date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-12-14 09:30:00,1.35,1.39,1.35,1.36,254000.0,1.2687,1.3063,1.2687,1.2781,254000.0
2012-12-14 10:00:00,1.36,1.37,1.36,1.37,56000.0,1.2781,1.2875,1.2781,1.2875,56000.0
2012-12-14 10:30:00,1.37,1.38,1.37,1.38,16000.0,1.2875,1.2969,1.2875,1.2969,16000.0
2012-12-14 11:00:00,1.38,1.39,1.38,1.39,617000.0,1.2969,1.3063,1.2969,1.3063,617000.0
2012-12-14 11:30:00,1.39,1.41,1.39,1.4,545000.0,1.3063,1.3251,1.3063,1.3157,545000.0
2012-12-14 12:00:00,1.4,1.45,1.4,1.44,594000.0,1.3157,1.3627,1.3157,1.3533,594000.0
2012-12-14 12:30:00,1.44,1.45,1.43,1.45,148000.0,1.3533,1.3627,1.3439,1.3627,148000.0
2012-12-14 13:00:00,1.45,1.45,1.41,1.45,195000.0,1.3627,1.3627,1.3251,1.3627,195000.0
2012-12-14 13:30:00,1.45,1.45,1.44,1.45,113000.0,1.3627,1.3627,1.3533,1.3627,113000.0
2012-12-14 14:00:00,1.45,1.45,1.44,1.45,91000.0,1.3627,1.3627,1.3533,1.3627,91000.0
2012-12-14 14:30:00,1.45,1.45,1.44,1.45,50000.0,1.3627,1.3627,1.3533,1.3627,50000.0
2012-12-14 15:00:00,1.45,1.45,1.44,1.45,116000.0,1.3627,1.3627,1.3533,1.3627,116000.0
2012-12-14 15:30:00,1.45,1.47,1.43,1.45,273000.0,1.3627,1.3815,1.3439,1.3627,273000.0
2012-12-17 09:30:00,1.45,1.47,1.45,1.47,101000.0,1.3627,1.3815,1.3627,1.3815,101000.0
2012-12-17 10:00:00,1.47,1.47,1.46,1.47,364000.0,1.3815,1.3815,1.3721,1.3815,364000.0
2012-12-17 10:30:00,1.47,1.47,1.45,1.45,85000.0,1.3815,1.3815,1.3627,1.3627,85000.0
2012-12-17 11:00:00,1.46,1.46,1.42,1.44,206000.0,1.3721,1.3721,1.3345,1.3533,206000.0
2012-12-17 11:30:00,1.45,1.46,1.38,1.38,178000.0,1.3627,1.3721,1.2969,1.2969,178000.0
2012-12-17 12:00:00,1.39,1.44,1.37,1.44,89000.0,1.3063,1.3533,1.2875,1.3533,89000.0
2012-12-17 12:30:00,1.43,1.44,1.43,1.44,23000.0,1.3439,1.3533,1.3439,1.3533,23000.0
2012-12-17 13:00:00,1.44,1.45,1.43,1.45,13000.0,1.3533,1.3627,1.3439,1.3627,13000.0
2012-12-17 13:30:00,1.45,1.45,1.41,1.43,33000.0,1.3627,1.3627,1.3251,1.3439,33000.0
2012-12-17 14:00:00,1.42,1.43,1.41,1.43,35000.0,1.3345,1.3439,1.3251,1.3439,35000.0
2012-12-17 14:30:00,1.43,1.43,1.42,1.42,15000.0,1.3439,1.3439,1.3345,1.3345,15000.0
2012-12-17 15:00:00,1.43,1.43,1.42,1.43,11000.0,1.3439,1.3439,1.3345,1.3439,11000.0
2012-12-17 15:30:00,1.43,1.45,1.43,1.44,217000.0,1.3439,1.3627,1.3439,1.3533,217000.0
2012-12-18 09:30:00,1.43,1.45,1.43,1.45,223000.0,1.3439,1.3627,1.3439,1.3627,223000.0
2012-12-18 10:00:00,1.45,1.45,1.44,1.44,216000.0,1.3627,1.3627,1.3533,1.3533,216000.0
2012-12-18 10:30:00,1.44,1.46,1.44,1.45,64000.0,1.3533,1.3721,1.3533,1.3627,64000.0
2012-12-18 11:00:00,1.46,1.47,1.46,1.47,75000.0,1.3721,1.3815,1.3721,1.3815,75000.0
2012-12-18 11:30:00,1.47,1.47,1.46,1.47,104000.0,1.3815,1.3815,1.3721,1.3815,104000.0
2012-12-18 12:00:00,1.47,1.47,1.46,1.46,74000.0,1.3815,1.3815,1.3721,1.3721,74000.0
2012-12-18 12:30:00,1.46,1.47,1.45,1.45,51000.0,1.3721,1.3815,1.3627,1.3627,51000.0
2012-12-18 13:00:00,1.45,1.45,1.44,1.44,9000.0,1.3627,1.3627,1.3533,1.3533,9000.0
2012-12-18 13:30:00,1.45,1.45,1.44,1.45,17000.0,1.3627,1.3627,1.3533,1.3627,17000.0
2012-12-18 14:00:00,1.45,1.47,1.45,1.45,101000.0,1.3627,1.3815,1.3627,1.3627,101000.0
2012-12-18 14:30:00,1.45,1.46,1.45,1.46,2000.0,1.3627,1.3721,1.3627,1.3721,2000.0
2012-12-18 15:00:00,1.45,1.46,1.45,1.45,30000.0,1.3627,1.3721,1.3627,1.3627,30000.0
2012-12-18 15:30:00,1.46,1.46,1.45,1.46,42000.0,1.3721,1.3721,1.3627,1.3721,42000.0
2012-12-19 09:30:00,1.46,1.52,1.46,1.5,1442000.0,1.3721,1.4285,1.3721,1.4097,1442000.0
2012-12-19 10:00:00,1.51,1.53,1.51,1.53,251000.0,1.4191,1.4379,1.4191,1.4379,251000.0
2012-12-19 10:30:00,1.53,1.54,1.52,1.54,318000.0,1.4379,1.4473,1.4285,1.4473,318000.0
2012-12-19 11:00:00,1.54,1.57,1.54,1.56,212000.0,1.4473,1.4755,1.4473,1.4661,212000.0
2012-12-19 11:30:00,1.55,1.57,1.55,1.57,67000.0,1.4567,1.4755,1.4567,1.4755,67000.0
2012-12-19 12:00:00,1.57,1.57,1.56,1.56,82000.0,1.4755,1.4755,1.4661,1.4661,82000.0
2012-12-19 12:30:00,1.57,1.57,1.57,1.57,76000.0,1.4755,1.4755,1.4755,1.4755,76000.0
2012-12-19 13:00:00,1.57,1.58,1.57,1.58,73000.0,1.4755,1.4849,1.4755,1.4849,73000.0
2012-12-19 13:30:00,1.58,1.6,1.57,1.57,287000.0,1.4849,1.5037,1.4755,1.4755,287000.0
2012-12-19 14:00:00,1.57,1.58,1.56,1.56,59000.0,1.4755,1.4849,1.4661,1.4661,59000.0
2012-12-19 14:30:00,1.57,1.57,1.56,1.56,190000.0,1.4755,1.4755,1.4661,1.4661,190000.0
2012-12-19 15:00:00,1.56,1.56,1.55,1.56,48000.0,1.4661,1.4661,1.4567,1.4661,48000.0
2012-12-19 15:30:00,1.55,1.57,1.55,1.57,80000.0,1.4567,1.4755,1.4567,1.4755,80000.0
2012-12-20 09:30:00,1.57,1.6,1.57,1.58,396000.0,1.4755,1.5037,1.4755,1.4849,396000.0
2012-12-20 10:00:00,1.58,1.59,1.57,1.57,147000.0,1.4849,1.4943,1.4755,1.4755,147000.0
2012-12-20 10:30:00,1.57,1.57,1.54,1.56,199000.0,1.4755,1.4755,1.4473,1.4661,199000.0
2012-12-20 11:00:00,1.55,1.55,1.54,1.55,129000.0,1.4567,1.4567,1.4473,1.4567,129000.0
2012-12-20 11:30:00,1.54,1.55,1.54,1.55,67000.0,1.4473,1.4567,1.4473,1.4567,67000.0
2012-12-20 12:00:00,1.54,1.54,1.52,1.54,99000.0,1.4473,1.4473,1.4285,1.4473,99000.0
2012-12-20 12:30:00,1.53,1.54,1.53,1.54,8000.0,1.4379,1.4473,1.4379,1.4473,8000.0
2012-12-20 13:00:00,1.53,1.56,1.52,1.56,61000.0,1.4379,1.4661,1.4285,1.4661,61000.0
2012-12-20 13:30:00,1.55,1.56,1.55,1.55,23000.0,1.4567,1.4661,1.4567,1.4567,23000.0
2012-12-20 14:00:00,1.56,1.56,1.55,1.56,13000.0,1.4661,1.4661,1.4567,1.4661,13000.0
2012-12-20 14:30:00,1.56,1.57,1.56,1.56,81000.0,1.4661,1.4755,1.4661,1.4661,81000.0
2012-12-20 15:00:00,1.56,1.57,1.56,1.57,26000.0,1.4661,1.4755,1.4661,1.4755,26000.0
2012-12-20 15:30:00,1.57,1.58,1.56,1.57,172000.0,1.4755,1.4849,1.4661,1.4755,172000.0
2012-12-21 09:30:00,1.55,1.57,1.55,1.56,114000.0,1.4567,1.4755,1.4567,1.4661,114000.0
2012-12-21 10:00:00,1.56,1.58,1.56,1.58,16000.0,1.4661,1.4849,1.4661,1.4849,16000.0
2012-12-21 10:30:00,1.58,1.58,1.57,1.57,33000.0,1.4849,1.4849,1.4755,1.4755,33000.0
2012-12-21 11:00:00,1.57,1.57,1.56,1.56,19000.0,1.4755,1.4755,1.4661,1.4661,19000.0
2012-12-21 11:30:00,1.56,1.56,1.55,1.55,10000.0,1.4661,1.4661,1.4567,1.4567,10000.0
2012-12-21 12:00:00,1.54,1.56,1.54,1.56,12000.0,1.4473,1.4661,1.4473,1.4661,12000.0
2012-12-21 12:30:00,1.57,1.57,1.56,1.57,7000.0,1.4755,1.4755,1.4661,1.4755,7000.0
2012-12-21 13:00:00,1.57,1.57,1.57,1.57,18000.0,1.4755,1.4755,1.4755,1.4755,18000.0
2012-12-21 13:30:00,1.57,1.58,1.57,1.58,38000.0,1.4755,1.4849,1.4755,1.4849,38000.0
2012-12-21 14:00:00,1.58,1.58,1.57,1.57,16000.0,1.4849,1.4849,1.4755,1.4755,16000.0
2012-12-21 14:30:00,1.57,1.58,1.57,1.58,37000.0,1.4755,1.4849,1.4755,1.4849,37000.0
2012-12-21 15:00:00,1.58,1.58,1.58,1.58,41000.0,1.4849,1.4849,1.4849,1.4849,41000.0
2012-12-21 15:30:00,1.58,1.6,1.58,1.59,315000.0,1.4849,1.5037,1.4849,1.4943,315000.0
2012-12-24 09:30:00,1.6,1.62,1.59,1.6,152000.0,1.5037,1.5225,1.4943,1.5037,152000.0
2012-12-24 10:00:00,1.59,1.61,1.59,1.61,30000.0,1.4943,1.5131,1.4943,1.5131,30000.0
2012-12-24 10:30:00,1.61,1.62,1.59,1.62,35000.0,1.5131,1.5225,1.4943,1.5225,35000.0
2012-12-24 11:00:00,1.62,1.64,1.62,1.64,77000.0,1.5225,1.5413,1.5225,1.5413,77000.0
2012-12-24 11:30:00,1.64,1.66,1.64,1.66,98000.0,1.5413,1.5601,1.5413,1.5601,98000.0
2012-12-24 12:00:00,1.66,1.8,1.66,1.76,384000.0,1.5601,1.6916,1.5601,1.654,384000.0
2012-12-24 12:30:00,1.77,1.8,1.75,1.8,196000.0,1.6634,1.6916,1.6446,1.6916,196000.0
2012-12-26 09:30:00,1.8,1.89,1.8,1.86,346000.0,1.6916,1.7762,1.6916,1.748,346000.0
2012-12-26 10:00:00,1.86,1.93,1.86,1.91,475000.0,1.748,1.8138,1.748,1.795,475000.0
2012-12-26 10:30:00,1.91,1.92,1.82,1.83,391000.0,1.795,1.8044,1.7104,1.7198,391000.0
2012-12-26 11:00:00,1.83,1.9,1.82,1.88,211000.0,1.7198,1.7856,1.7104,1.7668,211000.0
2012-12-26 11:30:00,1.88,1.88,1.83,1.83,134000.0,1.7668,1.7668,1.7198,1.7198,134000.0
2012-12-26 12:00:00,1.83,1.84,1.8,1.83,180000.0,1.7198,1.7292,1.6916,1.7198,180000.0
2012-12-26 12:30:00,1.82,1.83,1.82,1.82,14000.0,1.7104,1.7198,1.7104,1.7104,14000.0
2012-12-26 13:00:00,1.83,1.83,1.8,1.8,121000.0,1.7198,1.7198,1.6916,1.6916,121000.0
2012-12-26 13:30:00,1.82,1.82,1.79,1.82,31000.0,1.7104,1.7104,1.6822,1.7104,31000.0
2012-12-26 14:00:00,1.81,1.81,1.74,1.79,75000.0,1.701,1.701,1.6352,1.6822,75000.0
2012-12-26 14:30:00,1.78,1.78,1.76,1.78,54000.0,1.6728,1.6728,1.654,1.6728,54000.0
2012-12-26 15:00:00,1.77,1.78,1.74,1.77,158000.0,1.6634,1.6728,1.6352,1.6634,158000.0
2012-12-26 15:30:00,1.77,1.79,1.75,1.79,93000.0,1.6634,1.6822,1.6446,1.6822,93000.0
2012-12-27 09:30:00,1.79,1.81,1.74,1.75,184000.0,1.6822,1.701,1.6352,1.6446,184000.0
2012-12-27 10:00:00,1.75,1.75,1.68,1.68,201000.0,1.6446,1.6446,1.5788,1.5788,201000.0
2012-12-27 10:30:00,1.69,1.74,1.69,1.73,40000.0,1.5882,1.6352,1.5882,1.6258,40000.0
2012-12-27 11:00:00,1.73,1.73,1.73,1.73,57000.0,1.6258,1.6258,1.6258,1.6258,57000.0
2012-12-27 11:30:00,1.73,1.74,1.7,1.71,75000.0,1.6258,1.6352,1.5976,1.607,75000.0
2012-12-27 12:00:00,1.7,1.71,1.69,1.71,38000.0,1.5976,1.607,1.5882,1.607,38000.0
2012-12-27 12:30:00,1.7,1.7,1.65,1.66,79000.0,1.5976,1.5976,1.5507,1.5601,79000.0
2012-12-27 13:00:00,1.66,1.69,1.66,1.69,10000.0,1.5601,1.5882,1.5601,1.5882,10000.0
2012-12-27 13:30:00,1.68,1.69,1.66,1.69,95000.0,1.5788,1.5882,1.5601,1.5882,95000.0
2012-12-27 14:00:00,1.69,1.71,1.68,1.71,61000.0,1.5882,1.607,1.5788,1.607,61000.0
2012-12-27 14:30:00,1.71,1.71,1.7,1.7,20000.0,1.607,1.607,1.5976,1.5976,20000.0
2012-12-27 15:00:00,1.71,1.71,1.7,1.71,22000.0,1.607,1.607,1.5976,1.607,22000.0
2012-12-27 15:30:00,1.71,1.71,1.69,1.69,111000.0,1.607,1.607,1.5882,1.5882,111000.0
2012-12-28 09:30:00,1.75,1.75,1.71,1.73,96000.0,1.6446,1.6446,1.607,1.6258,96000.0
2012-12-28 10:00:00,1.72,1.78,1.72,1.77,94000.0,1.6164,1.6728,1.6164,1.6634,94000.0
2012-12-28 10:30:00,1.77,1.77,1.74,1.74,50000.0,1.6634,1.6634,1.6352,1.6352,50000.0
2012-12-28 11:00:00,1.76,1.76,1.75,1.76,16000.0,1.654,1.654,1.6446,1.654,16000.0
2012-12-28 11:30:00,1.76,1.76,1.76,1.76,16000.0,1.654,1.654,1.654,1.654,16000.0
2012-12-28 12:00:00,1.76,1.79,1.76,1.78,88000.0,1.654,1.6822,1.654,1.6728,88000.0
2012-12-28 12:30:00,1.77,1.77,1.77,1.77,36000.0,1.6634,1.6634,1.6634,1.6634,36000.0
2012-12-28 13:00:00,1.77,1.77,1.76,1.77,25000.0,1.6634,1.6634,1.654,1.6634,25000.0
2012-12-28 13:30:00,1.77,1.77,1.76,1.77,11000.0,1.6634,1.6634,1.654,1.6634,11000.0
2012-12-28 14:00:00,1.77,1.78,1.74,1.78,88000.0,1.6634,1.6728,1.6352,1.6728,88000.0
2012-12-28 14:30:00,1.78,1.78,1.78,1.78,2000.0,1.6728,1.6728,1.6728,1.6728,2000.0
2012-12-28 15:00:00,1.78,1.78,1.78,1.78,14000.0,1.6728,1.6728,1.6728,1.6728,14000.0
2012-12-28 15:30:00,1.78,1.8,1.77,1.79,179000.0,1.6728,1.6916,1.6634,1.6822,179000.0
2012-12-31 09:30:00,1.78,1.79,1.76,1.77,92000.0,1.6728,1.6822,1.654,1.6634,92000.0
2012-12-31 10:00:00,1.78,1.8,1.77,1.79,26000.0,1.6728,1.6916,1.6634,1.6822,26000.0
2012-12-31 10:30:00,1.79,1.8,1.77,1.77,135000.0,1.6822,1.6916,1.6634,1.6634,135000.0
2012-12-31 11:00:00,1.77,1.78,1.77,1.77,19000.0,1.6634,1.6728,1.6634,1.6634,19000.0
2012-12-31 11:30:00,1.78,1.78,1.77,1.77,29000.0,1.6728,1.6728,1.6634,1.6634,29000.0
2012-12-31 12:00:00,1.77,1.8,1.77,1.78,37000.0,1.6634,1.6916,1.6634,1.6728,37000.0
2012-12-31 12:30:00,1.79,1.79,1.78,1.79,58000.0,1.6822,1.6822,1.6728,1.6822,58000.0
2012-12-31 13:00:00,1.78,1.79,1.78,1.78,4000.0,1.6728,1.6822,1.6728,1.6728,4000.0
2012-12-31 13:30:00,1.79,1.8,1.78,1.79,69000.0,1.6822,1.6916,1.6728,1.6822,69000.0
2012-12-31 14:00:00,1.79,1.8,1.78,1.8,5000.0,1.6822,1.6916,1.6728,1.6916,5000.0
2012-12-31 14:30:00,1.8,1.8,1.78,1.78,16000.0,1.6916,1.6916,1.6728,1.6728,16000.0
2012-12-31 15:00:00,1.79,1.79,1.78,1.78,40000.0,1.6822,1.6822,1.6728,1.6728,40000.0
2012-12-31 15:30:00,1.78,1.79,1.77,1.78,117000.0,1.6728,1.6822,1.6634,1.6728,117000.0
2013-01-02 09:30:00,1.8,1.81,1.8,1.8,339000.0,1.6916,1.701,1.6916,1.6916,339000.0
2013-01-02 10:00:00,1.8,1.81,1.79,1.79,157000.0,1.6916,1.701,1.6822,1.6822,157000.0
2013-01-02 10:30:00,1.8,1.8,1.7,1.71,615000.0,1.6916,1.6916,1.5976,1.607,615000.0
2013-01-02 11:00:00,1.71,1.71,1.57,1.59,732000.0,1.607,1.607,1.4755,1.4943,732000.0
2013-01-02 11:30:00,1.59,1.64,1.57,1.64,219000.0,1.4943,1.5413,1.4755,1.5413,219000.0
2013-01-02 12:00:00,1.64,1.68,1.64,1.65,240000.0,1.5413,1.5788,1.5413,1.5507,240000.0
2013-01-02 12:30:00,1.65,1.65,1.63,1.64,108000.0,1.5507,1.5507,1.5319,1.5413,108000.0
2013-01-02 13:00:00,1.64,1.66,1.64,1.65,23000.0,1.5413,1.5601,1.5413,1.5507,23000.0
2013-01-02 13:30:00,1.66,1.66,1.65,1.65,36000.0,1.5601,1.5601,1.5507,1.5507,36000.0
2013-01-02 14:00:00,1.66,1.66,1.65,1.65,43000.0,1.5601,1.5601,1.5507,1.5507,43000.0
2013-01-02 14:30:00,1.65,1.66,1.65,1.65,23000.0,1.5507,1.5601,1.5507,1.5507,23000.0
2013-01-02 15:00:00,1.65,1.67,1.65,1.65,131000.0,1.5507,1.5695,1.5507,1.5507,131000.0
2013-01-02 15:30:00,1.65,1.66,1.65,1.65,155000.0,1.5507,1.5601,1.5507,1.5507,155000.0
2013-01-03 09:30:00,1.66,1.7,1.61,1.68,123000.0,1.5601,1.5976,1.5131,1.5788,123000.0
2013-01-03 10:00:00,1.67,1.68,1.66,1.67,26000.0,1.5695,1.5788,1.5601,1.5695,26000.0
2013-01-03 10:30:00,1.67,1.67,1.66,1.67,91000.0,1.5695,1.5695,1.5601,1.5695,91000.0
2013-01-03 11:00:00,1.67,1.69,1.66,1.68,83000.0,1.5695,1.5882,1.5601,1.5788,83000.0
2013-01-03 11:30:00,1.68,1.72,1.68,1.72,156000.0,1.5788,1.6164,1.5788,1.6164,156000.0
2013-01-03 12:00:00,1.72,1.72,1.7,1.72,42000.0,1.6164,1.6164,1.5976,1.6164,42000.0
2013-01-03 12:30:00,1.71,1.73,1.71,1.72,52000.0,1.607,1.6258,1.607,1.6164,52000.0
2013-01-03 13:00:00,1.72,1.72,1.71,1.72,28000.0,1.6164,1.6164,1.607,1.6164,28000.0
2013-01-03 13:30:00,1.72,1.74,1.72,1.73,100000.0,1.6164,1.6352,1.6164,1.6258,100000.0
2013-01-03 14:00:00,1.73,1.73,1.71,1.71,48000.0,1.6258,1.6258,1.607,1.607,48000.0
2013-01-03 14:30:00,1.71,1.72,1.71,1.72,64000.0,1.607,1.6164,1.607,1.6164,64000.0
2013-01-03 15:00:00,1.73,1.73,1.72,1.72,49000.0,1.6258,1.6258,1.6164,1.6164,49000.0
2013-01-03 15:30:00,1.73,1.75,1.71,1.74,231000.0,1.6258,1.6446,1.607,1.6352,231000.0
2013-01-04 09:30:00,1.75,1.75,1.7,1.71,35000.0,1.6446,1.6446,1.5976,1.607,35000.0
2013-01-04 10:00:00,1.71,1.74,1.71,1.74,11000.0,1.607,1.6352,1.607,1.6352,11000.0
2013-01-04 10:30:00,1.75,1.75,1.74,1.75,7000.0,1.6446,1.6446,1.6352,1.6446,7000.0
2013-01-04 11:00:00,1.75,1.75,1.74,1.75,16000.0,1.6446,1.6446,1.6352,1.6446,16000.0
2013-01-04 11:30:00,1.74,1.75,1.74,1.75,59000.0,1.6352,1.6446,1.6352,1.6446,59000.0
2013-01-04 12:00:00,1.74,1.74,1.74,1.74,20000.0,1.6352,1.6352,1.6352,1.6352,20000.0
2013-01-04 12:30:00,1.74,1.75,1.72,1.72,57000.0,1.6352,1.6446,1.6164,1.6164,57000.0
2013-01-04 13:00:00,1.73,1.73,1.73,1.73,1000.0,1.6258,1.6258,1.6258,1.6258,1000.0
2013-01-04 13:30:00,1.72,1.72,1.7,1.7,98000.0,1.6164,1.6164,1.5976,1.5976,98000.0
2013-01-04 14:00:00,1.72,1.72,1.7,1.7,14000.0,1.6164,1.6164,1.5976,1.5976,14000.0
2013-01-04 14:30:00,1.7,1.7,1.68,1.68,28000.0,1.5976,1.5976,1.5788,1.5788,28000.0
2013-01-04 15:00:00,1.67,1.69,1.66,1.67,21000.0,1.5695,1.5882,1.5601,1.5695,21000.0
2013-01-04 15:30:00,1.67,1.7,1.66,1.66,86000.0,1.5695,1.5976,1.5601,1.5601,86000.0
2013-01-07 09:30:00,1.73,1.73,1.68,1.68,97000.0,1.6258,1.6258,1.5788,1.5788,97000.0
2013-01-07 10:00:00,1.69,1.69,1.67,1.68,59000.0,1.5882,1.5882,1.5695,1.5788,59000.0
2013-01-07 10:30:00,1.68,1.71,1.68,1.71,183000.0,1.5788,1.607,1.5788,1.607,183000.0
2013-01-07 11:00:00,1.72,1.81,1.72,1.81,701000.0,1.6164,1.701,1.6164,1.701,701000.0
2013-01-07 11:30:00,1.81,1.81,1.78,1.78,216000.0,1.701,1.701,1.6728,1.6728,216000.0
2013-01-07 12:00:00,1.78,1.78,1.74,1.75,308000.0,1.6728,1.6728,1.6352,1.6446,308000.0
2013-01-07 12:30:00,1.76,1.76,1.72,1.74,71000.0,1.654,1.654,1.6164,1.6352,71000.0
2013-01-07 13:00:00,1.73,1.75,1.73,1.75,22000.0,1.6258,1.6446,1.6258,1.6446,22000.0
2013-01-07 13:30:00,1.75,1.76,1.75,1.76,79000.0,1.6446,1.654,1.6446,1.654,79000.0
2013-01-07 14:00:00,1.76,1.8,1.76,1.8,59000.0,1.654,1.6916,1.654,1.6916,59000.0
2013-01-07 14:30:00,1.8,1.8,1.77,1.79,29000.0,1.6916,1.6916,1.6634,1.6822,29000.0
2013-01-07 15:00:00,1.79,1.8,1.79,1.8,114000.0,1.6822,1.6916,1.6822,1.6916,114000.0
2013-01-07 15:30:00,1.8,1.81,1.8,1.8,133000.0,1.6916,1.701,1.6916,1.6916,133000.0
2013-01-08 09:30:00,1.81,1.85,1.79,1.84,176000.0,1.701,1.7386,1.6822,1.7292,176000.0
2013-01-08 10:00:00,1.83,1.84,1.81,1.84,80000.0,1.7198,1.7292,1.701,1.7292,80000.0
2013-01-08 10:30:00,1.84,1.86,1.83,1.85,126000.0,1.7292,1.748,1.7198,1.7386,126000.0
2013-01-08 11:00:00,1.86,1.86,1.85,1.85,118000.0,1.748,1.748,1.7386,1.7386,118000.0
2013-01-08 11:30:00,1.85,1.86,1.83,1.85,98000.0,1.7386,1.748,1.7198,1.7386,98000.0
2013-01-08 12:00:00,1.83,1.85,1.82,1.83,35000.0,1.7198,1.7386,1.7104,1.7198,35000.0
2013-01-08 12:30:00,1.83,1.84,1.82,1.82,28000.0,1.7198,1.7292,1.7104,1.7104,28000.0
2013-01-08 13:00:00,1.83,1.83,1.82,1.83,20000.0,1.7198,1.7198,1.7104,1.7198,20000.0
2013-01-08 13:30:00,1.82,1.84,1.82,1.82,35000.0,1.7104,1.7292,1.7104,1.7104,35000.0
2013-01-08 14:00:00,1.82,1.83,1.82,1.82,30000.0,1.7104,1.7198,1.7104,1.7104,30000.0
2013-01-08 14:30:00,1.82,1.82,1.81,1.81,47000.0,1.7104,1.7104,1.701,1.701,47000.0
2013-01-08 15:00:00,1.81,1.82,1.81,1.81,11000.0,1.701,1.7104,1.701,1.701,11000.0
2013-01-08 15:30:00,1.81,1.82,1.8,1.8,101000.0,1.701,1.7104,1.6916,1.6916,101000.0
2013-01-09 09:30:00,1.82,1.84,1.81,1.83,172000.0,1.7104,1.7292,1.701,1.7198,172000.0
2013-01-09 10:00:00,1.82,1.84,1.82,1.84,195000.0,1.7104,1.7292,1.7104,1.7292,195000.0
2013-01-09 10:30:00,1.84,1.86,1.84,1.86,189000.0,1.7292,1.748,1.7292,1.748,189000.0
2013-01-09 11:00:00,1.86,1.87,1.86,1.87,190000.0,1.748,1.7574,1.748,1.7574,190000.0
2013-01-09 11:30:00,1.86,1.88,1.86,1.87,98000.0,1.748,1.7668,1.748,1.7574,98000.0
2013-01-09 12:00:00,1.88,1.88,1.87,1.88,55000.0,1.7668,1.7668,1.7574,1.7668,55000.0
2013-01-09 12:30:00,1.88,1.91,1.88,1.91,177000.0,1.7668,1.795,1.7668,1.795,177000.0
2013-01-09 13:00:00,1.91,1.92,1.9,1.92,103000.0,1.795,1.8044,1.7856,1.8044,103000.0
2013-01-09 13:30:00,1.92,1.96,1.92,1.96,427000.0,1.8044,1.842,1.8044,1.842,427000.0
2013-01-09 14:00:00,1.96,1.97,1.93,1.96,194000.0,1.842,1.8514,1.8138,1.842,194000.0
2013-01-09 14:30:00,1.96,1.97,1.91,1.91,232000.0,1.842,1.8514,1.795,1.795,232000.0
2013-01-09 15:00:00,1.92,1.96,1.92,1.96,111000.0,1.8044,1.842,1.8044,1.842,111000.0
2013-01-09 15:30:00,1.96,1.97,1.94,1.96,302000.0,1.842,1.8514,1.8232,1.842,302000.0
2013-01-10 09:30:00,1.97,1.97,1.95,1.97,299000.0,1.8514,1.8514,1.8326,1.8514,299000.0
2013-01-10 10:00:00,1.97,1.97,1.96,1.96,63000.0,1.8514,1.8514,1.842,1.842,63000.0
2013-01-10 10:30:00,1.96,1.97,1.95,1.97,209000.0,1.842,1.8514,1.8326,1.8514,209000.0
2013-01-10 11:00:00,1.96,1.97,1.96,1.97,54000.0,1.842,1.8514,1.842,1.8514,54000.0
2013-01-10 11:30:00,1.97,2.02,1.97,2.01,1084000.0,1.8514,1.8984,1.8514,1.889,1084000.0
2013-01-10 12:00:00,2.02,2.05,2.02,2.05,200000.0,1.8984,1.9266,1.8984,1.9266,200000.0
2013-01-10 12:30:00,2.05,2.08,2.04,2.05,120000.0,1.9266,1.9548,1.9172,1.9266,120000.0
2013-01-10 13:00:00,2.05,2.06,2.04,2.04,295000.0,1.9266,1.936,1.9172,1.9172,295000.0
2013-01-10 13:30:00,2.04,2.05,2.04,2.04,33000.0,1.9172,1.9266,1.9172,1.9172,33000.0
2013-01-10 14:00:00,2.04,2.05,2.04,2.05,179000.0,1.9172,1.9266,1.9172,1.9266,179000.0
2013-01-10 14:30:00,2.05,2.05,2.01,2.02,141000.0,1.9266,1.9266,1.889,1.8984,141000.0
2013-01-10 15:00:00,2.02,2.07,2.02,2.05,101000.0,1.8984,1.9454,1.8984,1.9266,101000.0
2013-01-10 15:30:00,2.05,2.07,2.03,2.06,252000.0,1.9266,1.9454,1.9078,1.936,252000.0
2013-01-11 09:30:00,2.06,2.06,2.03,2.04,158000.0,1.936,1.936,1.9078,1.9172,158000.0
2013-01-11 10:00:00,2.04,2.05,2.03,2.04,59000.0,1.9172,1.9266,1.9078,1.9172,59000.0
2013-01-11 10:30:00,2.04,2.05,2.03,2.04,189000.0,1.9172,1.9266,1.9078,1.9172,189000.0
2013-01-11 11:00:00,2.04,2.05,2.03,2.04,64000.0,1.9172,1.9266,1.9078,1.9172,64000.0
2013-01-11 11:30:00,2.04,2.05,2.04,2.04,42000.0,1.9172,1.9266,1.9172,1.9172,42000.0
2013-01-11 12:00:00,2.04,2.05,2.01,2.01,431000.0,1.9172,1.9266,1.889,1.889,431000.0
2013-01-11 12:30:00,2.01,2.02,1.97,1.98,398000.0,1.889,1.8984,1.8514,1.8608,398000.0
2013-01-11 13:00:00,1.99,1.99,1.98,1.98,39000.0,1.8702,1.8702,1.8608,1.8608,39000.0
2013-01-11 13:30:00,1.98,2.0,1.98,2.0,79000.0,1.8608,1.8796,1.8608,1.8796,79000.0
2013-01-11 14:00:00,2.0,2.02,1.99,2.02,54000.0,1.8796,1.8984,1.8702,1.8984,54000.0
2013-01-11 14:30:00,2.02,2.02,2.01,2.02,23000.0,1.8984,1.8984,1.889,1.8984,23000.0
2013-01-11 15:00:00,2.02,2.03,2.01,2.01,89000.0,1.8984,1.9078,1.889,1.889,89000.0
2013-01-11 15:30:00,2.02,2.03,2.0,2.02,153000.0,1.8984,1.9078,1.8796,1.8984,153000.0
2013-01-14 09:30:00,1.99,1.99,1.95,1.97,242000.0,1.8702,1.8702,1.8326,1.8514,242000.0
2013-01-14 10:00:00,1.99,2.03,1.98,2.01,612000.0,1.8702,1.9078,1.8608,1.889,612000.0
2013-01-14 10:30:00,2.01,2.01,1.99,2.01,183000.0,1.889,1.889,1.8702,1.889,183000.0
2013-01-14 11:00:00,2.01,2.01,1.99,2.0,137000.0,1.889,1.889,1.8702,1.8796,137000.0
2013-01-14 11:30:00,2.0,2.01,2.0,2.0,50000.0,1.8796,1.889,1.8796,1.8796,50000.0
2013-01-14 12:00:00,2.0,2.0,2.0,2.0,12000.0,1.8796,1.8796,1.8796,1.8796,12000.0
2013-01-14 12:30:00,2.0,2.0,2.0,2.0,3000.0,1.8796,1.8796,1.8796,1.8796,3000.0
2013-01-14 13:00:00,2.0,2.0,1.99,2.0,23000.0,1.8796,1.8796,1.8702,1.8796,23000.0
2013-01-14 13:30:00,2.0,2.02,2.0,2.02,144000.0,1.8796,1.8984,1.8796,1.8984,144000.0
2013-01-14 14:00:00,2.02,2.02,2.0,2.01,272000.0,1.8984,1.8984,1.8796,1.889,272000.0
2013-01-14 14:30:00,2.01,2.02,1.99,1.99,70000.0,1.889,1.8984,1.8702,1.8702,70000.0
2013-01-14 15:00:00,1.99,1.99,1.9,1.9,442000.0,1.8702,1.8702,1.7856,1.7856,442000.0
2013-01-14 15:30:00,1.91,1.98,1.9,1.98,233000.0,1.795,1.8608,1.7856,1.8608,233000.0
2013-01-15 09:30:00,2.0,2.0,1.98,1.99,69000.0,1.8796,1.8796,1.8608,1.8702,69000.0
2013-01-15 10:00:00,1.99,1.99,1.98,1.99,39000.0,1.8702,1.8702,1.8608,1.8702,39000.0
2013-01-15 10:30:00,1.99,2.01,1.99,2.01,218000.0,1.8702,1.889,1.8702,1.889,218000.0
2013-01-15 11:00:00,2.01,2.01,1.99,1.99,47000.0,1.889,1.889,1.8702,1.8702,47000.0
2013-01-15 11:30:00,1.99,2.0,1.99,2.0,203000.0,1.8702,1.8796,1.8702,1.8796,203000.0
2013-01-15 12:00:00,2.0,2.0,1.99,2.0,47000.0,1.8796,1.8796,1.8702,1.8796,47000.0
2013-01-15 12:30:00,1.99,2.0,1.99,2.0,29000.0,1.8702,1.8796,1.8702,1.8796,29000.0
2013-01-15 13:00:00,2.0,2.0,1.99,2.0,87000.0,1.8796,1.8796,1.8702,1.8796,87000.0
2013-01-15 13:30:00,1.99,2.0,1.99,2.0,47000.0,1.8702,1.8796,1.8702,1.8796,47000.0
2013-01-15 14:00:00,2.0,2.0,1.99,2.0,11000.0,1.8796,1.8796,1.8702,1.8796,11000.0
2013-01-15 14:30:00,2.0,2.0,1.99,1.99,22000.0,1.8796,1.8796,1.8702,1.8702,22000.0
2013-01-15 15:00:00,2.0,2.0,1.99,1.99,8000.0,1.8796,1.8796,1.8702,1.8702,8000.0
2013-01-15 15:30:00,1.99,2.0,1.99,2.0,58000.0,1.8702,1.8796,1.8702,1.8796,58000.0
2013-01-16 09:30:00,2.0,2.01,1.99,1.99,190000.0,1.8796,1.889,1.8702,1.8702,190000.0
2013-01-16 10:00:00,2.0,2.0,1.99,2.0,59000.0,1.8796,1.8796,1.8702,1.8796,59000.0
2013-01-16 10:30:00,2.0,2.02,2.0,2.02,20000.0,1.8796,1.8984,1.8796,1.8984,20000.0
2013-01-16 11:00:00,2.01,2.01,2.0,2.0,125000.0,1.889,1.889,1.8796,1.8796,125000.0
2013-01-16 11:30:00,1.99,2.0,1.99,1.99,79000.0,1.8702,1.8796,1.8702,1.8702,79000.0
2013-01-16 12:00:00,1.99,2.0,1.97,1.99,100000.0,1.8702,1.8796,1.8514,1.8702,100000.0
2013-01-16 12:30:00,2.0,2.0,2.0,2.0,15000.0,1.8796,1.8796,1.8796,1.8796,15000.0
2013-01-16 13:00:00,2.0,2.01,2.0,2.01,22000.0,1.8796,1.889,1.8796,1.889,22000.0
2013-01-16 13:30:00,2.01,2.02,1.97,2.0,195000.0,1.889,1.8984,1.8514,1.8796,195000.0
2013-01-16 14:00:00,1.99,2.0,1.99,2.0,26000.0,1.8702,1.8796,1.8702,1.8796,26000.0
2013-01-16 14:30:00,2.0,2.0,1.97,1.99,125000.0,1.8796,1.8796,1.8514,1.8702,125000.0
2013-01-16 15:00:00,1.99,2.0,1.98,1.99,27000.0,1.8702,1.8796,1.8608,1.8702,27000.0
2013-01-16 15:30:00,1.99,1.99,1.96,1.97,159000.0,1.8702,1.8702,1.842,1.8514,159000.0
2013-01-17 09:30:00,2.0,2.0,1.98,1.99,27000.0,1.8796,1.8796,1.8608,1.8702,27000.0
2013-01-17 10:00:00,1.99,1.99,1.96,1.98,52000.0,1.8702,1.8702,1.842,1.8608,52000.0
2013-01-17 10:30:00,1.98,1.99,1.98,1.99,15000.0,1.8608,1.8702,1.8608,1.8702,15000.0
2013-01-17 11:00:00,1.99,1.99,1.98,1.99,7000.0,1.8702,1.8702,1.8608,1.8702,7000.0
2013-01-17 11:30:00,1.99,1.99,1.99,1.99,16000.0,1.8702,1.8702,1.8702,1.8702,16000.0
2013-01-17 12:00:00,1.99,2.0,1.98,2.0,16000.0,1.8702,1.8796,1.8608,1.8796,16000.0
2013-01-17 12:30:00,2.0,2.0,1.98,1.99,51000.0,1.8796,1.8796,1.8608,1.8702,51000.0
2013-01-17 13:00:00,1.98,2.0,1.98,2.0,15000.0,1.8608,1.8796,1.8608,1.8796,15000.0
2013-01-17 13:30:00,2.0,2.0,1.98,2.0,73000.0,1.8796,1.8796,1.8608,1.8796,73000.0
2013-01-17 14:00:00,2.0,2.0,1.99,2.0,69000.0,1.8796,1.8796,1.8702,1.8796,69000.0
2013-01-17 14:30:00,2.0,2.0,1.99,2.0,96000.0,1.8796,1.8796,1.8702,1.8796,96000.0
2013-01-17 15:00:00,2.0,2.01,1.99,2.0,163000.0,1.8796,1.889,1.8702,1.8796,163000.0
2013-01-17 15:30:00,2.0,2.01,1.99,2.0,108000.0,1.8796,1.889,1.8702,1.8796,108000.0
2013-01-18 09:30:00,2.05,2.05,1.92,1.96,342000.0,1.9266,1.9266,1.8044,1.842,342000.0
2013-01-18 10:00:00,1.97,2.0,1.95,1.99,192000.0,1.8514,1.8796,1.8326,1.8702,192000.0
2013-01-18 10:30:00,1.98,2.0,1.98,1.98,27000.0,1.8608,1.8796,1.8608,1.8608,27000.0
2013-01-18 11:00:00,1.98,2.0,1.96,1.96,36000.0,1.8608,1.8796,1.842,1.842,36000.0
2013-01-18 11:30:00,1.95,1.97,1.95,1.97,18000.0,1.8326,1.8514,1.8326,1.8514,18000.0
2013-01-18 12:00:00,1.96,1.97,1.96,1.96,7000.0,1.842,1.8514,1.842,1.842,7000.0
2013-01-18 12:30:00,1.96,1.97,1.96,1.96,31000.0,1.842,1.8514,1.842,1.842,31000.0
2013-01-18 13:00:00,1.96,1.98,1.96,1.96,10000.0,1.842,1.8608,1.842,1.842,10000.0
2013-01-18 13:30:00,1.96,1.97,1.96,1.97,12000.0,1.842,1.8514,1.842,1.8514,12000.0
2013-01-18 14:00:00,1.97,1.98,1.96,1.98,16000.0,1.8514,1.8608,1.842,1.8608,16000.0
2013-01-18 14:30:00,1.97,1.99,1.96,1.99,29000.0,1.8514,1.8702,1.842,1.8702,29000.0
2013-01-18 15:00:00,1.99,2.0,1.98,2.0,22000.0,1.8702,1.8796,1.8608,1.8796,22000.0
2013-01-18 15:30:00,2.0,2.0,1.98,1.99,84000.0,1.8796,1.8796,1.8608,1.8702,84000.0
2013-01-22 09:30:00,1.97,2.0,1.95,1.99,674000.0,1.8514,1.8796,1.8326,1.8702,674000.0
2013-01-22 10:00:00,1.99,2.0,1.99,2.0,31000.0,1.8702,1.8796,1.8702,1.8796,31000.0
2013-01-22 10:30:00,1.99,2.01,1.99,2.0,87000.0,1.8702,1.889,1.8702,1.8796,87000.0
2013-01-22 11:00:00,2.0,2.01,1.99,1.99,93000.0,1.8796,1.889,1.8702,1.8702,93000.0
2013-01-22 11:30:00,2.0,2.01,2.0,2.0,46000.0,1.8796,1.889,1.8796,1.8796,46000.0
2013-01-22 12:00:00,2.0,2.0,1.99,1.99,48000.0,1.8796,1.8796,1.8702,1.8702,48000.0
2013-01-22 12:30:00,2.0,2.0,1.99,1.99,22000.0,1.8796,1.8796,1.8702,1.8702,22000.0
2013-01-22 13:00:00,1.99,2.0,1.99,2.0,15000.0,1.8702,1.8796,1.8702,1.8796,15000.0
2013-01-22 13:30:00,2.0,2.0,1.98,1.98,64000.0,1.8796,1.8796,1.8608,1.8608,64000.0
2013-01-22 14:00:00,1.99,1.99,1.99,1.99,15000.0,1.8702,1.8702,1.8702,1.8702,15000.0
2013-01-22 14:30:00,1.99,2.0,1.99,2.0,25000.0,1.8702,1.8796,1.8702,1.8796,25000.0
2013-01-22 15:00:00,2.0,2.0,1.98,2.0,37000.0,1.8796,1.8796,1.8608,1.8796,37000.0
2013-01-22 15:30:00,2.0,2.01,1.99,1.99,302000.0,1.8796,1.889,1.8702,1.8702,302000.0
2013-01-23 09:30:00,2.01,2.01,1.99,2.0,159000.0,1.889,1.889,1.8702,1.8796,159000.0
2013-01-23 10:00:00,2.0,2.01,1.99,2.0,109000.0,1.8796,1.889,1.8702,1.8796,109000.0
2013-01-23 10:30:00,2.0,2.01,2.0,2.01,95000.0,1.8796,1.889,1.8796,1.889,95000.0
2013-01-23 11:00:00,2.01,2.01,2.01,2.01,30000.0,1.889,1.889,1.889,1.889,30000.0
2013-01-23 11:30:00,2.01,2.01,1.99,1.99,33000.0,1.889,1.889,1.8702,1.8702,33000.0
2013-01-23 12:00:00,2.0,2.01,1.99,2.01,28000.0,1.8796,1.889,1.8702,1.889,28000.0
2013-01-23 12:30:00,2.01,2.01,2.01,2.01,15000.0,1.889,1.889,1.889,1.889,15000.0
2013-01-23 13:00:00,2.01,2.01,1.98,1.98,175000.0,1.889,1.889,1.8608,1.8608,175000.0
2013-01-23 13:30:00,1.99,2.0,1.99,1.99,25000.0,1.8702,1.8796,1.8702,1.8702,25000.0
2013-01-23 14:00:00,1.99,1.99,1.98,1.99,23000.0,1.8702,1.8702,1.8608,1.8702,23000.0
2013-01-23 14:30:00,1.99,2.02,1.99,2.02,116000.0,1.8702,1.8984,1.8702,1.8984,116000.0
2013-01-23 15:00:00,2.02,2.07,2.01,2.04,485000.0,1.8984,1.9454,1.889,1.9172,485000.0
2013-01-23 15:30:00,2.03,2.1,2.03,2.1,259000.0,1.9078,1.9736,1.9078,1.9736,259000.0
2013-01-24 09:30:00,2.06,2.19,2.06,2.15,235000.0,1.936,2.0581,1.936,2.0205,235000.0
2013-01-24 10:00:00,2.14,2.18,2.14,2.16,59000.0,2.0112,2.0487,2.0112,2.0299,59000.0
2013-01-24 10:30:00,2.18,2.22,2.17,2.22,141000.0,2.0487,2.0863,2.0393,2.0863,141000.0
2013-01-24 11:00:00,2.2,2.25,2.2,2.23,188000.0,2.0675,2.1145,2.0675,2.0957,188000.0
2013-01-24 11:30:00,2.22,2.28,2.22,2.27,159000.0,2.0863,2.1427,2.0863,2.1333,159000.0
2013-01-24 12:00:00,2.27,2.27,2.25,2.27,49000.0,2.1333,2.1333,2.1145,2.1333,49000.0
2013-01-24 12:30:00,2.25,2.28,2.23,2.23,167000.0,2.1145,2.1427,2.0957,2.0957,167000.0
2013-01-24 13:00:00,2.23,2.23,2.17,2.18,152000.0,2.0957,2.0957,2.0393,2.0487,152000.0
2013-01-24 13:30:00,2.19,2.19,2.15,2.19,126000.0,2.0581,2.0581,2.0205,2.0581,126000.0
2013-01-24 14:00:00,2.19,2.23,2.18,2.23,164000.0,2.0581,2.0957,2.0487,2.0957,164000.0
2013-01-24 14:30:00,2.23,2.25,2.2,2.23,64000.0,2.0957,2.1145,2.0675,2.0957,64000.0
2013-01-24 15:00:00,2.23,2.24,2.21,2.24,24000.0,2.0957,2.1051,2.0769,2.1051,24000.0
2013-01-24 15:30:00,2.21,2.24,2.19,2.21,100000.0,2.0769,2.1051,2.0581,2.0769,100000.0
2013-01-25 09:30:00,2.22,2.24,2.15,2.17,192000.0,2.0863,2.1051,2.0205,2.0393,192000.0
2013-01-25 10:00:00,2.17,2.17,2.11,2.11,158000.0,2.0393,2.0393,1.983,1.983,158000.0
2013-01-25 10:30:00,2.11,2.12,2.01,2.05,291000.0,1.983,1.9924,1.889,1.9266,291000.0
2013-01-25 11:00:00,2.04,2.1,2.04,2.06,157000.0,1.9172,1.9736,1.9172,1.936,157000.0
2013-01-25 11:30:00,2.06,2.16,2.06,2.13,258000.0,1.936,2.0299,1.936,2.0018,258000.0
2013-01-25 12:00:00,2.13,2.14,2.08,2.1,99000.0,2.0018,2.0112,1.9548,1.9736,99000.0
2013-01-25 12:30:00,2.12,2.12,2.1,2.11,76000.0,1.9924,1.9924,1.9736,1.983,76000.0
2013-01-25 13:00:00,2.1,2.12,2.1,2.11,78000.0,1.9736,1.9924,1.9736,1.983,78000.0
2013-01-25 13:30:00,2.1,2.12,2.1,2.1,60000.0,1.9736,1.9924,1.9736,1.9736,60000.0
2013-01-25 14:00:00,2.1,2.1,2.06,2.06,44000.0,1.9736,1.9736,1.936,1.936,44000.0
2013-01-25 14:30:00,2.06,2.08,2.04,2.05,142000.0,1.936,1.9548,1.9172,1.9266,142000.0
2013-01-25 15:00:00,2.06,2.08,2.04,2.04,172000.0,1.936,1.9548,1.9172,1.9172,172000.0
2013-01-25 15:30:00,2.04,2.05,1.99,2.0,424000.0,1.9172,1.9266,1.8702,1.8796,424000.0
2013-01-28 09:30:00,2.01,2.01,1.94,1.97,376000.0,1.889,1.889,1.8232,1.8514,376000.0
2013-01-28 10:00:00,1.96,1.99,1.93,1.93,196000.0,1.842,1.8702,1.8138,1.8138,196000.0
2013-01-28 10:30:00,1.93,2.03,1.93,1.99,240000.0,1.8138,1.9078,1.8138,1.8702,240000.0
2013-01-28 11:00:00,1.99,2.01,1.99,1.99,120000.0,1.8702,1.889,1.8702,1.8702,120000.0
2013-01-28 11:30:00,2.0,2.0,1.96,1.96,88000.0,1.8796,1.8796,1.842,1.842,88000.0
2013-01-28 12:00:00,1.96,1.99,1.95,1.95,100000.0,1.842,1.8702,1.8326,1.8326,100000.0
2013-01-28 12:30:00,1.95,1.95,1.94,1.95,22000.0,1.8326,1.8326,1.8232,1.8326,22000.0
2013-01-28 13:00:00,1.95,1.95,1.94,1.94,81000.0,1.8326,1.8326,1.8232,1.8232,81000.0
2013-01-28 13:30:00,1.95,1.95,1.94,1.95,26000.0,1.8326,1.8326,1.8232,1.8326,26000.0
2013-01-28 14:00:00,1.95,1.95,1.95,1.95,45000.0,1.8326,1.8326,1.8326,1.8326,45000.0
2013-01-28 14:30:00,1.95,1.96,1.94,1.94,127000.0,1.8326,1.842,1.8232,1.8232,127000.0
2013-01-28 15:00:00,1.95,1.96,1.94,1.95,167000.0,1.8326,1.842,1.8232,1.8326,167000.0
2013-01-28 15:30:00,1.95,1.97,1.94,1.95,102000.0,1.8326,1.8514,1.8232,1.8326,102000.0
2013-01-29 09:30:00,1.95,1.95,1.91,1.92,193000.0,1.8326,1.8326,1.795,1.8044,193000.0
2013-01-29 10:00:00,1.92,1.93,1.92,1.92,25000.0,1.8044,1.8138,1.8044,1.8044,25000.0
2013-01-29 10:30:00,1.92,1.93,1.88,1.88,247000.0,1.8044,1.8138,1.7668,1.7668,247000.0
2013-01-29 11:00:00,1.89,1.89,1.83,1.86,338000.0,1.7762,1.7762,1.7198,1.748,338000.0
2013-01-29 11:30:00,1.85,1.86,1.83,1.84,160000.0,1.7386,1.748,1.7198,1.7292,160000.0
2013-01-29 12:00:00,1.84,1.85,1.81,1.81,238000.0,1.7292,1.7386,1.701,1.701,238000.0
2013-01-29 12:30:00,1.81,1.86,1.8,1.83,253000.0,1.701,1.748,1.6916,1.7198,253000.0
2013-01-29 13:00:00,1.83,1.84,1.8,1.82,71000.0,1.7198,1.7292,1.6916,1.7104,71000.0
2013-01-29 13:30:00,1.82,1.84,1.82,1.83,41000.0,1.7104,1.7292,1.7104,1.7198,41000.0
2013-01-29 14:00:00,1.83,1.84,1.82,1.83,72000.0,1.7198,1.7292,1.7104,1.7198,72000.0
2013-01-29 14:30:00,1.83,1.84,1.81,1.81,64000.0,1.7198,1.7292,1.701,1.701,64000.0
2013-01-29 15:00:00,1.8,1.84,1.8,1.82,131000.0,1.6916,1.7292,1.6916,1.7104,131000.0
2013-01-29 15:30:00,1.83,1.84,1.82,1.83,71000.0,1.7198,1.7292,1.7104,1.7198,71000.0
2013-01-30 09:30:00,1.83,1.88,1.83,1.85,88000.0,1.7198,1.7668,1.7198,1.7386,88000.0
2013-01-30 10:00:00,1.85,1.88,1.85,1.87,88000.0,1.7386,1.7668,1.7386,1.7574,88000.0
2013-01-30 10:30:00,1.87,1.87,1.86,1.86,38000.0,1.7574,1.7574,1.748,1.748,38000.0
2013-01-30 11:00:00,1.86,1.86,1.83,1.84,168000.0,1.748,1.748,1.7198,1.7292,168000.0
2013-01-30 11:30:00,1.84,1.86,1.84,1.85,17000.0,1.7292,1.748,1.7292,1.7386,17000.0
2013-01-30 12:00:00,1.86,1.86,1.84,1.85,31000.0,1.748,1.748,1.7292,1.7386,31000.0
2013-01-30 12:30:00,1.86,1.86,1.84,1.85,22000.0,1.748,1.748,1.7292,1.7386,22000.0
2013-01-30 13:00:00,1.85,1.86,1.84,1.84,26000.0,1.7386,1.748,1.7292,1.7292,26000.0
2013-01-30 13:30:00,1.84,1.86,1.84,1.86,50000.0,1.7292,1.748,1.7292,1.748,50000.0
2013-01-30 14:00:00,1.86,1.86,1.85,1.85,38000.0,1.748,1.748,1.7386,1.7386,38000.0
2013-01-30 14:30:00,1.86,1.87,1.85,1.87,28000.0,1.748,1.7574,1.7386,1.7574,28000.0
2013-01-30 15:00:00,1.87,1.87,1.86,1.86,15000.0,1.7574,1.7574,1.748,1.748,15000.0
2013-01-30 15:30:00,1.87,1.88,1.86,1.88,79000.0,1.7574,1.7668,1.748,1.7668,79000.0
2013-01-31 09:30:00,1.91,1.91,1.81,1.83,75000.0,1.795,1.795,1.701,1.7198,75000.0
2013-01-31 10:00:00,1.83,1.83,1.79,1.79,262000.0,1.7198,1.7198,1.6822,1.6822,262000.0
2013-01-31 10:30:00,1.79,1.8,1.74,1.78,287000.0,1.6822,1.6916,1.6352,1.6728,287000.0
2013-01-31 11:00:00,1.78,1.82,1.78,1.8,132000.0,1.6728,1.7104,1.6728,1.6916,132000.0
2013-01-31 11:30:00,1.79,1.83,1.79,1.82,160000.0,1.6822,1.7198,1.6822,1.7104,160000.0
2013-01-31 12:00:00,1.81,1.82,1.81,1.82,21000.0,1.701,1.7104,1.701,1.7104,21000.0
2013-01-31 12:30:00,1.82,1.83,1.81,1.83,127000.0,1.7104,1.7198,1.701,1.7198,127000.0
2013-01-31 13:00:00,1.84,1.84,1.82,1.84,31000.0,1.7292,1.7292,1.7104,1.7292,31000.0
2013-01-31 13:30:00,1.84,1.84,1.82,1.82,39000.0,1.7292,1.7292,1.7104,1.7104,39000.0
2013-01-31 14:00:00,1.82,1.83,1.81,1.81,9000.0,1.7104,1.7198,1.701,1.701,9000.0
2013-01-31 14:30:00,1.83,1.84,1.81,1.84,3000.0,1.7198,1.7292,1.701,1.7292,3000.0
2013-01-31 15:00:00,1.84,1.84,1.84,1.84,1000.0,1.7292,1.7292,1.7292,1.7292,1000.0
2013-01-31 15:30:00,1.81,1.86,1.81,1.86,233000.0,1.701,1.748,1.701,1.748,233000.0
2013-02-01 09:30:00,1.86,1.87,1.83,1.83,38000.0,1.748,1.7574,1.7198,1.7198,38000.0
2013-02-01 10:00:00,1.83,1.84,1.82,1.84,20000.0,1.7198,1.7292,1.7104,1.7292,20000.0
2013-02-01 10:30:00,1.84,1.86,1.84,1.84,31000.0,1.7292,1.748,1.7292,1.7292,31000.0
2013-02-01 11:00:00,1.86,1.88,1.84,1.88,21000.0,1.748,1.7668,1.7292,1.7668,21000.0
2013-02-01 11:30:00,1.88,1.89,1.84,1.86,401000.0,1.7668,1.7762,1.7292,1.748,401000.0
2013-02-01 12:00:00,1.86,1.89,1.85,1.89,290000.0,1.748,1.7762,1.7386,1.7762,290000.0
2013-02-01 12:30:00,1.89,1.89,1.86,1.86,46000.0,1.7762,1.7762,1.748,1.748,46000.0
2013-02-01 13:00:00,1.86,1.88,1.86,1.88,64000.0,1.748,1.7668,1.748,1.7668,64000.0
2013-02-01 13:30:00,1.87,1.87,1.86,1.86,8000.0,1.7574,1.7574,1.748,1.748,8000.0
2013-02-01 14:00:00,1.86,1.86,1.86,1.86,16000.0,1.748,1.748,1.748,1.748,16000.0
2013-02-01 14:30:00,1.87,1.87,1.86,1.86,16000.0,1.7574,1.7574,1.748,1.748,16000.0
2013-02-01 15:00:00,1.87,1.87,1.86,1.86,8000.0,1.7574,1.7574,1.748,1.748,8000.0
2013-02-01 15:30:00,1.87,1.9,1.86,1.9,287000.0,1.7574,1.7856,1.748,1.7856,287000.0
2013-02-04 09:30:00,1.89,1.9,1.88,1.9,32000.0,1.7762,1.7856,1.7668,1.7856,32000.0
2013-02-04 10:00:00,1.9,1.9,1.88,1.89,53000.0,1.7856,1.7856,1.7668,1.7762,53000.0
2013-02-04 10:30:00,1.88,1.89,1.83,1.83,52000.0,1.7668,1.7762,1.7198,1.7198,52000.0
2013-02-04 11:00:00,1.83,1.87,1.8,1.86,122000.0,1.7198,1.7574,1.6916,1.748,122000.0
2013-02-04 11:30:00,1.87,1.87,1.86,1.86,9000.0,1.7574,1.7574,1.748,1.748,9000.0
2013-02-04 12:00:00,1.86,1.87,1.86,1.87,25000.0,1.748,1.7574,1.748,1.7574,25000.0
2013-02-04 12:30:00,1.86,1.87,1.84,1.86,80000.0,1.748,1.7574,1.7292,1.748,80000.0
2013-02-04 13:00:00,1.85,1.85,1.81,1.84,168000.0,1.7386,1.7386,1.701,1.7292,168000.0
2013-02-04 13:30:00,1.84,1.86,1.83,1.86,20000.0,1.7292,1.748,1.7198,1.748,20000.0
2013-02-04 14:00:00,1.86,1.87,1.83,1.86,44000.0,1.748,1.7574,1.7198,1.748,44000.0
2013-02-04 14:30:00,1.86,1.87,1.84,1.87,108000.0,1.748,1.7574,1.7292,1.7574,108000.0
2013-02-04 15:00:00,1.87,1.87,1.85,1.86,125000.0,1.7574,1.7574,1.7386,1.748,125000.0
2013-02-04 15:30:00,1.86,1.87,1.83,1.84,178000.0,1.748,1.7574,1.7198,1.7292,178000.0
2013-02-05 09:30:00,1.83,1.84,1.83,1.83,18000.0,1.7198,1.7292,1.7198,1.7198,18000.0
2013-02-05 10:00:00,1.83,1.83,1.82,1.82,82000.0,1.7198,1.7198,1.7104,1.7104,82000.0
2013-02-05 10:30:00,1.82,1.83,1.81,1.83,32000.0,1.7104,1.7198,1.701,1.7198,32000.0
2013-02-05 11:00:00,1.84,1.85,1.83,1.83,51000.0,1.7292,1.7386,1.7198,1.7198,51000.0
2013-02-05 11:30:00,1.83,1.83,1.82,1.82,26000.0,1.7198,1.7198,1.7104,1.7104,26000.0
2013-02-05 12:00:00,1.82,1.83,1.82,1.82,12000.0,1.7104,1.7198,1.7104,1.7104,12000.0
2013-02-05 12:30:00,1.82,1.83,1.82,1.82,21000.0,1.7104,1.7198,1.7104,1.7104,21000.0
2013-02-05 13:00:00,1.83,1.83,1.82,1.83,7000.0,1.7198,1.7198,1.7104,1.7198,7000.0
2013-02-05 13:30:00,1.83,1.83,1.82,1.83,44000.0,1.7198,1.7198,1.7104,1.7198,44000.0
2013-02-05 14:00:00,1.83,1.84,1.83,1.84,19000.0,1.7198,1.7292,1.7198,1.7292,19000.0
2013-02-05 14:30:00,1.84,1.84,1.84,1.84,10000.0,1.7292,1.7292,1.7292,1.7292,10000.0
2013-02-05 15:00:00,1.84,1.84,1.84,1.84,61000.0,1.7292,1.7292,1.7292,1.7292,61000.0
2013-02-05 15:30:00,1.83,1.84,1.83,1.83,67000.0,1.7198,1.7292,1.7198,1.7198,67000.0
2013-02-06 09:30:00,1.84,1.9,1.84,1.9,73000.0,1.7292,1.7856,1.7292,1.7856,73000.0
2013-02-06 10:00:00,1.9,1.91,1.88,1.9,128000.0,1.7856,1.795,1.7668,1.7856,128000.0
2013-02-06 10:30:00,1.9,1.95,1.9,1.94,423000.0,1.7856,1.8326,1.7856,1.8232,423000.0
2013-02-06 11:00:00,1.94,1.95,1.92,1.94,275000.0,1.8232,1.8326,1.8044,1.8232,275000.0
2013-02-06 11:30:00,1.94,1.94,1.91,1.94,253000.0,1.8232,1.8232,1.795,1.8232,253000.0
2013-02-06 12:00:00,1.94,1.94,1.94,1.94,178000.0,1.8232,1.8232,1.8232,1.8232,178000.0
2013-02-06 12:30:00,1.94,2.0,1.94,2.0,709000.0,1.8232,1.8796,1.8232,1.8796,709000.0
2013-02-06 13:00:00,2.0,2.02,1.99,2.01,259000.0,1.8796,1.8984,1.8702,1.889,259000.0
2013-02-06 13:30:00,2.0,2.05,2.0,2.03,456000.0,1.8796,1.9266,1.8796,1.9078,456000.0
2013-02-06 14:00:00,2.04,2.05,2.01,2.03,101000.0,1.9172,1.9266,1.889,1.9078,101000.0
2013-02-06 14:30:00,2.03,2.04,2.03,2.04,49000.0,1.9078,1.9172,1.9078,1.9172,49000.0
2013-02-06 15:00:00,2.04,2.11,2.03,2.11,248000.0,1.9172,1.983,1.9078,1.983,248000.0
2013-02-06 15:30:00,2.1,2.1,2.04,2.06,776000.0,1.9736,1.9736,1.9172,1.936,776000.0
2013-02-07 09:30:00,2.12,2.21,2.12,2.19,442000.0,1.9924,2.0769,1.9924,2.0581,442000.0
2013-02-07 10:00:00,2.17,2.2,2.17,2.18,159000.0,2.0393,2.0675,2.0393,2.0487,159000.0
2013-02-07 10:30:00,2.17,2.23,2.17,2.23,263000.0,2.0393,2.0957,2.0393,2.0957,263000.0
2013-02-07 11:00:00,2.23,2.27,2.22,2.27,200000.0,2.0957,2.1333,2.0863,2.1333,200000.0
2013-02-07 11:30:00,2.27,2.27,2.21,2.25,285000.0,2.1333,2.1333,2.0769,2.1145,285000.0
2013-02-07 12:00:00,2.24,2.26,2.2,2.24,182000.0,2.1051,2.1239,2.0675,2.1051,182000.0
2013-02-07 12:30:00,2.24,2.26,2.21,2.22,346000.0,2.1051,2.1239,2.0769,2.0863,346000.0
2013-02-07 13:00:00,2.22,2.27,2.22,2.27,86000.0,2.0863,2.1333,2.0863,2.1333,86000.0
2013-02-07 13:30:00,2.27,2.32,2.27,2.32,455000.0,2.1333,2.1803,2.1333,2.1803,455000.0
2013-02-07 14:00:00,2.32,2.45,2.31,2.39,469000.0,2.1803,2.3025,2.1709,2.2461,469000.0
2013-02-07 14:30:00,2.39,2.45,2.38,2.44,302000.0,2.2461,2.3025,2.2367,2.2931,302000.0
2013-02-07 15:00:00,2.44,2.44,2.4,2.43,251000.0,2.2931,2.2931,2.2555,2.2837,251000.0
2013-02-07 15:30:00,2.43,2.55,2.42,2.52,710000.0,2.2837,2.3965,2.2743,2.3683,710000.0
2013-02-08 09:30:00,2.43,2.44,2.27,2.3,1577000.0,2.2837,2.2931,2.1333,2.1615,1577000.0
2013-02-08 10:00:00,2.3,2.32,2.28,2.3,304000.0,2.1615,2.1803,2.1427,2.1615,304000.0
2013-02-08 10:30:00,2.3,2.31,2.24,2.26,562000.0,2.1615,2.1709,2.1051,2.1239,562000.0
2013-02-08 11:00:00,2.27,2.47,2.27,2.43,444000.0,2.1333,2.3213,2.1333,2.2837,444000.0
2013-02-08 11:30:00,2.46,2.5,2.43,2.5,365000.0,2.3119,2.3495,2.2837,2.3495,365000.0
2013-02-08 12:00:00,2.5,2.6,2.5,2.51,437000.0,2.3495,2.4435,2.3495,2.3589,437000.0
2013-02-08 12:30:00,2.5,2.56,2.48,2.56,117000.0,2.3495,2.4059,2.3307,2.4059,117000.0
2013-02-08 13:00:00,2.55,2.55,2.51,2.52,14000.0,2.3965,2.3965,2.3589,2.3683,14000.0
2013-02-08 13:30:00,2.52,2.55,2.52,2.55,24000.0,2.3683,2.3965,2.3683,2.3965,24000.0
2013-02-08 14:00:00,2.55,2.56,2.52,2.54,77000.0,2.3965,2.4059,2.3683,2.3871,77000.0
2013-02-08 14:30:00,2.56,2.56,2.53,2.55,23000.0,2.4059,2.4059,2.3777,2.3965,23000.0
2013-02-08 15:00:00,2.55,2.57,2.53,2.55,50000.0,2.3965,2.4153,2.3777,2.3965,50000.0
2013-02-08 15:30:00,2.55,2.6,2.54,2.55,418000.0,2.3965,2.4435,2.3871,2.3965,418000.0
2013-02-11 09:30:00,2.54,2.62,2.48,2.56,383000.0,2.3871,2.4623,2.3307,2.4059,383000.0
2013-02-11 10:00:00,2.57,2.58,2.5,2.53,345000.0,2.4153,2.4247,2.3495,2.3777,345000.0
2013-02-11 10:30:00,2.53,2.55,2.5,2.5,113000.0,2.3777,2.3965,2.3495,2.3495,113000.0
2013-02-11 11:00:00,2.51,2.55,2.5,2.52,115000.0,2.3589,2.3965,2.3495,2.3683,115000.0
2013-02-11 11:30:00,2.53,2.54,2.5,2.52,256000.0,2.3777,2.3871,2.3495,2.3683,256000.0
2013-02-11 12:00:00,2.52,2.53,2.5,2.52,154000.0,2.3683,2.3777,2.3495,2.3683,154000.0
2013-02-11 12:30:00,2.53,2.57,2.52,2.55,73000.0,2.3777,2.4153,2.3683,2.3965,73000.0
2013-02-11 13:00:00,2.54,2.54,2.52,2.53,73000.0,2.3871,2.3871,2.3683,2.3777,73000.0
2013-02-11 13:30:00,2.52,2.55,2.52,2.54,179000.0,2.3683,2.3965,2.3683,2.3871,179000.0
2013-02-11 14:00:00,2.54,2.55,2.54,2.54,62000.0,2.3871,2.3965,2.3871,2.3871,62000.0
2013-02-11 14:30:00,2.54,2.55,2.54,2.55,82000.0,2.3871,2.3965,2.3871,2.3965,82000.0
2013-02-11 15:00:00,2.54,2.54,2.52,2.54,83000.0,2.3871,2.3871,2.3683,2.3871,83000.0
2013-02-11 15:30:00,2.54,2.54,2.51,2.53,249000.0,2.3871,2.3871,2.3589,2.3777,249000.0
2013-02-12 09:30:00,2.53,2.53,2.47,2.51,109000.0,2.3777,2.3777,2.3213,2.3589,109000.0
2013-02-12 10:00:00,2.51,2.52,2.5,2.52,47000.0,2.3589,2.3683,2.3495,2.3683,47000.0
2013-02-12 10:30:00,2.52,2.52,2.5,2.5,102000.0,2.3683,2.3683,2.3495,2.3495,102000.0
2013-02-12 11:00:00,2.51,2.52,2.49,2.5,39000.0,2.3589,2.3683,2.3401,2.3495,39000.0
2013-02-12 11:30:00,2.5,2.52,2.49,2.5,41000.0,2.3495,2.3683,2.3401,2.3495,41000.0
2013-02-12 12:00:00,2.52,2.52,2.51,2.51,2000.0,2.3683,2.3683,2.3589,2.3589,2000.0
2013-02-12 12:30:00,2.51,2.51,2.5,2.5,33000.0,2.3589,2.3589,2.3495,2.3495,33000.0
2013-02-12 13:00:00,2.51,2.53,2.51,2.53,54000.0,2.3589,2.3777,2.3589,2.3777,54000.0
2013-02-12 13:30:00,2.52,2.53,2.5,2.5,28000.0,2.3683,2.3777,2.3495,2.3495,28000.0
2013-02-12 14:00:00,2.5,2.5,2.5,2.5,1000.0,2.3495,2.3495,2.3495,2.3495,1000.0
2013-02-12 14:30:00,2.51,2.51,2.5,2.5,33000.0,2.3589,2.3589,2.3495,2.3495,33000.0
2013-02-12 15:00:00,2.51,2.52,2.5,2.52,13000.0,2.3589,2.3683,2.3495,2.3683,13000.0
2013-02-12 15:30:00,2.51,2.52,2.5,2.52,15000.0,2.3589,2.3683,2.3495,2.3683,15000.0
2013-02-13 09:30:00,2.57,2.57,2.47,2.47,583000.0,2.4153,2.4153,2.3213,2.3213,583000.0
2013-02-13 10:00:00,2.47,2.47,2.37,2.37,328000.0,2.3213,2.3213,2.2273,2.2273,328000.0
2013-02-13 10:30:00,2.38,2.4,2.33,2.34,207000.0,2.2367,2.2555,2.1897,2.1991,207000.0
2013-02-13 11:00:00,2.34,2.4,2.33,2.4,171000.0,2.1991,2.2555,2.1897,2.2555,171000.0
2013-02-13 11:30:00,2.4,2.45,2.39,2.39,336000.0,2.2555,2.3025,2.2461,2.2461,336000.0
2013-02-13 12:00:00,2.4,2.51,2.39,2.51,525000.0,2.2555,2.3589,2.2461,2.3589,525000.0
2013-02-13 12:30:00,2.51,2.52,2.47,2.5,618000.0,2.3589,2.3683,2.3213,2.3495,618000.0
2013-02-13 13:00:00,2.5,2.53,2.49,2.5,298000.0,2.3495,2.3777,2.3401,2.3495,298000.0
2013-02-13 13:30:00,2.5,2.53,2.5,2.52,313000.0,2.3495,2.3777,2.3495,2.3683,313000.0
2013-02-13 14:00:00,2.52,2.52,2.51,2.52,219000.0,2.3683,2.3683,2.3589,2.3683,219000.0
2013-02-13 14:30:00,2.53,2.53,2.51,2.52,251000.0,2.3777,2.3777,2.3589,2.3683,251000.0
2013-02-13 15:00:00,2.52,2.53,2.51,2.52,194000.0,2.3683,2.3777,2.3589,2.3683,194000.0
2013-02-13 15:30:00,2.52,2.53,2.51,2.52,640000.0,2.3683,2.3777,2.3589,2.3683,640000.0
2013-02-14 09:30:00,2.52,2.52,2.5,2.51,20000.0,2.3683,2.3683,2.3495,2.3589,20000.0
2013-02-14 10:00:00,2.51,2.52,2.5,2.5,26000.0,2.3589,2.3683,2.3495,2.3495,26000.0
2013-02-14 10:30:00,2.49,2.5,2.48,2.49,40000.0,2.3401,2.3495,2.3307,2.3401,40000.0
2013-02-14 11:00:00,2.49,2.5,2.49,2.5,25000.0,2.3401,2.3495,2.3401,2.3495,25000.0
2013-02-14 11:30:00,2.5,2.51,2.5,2.5,76000.0,2.3495,2.3589,2.3495,2.3495,76000.0
2013-02-14 12:00:00,2.5,2.51,2.49,2.5,77000.0,2.3495,2.3589,2.3401,2.3495,77000.0
2013-02-14 12:30:00,2.51,2.51,2.5,2.51,74000.0,2.3589,2.3589,2.3495,2.3589,74000.0
2013-02-14 13:00:00,2.52,2.52,2.49,2.49,54000.0,2.3683,2.3683,2.3401,2.3401,54000.0
2013-02-14 13:30:00,2.5,2.51,2.5,2.5,89000.0,2.3495,2.3589,2.3495,2.3495,89000.0
2013-02-14 14:00:00,2.5,2.5,2.5,2.5,154000.0,2.3495,2.3495,2.3495,2.3495,154000.0
2013-02-14 14:30:00,2.5,2.5,2.47,2.48,87000.0,2.3495,2.3495,2.3213,2.3307,87000.0
2013-02-14 15:00:00,2.48,2.49,2.47,2.49,36000.0,2.3307,2.3401,2.3213,2.3401,36000.0
2013-02-14 15:30:00,2.49,2.5,2.48,2.5,67000.0,2.3401,2.3495,2.3307,2.3495,67000.0
2013-02-15 09:30:00,2.5,2.5,2.49,2.49,10000.0,2.3495,2.3495,2.3401,2.3401,10000.0
2013-02-15 10:00:00,2.48,2.5,2.46,2.48,36000.0,2.3307,2.3495,2.3119,2.3307,36000.0
2013-02-15 10:30:00,2.48,2.5,2.48,2.5,21000.0,2.3307,2.3495,2.3307,2.3495,21000.0
2013-02-15 11:00:00,2.5,2.51,2.49,2.5,152000.0,2.3495,2.3589,2.3401,2.3495,152000.0
2013-02-15 11:30:00,2.49,2.49,2.49,2.49,6000.0,2.3401,2.3401,2.3401,2.3401,6000.0
2013-02-15 12:00:00,2.49,2.49,2.49,2.49,26000.0,2.3401,2.3401,2.3401,2.3401,26000.0
2013-02-15 12:30:00,2.49,2.49,2.48,2.48,105000.0,2.3401,2.3401,2.3307,2.3307,105000.0
2013-02-15 13:00:00,2.48,2.49,2.48,2.48,57000.0,2.3307,2.3401,2.3307,2.3307,57000.0
2013-02-15 13:30:00,2.47,2.48,2.47,2.48,10000.0,2.3213,2.3307,2.3213,2.3307,10000.0
2013-02-15 14:00:00,2.48,2.5,2.48,2.5,55000.0,2.3307,2.3495,2.3307,2.3495,55000.0
2013-02-15 14:30:00,2.49,2.52,2.48,2.5,41000.0,2.3401,2.3683,2.3307,2.3495,41000.0
2013-02-15 15:00:00,2.5,2.52,2.49,2.5,89000.0,2.3495,2.3683,2.3401,2.3495,89000.0
2013-02-15 15:30:00,2.5,2.51,2.48,2.5,134000.0,2.3495,2.3589,2.3307,2.3495,134000.0
2013-02-19 09:30:00,2.49,2.49,2.44,2.45,84000.0,2.3401,2.3401,2.2931,2.3025,84000.0
2013-02-19 10:00:00,2.44,2.46,2.44,2.45,27000.0,2.2931,2.3119,2.2931,2.3025,27000.0
2013-02-19 10:30:00,2.44,2.45,2.41,2.41,76000.0,2.2931,2.3025,2.2649,2.2649,76000.0
2013-02-19 11:00:00,2.43,2.44,2.41,2.44,60000.0,2.2837,2.2931,2.2649,2.2931,60000.0
2013-02-19 11:30:00,2.42,2.42,2.4,2.41,154000.0,2.2743,2.2743,2.2555,2.2649,154000.0
2013-02-19 12:00:00,2.4,2.43,2.35,2.38,345000.0,2.2555,2.2837,2.2085,2.2367,345000.0
2013-02-19 12:30:00,2.39,2.39,2.37,2.38,49000.0,2.2461,2.2461,2.2273,2.2367,49000.0
2013-02-19 13:00:00,2.38,2.39,2.37,2.38,29000.0,2.2367,2.2461,2.2273,2.2367,29000.0
2013-02-19 13:30:00,2.38,2.39,2.37,2.39,35000.0,2.2367,2.2461,2.2273,2.2461,35000.0
2013-02-19 14:00:00,2.37,2.39,2.37,2.39,25000.0,2.2273,2.2461,2.2273,2.2461,25000.0
2013-02-19 14:30:00,2.39,2.44,2.38,2.44,135000.0,2.2461,2.2931,2.2367,2.2931,135000.0
2013-02-19 15:00:00,2.44,2.44,2.43,2.44,8000.0,2.2931,2.2931,2.2837,2.2931,8000.0
2013-02-19 15:30:00,2.43,2.44,2.42,2.44,78000.0,2.2837,2.2931,2.2743,2.2931,78000.0
2013-02-20 09:30:00,2.41,2.42,2.36,2.38,150000.0,2.2649,2.2743,2.2179,2.2367,150000.0
2013-02-20 10:00:00,2.38,2.41,2.36,2.38,116000.0,2.2367,2.2649,2.2179,2.2367,116000.0
2013-02-20 10:30:00,2.37,2.37,2.35,2.36,68000.0,2.2273,2.2273,2.2085,2.2179,68000.0
2013-02-20 11:00:00,2.36,2.37,2.36,2.36,40000.0,2.2179,2.2273,2.2179,2.2179,40000.0
2013-02-20 11:30:00,2.36,2.36,2.35,2.35,30000.0,2.2179,2.2179,2.2085,2.2085,30000.0
2013-02-20 12:00:00,2.36,2.37,2.35,2.37,20000.0,2.2179,2.2273,2.2085,2.2273,20000.0
2013-02-20 12:30:00,2.36,2.37,2.35,2.36,43000.0,2.2179,2.2273,2.2085,2.2179,43000.0
2013-02-20 13:00:00,2.37,2.37,2.35,2.36,35000.0,2.2273,2.2273,2.2085,2.2179,35000.0
2013-02-20 13:30:00,2.36,2.37,2.35,2.36,98000.0,2.2179,2.2273,2.2085,2.2179,98000.0
2013-02-20 14:00:00,2.36,2.36,2.35,2.36,54000.0,2.2179,2.2179,2.2085,2.2179,54000.0
2013-02-20 14:30:00,2.36,2.37,2.35,2.35,59000.0,2.2179,2.2273,2.2085,2.2085,59000.0
2013-02-20 15:00:00,2.36,2.37,2.35,2.37,98000.0,2.2179,2.2273,2.2085,2.2273,98000.0
2013-02-20 15:30:00,2.37,2.37,2.33,2.34,94000.0,2.2273,2.2273,2.1897,2.1991,94000.0
2013-02-21 09:30:00,2.29,2.3,2.21,2.23,658000.0,2.1521,2.1615,2.0769,2.0957,658000.0
2013-02-21 10:00:00,2.22,2.25,2.2,2.22,322000.0,2.0863,2.1145,2.0675,2.0863,322000.0
2013-02-21 10:30:00,2.22,2.24,2.22,2.23,205000.0,2.0863,2.1051,2.0863,2.0957,205000.0
2013-02-21 11:00:00,2.22,2.24,2.22,2.24,92000.0,2.0863,2.1051,2.0863,2.1051,92000.0
2013-02-21 11:30:00,2.24,2.24,2.22,2.23,76000.0,2.1051,2.1051,2.0863,2.0957,76000.0
2013-02-21 12:00:00,2.22,2.25,2.22,2.22,59000.0,2.0863,2.1145,2.0863,2.0863,59000.0
2013-02-21 12:30:00,2.22,2.23,2.22,2.22,41000.0,2.0863,2.0957,2.0863,2.0863,41000.0
2013-02-21 13:00:00,2.22,2.23,2.22,2.22,53000.0,2.0863,2.0957,2.0863,2.0863,53000.0
2013-02-21 13:30:00,2.22,2.23,2.21,2.21,42000.0,2.0863,2.0957,2.0769,2.0769,42000.0
2013-02-21 14:00:00,2.21,2.22,2.2,2.2,120000.0,2.0769,2.0863,2.0675,2.0675,120000.0
2013-02-21 14:30:00,2.2,2.2,2.16,2.18,305000.0,2.0675,2.0675,2.0299,2.0487,305000.0
2013-02-21 15:00:00,2.18,2.23,2.18,2.23,139000.0,2.0487,2.0957,2.0487,2.0957,139000.0
2013-02-21 15:30:00,2.23,2.27,2.22,2.25,261000.0,2.0957,2.1333,2.0863,2.1145,261000.0
2013-02-22 09:30:00,2.22,2.68,2.18,2.65,3489000.0,2.0863,2.5186,2.0487,2.4904,3489000.0
2013-02-22 10:00:00,2.65,2.72,2.47,2.63,1863000.0,2.4904,2.5562,2.3213,2.4716,1863000.0
2013-02-22 10:30:00,2.63,2.63,2.48,2.56,1047000.0,2.4716,2.4716,2.3307,2.4059,1047000.0
2013-02-22 11:00:00,2.56,2.56,2.5,2.52,294000.0,2.4059,2.4059,2.3495,2.3683,294000.0
2013-02-22 11:30:00,2.51,2.57,2.5,2.52,717000.0,2.3589,2.4153,2.3495,2.3683,717000.0
2013-02-22 12:00:00,2.52,2.52,2.42,2.46,471000.0,2.3683,2.3683,2.2743,2.3119,471000.0
2013-02-22 12:30:00,2.46,2.46,2.4,2.45,255000.0,2.3119,2.3119,2.2555,2.3025,255000.0
2013-02-22 13:00:00,2.44,2.5,2.44,2.49,150000.0,2.2931,2.3495,2.2931,2.3401,150000.0
2013-02-22 13:30:00,2.49,2.53,2.46,2.49,297000.0,2.3401,2.3777,2.3119,2.3401,297000.0
2013-02-22 14:00:00,2.48,2.49,2.43,2.47,181000.0,2.3307,2.3401,2.2837,2.3213,181000.0
2013-02-22 14:30:00,2.47,2.55,2.47,2.55,367000.0,2.3213,2.3965,2.3213,2.3965,367000.0
2013-02-22 15:00:00,2.55,2.55,2.44,2.46,447000.0,2.3965,2.3965,2.2931,2.3119,447000.0
2013-02-22 15:30:00,2.47,2.5,2.44,2.44,1088000.0,2.3213,2.3495,2.2931,2.2931,1088000.0
2013-02-25 09:30:00,2.44,2.52,2.42,2.48,1599000.0,2.2931,2.3683,2.2743,2.3307,1599000.0
2013-02-25 10:00:00,2.46,2.55,2.46,2.52,1147000.0,2.3119,2.3965,2.3119,2.3683,1147000.0
2013-02-25 10:30:00,2.52,2.58,2.46,2.54,718000.0,2.3683,2.4247,2.3119,2.3871,718000.0
2013-02-25 11:00:00,2.55,2.59,2.54,2.55,471000.0,2.3965,2.4341,2.3871,2.3965,471000.0
2013-02-25 11:30:00,2.55,2.59,2.51,2.55,547000.0,2.3965,2.4341,2.3589,2.3965,547000.0
2013-02-25 12:00:00,2.55,2.56,2.51,2.52,190000.0,2.3965,2.4059,2.3589,2.3683,190000.0
2013-02-25 12:30:00,2.53,2.54,2.51,2.54,271000.0,2.3777,2.3871,2.3589,2.3871,271000.0
2013-02-25 13:00:00,2.54,2.57,2.53,2.53,232000.0,2.3871,2.4153,2.3777,2.3777,232000.0
2013-02-25 13:30:00,2.55,2.56,2.51,2.54,198000.0,2.3965,2.4059,2.3589,2.3871,198000.0
2013-02-25 14:00:00,2.55,2.55,2.53,2.55,90000.0,2.3965,2.3965,2.3777,2.3965,90000.0
2013-02-25 14:30:00,2.54,2.58,2.54,2.57,366000.0,2.3871,2.4247,2.3871,2.4153,366000.0
2013-02-25 15:00:00,2.57,2.65,2.56,2.64,360000.0,2.4153,2.4904,2.4059,2.481,360000.0
2013-02-25 15:30:00,2.64,2.85,2.63,2.85,1388000.0,2.481,2.6784,2.4716,2.6784,1388000.0
2013-02-26 09:30:00,2.75,2.75,2.42,2.52,3843000.0,2.5844,2.5844,2.2743,2.3683,3843000.0
2013-02-26 10:00:00,2.52,2.54,2.42,2.48,2213000.0,2.3683,2.3871,2.2743,2.3307,2213000.0
2013-02-26 10:30:00,2.47,2.52,2.43,2.48,543000.0,2.3213,2.3683,2.2837,2.3307,543000.0
2013-02-26 11:00:00,2.47,2.54,2.46,2.5,406000.0,2.3213,2.3871,2.3119,2.3495,406000.0
2013-02-26 11:30:00,2.5,2.59,2.49,2.55,505000.0,2.3495,2.4341,2.3401,2.3965,505000.0
2013-02-26 12:00:00,2.54,2.58,2.54,2.56,133000.0,2.3871,2.4247,2.3871,2.4059,133000.0
2013-02-26 12:30:00,2.56,2.58,2.54,2.54,96000.0,2.4059,2.4247,2.3871,2.3871,96000.0
2013-02-26 13:00:00,2.54,2.57,2.53,2.57,278000.0,2.3871,2.4153,2.3777,2.4153,278000.0
2013-02-26 13:30:00,2.56,2.62,2.55,2.6,506000.0,2.4059,2.4623,2.3965,2.4435,506000.0
2013-02-26 14:00:00,2.59,2.61,2.58,2.6,223000.0,2.4341,2.4529,2.4247,2.4435,223000.0
2013-02-26 14:30:00,2.6,2.6,2.56,2.59,181000.0,2.4435,2.4435,2.4059,2.4341,181000.0
2013-02-26 15:00:00,2.59,2.59,2.57,2.59,151000.0,2.4341,2.4341,2.4153,2.4341,151000.0
2013-02-26 15:30:00,2.59,2.6,2.54,2.56,704000.0,2.4341,2.4435,2.3871,2.4059,704000.0
2013-02-27 09:30:00,2.52,2.52,2.46,2.49,282000.0,2.3683,2.3683,2.3119,2.3401,282000.0
2013-02-27 10:00:00,2.5,2.51,2.48,2.5,179000.0,2.3495,2.3589,2.3307,2.3495,179000.0
2013-02-27 10:30:00,2.51,2.59,2.51,2.57,1015000.0,2.3589,2.4341,2.3589,2.4153,1015000.0
2013-02-27 11:00:00,2.56,2.64,2.55,2.63,474000.0,2.4059,2.481,2.3965,2.4716,474000.0
2013-02-27 11:30:00,2.64,2.67,2.58,2.63,820000.0,2.481,2.5092,2.4247,2.4716,820000.0
2013-02-27 12:00:00,2.64,2.69,2.62,2.64,270000.0,2.481,2.528,2.4623,2.481,270000.0
2013-02-27 12:30:00,2.66,2.69,2.65,2.67,94000.0,2.4998,2.528,2.4904,2.5092,94000.0
2013-02-27 13:00:00,2.7,2.7,2.65,2.67,83000.0,2.5374,2.5374,2.4904,2.5092,83000.0
2013-02-27 13:30:00,2.67,2.69,2.66,2.66,83000.0,2.5092,2.528,2.4998,2.4998,83000.0
2013-02-27 14:00:00,2.67,2.67,2.65,2.67,60000.0,2.5092,2.5092,2.4904,2.5092,60000.0
2013-02-27 14:30:00,2.67,2.68,2.67,2.67,119000.0,2.5092,2.5186,2.5092,2.5092,119000.0
2013-02-27 15:00:00,2.67,2.68,2.62,2.66,324000.0,2.5092,2.5186,2.4623,2.4998,324000.0
2013-02-27 15:30:00,2.66,2.68,2.65,2.65,120000.0,2.4998,2.5186,2.4904,2.4904,120000.0
2013-02-28 09:30:00,2.68,2.77,2.63,2.66,1468000.0,2.5186,2.6032,2.4716,2.4998,1468000.0
2013-02-28 10:00:00,2.66,2.66,2.55,2.65,683000.0,2.4998,2.4998,2.3965,2.4904,683000.0
2013-02-28 10:30:00,2.65,2.65,2.61,2.61,149000.0,2.4904,2.4904,2.4529,2.4529,149000.0
2013-02-28 11:00:00,2.64,2.65,2.57,2.59,213000.0,2.481,2.4904,2.4153,2.4341,213000.0
2013-02-28 11:30:00,2.57,2.58,2.52,2.56,204000.0,2.4153,2.4247,2.3683,2.4059,204000.0
2013-02-28 12:00:00,2.56,2.62,2.56,2.62,227000.0,2.4059,2.4623,2.4059,2.4623,227000.0
2013-02-28 12:30:00,2.62,2.62,2.57,2.61,73000.0,2.4623,2.4623,2.4153,2.4529,73000.0
2013-02-28 13:00:00,2.61,2.62,2.57,2.61,128000.0,2.4529,2.4623,2.4153,2.4529,128000.0
2013-02-28 13:30:00,2.61,2.62,2.6,2.6,92000.0,2.4529,2.4623,2.4435,2.4435,92000.0
2013-02-28 14:00:00,2.61,2.61,2.6,2.6,49000.0,2.4529,2.4529,2.4435,2.4435,49000.0
2013-02-28 14:30:00,2.6,2.65,2.6,2.64,158000.0,2.4435,2.4904,2.4435,2.481,158000.0
2013-02-28 15:00:00,2.65,2.65,2.57,2.61,128000.0,2.4904,2.4904,2.4153,2.4529,128000.0
2013-02-28 15:30:00,2.61,2.65,2.59,2.61,396000.0,2.4529,2.4904,2.4341,2.4529,396000.0
2013-03-01 09:30:00,2.65,2.65,2.58,2.61,108000.0,2.4904,2.4904,2.4247,2.4529,108000.0
2013-03-01 10:00:00,2.61,2.65,2.6,2.64,138000.0,2.4529,2.4904,2.4435,2.481,138000.0
2013-03-01 10:30:00,2.64,2.68,2.6,2.65,587000.0,2.481,2.5186,2.4435,2.4904,587000.0
2013-03-01 11:00:00,2.65,2.65,2.62,2.64,57000.0,2.4904,2.4904,2.4623,2.481,57000.0
2013-03-01 11:30:00,2.63,2.63,2.6,2.61,72000.0,2.4716,2.4716,2.4435,2.4529,72000.0
2013-03-01 12:00:00,2.61,2.61,2.58,2.58,129000.0,2.4529,2.4529,2.4247,2.4247,129000.0
2013-03-01 12:30:00,2.58,2.6,2.58,2.6,74000.0,2.4247,2.4435,2.4247,2.4435,74000.0
2013-03-01 13:00:00,2.59,2.6,2.59,2.6,75000.0,2.4341,2.4435,2.4341,2.4435,75000.0
2013-03-01 13:30:00,2.6,2.6,2.58,2.6,63000.0,2.4435,2.4435,2.4247,2.4435,63000.0
2013-03-01 14:00:00,2.59,2.6,2.59,2.6,21000.0,2.4341,2.4435,2.4341,2.4435,21000.0
2013-03-01 14:30:00,2.6,2.62,2.6,2.61,50000.0,2.4435,2.4623,2.4435,2.4529,50000.0
2013-03-01 15:00:00,2.6,2.62,2.58,2.59,95000.0,2.4435,2.4623,2.4247,2.4341,95000.0
2013-03-01 15:30:00,2.59,2.61,2.58,2.59,145000.0,2.4341,2.4529,2.4247,2.4341,145000.0
2013-03-04 09:30:00,2.8,2.8,2.54,2.6,235000.0,2.6314,2.6314,2.3871,2.4435,235000.0
2013-03-04 10:00:00,2.59,2.59,2.45,2.46,278000.0,2.4341,2.4341,2.3025,2.3119,278000.0
2013-03-04 10:30:00,2.49,2.5,2.43,2.46,415000.0,2.3401,2.3495,2.2837,2.3119,415000.0
2013-03-04 11:00:00,2.47,2.57,2.45,2.51,281000.0,2.3213,2.4153,2.3025,2.3589,281000.0
2013-03-04 11:30:00,2.5,2.52,2.49,2.52,56000.0,2.3495,2.3683,2.3401,2.3683,56000.0
2013-03-04 12:00:00,2.52,2.52,2.5,2.5,73000.0,2.3683,2.3683,2.3495,2.3495,73000.0
2013-03-04 12:30:00,2.5,2.52,2.5,2.51,77000.0,2.3495,2.3683,2.3495,2.3589,77000.0
2013-03-04 13:00:00,2.51,2.52,2.5,2.51,19000.0,2.3589,2.3683,2.3495,2.3589,19000.0
2013-03-04 13:30:00,2.5,2.54,2.5,2.54,214000.0,2.3495,2.3871,2.3495,2.3871,214000.0
2013-03-04 14:00:00,2.54,2.54,2.52,2.52,131000.0,2.3871,2.3871,2.3683,2.3683,131000.0
2013-03-04 14:30:00,2.51,2.53,2.5,2.52,45000.0,2.3589,2.3777,2.3495,2.3683,45000.0
2013-03-04 15:00:00,2.52,2.54,2.51,2.53,37000.0,2.3683,2.3871,2.3589,2.3777,37000.0
2013-03-04 15:30:00,2.53,2.57,2.53,2.54,234000.0,2.3777,2.4153,2.3777,2.3871,234000.0
2013-03-05 09:30:00,2.54,2.64,2.52,2.56,563000.0,2.3871,2.481,2.3683,2.4059,563000.0
2013-03-05 10:00:00,2.56,2.58,2.54,2.55,153000.0,2.4059,2.4247,2.3871,2.3965,153000.0
2013-03-05 10:30:00,2.56,2.57,2.55,2.55,97000.0,2.4059,2.4153,2.3965,2.3965,97000.0
2013-03-05 11:00:00,2.54,2.55,2.48,2.51,243000.0,2.3871,2.3965,2.3307,2.3589,243000.0
2013-03-05 11:30:00,2.5,2.53,2.48,2.51,120000.0,2.3495,2.3777,2.3307,2.3589,120000.0
2013-03-05 12:00:00,2.5,2.52,2.49,2.51,23000.0,2.3495,2.3683,2.3401,2.3589,23000.0
2013-03-05 12:30:00,2.5,2.56,2.5,2.56,203000.0,2.3495,2.4059,2.3495,2.4059,203000.0
2013-03-05 13:00:00,2.56,2.57,2.52,2.55,223000.0,2.4059,2.4153,2.3683,2.3965,223000.0
2013-03-05 13:30:00,2.54,2.54,2.51,2.54,74000.0,2.3871,2.3871,2.3589,2.3871,74000.0
2013-03-05 14:00:00,2.55,2.55,2.5,2.52,98000.0,2.3965,2.3965,2.3495,2.3683,98000.0
2013-03-05 14:30:00,2.52,2.55,2.52,2.54,33000.0,2.3683,2.3965,2.3683,2.3871,33000.0
2013-03-05 15:00:00,2.54,2.54,2.52,2.54,67000.0,2.3871,2.3871,2.3683,2.3871,67000.0
2013-03-05 15:30:00,2.54,2.54,2.5,2.54,156000.0,2.3871,2.3871,2.3495,2.3871,156000.0
2013-03-06 09:30:00,2.54,2.55,2.5,2.54,97000.0,2.3871,2.3965,2.3495,2.3871,97000.0
2013-03-06 10:00:00,2.53,2.53,2.42,2.42,365000.0,2.3777,2.3777,2.2743,2.2743,365000.0
2013-03-06 10:30:00,2.45,2.46,2.43,2.44,53000.0,2.3025,2.3119,2.2837,2.2931,53000.0
2013-03-06 11:00:00,2.44,2.45,2.42,2.45,95000.0,2.2931,2.3025,2.2743,2.3025,95000.0
2013-03-06 11:30:00,2.45,2.48,2.44,2.48,121000.0,2.3025,2.3307,2.2931,2.3307,121000.0
2013-03-06 12:00:00,2.46,2.5,2.44,2.47,87000.0,2.3119,2.3495,2.2931,2.3213,87000.0
2013-03-06 12:30:00,2.48,2.5,2.46,2.46,40000.0,2.3307,2.3495,2.3119,2.3119,40000.0
2013-03-06 13:00:00,2.49,2.5,2.46,2.48,124000.0,2.3401,2.3495,2.3119,2.3307,124000.0
2013-03-06 13:30:00,2.47,2.49,2.46,2.47,162000.0,2.3213,2.3401,2.3119,2.3213,162000.0
2013-03-06 14:00:00,2.47,2.48,2.46,2.47,87000.0,2.3213,2.3307,2.3119,2.3213,87000.0
2013-03-06 14:30:00,2.47,2.47,2.43,2.43,163000.0,2.3213,2.3213,2.2837,2.2837,163000.0
2013-03-06 15:00:00,2.43,2.46,2.35,2.39,785000.0,2.2837,2.3119,2.2085,2.2461,785000.0
2013-03-06 15:30:00,2.38,2.39,2.33,2.37,993000.0,2.2367,2.2461,2.1897,2.2273,993000.0
2013-03-07 09:30:00,2.39,2.49,2.37,2.47,562000.0,2.2461,2.3401,2.2273,2.3213,562000.0
2013-03-07 10:00:00,2.47,2.5,2.46,2.49,234000.0,2.3213,2.3495,2.3119,2.3401,234000.0
2013-03-07 10:30:00,2.48,2.53,2.47,2.51,286000.0,2.3307,2.3777,2.3213,2.3589,286000.0
2013-03-07 11:00:00,2.51,2.55,2.51,2.55,354000.0,2.3589,2.3965,2.3589,2.3965,354000.0
2013-03-07 11:30:00,2.55,2.61,2.54,2.57,495000.0,2.3965,2.4529,2.3871,2.4153,495000.0
2013-03-07 12:00:00,2.6,2.6,2.46,2.47,465000.0,2.4435,2.4435,2.3119,2.3213,465000.0
2013-03-07 12:30:00,2.47,2.53,2.47,2.53,194000.0,2.3213,2.3777,2.3213,2.3777,194000.0
2013-03-07 13:00:00,2.53,2.56,2.5,2.56,277000.0,2.3777,2.4059,2.3495,2.4059,277000.0
2013-03-07 13:30:00,2.56,2.57,2.51,2.54,206000.0,2.4059,2.4153,2.3589,2.3871,206000.0
2013-03-07 14:00:00,2.54,2.56,2.51,2.55,113000.0,2.3871,2.4059,2.3589,2.3965,113000.0
2013-03-07 14:30:00,2.55,2.57,2.53,2.54,148000.0,2.3965,2.4153,2.3777,2.3871,148000.0
2013-03-07 15:00:00,2.54,2.56,2.52,2.52,192000.0,2.3871,2.4059,2.3683,2.3683,192000.0
2013-03-07 15:30:00,2.53,2.55,2.5,2.51,299000.0,2.3777,2.3965,2.3495,2.3589,299000.0
2013-03-08 09:30:00,2.52,2.55,2.48,2.49,124000.0,2.3683,2.3965,2.3307,2.3401,124000.0
2013-03-08 10:00:00,2.49,2.5,2.47,2.5,124000.0,2.3401,2.3495,2.3213,2.3495,124000.0
2013-03-08 10:30:00,2.52,2.52,2.43,2.44,136000.0,2.3683,2.3683,2.2837,2.2931,136000.0
2013-03-08 11:00:00,2.44,2.49,2.44,2.48,63000.0,2.2931,2.3401,2.2931,2.3307,63000.0
2013-03-08 11:30:00,2.48,2.5,2.47,2.49,56000.0,2.3307,2.3495,2.3213,2.3401,56000.0
2013-03-08 12:00:00,2.49,2.49,2.42,2.46,201000.0,2.3401,2.3401,2.2743,2.3119,201000.0
2013-03-08 12:30:00,2.46,2.46,2.43,2.45,61000.0,2.3119,2.3119,2.2837,2.3025,61000.0
2013-03-08 13:00:00,2.45,2.45,2.44,2.45,41000.0,2.3025,2.3025,2.2931,2.3025,41000.0
2013-03-08 13:30:00,2.45,2.48,2.44,2.47,178000.0,2.3025,2.3307,2.2931,2.3213,178000.0
2013-03-08 14:00:00,2.47,2.48,2.44,2.45,57000.0,2.3213,2.3307,2.2931,2.3025,57000.0
2013-03-08 14:30:00,2.45,2.47,2.44,2.44,108000.0,2.3025,2.3213,2.2931,2.2931,108000.0
2013-03-08 15:00:00,2.44,2.45,2.42,2.44,155000.0,2.2931,2.3025,2.2743,2.2931,155000.0
2013-03-08 15:30:00,2.44,2.45,2.42,2.44,286000.0,2.2931,2.3025,2.2743,2.2931,286000.0
2013-03-11 09:30:00,2.49,2.57,2.48,2.55,483000.0,2.3401,2.4153,2.3307,2.3965,483000.0
2013-03-11 10:00:00,2.55,2.57,2.51,2.51,294000.0,2.3965,2.4153,2.3589,2.3589,294000.0
2013-03-11 10:30:00,2.52,2.55,2.51,2.53,116000.0,2.3683,2.3965,2.3589,2.3777,116000.0
2013-03-11 11:00:00,2.53,2.53,2.48,2.5,91000.0,2.3777,2.3777,2.3307,2.3495,91000.0
2013-03-11 11:30:00,2.49,2.5,2.46,2.5,89000.0,2.3401,2.3495,2.3119,2.3495,89000.0
2013-03-11 12:00:00,2.49,2.5,2.47,2.48,16000.0,2.3401,2.3495,2.3213,2.3307,16000.0
2013-03-11 12:30:00,2.48,2.49,2.47,2.48,12000.0,2.3307,2.3401,2.3213,2.3307,12000.0
2013-03-11 13:00:00,2.48,2.51,2.48,2.51,59000.0,2.3307,2.3589,2.3307,2.3589,59000.0
2013-03-11 13:30:00,2.51,2.55,2.5,2.55,213000.0,2.3589,2.3965,2.3495,2.3965,213000.0
2013-03-11 14:00:00,2.54,2.59,2.54,2.56,335000.0,2.3871,2.4341,2.3871,2.4059,335000.0
2013-03-11 14:30:00,2.56,2.59,2.54,2.55,218000.0,2.4059,2.4341,2.3871,2.3965,218000.0
2013-03-11 15:00:00,2.55,2.59,2.54,2.58,360000.0,2.3965,2.4341,2.3871,2.4247,360000.0
2013-03-11 15:30:00,2.59,2.6,2.57,2.57,384000.0,2.4341,2.4435,2.4153,2.4153,384000.0
2013-03-12 09:30:00,2.6,2.65,2.57,2.61,674000.0,2.4435,2.4904,2.4153,2.4529,674000.0
2013-03-12 10:00:00,2.61,2.65,2.56,2.64,511000.0,2.4529,2.4904,2.4059,2.481,511000.0
2013-03-12 10:30:00,2.64,2.65,2.61,2.63,213000.0,2.481,2.4904,2.4529,2.4716,213000.0
2013-03-12 11:00:00,2.64,2.64,2.55,2.55,251000.0,2.481,2.481,2.3965,2.3965,251000.0
2013-03-12 11:30:00,2.55,2.55,2.49,2.52,400000.0,2.3965,2.3965,2.3401,2.3683,400000.0
2013-03-12 12:00:00,2.52,2.55,2.5,2.54,256000.0,2.3683,2.3965,2.3495,2.3871,256000.0
2013-03-12 12:30:00,2.53,2.55,2.52,2.54,167000.0,2.3777,2.3965,2.3683,2.3871,167000.0
2013-03-12 13:00:00,2.54,2.54,2.49,2.53,341000.0,2.3871,2.3871,2.3401,2.3777,341000.0
2013-03-12 13:30:00,2.53,2.59,2.51,2.58,390000.0,2.3777,2.4341,2.3589,2.4247,390000.0
2013-03-12 14:00:00,2.58,2.59,2.53,2.55,203000.0,2.4247,2.4341,2.3777,2.3965,203000.0
2013-03-12 14:30:00,2.57,2.59,2.56,2.57,112000.0,2.4153,2.4341,2.4059,2.4153,112000.0
2013-03-12 15:00:00,2.57,2.6,2.56,2.59,294000.0,2.4153,2.4435,2.4059,2.4341,294000.0
2013-03-12 15:30:00,2.59,2.59,2.53,2.56,234000.0,2.4341,2.4341,2.3777,2.4059,234000.0
2013-03-13 09:30:00,2.56,2.61,2.55,2.59,240000.0,2.4059,2.4529,2.3965,2.4341,240000.0
2013-03-13 10:00:00,2.58,2.59,2.5,2.54,152000.0,2.4247,2.4341,2.3495,2.3871,152000.0
2013-03-13 10:30:00,2.52,2.55,2.51,2.52,94000.0,2.3683,2.3965,2.3589,2.3683,94000.0
2013-03-13 11:00:00,2.54,2.54,2.51,2.51,55000.0,2.3871,2.3871,2.3589,2.3589,55000.0
2013-03-13 11:30:00,2.51,2.52,2.51,2.51,151000.0,2.3589,2.3683,2.3589,2.3589,151000.0
2013-03-13 12:00:00,2.52,2.52,2.51,2.51,207000.0,2.3683,2.3683,2.3589,2.3589,207000.0
2013-03-13 12:30:00,2.51,2.52,2.47,2.49,277000.0,2.3589,2.3683,2.3213,2.3401,277000.0
2013-03-13 13:00:00,2.49,2.5,2.48,2.49,209000.0,2.3401,2.3495,2.3307,2.3401,209000.0
2013-03-13 13:30:00,2.49,2.49,2.46,2.49,329000.0,2.3401,2.3401,2.3119,2.3401,329000.0
2013-03-13 14:00:00,2.49,2.49,2.47,2.48,195000.0,2.3401,2.3401,2.3213,2.3307,195000.0
2013-03-13 14:30:00,2.49,2.49,2.47,2.47,158000.0,2.3401,2.3401,2.3213,2.3213,158000.0
2013-03-13 15:00:00,2.47,2.49,2.46,2.47,157000.0,2.3213,2.3401,2.3119,2.3213,157000.0
2013-03-13 15:30:00,2.47,2.48,2.44,2.44,928000.0,2.3213,2.3307,2.2931,2.2931,928000.0
2013-03-14 09:30:00,2.47,2.49,2.41,2.47,8423000.0,2.3213,2.3401,2.2649,2.3213,8423000.0
2013-03-14 10:00:00,2.47,2.54,2.47,2.54,3700000.0,2.3213,2.3871,2.3213,2.3871,3700000.0
2013-03-14 10:30:00,2.54,2.56,2.53,2.54,2235000.0,2.3871,2.4059,2.3777,2.3871,2235000.0
2013-03-14 11:00:00,2.54,2.56,2.52,2.56,768000.0,2.3871,2.4059,2.3683,2.4059,768000.0
2013-03-14 11:30:00,2.56,2.59,2.4,2.56,1795000.0,2.4059,2.4341,2.2555,2.4059,1795000.0
2013-03-14 12:00:00,2.56,2.59,2.54,2.57,946000.0,2.4059,2.4341,2.3871,2.4153,946000.0
2013-03-14 12:30:00,2.57,2.59,2.55,2.55,876000.0,2.4153,2.4341,2.3965,2.3965,876000.0
2013-03-14 13:00:00,2.57,2.59,2.56,2.57,497000.0,2.4153,2.4341,2.4059,2.4153,497000.0
2013-03-14 13:30:00,2.58,2.59,2.56,2.59,829000.0,2.4247,2.4341,2.4059,2.4341,829000.0
2013-03-14 14:00:00,2.59,2.64,2.58,2.62,2120000.0,2.4341,2.481,2.4247,2.4623,2120000.0
2013-03-14 14:30:00,2.62,2.64,2.59,2.59,1124000.0,2.4623,2.481,2.4341,2.4341,1124000.0
2013-03-14 15:00:00,2.59,2.63,2.58,2.63,1213000.0,2.4341,2.4716,2.4247,2.4716,1213000.0
2013-03-14 15:30:00,2.63,2.66,2.61,2.65,2091000.0,2.4716,2.4998,2.4529,2.4904,2091000.0
2013-03-15 09:30:00,2.66,2.69,2.57,2.62,505000.0,2.4998,2.528,2.4153,2.4623,505000.0
2013-03-15 10:00:00,2.62,2.65,2.59,2.62,452000.0,2.4623,2.4904,2.4341,2.4623,452000.0
2013-03-15 10:30:00,2.62,2.68,2.62,2.64,663000.0,2.4623,2.5186,2.4623,2.481,663000.0
2013-03-15 11:00:00,2.64,2.66,2.63,2.63,363000.0,2.481,2.4998,2.4716,2.4716,363000.0
2013-03-15 11:30:00,2.63,2.73,2.63,2.73,856000.0,2.4716,2.5656,2.4716,2.5656,856000.0
2013-03-15 12:00:00,2.73,2.75,2.67,2.71,780000.0,2.5656,2.5844,2.5092,2.5468,780000.0
2013-03-15 12:30:00,2.72,2.79,2.69,2.77,986000.0,2.5562,2.622,2.528,2.6032,986000.0
2013-03-15 13:00:00,2.77,2.84,2.75,2.83,1090000.0,2.6032,2.669,2.5844,2.6596,1090000.0
2013-03-15 13:30:00,2.83,2.83,2.8,2.81,514000.0,2.6596,2.6596,2.6314,2.6408,514000.0
2013-03-15 14:00:00,2.81,2.83,2.8,2.81,595000.0,2.6408,2.6596,2.6314,2.6408,595000.0
2013-03-15 14:30:00,2.81,2.83,2.8,2.83,877000.0,2.6408,2.6596,2.6314,2.6596,877000.0
2013-03-15 15:00:00,2.83,2.85,2.8,2.84,1010000.0,2.6596,2.6784,2.6314,2.669,1010000.0
2013-03-15 15:30:00,2.84,2.84,2.75,2.8,1930000.0,2.669,2.669,2.5844,2.6314,1930000.0
2013-03-18 09:30:00,2.7,2.85,2.7,2.84,667000.0,2.5374,2.6784,2.5374,2.669,667000.0
2013-03-18 10:00:00,2.83,2.84,2.77,2.81,363000.0,2.6596,2.669,2.6032,2.6408,363000.0
2013-03-18 10:30:00,2.82,2.82,2.75,2.76,358000.0,2.6502,2.6502,2.5844,2.5938,358000.0
2013-03-18 11:00:00,2.75,2.76,2.7,2.7,625000.0,2.5844,2.5938,2.5374,2.5374,625000.0
2013-03-18 11:30:00,2.71,2.76,2.68,2.74,634000.0,2.5468,2.5938,2.5186,2.575,634000.0
2013-03-18 12:00:00,2.75,2.76,2.73,2.73,123000.0,2.5844,2.5938,2.5656,2.5656,123000.0
2013-03-18 12:30:00,2.74,2.75,2.72,2.73,146000.0,2.575,2.5844,2.5562,2.5656,146000.0
2013-03-18 13:00:00,2.72,2.74,2.72,2.72,514000.0,2.5562,2.575,2.5562,2.5562,514000.0
2013-03-18 13:30:00,2.72,2.75,2.72,2.75,260000.0,2.5562,2.5844,2.5562,2.5844,260000.0
2013-03-18 14:00:00,2.75,2.75,2.72,2.74,546000.0,2.5844,2.5844,2.5562,2.575,546000.0
2013-03-18 14:30:00,2.74,2.75,2.73,2.74,273000.0,2.575,2.5844,2.5656,2.575,273000.0
2013-03-18 15:00:00,2.74,2.75,2.72,2.74,290000.0,2.575,2.5844,2.5562,2.575,290000.0
2013-03-18 15:30:00,2.73,2.75,2.71,2.71,721000.0,2.5656,2.5844,2.5468,2.5468,721000.0
2013-03-19 09:30:00,2.75,2.78,2.73,2.75,764000.0,2.5844,2.6126,2.5656,2.5844,764000.0
2013-03-19 10:00:00,2.75,2.76,2.71,2.75,745000.0,2.5844,2.5938,2.5468,2.5844,745000.0
2013-03-19 10:30:00,2.75,2.8,2.73,2.79,1373000.0,2.5844,2.6314,2.5656,2.622,1373000.0
2013-03-19 11:00:00,2.79,2.82,2.79,2.81,1012000.0,2.622,2.6502,2.622,2.6408,1012000.0
2013-03-19 11:30:00,2.81,2.84,2.79,2.83,899000.0,2.6408,2.669,2.622,2.6596,899000.0
2013-03-19 12:00:00,2.83,2.88,2.82,2.88,1172000.0,2.6596,2.7066,2.6502,2.7066,1172000.0
2013-03-19 12:30:00,2.88,2.88,2.83,2.85,554000.0,2.7066,2.7066,2.6596,2.6784,554000.0
2013-03-19 13:00:00,2.86,2.88,2.85,2.86,448000.0,2.6878,2.7066,2.6784,2.6878,448000.0
2013-03-19 13:30:00,2.87,2.94,2.85,2.94,1061000.0,2.6972,2.763,2.6784,2.763,1061000.0
2013-03-19 14:00:00,2.93,2.94,2.9,2.91,637000.0,2.7536,2.763,2.7254,2.7348,637000.0
2013-03-19 14:30:00,2.91,2.92,2.88,2.9,430000.0,2.7348,2.7442,2.7066,2.7254,430000.0
2013-03-19 15:00:00,2.9,2.92,2.85,2.87,847000.0,2.7254,2.7442,2.6784,2.6972,847000.0
2013-03-19 15:30:00,2.88,2.89,2.84,2.87,1075000.0,2.7066,2.716,2.669,2.6972,1075000.0
2013-03-20 09:30:00,2.86,2.92,2.86,2.91,380000.0,2.6878,2.7442,2.6878,2.7348,380000.0
2013-03-20 10:00:00,2.91,2.95,2.88,2.91,404000.0,2.7348,2.7724,2.7066,2.7348,404000.0
2013-03-20 10:30:00,2.9,2.96,2.88,2.93,309000.0,2.7254,2.7818,2.7066,2.7536,309000.0
2013-03-20 11:00:00,2.93,2.96,2.92,2.94,326000.0,2.7536,2.7818,2.7442,2.763,326000.0
2013-03-20 11:30:00,2.94,2.99,2.94,2.98,456000.0,2.763,2.81,2.763,2.8006,456000.0
2013-03-20 12:00:00,2.98,3.02,2.98,2.99,634000.0,2.8006,2.8382,2.8006,2.81,634000.0
2013-03-20 12:30:00,2.98,2.99,2.93,2.95,471000.0,2.8006,2.81,2.7536,2.7724,471000.0
2013-03-20 13:00:00,2.95,2.98,2.94,2.96,404000.0,2.7724,2.8006,2.763,2.7818,404000.0
2013-03-20 13:30:00,2.97,2.97,2.94,2.97,402000.0,2.7912,2.7912,2.763,2.7912,402000.0
2013-03-20 14:00:00,2.97,2.99,2.94,2.98,352000.0,2.7912,2.81,2.763,2.8006,352000.0
2013-03-20 14:30:00,2.98,2.98,2.96,2.98,312000.0,2.8006,2.8006,2.7818,2.8006,312000.0
2013-03-20 15:00:00,2.98,2.98,2.97,2.97,289000.0,2.8006,2.8006,2.7912,2.7912,289000.0
2013-03-20 15:30:00,2.97,2.97,2.93,2.93,744000.0,2.7912,2.7912,2.7536,2.7536,744000.0
2013-03-21 09:30:00,2.96,2.96,2.9,2.93,274000.0,2.7818,2.7818,2.7254,2.7536,274000.0
2013-03-21 10:00:00,2.93,2.93,2.87,2.87,162000.0,2.7536,2.7536,2.6972,2.6972,162000.0
2013-03-21 10:30:00,2.87,2.9,2.81,2.85,389000.0,2.6972,2.7254,2.6408,2.6784,389000.0
2013-03-21 11:00:00,2.85,2.88,2.85,2.88,56000.0,2.6784,2.7066,2.6784,2.7066,56000.0
2013-03-21 11:30:00,2.87,2.88,2.86,2.87,16000.0,2.6972,2.7066,2.6878,2.6972,16000.0
2013-03-21 12:00:00,2.88,2.88,2.86,2.87,20000.0,2.7066,2.7066,2.6878,2.6972,20000.0
2013-03-21 12:30:00,2.88,2.88,2.87,2.87,97000.0,2.7066,2.7066,2.6972,2.6972,97000.0
2013-03-21 13:00:00,2.87,2.88,2.87,2.88,16000.0,2.6972,2.7066,2.6972,2.7066,16000.0
2013-03-21 13:30:00,2.87,2.88,2.87,2.88,561000.0,2.6972,2.7066,2.6972,2.7066,561000.0
2013-03-21 14:00:00,2.87,2.9,2.87,2.89,66000.0,2.6972,2.7254,2.6972,2.716,66000.0
2013-03-21 14:30:00,2.89,2.9,2.89,2.9,72000.0,2.716,2.7254,2.716,2.7254,72000.0
2013-03-21 15:00:00,2.89,2.91,2.88,2.91,119000.0,2.716,2.7348,2.7066,2.7348,119000.0
2013-03-21 15:30:00,2.91,2.93,2.9,2.9,332000.0,2.7348,2.7536,2.7254,2.7254,332000.0
2013-03-22 09:30:00,2.9,2.93,2.88,2.89,148000.0,2.7254,2.7536,2.7066,2.716,148000.0
2013-03-22 10:00:00,2.89,2.9,2.88,2.88,154000.0,2.716,2.7254,2.7066,2.7066,154000.0
2013-03-22 10:30:00,2.88,2.91,2.88,2.9,402000.0,2.7066,2.7348,2.7066,2.7254,402000.0
2013-03-22 11:00:00,2.9,2.91,2.88,2.89,314000.0,2.7254,2.7348,2.7066,2.716,314000.0
2013-03-22 11:30:00,2.89,2.9,2.88,2.89,249000.0,2.716,2.7254,2.7066,2.716,249000.0
2013-03-22 12:00:00,2.9,2.91,2.89,2.9,310000.0,2.7254,2.7348,2.716,2.7254,310000.0
2013-03-22 12:30:00,2.9,2.91,2.89,2.9,161000.0,2.7254,2.7348,2.716,2.7254,161000.0
2013-03-22 13:00:00,2.89,2.91,2.89,2.9,347000.0,2.716,2.7348,2.716,2.7254,347000.0
2013-03-22 13:30:00,2.9,2.9,2.88,2.88,383000.0,2.7254,2.7254,2.7066,2.7066,383000.0
2013-03-22 14:00:00,2.89,2.89,2.88,2.89,238000.0,2.716,2.716,2.7066,2.716,238000.0
2013-03-22 14:30:00,2.89,2.9,2.88,2.9,376000.0,2.716,2.7254,2.7066,2.7254,376000.0
2013-03-22 15:00:00,2.9,2.9,2.88,2.89,152000.0,2.7254,2.7254,2.7066,2.716,152000.0
2013-03-22 15:30:00,2.89,2.91,2.88,2.91,613000.0,2.716,2.7348,2.7066,2.7348,613000.0
2013-03-25 09:30:00,2.92,2.92,2.85,2.87,353000.0,2.7442,2.7442,2.6784,2.6972,353000.0
2013-03-25 10:00:00,2.87,2.87,2.81,2.82,209000.0,2.6972,2.6972,2.6408,2.6502,209000.0
2013-03-25 10:30:00,2.82,2.82,2.74,2.77,573000.0,2.6502,2.6502,2.575,2.6032,573000.0
2013-03-25 11:00:00,2.77,2.82,2.76,2.82,94000.0,2.6032,2.6502,2.5938,2.6502,94000.0
2013-03-25 11:30:00,2.8,2.83,2.8,2.81,87000.0,2.6314,2.6596,2.6314,2.6408,87000.0
2013-03-25 12:00:00,2.8,2.83,2.8,2.81,98000.0,2.6314,2.6596,2.6314,2.6408,98000.0
2013-03-25 12:30:00,2.81,2.83,2.8,2.82,73000.0,2.6408,2.6596,2.6314,2.6502,73000.0
2013-03-25 13:00:00,2.82,2.82,2.79,2.82,151000.0,2.6502,2.6502,2.622,2.6502,151000.0
2013-03-25 13:30:00,2.81,2.82,2.78,2.8,94000.0,2.6408,2.6502,2.6126,2.6314,94000.0
2013-03-25 14:00:00,2.8,2.8,2.79,2.8,123000.0,2.6314,2.6314,2.622,2.6314,123000.0
2013-03-25 14:30:00,2.8,2.82,2.79,2.81,137000.0,2.6314,2.6502,2.622,2.6408,137000.0
2013-03-25 15:00:00,2.81,2.87,2.8,2.87,157000.0,2.6408,2.6972,2.6314,2.6972,157000.0
2013-03-25 15:30:00,2.87,2.88,2.84,2.86,249000.0,2.6972,2.7066,2.669,2.6878,249000.0
2013-03-26 09:30:00,2.83,2.85,2.79,2.81,239000.0,2.6596,2.6784,2.622,2.6408,239000.0
2013-03-26 10:00:00,2.81,2.82,2.78,2.8,182000.0,2.6408,2.6502,2.6126,2.6314,182000.0
2013-03-26 10:30:00,2.81,2.81,2.79,2.81,116000.0,2.6408,2.6408,2.622,2.6408,116000.0
2013-03-26 11:00:00,2.8,2.81,2.8,2.8,132000.0,2.6314,2.6408,2.6314,2.6314,132000.0
2013-03-26 11:30:00,2.79,2.81,2.78,2.8,163000.0,2.622,2.6408,2.6126,2.6314,163000.0
2013-03-26 12:00:00,2.8,2.81,2.79,2.79,155000.0,2.6314,2.6408,2.622,2.622,155000.0
2013-03-26 12:30:00,2.79,2.8,2.78,2.8,38000.0,2.622,2.6314,2.6126,2.6314,38000.0
2013-03-26 13:00:00,2.8,2.82,2.8,2.82,238000.0,2.6314,2.6502,2.6314,2.6502,238000.0
2013-03-26 13:30:00,2.83,2.9,2.83,2.89,596000.0,2.6596,2.7254,2.6596,2.716,596000.0
2013-03-26 14:00:00,2.89,2.92,2.87,2.92,370000.0,2.716,2.7442,2.6972,2.7442,370000.0
2013-03-26 14:30:00,2.92,2.94,2.92,2.94,177000.0,2.7442,2.763,2.7442,2.763,177000.0
2013-03-26 15:00:00,2.94,2.98,2.94,2.97,360000.0,2.763,2.8006,2.763,2.7912,360000.0
2013-03-26 15:30:00,2.98,3.0,2.97,3.0,2569000.0,2.8006,2.8194,2.7912,2.8194,2569000.0
2013-03-27 09:30:00,2.96,3.03,2.91,3.02,792000.0,2.7818,2.8476,2.7348,2.8382,792000.0
2013-03-27 10:00:00,3.02,3.03,2.99,3.02,268000.0,2.8382,2.8476,2.81,2.8382,268000.0
2013-03-27 10:30:00,3.02,3.07,3.01,3.06,278000.0,2.8382,2.8852,2.8288,2.8758,278000.0
2013-03-27 11:00:00,3.06,3.1,3.05,3.09,527000.0,2.8758,2.9134,2.8664,2.904,527000.0
2013-03-27 11:30:00,3.08,3.11,3.08,3.1,310000.0,2.8946,2.9227,2.8946,2.9134,310000.0
2013-03-27 12:00:00,3.12,3.15,3.08,3.12,666000.0,2.9321,2.9603,2.8946,2.9321,666000.0
2013-03-27 12:30:00,3.11,3.12,3.05,3.09,450000.0,2.9227,2.9321,2.8664,2.904,450000.0
2013-03-27 13:00:00,3.12,3.13,3.1,3.13,227000.0,2.9321,2.9415,2.9134,2.9415,227000.0
2013-03-27 13:30:00,3.13,3.14,3.1,3.13,291000.0,2.9415,2.9509,2.9134,2.9415,291000.0
2013-03-27 14:00:00,3.13,3.14,3.12,3.14,180000.0,2.9415,2.9509,2.9321,2.9509,180000.0
2013-03-27 14:30:00,3.14,3.15,3.1,3.13,356000.0,2.9509,2.9603,2.9134,2.9415,356000.0
2013-03-27 15:00:00,3.13,3.16,3.12,3.16,521000.0,2.9415,2.9697,2.9321,2.9697,521000.0
2013-03-27 15:30:00,3.16,3.16,3.1,3.11,995000.0,2.9697,2.9697,2.9134,2.9227,995000.0
2013-03-28 09:30:00,3.13,3.22,3.13,3.21,547000.0,2.9415,3.0261,2.9415,3.0167,547000.0
2013-03-28 10:00:00,3.21,3.22,3.19,3.22,506000.0,3.0167,3.0261,2.9979,3.0261,506000.0
2013-03-28 10:30:00,3.22,3.24,3.19,3.2,1275000.0,3.0261,3.0449,2.9979,3.0073,1275000.0
2013-03-28 11:00:00,3.21,3.22,3.19,3.22,495000.0,3.0167,3.0261,2.9979,3.0261,495000.0
2013-03-28 11:30:00,3.21,3.22,3.2,3.22,226000.0,3.0167,3.0261,3.0073,3.0261,226000.0
2013-03-28 12:00:00,3.22,3.22,3.2,3.2,170000.0,3.0261,3.0261,3.0073,3.0073,170000.0
2013-03-28 12:30:00,3.21,3.21,3.2,3.2,63000.0,3.0167,3.0167,3.0073,3.0073,63000.0
2013-03-28 13:00:00,3.21,3.21,3.19,3.19,75000.0,3.0167,3.0167,2.9979,2.9979,75000.0
2013-03-28 13:30:00,3.19,3.2,3.19,3.2,352000.0,2.9979,3.0073,2.9979,3.0073,352000.0
2013-03-28 14:00:00,3.19,3.19,3.16,3.17,345000.0,2.9979,2.9979,2.9697,2.9791,345000.0
2013-03-28 14:30:00,3.16,3.18,3.03,3.06,1159000.0,2.9697,2.9885,2.8476,2.8758,1159000.0
2013-03-28 15:00:00,3.07,3.14,3.06,3.08,165000.0,2.8852,2.9509,2.8758,2.8946,165000.0
2013-03-28 15:30:00,3.07,3.11,3.04,3.04,2628000.0,2.8852,2.9227,2.857,2.857,2628000.0
2013-04-01 09:30:00,3.03,3.08,3.0,3.03,502000.0,2.8476,2.8946,2.8194,2.8476,502000.0
2013-04-01 10:00:00,3.01,3.03,2.96,2.99,667000.0,2.8288,2.8476,2.7818,2.81,667000.0
2013-04-01 10:30:00,2.99,3.01,2.97,3.0,273000.0,2.81,2.8288,2.7912,2.8194,273000.0
2013-04-01 11:00:00,3.0,3.01,2.97,3.01,324000.0,2.8194,2.8288,2.7912,2.8288,324000.0
2013-04-01 11:30:00,2.98,3.01,2.98,3.01,129000.0,2.8006,2.8288,2.8006,2.8288,129000.0
2013-04-01 12:00:00,2.99,3.01,2.99,3.0,225000.0,2.81,2.8288,2.81,2.8194,225000.0
2013-04-01 12:30:00,3.0,3.03,3.0,3.01,45000.0,2.8194,2.8476,2.8194,2.8288,45000.0
2013-04-01 13:00:00,3.02,3.03,3.01,3.02,135000.0,2.8382,2.8476,2.8288,2.8382,135000.0
2013-04-01 13:30:00,3.01,3.03,3.01,3.01,122000.0,2.8288,2.8476,2.8288,2.8288,122000.0
2013-04-01 14:00:00,3.01,3.03,3.01,3.02,31000.0,2.8288,2.8476,2.8288,2.8382,31000.0
2013-04-01 14:30:00,3.01,3.02,2.98,3.0,210000.0,2.8288,2.8382,2.8006,2.8194,210000.0
2013-04-01 15:00:00,3.0,3.01,2.97,2.99,579000.0,2.8194,2.8288,2.7912,2.81,579000.0
2013-04-01 15:30:00,2.99,3.0,2.97,2.97,422000.0,2.81,2.8194,2.7912,2.7912,422000.0
2013-04-02 09:30:00,3.0,3.05,2.99,3.02,198000.0,2.8194,2.8664,2.81,2.8382,198000.0
2013-04-02 10:00:00,3.02,3.03,3.01,3.01,70000.0,2.8382,2.8476,2.8288,2.8288,70000.0
2013-04-02 10:30:00,3.01,3.01,2.97,2.97,196000.0,2.8288,2.8288,2.7912,2.7912,196000.0
2013-04-02 11:00:00,2.97,2.99,2.95,2.97,233000.0,2.7912,2.81,2.7724,2.7912,233000.0
2013-04-02 11:30:00,2.97,2.98,2.96,2.96,123000.0,2.7912,2.8006,2.7818,2.7818,123000.0
2013-04-02 12:00:00,2.97,2.98,2.97,2.98,31000.0,2.7912,2.8006,2.7912,2.8006,31000.0
2013-04-02 12:30:00,2.98,3.0,2.97,3.0,54000.0,2.8006,2.8194,2.7912,2.8194,54000.0
2013-04-02 13:00:00,2.99,3.0,2.96,2.98,228000.0,2.81,2.8194,2.7818,2.8006,228000.0
2013-04-02 13:30:00,2.98,2.99,2.96,2.98,309000.0,2.8006,2.81,2.7818,2.8006,309000.0
2013-04-02 14:00:00,2.98,2.99,2.97,2.98,314000.0,2.8006,2.81,2.7912,2.8006,314000.0
2013-04-02 14:30:00,2.97,2.99,2.92,2.93,260000.0,2.7912,2.81,2.7442,2.7536,260000.0
2013-04-02 15:00:00,2.94,2.94,2.92,2.93,221000.0,2.763,2.763,2.7442,2.7536,221000.0
2013-04-02 15:30:00,2.93,2.97,2.93,2.94,613000.0,2.7536,2.7912,2.7536,2.763,613000.0
2013-04-03 09:30:00,2.97,2.97,2.88,2.89,194000.0,2.7912,2.7912,2.7066,2.716,194000.0
2013-04-03 10:00:00,2.89,2.99,2.88,2.96,181000.0,2.716,2.81,2.7066,2.7818,181000.0
2013-04-03 10:30:00,2.95,2.96,2.92,2.94,107000.0,2.7724,2.7818,2.7442,2.763,107000.0
2013-04-03 11:00:00,2.94,2.98,2.93,2.96,158000.0,2.763,2.8006,2.7536,2.7818,158000.0
2013-04-03 11:30:00,2.96,3.0,2.95,3.0,487000.0,2.7818,2.8194,2.7724,2.8194,487000.0
2013-04-03 12:00:00,3.0,3.03,2.98,2.99,391000.0,2.8194,2.8476,2.8006,2.81,391000.0
2013-04-03 12:30:00,2.99,3.01,2.96,2.98,284000.0,2.81,2.8288,2.7818,2.8006,284000.0
2013-04-03 13:00:00,2.98,3.0,2.98,2.99,152000.0,2.8006,2.8194,2.8006,2.81,152000.0
2013-04-03 13:30:00,2.99,2.99,2.96,2.97,201000.0,2.81,2.81,2.7818,2.7912,201000.0
2013-04-03 14:00:00,2.97,2.98,2.93,2.97,332000.0,2.7912,2.8006,2.7536,2.7912,332000.0
2013-04-03 14:30:00,2.97,2.99,2.96,2.99,231000.0,2.7912,2.81,2.7818,2.81,231000.0
2013-04-03 15:00:00,2.99,3.01,2.98,3.0,187000.0,2.81,2.8288,2.8006,2.8194,187000.0
2013-04-03 15:30:00,3.0,3.01,2.96,2.97,1439000.0,2.8194,2.8288,2.7818,2.7912,1439000.0
2013-04-04 09:30:00,3.15,3.23,3.07,3.07,847000.0,2.9603,3.0355,2.8852,2.8852,847000.0
2013-04-04 10:00:00,3.08,3.08,3.01,3.05,244000.0,2.8946,2.8946,2.8288,2.8664,244000.0
2013-04-04 10:30:00,3.06,3.1,3.05,3.1,244000.0,2.8758,2.9134,2.8664,2.9134,244000.0
2013-04-04 11:00:00,3.1,3.1,3.08,3.1,262000.0,2.9134,2.9134,2.8946,2.9134,262000.0
2013-04-04 11:30:00,3.1,3.1,3.08,3.09,83000.0,2.9134,2.9134,2.8946,2.904,83000.0
2013-04-04 12:00:00,3.09,3.1,3.08,3.1,151000.0,2.904,2.9134,2.8946,2.9134,151000.0
2013-04-04 12:30:00,3.1,3.1,3.09,3.09,175000.0,2.9134,2.9134,2.904,2.904,175000.0
2013-04-04 13:00:00,3.09,3.1,3.08,3.09,179000.0,2.904,2.9134,2.8946,2.904,179000.0
2013-04-04 13:30:00,3.09,3.09,3.05,3.09,212000.0,2.904,2.904,2.8664,2.904,212000.0
2013-04-04 14:00:00,3.08,3.09,3.06,3.08,81000.0,2.8946,2.904,2.8758,2.8946,81000.0
2013-04-04 14:30:00,3.08,3.09,3.06,3.09,116000.0,2.8946,2.904,2.8758,2.904,116000.0
2013-04-04 15:00:00,3.08,3.08,3.07,3.07,133000.0,2.8946,2.8946,2.8852,2.8852,133000.0
2013-04-04 15:30:00,3.07,3.08,3.05,3.06,302000.0,2.8852,2.8946,2.8664,2.8758,302000.0
2013-04-05 09:30:00,3.02,3.05,2.98,3.03,498000.0,2.8382,2.8664,2.8006,2.8476,498000.0
2013-04-05 10:00:00,3.03,3.08,3.03,3.07,158000.0,2.8476,2.8946,2.8476,2.8852,158000.0
2013-04-05 10:30:00,3.07,3.08,3.04,3.05,72000.0,2.8852,2.8946,2.857,2.8664,72000.0
2013-04-05 11:00:00,3.06,3.07,3.05,3.06,129000.0,2.8758,2.8852,2.8664,2.8758,129000.0
2013-04-05 11:30:00,3.06,3.14,3.06,3.14,362000.0,2.8758,2.9509,2.8758,2.9509,362000.0
2013-04-05 12:00:00,3.14,3.17,3.14,3.16,402000.0,2.9509,2.9791,2.9509,2.9697,402000.0
2013-04-05 12:30:00,3.16,3.16,3.13,3.15,479000.0,2.9697,2.9697,2.9415,2.9603,479000.0
2013-04-05 13:00:00,3.15,3.16,3.15,3.16,101000.0,2.9603,2.9697,2.9603,2.9697,101000.0
2013-04-05 13:30:00,3.16,3.17,3.15,3.16,161000.0,2.9697,2.9791,2.9603,2.9697,161000.0
2013-04-05 14:00:00,3.16,3.18,3.16,3.16,576000.0,2.9697,2.9885,2.9697,2.9697,576000.0
2013-04-05 14:30:00,3.16,3.17,3.15,3.17,215000.0,2.9697,2.9791,2.9603,2.9791,215000.0
2013-04-05 15:00:00,3.17,3.17,3.12,3.13,354000.0,2.9791,2.9791,2.9321,2.9415,354000.0
2013-04-05 15:30:00,3.13,3.16,3.13,3.14,909000.0,2.9415,2.9697,2.9415,2.9509,909000.0
2013-04-08 09:30:00,3.25,3.25,3.06,3.09,1823000.0,3.0543,3.0543,2.8758,2.904,1823000.0
2013-04-08 10:00:00,3.09,3.14,3.07,3.13,365000.0,2.904,2.9509,2.8852,2.9415,365000.0
2013-04-08 10:30:00,3.14,3.19,3.14,3.16,336000.0,2.9509,2.9979,2.9509,2.9697,336000.0
2013-04-08 11:00:00,3.16,3.16,3.11,3.14,216000.0,2.9697,2.9697,2.9227,2.9509,216000.0
2013-04-08 11:30:00,3.13,3.17,3.13,3.15,240000.0,2.9415,2.9791,2.9415,2.9603,240000.0
2013-04-08 12:00:00,3.16,3.16,3.15,3.15,153000.0,2.9697,2.9697,2.9603,2.9603,153000.0
2013-04-08 12:30:00,3.15,3.15,3.11,3.11,125000.0,2.9603,2.9603,2.9227,2.9227,125000.0
2013-04-08 13:00:00,3.11,3.13,3.08,3.1,220000.0,2.9227,2.9415,2.8946,2.9134,220000.0
2013-04-08 13:30:00,3.1,3.13,3.1,3.13,310000.0,2.9134,2.9415,2.9134,2.9415,310000.0
2013-04-08 14:00:00,3.13,3.13,3.13,3.13,98000.0,2.9415,2.9415,2.9415,2.9415,98000.0
2013-04-08 14:30:00,3.13,3.13,3.11,3.11,109000.0,2.9415,2.9415,2.9227,2.9227,109000.0
2013-04-08 15:00:00,3.11,3.11,3.11,3.11,90000.0,2.9227,2.9227,2.9227,2.9227,90000.0
2013-04-08 15:30:00,3.11,3.12,3.08,3.1,832000.0,2.9227,2.9321,2.8946,2.9134,832000.0
2013-04-09 09:30:00,3.12,3.16,3.1,3.1,129000.0,2.9321,2.9697,2.9134,2.9134,129000.0
2013-04-09 10:00:00,3.11,3.11,3.0,3.03,590000.0,2.9227,2.9227,2.8194,2.8476,590000.0
2013-04-09 10:30:00,3.02,3.03,2.94,2.94,705000.0,2.8382,2.8476,2.763,2.763,705000.0
2013-04-09 11:00:00,2.95,2.98,2.93,2.95,1031000.0,2.7724,2.8006,2.7536,2.7724,1031000.0
2013-04-09 11:30:00,2.95,2.96,2.94,2.95,982000.0,2.7724,2.7818,2.763,2.7724,982000.0
2013-04-09 12:00:00,2.95,2.99,2.95,2.97,143000.0,2.7724,2.81,2.7724,2.7912,143000.0
2013-04-09 12:30:00,2.97,2.99,2.93,2.93,400000.0,2.7912,2.81,2.7536,2.7536,400000.0
2013-04-09 13:00:00,2.93,2.93,2.89,2.91,746000.0,2.7536,2.7536,2.716,2.7348,746000.0
2013-04-09 13:30:00,2.91,2.96,2.91,2.94,952000.0,2.7348,2.7818,2.7348,2.763,952000.0
2013-04-09 14:00:00,2.94,2.96,2.92,2.96,599000.0,2.763,2.7818,2.7442,2.7818,599000.0
2013-04-09 14:30:00,2.96,2.96,2.94,2.95,541000.0,2.7818,2.7818,2.763,2.7724,541000.0
2013-04-09 15:00:00,2.95,3.0,2.94,3.0,513000.0,2.7724,2.8194,2.763,2.8194,513000.0
2013-04-09 15:30:00,3.0,3.03,2.97,3.03,669000.0,2.8194,2.8476,2.7912,2.8476,669000.0
2013-04-10 09:30:00,3.0,3.05,2.96,3.02,679000.0,2.8194,2.8664,2.7818,2.8382,679000.0
2013-04-10 10:00:00,3.01,3.02,2.99,3.0,272000.0,2.8288,2.8382,2.81,2.8194,272000.0
2013-04-10 10:30:00,3.01,3.01,2.99,3.0,110000.0,2.8288,2.8288,2.81,2.8194,110000.0
2013-04-10 11:00:00,3.01,3.02,2.95,2.95,360000.0,2.8288,2.8382,2.7724,2.7724,360000.0
2013-04-10 11:30:00,2.96,2.96,2.93,2.93,320000.0,2.7818,2.7818,2.7536,2.7536,320000.0
2013-04-10 12:00:00,2.92,2.93,2.89,2.9,676000.0,2.7442,2.7536,2.716,2.7254,676000.0
2013-04-10 12:30:00,2.89,2.9,2.85,2.86,616000.0,2.716,2.7254,2.6784,2.6878,616000.0
2013-04-10 13:00:00,2.86,2.88,2.82,2.87,675000.0,2.6878,2.7066,2.6502,2.6972,675000.0
2013-04-10 13:30:00,2.88,2.88,2.85,2.87,549000.0,2.7066,2.7066,2.6784,2.6972,549000.0
2013-04-10 14:00:00,2.87,2.87,2.84,2.86,505000.0,2.6972,2.6972,2.669,2.6878,505000.0
2013-04-10 14:30:00,2.86,2.87,2.83,2.85,489000.0,2.6878,2.6972,2.6596,2.6784,489000.0
2013-04-10 15:00:00,2.85,2.86,2.84,2.85,398000.0,2.6784,2.6878,2.669,2.6784,398000.0
2013-04-10 15:30:00,2.86,2.86,2.8,2.86,1196000.0,2.6878,2.6878,2.6314,2.6878,1196000.0
2013-04-11 09:30:00,2.87,2.89,2.81,2.84,287000.0,2.6972,2.716,2.6408,2.669,287000.0
2013-04-11 10:00:00,2.84,2.84,2.78,2.81,370000.0,2.669,2.669,2.6126,2.6408,370000.0
2013-04-11 10:30:00,2.81,2.83,2.77,2.78,415000.0,2.6408,2.6596,2.6032,2.6126,415000.0
2013-04-11 11:00:00,2.79,2.79,2.74,2.77,407000.0,2.622,2.622,2.575,2.6032,407000.0
2013-04-11 11:30:00,2.77,2.89,2.77,2.83,406000.0,2.6032,2.716,2.6032,2.6596,406000.0
2013-04-11 12:00:00,2.83,2.84,2.79,2.83,202000.0,2.6596,2.669,2.622,2.6596,202000.0
2013-04-11 12:30:00,2.83,2.83,2.81,2.81,98000.0,2.6596,2.6596,2.6408,2.6408,98000.0
2013-04-11 13:00:00,2.81,2.82,2.81,2.81,110000.0,2.6408,2.6502,2.6408,2.6408,110000.0
2013-04-11 13:30:00,2.81,2.82,2.79,2.79,180000.0,2.6408,2.6502,2.622,2.622,180000.0
2013-04-11 14:00:00,2.8,2.81,2.79,2.8,188000.0,2.6314,2.6408,2.622,2.6314,188000.0
2013-04-11 14:30:00,2.81,2.87,2.8,2.85,323000.0,2.6408,2.6972,2.6314,2.6784,323000.0
2013-04-11 15:00:00,2.84,2.86,2.84,2.86,132000.0,2.669,2.6878,2.669,2.6878,132000.0
2013-04-11 15:30:00,2.86,2.86,2.84,2.85,640000.0,2.6878,2.6878,2.669,2.6784,640000.0
2013-04-12 09:30:00,2.82,2.83,2.76,2.78,155000.0,2.6502,2.6596,2.5938,2.6126,155000.0
2013-04-12 10:00:00,2.79,2.79,2.73,2.74,233000.0,2.622,2.622,2.5656,2.575,233000.0
2013-04-12 10:30:00,2.75,2.76,2.73,2.76,120000.0,2.5844,2.5938,2.5656,2.5938,120000.0
2013-04-12 11:00:00,2.75,2.77,2.75,2.75,143000.0,2.5844,2.6032,2.5844,2.5844,143000.0
2013-04-12 11:30:00,2.76,2.77,2.75,2.76,130000.0,2.5938,2.6032,2.5844,2.5938,130000.0
2013-04-12 12:00:00,2.75,2.77,2.75,2.77,48000.0,2.5844,2.6032,2.5844,2.6032,48000.0
2013-04-12 12:30:00,2.77,2.81,2.77,2.77,116000.0,2.6032,2.6408,2.6032,2.6032,116000.0
2013-04-12 13:00:00,2.78,2.78,2.75,2.76,263000.0,2.6126,2.6126,2.5844,2.5938,263000.0
2013-04-12 13:30:00,2.76,2.77,2.73,2.73,436000.0,2.5938,2.6032,2.5656,2.5656,436000.0
2013-04-12 14:00:00,2.73,2.74,2.71,2.74,233000.0,2.5656,2.575,2.5468,2.575,233000.0
2013-04-12 14:30:00,2.74,2.77,2.73,2.76,145000.0,2.575,2.6032,2.5656,2.5938,145000.0
2013-04-12 15:00:00,2.76,2.79,2.76,2.76,392000.0,2.5938,2.622,2.5938,2.5938,392000.0
2013-04-12 15:30:00,2.77,2.79,2.75,2.76,1041000.0,2.6032,2.622,2.5844,2.5938,1041000.0
2013-04-15 09:30:00,2.75,2.79,2.72,2.75,185000.0,2.5844,2.622,2.5562,2.5844,185000.0
2013-04-15 10:00:00,2.75,2.76,2.67,2.68,311000.0,2.5844,2.5938,2.5092,2.5186,311000.0
2013-04-15 10:30:00,2.69,2.74,2.67,2.73,250000.0,2.528,2.575,2.5092,2.5656,250000.0
2013-04-15 11:00:00,2.76,2.77,2.73,2.74,152000.0,2.5938,2.6032,2.5656,2.575,152000.0
2013-04-15 11:30:00,2.74,2.74,2.71,2.74,192000.0,2.575,2.575,2.5468,2.575,192000.0
2013-04-15 12:00:00,2.73,2.74,2.68,2.7,204000.0,2.5656,2.575,2.5186,2.5374,204000.0
2013-04-15 12:30:00,2.7,2.72,2.68,2.69,207000.0,2.5374,2.5562,2.5186,2.528,207000.0
2013-04-15 13:00:00,2.7,2.72,2.7,2.72,33000.0,2.5374,2.5562,2.5374,2.5562,33000.0
2013-04-15 13:30:00,2.73,2.74,2.72,2.72,147000.0,2.5656,2.575,2.5562,2.5562,147000.0
2013-04-15 14:00:00,2.72,2.73,2.71,2.72,181000.0,2.5562,2.5656,2.5468,2.5562,181000.0
2013-04-15 14:30:00,2.72,2.76,2.72,2.73,276000.0,2.5562,2.5938,2.5562,2.5656,276000.0
2013-04-15 15:00:00,2.73,2.74,2.72,2.72,181000.0,2.5656,2.575,2.5562,2.5562,181000.0
2013-04-15 15:30:00,2.71,2.73,2.71,2.73,373000.0,2.5468,2.5656,2.5468,2.5656,373000.0
2013-04-16 09:30:00,2.74,2.77,2.73,2.74,517000.0,2.575,2.6032,2.5656,2.575,517000.0
2013-04-16 10:00:00,2.75,2.78,2.75,2.77,323000.0,2.5844,2.6126,2.5844,2.6032,323000.0
2013-04-16 10:30:00,2.78,2.79,2.77,2.78,123000.0,2.6126,2.622,2.6032,2.6126,123000.0
2013-04-16 11:00:00,2.78,2.83,2.78,2.81,310000.0,2.6126,2.6596,2.6126,2.6408,310000.0
2013-04-16 11:30:00,2.82,2.84,2.81,2.84,279000.0,2.6502,2.669,2.6408,2.669,279000.0
2013-04-16 12:00:00,2.84,2.84,2.81,2.83,133000.0,2.669,2.669,2.6408,2.6596,133000.0
2013-04-16 12:30:00,2.83,2.87,2.83,2.86,413000.0,2.6596,2.6972,2.6596,2.6878,413000.0
2013-04-16 13:00:00,2.86,2.87,2.83,2.84,142000.0,2.6878,2.6972,2.6596,2.669,142000.0
2013-04-16 13:30:00,2.84,2.85,2.84,2.84,209000.0,2.669,2.6784,2.669,2.669,209000.0
2013-04-16 14:00:00,2.84,2.84,2.81,2.84,179000.0,2.669,2.669,2.6408,2.669,179000.0
2013-04-16 14:30:00,2.84,2.84,2.83,2.83,208000.0,2.669,2.669,2.6596,2.6596,208000.0
2013-04-16 15:00:00,2.84,2.86,2.83,2.85,366000.0,2.669,2.6878,2.6596,2.6784,366000.0
2013-04-16 15:30:00,2.84,2.86,2.82,2.82,690000.0,2.669,2.6878,2.6502,2.6502,690000.0
2013-04-17 09:30:00,2.81,2.84,2.75,2.8,129000.0,2.6408,2.669,2.5844,2.6314,129000.0
2013-04-17 10:00:00,2.8,2.82,2.77,2.79,61000.0,2.6314,2.6502,2.6032,2.622,61000.0
2013-04-17 10:30:00,2.8,2.82,2.79,2.8,100000.0,2.6314,2.6502,2.622,2.6314,100000.0
2013-04-17 11:00:00,2.8,2.8,2.77,2.78,182000.0,2.6314,2.6314,2.6032,2.6126,182000.0
2013-04-17 11:30:00,2.78,2.8,2.77,2.77,169000.0,2.6126,2.6314,2.6032,2.6032,169000.0
2013-04-17 12:00:00,2.77,2.79,2.76,2.76,221000.0,2.6032,2.622,2.5938,2.5938,221000.0
2013-04-17 12:30:00,2.76,2.78,2.75,2.76,138000.0,2.5938,2.6126,2.5844,2.5938,138000.0
2013-04-17 13:00:00,2.76,2.78,2.75,2.77,148000.0,2.5938,2.6126,2.5844,2.6032,148000.0
2013-04-17 13:30:00,2.77,2.82,2.76,2.82,261000.0,2.6032,2.6502,2.5938,2.6502,261000.0
2013-04-17 14:00:00,2.82,2.84,2.8,2.82,248000.0,2.6502,2.669,2.6314,2.6502,248000.0
2013-04-17 14:30:00,2.81,2.82,2.75,2.75,300000.0,2.6408,2.6502,2.5844,2.5844,300000.0
2013-04-17 15:00:00,2.76,2.8,2.75,2.79,320000.0,2.5938,2.6314,2.5844,2.622,320000.0
2013-04-17 15:30:00,2.79,2.8,2.74,2.77,403000.0,2.622,2.6314,2.575,2.6032,403000.0
2013-04-18 09:30:00,2.76,2.77,2.75,2.75,143000.0,2.5938,2.6032,2.5844,2.5844,143000.0
2013-04-18 10:00:00,2.76,2.78,2.75,2.78,123000.0,2.5938,2.6126,2.5844,2.6126,123000.0
2013-04-18 10:30:00,2.78,2.78,2.77,2.78,80000.0,2.6126,2.6126,2.6032,2.6126,80000.0
2013-04-18 11:00:00,2.78,2.8,2.78,2.79,150000.0,2.6126,2.6314,2.6126,2.622,150000.0
2013-04-18 11:30:00,2.79,2.81,2.79,2.8,223000.0,2.622,2.6408,2.622,2.6314,223000.0
2013-04-18 12:00:00,2.8,2.8,2.79,2.8,115000.0,2.6314,2.6314,2.622,2.6314,115000.0
2013-04-18 12:30:00,2.8,2.81,2.79,2.81,203000.0,2.6314,2.6408,2.622,2.6408,203000.0
2013-04-18 13:00:00,2.81,2.82,2.8,2.82,285000.0,2.6408,2.6502,2.6314,2.6502,285000.0
2013-04-18 13:30:00,2.82,2.82,2.82,2.82,149000.0,2.6502,2.6502,2.6502,2.6502,149000.0
2013-04-18 14:00:00,2.82,2.82,2.76,2.77,353000.0,2.6502,2.6502,2.5938,2.6032,353000.0
2013-04-18 14:30:00,2.77,2.79,2.77,2.78,170000.0,2.6032,2.622,2.6032,2.6126,170000.0
2013-04-18 15:00:00,2.78,2.79,2.77,2.78,344000.0,2.6126,2.622,2.6032,2.6126,344000.0
2013-04-18 15:30:00,2.78,2.8,2.77,2.79,845000.0,2.6126,2.6314,2.6032,2.622,845000.0
2013-04-19 09:30:00,2.82,2.88,2.77,2.85,641000.0,2.6502,2.7066,2.6032,2.6784,641000.0
2013-04-19 10:00:00,2.83,2.88,2.81,2.85,296000.0,2.6596,2.7066,2.6408,2.6784,296000.0
2013-04-19 10:30:00,2.85,2.85,2.83,2.85,128000.0,2.6784,2.6784,2.6596,2.6784,128000.0
2013-04-19 11:00:00,2.84,2.9,2.84,2.86,371000.0,2.669,2.7254,2.669,2.6878,371000.0
2013-04-19 11:30:00,2.87,2.92,2.86,2.9,613000.0,2.6972,2.7442,2.6878,2.7254,613000.0
2013-04-19 12:00:00,2.89,2.9,2.87,2.89,147000.0,2.716,2.7254,2.6972,2.716,147000.0
2013-04-19 12:30:00,2.87,2.89,2.87,2.88,252000.0,2.6972,2.716,2.6972,2.7066,252000.0
2013-04-19 13:00:00,2.88,2.9,2.88,2.9,228000.0,2.7066,2.7254,2.7066,2.7254,228000.0
2013-04-19 13:30:00,2.9,2.91,2.88,2.88,91000.0,2.7254,2.7348,2.7066,2.7066,91000.0
2013-04-19 14:00:00,2.88,2.89,2.88,2.89,103000.0,2.7066,2.716,2.7066,2.716,103000.0
2013-04-19 14:30:00,2.89,2.92,2.89,2.9,151000.0,2.716,2.7442,2.716,2.7254,151000.0
2013-04-19 15:00:00,2.9,2.91,2.88,2.88,266000.0,2.7254,2.7348,2.7066,2.7066,266000.0
2013-04-19 15:30:00,2.88,2.9,2.86,2.86,537000.0,2.7066,2.7254,2.6878,2.6878,537000.0
2013-04-22 09:30:00,2.9,2.91,2.88,2.89,330000.0,2.7254,2.7348,2.7066,2.716,330000.0
2013-04-22 10:00:00,2.9,2.92,2.9,2.91,287000.0,2.7254,2.7442,2.7254,2.7348,287000.0
2013-04-22 10:30:00,2.91,2.91,2.89,2.9,76000.0,2.7348,2.7348,2.716,2.7254,76000.0
2013-04-22 11:00:00,2.9,2.94,2.89,2.93,379000.0,2.7254,2.763,2.716,2.7536,379000.0
2013-04-22 11:30:00,2.93,2.95,2.93,2.93,108000.0,2.7536,2.7724,2.7536,2.7536,108000.0
2013-04-22 12:00:00,2.94,2.95,2.93,2.94,110000.0,2.763,2.7724,2.7536,2.763,110000.0
2013-04-22 12:30:00,2.94,2.95,2.94,2.94,91000.0,2.763,2.7724,2.763,2.763,91000.0
2013-04-22 13:00:00,2.94,2.97,2.94,2.96,95000.0,2.763,2.7912,2.763,2.7818,95000.0
2013-04-22 13:30:00,2.96,3.0,2.96,2.96,229000.0,2.7818,2.8194,2.7818,2.7818,229000.0
2013-04-22 14:00:00,2.96,2.99,2.96,2.98,68000.0,2.7818,2.81,2.7818,2.8006,68000.0
2013-04-22 14:30:00,2.98,2.98,2.97,2.97,132000.0,2.8006,2.8006,2.7912,2.7912,132000.0
2013-04-22 15:00:00,2.97,3.01,2.96,3.0,512000.0,2.7912,2.8288,2.7818,2.8194,512000.0
2013-04-22 15:30:00,3.0,3.01,2.94,2.96,587000.0,2.8194,2.8288,2.763,2.7818,587000.0
2013-04-23 09:30:00,2.97,3.01,2.97,2.98,219000.0,2.7912,2.8288,2.7912,2.8006,219000.0
2013-04-23 10:00:00,2.98,2.99,2.88,2.96,419000.0,2.8006,2.81,2.7066,2.7818,419000.0
2013-04-23 10:30:00,2.96,2.98,2.94,2.94,104000.0,2.7818,2.8006,2.763,2.763,104000.0
2013-04-23 11:00:00,2.96,2.99,2.95,2.98,85000.0,2.7818,2.81,2.7724,2.8006,85000.0
2013-04-23 11:30:00,2.99,2.99,2.94,2.95,280000.0,2.81,2.81,2.763,2.7724,280000.0
2013-04-23 12:00:00,2.95,2.97,2.92,2.93,413000.0,2.7724,2.7912,2.7442,2.7536,413000.0
2013-04-23 12:30:00,2.93,2.94,2.92,2.93,308000.0,2.7536,2.763,2.7442,2.7536,308000.0
2013-04-23 13:00:00,2.93,2.94,2.9,2.93,245000.0,2.7536,2.763,2.7254,2.7536,245000.0
2013-04-23 13:30:00,2.93,2.95,2.92,2.95,51000.0,2.7536,2.7724,2.7442,2.7724,51000.0
2013-04-23 14:00:00,2.95,3.0,2.95,2.99,173000.0,2.7724,2.8194,2.7724,2.81,173000.0
2013-04-23 14:30:00,2.99,3.0,2.98,2.99,128000.0,2.81,2.8194,2.8006,2.81,128000.0
2013-04-23 15:00:00,2.99,3.01,2.99,3.0,209000.0,2.81,2.8288,2.81,2.8194,209000.0
2013-04-23 15:30:00,3.01,3.01,3.0,3.0,269000.0,2.8288,2.8288,2.8194,2.8194,269000.0
2013-04-24 09:30:00,3.01,3.03,3.0,3.03,84000.0,2.8288,2.8476,2.8194,2.8476,84000.0
2013-04-24 10:00:00,3.03,3.1,3.03,3.05,473000.0,2.8476,2.9134,2.8476,2.8664,473000.0
2013-04-24 10:30:00,3.06,3.11,2.98,2.99,522000.0,2.8758,2.9227,2.8006,2.81,522000.0
2013-04-24 11:00:00,2.98,3.0,2.95,2.98,318000.0,2.8006,2.8194,2.7724,2.8006,318000.0
2013-04-24 11:30:00,2.98,3.0,2.98,3.0,131000.0,2.8006,2.8194,2.8006,2.8194,131000.0
2013-04-24 12:00:00,3.0,3.02,2.99,2.99,92000.0,2.8194,2.8382,2.81,2.81,92000.0
2013-04-24 12:30:00,2.99,3.01,2.99,3.0,56000.0,2.81,2.8288,2.81,2.8194,56000.0
2013-04-24 13:00:00,3.0,3.0,2.98,2.99,57000.0,2.8194,2.8194,2.8006,2.81,57000.0
2013-04-24 13:30:00,2.99,3.0,2.98,3.0,123000.0,2.81,2.8194,2.8006,2.8194,123000.0
2013-04-24 14:00:00,3.0,3.0,2.97,2.99,99000.0,2.8194,2.8194,2.7912,2.81,99000.0
2013-04-24 14:30:00,3.0,3.02,3.0,3.01,38000.0,2.8194,2.8382,2.8194,2.8288,38000.0
2013-04-24 15:00:00,3.01,3.01,2.95,2.99,421000.0,2.8288,2.8288,2.7724,2.81,421000.0
2013-04-24 15:30:00,2.99,2.99,2.97,2.98,332000.0,2.81,2.81,2.7912,2.8006,332000.0
2013-04-25 09:30:00,2.98,2.99,2.93,2.93,201000.0,2.8006,2.81,2.7536,2.7536,201000.0
2013-04-25 10:00:00,2.94,2.96,2.9,2.9,453000.0,2.763,2.7818,2.7254,2.7254,453000.0
2013-04-25 10:30:00,2.91,2.94,2.88,2.92,409000.0,2.7348,2.763,2.7066,2.7442,409000.0
2013-04-25 11:00:00,2.91,2.92,2.9,2.91,225000.0,2.7348,2.7442,2.7254,2.7348,225000.0
2013-04-25 11:30:00,2.9,2.94,2.9,2.94,258000.0,2.7254,2.763,2.7254,2.763,258000.0
2013-04-25 12:00:00,2.93,2.96,2.93,2.96,297000.0,2.7536,2.7818,2.7536,2.7818,297000.0
2013-04-25 12:30:00,2.95,2.97,2.95,2.97,69000.0,2.7724,2.7912,2.7724,2.7912,69000.0
2013-04-25 13:00:00,2.97,2.98,2.96,2.96,136000.0,2.7912,2.8006,2.7818,2.7818,136000.0
2013-04-25 13:30:00,2.97,2.97,2.92,2.94,245000.0,2.7912,2.7912,2.7442,2.763,245000.0
2013-04-25 14:00:00,2.94,2.94,2.93,2.94,73000.0,2.763,2.763,2.7536,2.763,73000.0
2013-04-25 14:30:00,2.94,2.94,2.92,2.92,103000.0,2.763,2.763,2.7442,2.7442,103000.0
2013-04-25 15:00:00,2.92,2.94,2.91,2.92,185000.0,2.7442,2.763,2.7348,2.7442,185000.0
2013-04-25 15:30:00,2.92,2.93,2.91,2.92,295000.0,2.7442,2.7536,2.7348,2.7442,295000.0
2013-04-26 09:30:00,2.91,2.93,2.87,2.93,179000.0,2.7348,2.7536,2.6972,2.7536,179000.0
2013-04-26 10:00:00,2.93,2.96,2.91,2.92,191000.0,2.7536,2.7818,2.7348,2.7442,191000.0
2013-04-26 10:30:00,2.93,2.93,2.91,2.92,55000.0,2.7536,2.7536,2.7348,2.7442,55000.0
2013-04-26 11:00:00,2.93,2.94,2.92,2.92,49000.0,2.7536,2.763,2.7442,2.7442,49000.0
2013-04-26 11:30:00,2.92,2.93,2.9,2.93,49000.0,2.7442,2.7536,2.7254,2.7536,49000.0
2013-04-26 12:00:00,2.93,2.93,2.91,2.91,35000.0,2.7536,2.7536,2.7348,2.7348,35000.0
2013-04-26 12:30:00,2.91,2.91,2.89,2.91,201000.0,2.7348,2.7348,2.716,2.7348,201000.0
2013-04-26 13:00:00,2.91,2.92,2.91,2.91,15000.0,2.7348,2.7442,2.7348,2.7348,15000.0
2013-04-26 13:30:00,2.91,2.92,2.89,2.9,48000.0,2.7348,2.7442,2.716,2.7254,48000.0
2013-04-26 14:00:00,2.89,2.9,2.87,2.87,218000.0,2.716,2.7254,2.6972,2.6972,218000.0
2013-04-26 14:30:00,2.88,2.88,2.87,2.88,97000.0,2.7066,2.7066,2.6972,2.7066,97000.0
2013-04-26 15:00:00,2.88,2.88,2.85,2.88,285000.0,2.7066,2.7066,2.6784,2.7066,285000.0
2013-04-26 15:30:00,2.88,2.93,2.88,2.91,288000.0,2.7066,2.7536,2.7066,2.7348,288000.0
2013-04-29 09:30:00,2.94,2.99,2.93,2.99,138000.0,2.763,2.81,2.7536,2.81,138000.0
2013-04-29 10:00:00,2.98,2.99,2.94,2.95,130000.0,2.8006,2.81,2.763,2.7724,130000.0
2013-04-29 10:30:00,2.95,2.96,2.88,2.89,252000.0,2.7724,2.7818,2.7066,2.716,252000.0
2013-04-29 11:00:00,2.89,2.91,2.87,2.88,322000.0,2.716,2.7348,2.6972,2.7066,322000.0
2013-04-29 11:30:00,2.88,2.91,2.87,2.89,170000.0,2.7066,2.7348,2.6972,2.716,170000.0
2013-04-29 12:00:00,2.89,2.89,2.88,2.89,66000.0,2.716,2.716,2.7066,2.716,66000.0
2013-04-29 12:30:00,2.9,2.91,2.89,2.89,141000.0,2.7254,2.7348,2.716,2.716,141000.0
2013-04-29 13:00:00,2.91,2.93,2.91,2.92,78000.0,2.7348,2.7536,2.7348,2.7442,78000.0
2013-04-29 13:30:00,2.93,2.93,2.91,2.92,84000.0,2.7536,2.7536,2.7348,2.7442,84000.0
2013-04-29 14:00:00,2.93,2.94,2.91,2.92,161000.0,2.7536,2.763,2.7348,2.7442,161000.0
2013-04-29 14:30:00,2.92,2.93,2.88,2.91,615000.0,2.7442,2.7536,2.7066,2.7348,615000.0
2013-04-29 15:00:00,2.93,2.93,2.91,2.93,364000.0,2.7536,2.7536,2.7348,2.7536,364000.0
2013-04-29 15:30:00,2.93,2.99,2.93,2.98,467000.0,2.7536,2.81,2.7536,2.8006,467000.0
2013-04-30 09:30:00,2.98,3.02,2.98,3.0,151000.0,2.8006,2.8382,2.8006,2.8194,151000.0
2013-04-30 10:00:00,3.0,3.02,2.98,3.01,275000.0,2.8194,2.8382,2.8006,2.8288,275000.0
2013-04-30 10:30:00,3.01,3.01,2.98,3.0,285000.0,2.8288,2.8288,2.8006,2.8194,285000.0
2013-04-30 11:00:00,3.01,3.05,3.0,3.04,302000.0,2.8288,2.8664,2.8194,2.857,302000.0
2013-04-30 11:30:00,3.03,3.07,3.03,3.05,133000.0,2.8476,2.8852,2.8476,2.8664,133000.0
2013-04-30 12:00:00,3.06,3.07,3.05,3.06,201000.0,2.8758,2.8852,2.8664,2.8758,201000.0
2013-04-30 12:30:00,3.06,3.06,3.04,3.05,188000.0,2.8758,2.8758,2.857,2.8664,188000.0
2013-04-30 13:00:00,3.05,3.07,3.04,3.06,58000.0,2.8664,2.8852,2.857,2.8758,58000.0
2013-04-30 13:30:00,3.06,3.06,3.05,3.06,132000.0,2.8758,2.8758,2.8664,2.8758,132000.0
2013-04-30 14:00:00,3.06,3.07,3.05,3.06,162000.0,2.8758,2.8852,2.8664,2.8758,162000.0
2013-04-30 14:30:00,3.06,3.07,3.06,3.07,235000.0,2.8758,2.8852,2.8758,2.8852,235000.0
2013-04-30 15:00:00,3.07,3.08,3.06,3.08,894000.0,2.8852,2.8946,2.8758,2.8946,894000.0
2013-04-30 15:30:00,3.07,3.08,3.06,3.08,743000.0,2.8852,2.8946,2.8758,2.8946,743000.0
2013-05-01 09:30:00,3.06,3.14,3.06,3.13,444000.0,2.8758,2.9509,2.8758,2.9415,444000.0
2013-05-01 10:00:00,3.12,3.16,3.12,3.16,410000.0,2.9321,2.9697,2.9321,2.9697,410000.0
2013-05-01 10:30:00,3.15,3.16,3.11,3.12,620000.0,2.9603,2.9697,2.9227,2.9321,620000.0
2013-05-01 11:00:00,3.12,3.13,3.11,3.13,219000.0,2.9321,2.9415,2.9227,2.9415,219000.0
2013-05-01 11:30:00,3.12,3.14,3.12,3.14,190000.0,2.9321,2.9509,2.9321,2.9509,190000.0
2013-05-01 12:00:00,3.14,3.14,3.13,3.13,71000.0,2.9509,2.9509,2.9415,2.9415,71000.0
2013-05-01 12:30:00,3.13,3.14,3.13,3.14,91000.0,2.9415,2.9509,2.9415,2.9509,91000.0
2013-05-01 13:00:00,3.13,3.14,3.13,3.13,47000.0,2.9415,2.9509,2.9415,2.9415,47000.0
2013-05-01 13:30:00,3.13,3.13,3.13,3.13,77000.0,2.9415,2.9415,2.9415,2.9415,77000.0
2013-05-01 14:00:00,3.13,3.16,3.13,3.14,327000.0,2.9415,2.9697,2.9415,2.9509,327000.0
2013-05-01 14:30:00,3.14,3.14,3.14,3.14,204000.0,2.9509,2.9509,2.9509,2.9509,204000.0
2013-05-01 15:00:00,3.14,3.16,3.14,3.15,213000.0,2.9509,2.9697,2.9509,2.9603,213000.0
2013-05-01 15:30:00,3.15,3.17,3.15,3.17,779000.0,2.9603,2.9791,2.9603,2.9791,779000.0
2013-05-02 09:30:00,3.18,3.25,3.18,3.24,669000.0,2.9885,3.0543,2.9885,3.0449,669000.0
2013-05-02 10:00:00,3.23,3.34,3.23,3.29,1601000.0,3.0355,3.1389,3.0355,3.0919,1601000.0
2013-05-02 10:30:00,3.29,3.35,3.29,3.34,810000.0,3.0919,3.1483,3.0919,3.1389,810000.0
2013-05-02 11:00:00,3.34,3.36,3.32,3.32,547000.0,3.1389,3.1577,3.1201,3.1201,547000.0
2013-05-02 11:30:00,3.32,3.36,3.32,3.35,270000.0,3.1201,3.1577,3.1201,3.1483,270000.0
2013-05-02 12:00:00,3.35,3.35,3.32,3.34,195000.0,3.1483,3.1483,3.1201,3.1389,195000.0
2013-05-02 12:30:00,3.35,3.35,3.32,3.33,182000.0,3.1483,3.1483,3.1201,3.1295,182000.0
2013-05-02 13:00:00,3.33,3.35,3.3,3.33,463000.0,3.1295,3.1483,3.1013,3.1295,463000.0
2013-05-02 13:30:00,3.33,3.38,3.32,3.36,225000.0,3.1295,3.1765,3.1201,3.1577,225000.0
2013-05-02 14:00:00,3.37,3.39,3.35,3.35,211000.0,3.1671,3.1859,3.1483,3.1483,211000.0
2013-05-02 14:30:00,3.35,3.35,3.32,3.32,286000.0,3.1483,3.1483,3.1201,3.1201,286000.0
2013-05-02 15:00:00,3.33,3.38,3.33,3.34,260000.0,3.1295,3.1765,3.1295,3.1389,260000.0
2013-05-02 15:30:00,3.34,3.38,3.33,3.35,852000.0,3.1389,3.1765,3.1295,3.1483,852000.0
2013-05-03 09:30:00,3.34,3.45,3.34,3.44,508000.0,3.1389,3.2423,3.1389,3.2329,508000.0
2013-05-03 10:00:00,3.45,3.45,3.34,3.35,659000.0,3.2423,3.2423,3.1389,3.1483,659000.0
2013-05-03 10:30:00,3.35,3.39,3.31,3.34,410000.0,3.1483,3.1859,3.1107,3.1389,410000.0
2013-05-03 11:00:00,3.34,3.35,3.31,3.33,471000.0,3.1389,3.1483,3.1107,3.1295,471000.0
2013-05-03 11:30:00,3.36,3.39,3.32,3.38,88000.0,3.1577,3.1859,3.1201,3.1765,88000.0
2013-05-03 12:00:00,3.36,3.4,3.34,3.39,140000.0,3.1577,3.1953,3.1389,3.1859,140000.0
2013-05-03 12:30:00,3.36,3.4,3.36,3.4,154000.0,3.1577,3.1953,3.1577,3.1953,154000.0
2013-05-03 13:00:00,3.39,3.39,3.34,3.34,27000.0,3.1859,3.1859,3.1389,3.1389,27000.0
2013-05-03 13:30:00,3.34,3.34,3.31,3.32,98000.0,3.1389,3.1389,3.1107,3.1201,98000.0
2013-05-03 14:00:00,3.31,3.33,3.28,3.3,253000.0,3.1107,3.1295,3.0825,3.1013,253000.0
2013-05-03 14:30:00,3.3,3.31,3.27,3.29,186000.0,3.1013,3.1107,3.0731,3.0919,186000.0
2013-05-03 15:00:00,3.28,3.29,3.25,3.25,105000.0,3.0825,3.0919,3.0543,3.0543,105000.0
2013-05-03 15:30:00,3.26,3.3,3.2,3.29,620000.0,3.0637,3.1013,3.0073,3.0919,620000.0
2013-05-06 09:30:00,3.26,3.38,3.26,3.36,216000.0,3.0637,3.1765,3.0637,3.1577,216000.0
2013-05-06 10:00:00,3.35,3.35,3.32,3.35,182000.0,3.1483,3.1483,3.1201,3.1483,182000.0
2013-05-06 10:30:00,3.32,3.34,3.32,3.32,241000.0,3.1201,3.1389,3.1201,3.1201,241000.0
2013-05-06 11:00:00,3.32,3.33,3.28,3.28,270000.0,3.1201,3.1295,3.0825,3.0825,270000.0
2013-05-06 11:30:00,3.27,3.34,3.27,3.31,334000.0,3.0731,3.1389,3.0731,3.1107,334000.0
2013-05-06 12:00:00,3.31,3.32,3.29,3.31,176000.0,3.1107,3.1201,3.0919,3.1107,176000.0
2013-05-06 12:30:00,3.3,3.31,3.29,3.29,79000.0,3.1013,3.1107,3.0919,3.0919,79000.0
2013-05-06 13:00:00,3.29,3.31,3.28,3.29,74000.0,3.0919,3.1107,3.0825,3.0919,74000.0
2013-05-06 13:30:00,3.3,3.31,3.28,3.29,103000.0,3.1013,3.1107,3.0825,3.0919,103000.0
2013-05-06 14:00:00,3.29,3.3,3.29,3.29,62000.0,3.0919,3.1013,3.0919,3.0919,62000.0
2013-05-06 14:30:00,3.29,3.3,3.27,3.29,157000.0,3.0919,3.1013,3.0731,3.0919,157000.0
2013-05-06 15:00:00,3.3,3.31,3.28,3.29,285000.0,3.1013,3.1107,3.0825,3.0919,285000.0
2013-05-06 15:30:00,3.29,3.32,3.29,3.31,809000.0,3.0919,3.1201,3.0919,3.1107,809000.0
2013-05-07 09:30:00,3.33,3.38,3.3,3.3,141000.0,3.1295,3.1765,3.1013,3.1013,141000.0
2013-05-07 10:00:00,3.31,3.33,3.28,3.29,185000.0,3.1107,3.1295,3.0825,3.0919,185000.0
2013-05-07 10:30:00,3.29,3.32,3.29,3.29,65000.0,3.0919,3.1201,3.0919,3.0919,65000.0
2013-05-07 11:00:00,3.29,3.3,3.29,3.3,337000.0,3.0919,3.1013,3.0919,3.1013,337000.0
2013-05-07 11:30:00,3.3,3.32,3.29,3.3,67000.0,3.1013,3.1201,3.0919,3.1013,67000.0
2013-05-07 12:00:00,3.3,3.32,3.29,3.31,86000.0,3.1013,3.1201,3.0919,3.1107,86000.0
2013-05-07 12:30:00,3.31,3.31,3.29,3.3,71000.0,3.1107,3.1107,3.0919,3.1013,71000.0
2013-05-07 13:00:00,3.31,3.31,3.3,3.31,121000.0,3.1107,3.1107,3.1013,3.1107,121000.0
2013-05-07 13:30:00,3.31,3.32,3.31,3.31,106000.0,3.1107,3.1201,3.1107,3.1107,106000.0
2013-05-07 14:00:00,3.31,3.35,3.31,3.33,132000.0,3.1107,3.1483,3.1107,3.1295,132000.0
2013-05-07 14:30:00,3.33,3.39,3.33,3.38,257000.0,3.1295,3.1859,3.1295,3.1765,257000.0
2013-05-07 15:00:00,3.38,3.38,3.32,3.36,527000.0,3.1765,3.1765,3.1201,3.1577,527000.0
2013-05-07 15:30:00,3.36,3.36,3.34,3.36,490000.0,3.1577,3.1577,3.1389,3.1577,490000.0
2013-05-08 09:30:00,3.35,3.4,3.29,3.33,271000.0,3.1483,3.1953,3.0919,3.1295,271000.0
2013-05-08 10:00:00,3.33,3.37,3.3,3.31,201000.0,3.1295,3.1671,3.1013,3.1107,201000.0
2013-05-08 10:30:00,3.31,3.33,3.31,3.32,146000.0,3.1107,3.1295,3.1107,3.1201,146000.0
2013-05-08 11:00:00,3.31,3.34,3.3,3.32,192000.0,3.1107,3.1389,3.1013,3.1201,192000.0
2013-05-08 11:30:00,3.32,3.34,3.32,3.32,116000.0,3.1201,3.1389,3.1201,3.1201,116000.0
2013-05-08 12:00:00,3.32,3.34,3.32,3.33,94000.0,3.1201,3.1389,3.1201,3.1295,94000.0
2013-05-08 12:30:00,3.33,3.34,3.31,3.34,81000.0,3.1295,3.1389,3.1107,3.1389,81000.0
2013-05-08 13:00:00,3.34,3.34,3.33,3.34,93000.0,3.1389,3.1389,3.1295,3.1389,93000.0
2013-05-08 13:30:00,3.33,3.34,3.33,3.33,77000.0,3.1295,3.1389,3.1295,3.1295,77000.0
2013-05-08 14:00:00,3.33,3.34,3.32,3.32,127000.0,3.1295,3.1389,3.1201,3.1201,127000.0
2013-05-08 14:30:00,3.32,3.36,3.31,3.36,230000.0,3.1201,3.1577,3.1107,3.1577,230000.0
2013-05-08 15:00:00,3.34,3.4,3.33,3.39,379000.0,3.1389,3.1953,3.1295,3.1859,379000.0
2013-05-08 15:30:00,3.39,3.42,3.39,3.4,956000.0,3.1859,3.2141,3.1859,3.1953,956000.0
2013-05-09 09:30:00,3.4,3.5,3.4,3.49,460000.0,3.1953,3.2893,3.1953,3.2799,460000.0
2013-05-09 10:00:00,3.49,3.5,3.46,3.47,247000.0,3.2799,3.2893,3.2517,3.2611,247000.0
2013-05-09 10:30:00,3.48,3.49,3.47,3.48,215000.0,3.2705,3.2799,3.2611,3.2705,215000.0
2013-05-09 11:00:00,3.48,3.48,3.44,3.44,221000.0,3.2705,3.2705,3.2329,3.2329,221000.0
2013-05-09 11:30:00,3.45,3.47,3.41,3.43,175000.0,3.2423,3.2611,3.2047,3.2235,175000.0
2013-05-09 12:00:00,3.45,3.45,3.43,3.44,54000.0,3.2423,3.2423,3.2235,3.2329,54000.0
2013-05-09 12:30:00,3.44,3.44,3.4,3.42,84000.0,3.2329,3.2329,3.1953,3.2141,84000.0
2013-05-09 13:00:00,3.42,3.45,3.42,3.43,43000.0,3.2141,3.2423,3.2141,3.2235,43000.0
2013-05-09 13:30:00,3.43,3.44,3.37,3.39,354000.0,3.2235,3.2329,3.1671,3.1859,354000.0
2013-05-09 14:00:00,3.39,3.41,3.38,3.39,141000.0,3.1859,3.2047,3.1765,3.1859,141000.0
2013-05-09 14:30:00,3.38,3.4,3.38,3.4,127000.0,3.1765,3.1953,3.1765,3.1953,127000.0
2013-05-09 15:00:00,3.4,3.4,3.38,3.4,169000.0,3.1953,3.1953,3.1765,3.1953,169000.0
2013-05-09 15:30:00,3.4,3.43,3.35,3.37,553000.0,3.1953,3.2235,3.1483,3.1671,553000.0
2013-05-10 09:30:00,3.4,3.45,3.37,3.4,137000.0,3.1953,3.2423,3.1671,3.1953,137000.0
2013-05-10 10:00:00,3.4,3.41,3.35,3.35,129000.0,3.1953,3.2047,3.1483,3.1483,129000.0
2013-05-10 10:30:00,3.35,3.35,3.32,3.35,286000.0,3.1483,3.1483,3.1201,3.1483,286000.0
2013-05-10 11:00:00,3.35,3.35,3.33,3.34,132000.0,3.1483,3.1483,3.1295,3.1389,132000.0
2013-05-10 11:30:00,3.34,3.35,3.34,3.35,208000.0,3.1389,3.1483,3.1389,3.1483,208000.0
2013-05-10 12:00:00,3.35,3.35,3.27,3.28,444000.0,3.1483,3.1483,3.0731,3.0825,444000.0
2013-05-10 12:30:00,3.28,3.3,3.25,3.27,489000.0,3.0825,3.1013,3.0543,3.0731,489000.0
2013-05-10 13:00:00,3.27,3.33,3.27,3.3,291000.0,3.0731,3.1295,3.0731,3.1013,291000.0
2013-05-10 13:30:00,3.3,3.34,3.27,3.29,549000.0,3.1013,3.1389,3.0731,3.0919,549000.0
2013-05-10 14:00:00,3.29,3.3,3.08,3.13,2579000.0,3.0919,3.1013,2.8946,2.9415,2579000.0
2013-05-10 14:30:00,3.12,3.21,3.11,3.21,1997000.0,2.9321,3.0167,2.9227,3.0167,1997000.0
2013-05-10 15:00:00,3.21,3.22,3.18,3.2,739000.0,3.0167,3.0261,2.9885,3.0073,739000.0
2013-05-10 15:30:00,3.2,3.22,3.17,3.17,1078000.0,3.0073,3.0261,2.9791,2.9791,1078000.0
2013-05-13 09:30:00,3.13,3.15,3.08,3.12,1027000.0,2.9415,2.9603,2.8946,2.9321,1027000.0
2013-05-13 10:00:00,3.12,3.17,3.12,3.17,236000.0,2.9321,2.9791,2.9321,2.9791,236000.0
2013-05-13 10:30:00,3.17,3.17,3.12,3.14,371000.0,2.9791,2.9791,2.9321,2.9509,371000.0
2013-05-13 11:00:00,3.14,3.16,3.13,3.15,539000.0,2.9509,2.9697,2.9415,2.9603,539000.0
2013-05-13 11:30:00,3.16,3.22,3.15,3.2,475000.0,2.9697,3.0261,2.9603,3.0073,475000.0
2013-05-13 12:00:00,3.21,3.28,3.2,3.26,290000.0,3.0167,3.0825,3.0073,3.0637,290000.0
2013-05-13 12:30:00,3.25,3.32,3.25,3.3,396000.0,3.0543,3.1201,3.0543,3.1013,396000.0
2013-05-13 13:00:00,3.3,3.31,3.26,3.28,198000.0,3.1013,3.1107,3.0637,3.0825,198000.0
2013-05-13 13:30:00,3.27,3.29,3.24,3.26,300000.0,3.0731,3.0919,3.0449,3.0637,300000.0
2013-05-13 14:00:00,3.25,3.26,3.21,3.22,561000.0,3.0543,3.0637,3.0167,3.0261,561000.0
2013-05-13 14:30:00,3.22,3.23,3.16,3.17,776000.0,3.0261,3.0355,2.9697,2.9791,776000.0
2013-05-13 15:00:00,3.18,3.2,3.15,3.17,903000.0,2.9885,3.0073,2.9603,2.9791,903000.0
2013-05-13 15:30:00,3.18,3.18,3.13,3.15,1574000.0,2.9885,2.9885,2.9415,2.9603,1574000.0
2013-05-14 09:30:00,3.2,3.34,3.18,3.19,1080000.0,3.0073,3.1389,2.9885,2.9979,1080000.0
2013-05-14 10:00:00,3.19,3.23,3.19,3.2,630000.0,2.9979,3.0355,2.9979,3.0073,630000.0
2013-05-14 10:30:00,3.2,3.21,3.2,3.2,456000.0,3.0073,3.0167,3.0073,3.0073,456000.0
2013-05-14 11:00:00,3.2,3.21,3.15,3.15,809000.0,3.0073,3.0167,2.9603,2.9603,809000.0
2013-05-14 11:30:00,3.15,3.19,3.15,3.17,708000.0,2.9603,2.9979,2.9603,2.9791,708000.0
2013-05-14 12:00:00,3.17,3.18,3.16,3.16,1050000.0,2.9791,2.9885,2.9697,2.9697,1050000.0
2013-05-14 12:30:00,3.16,3.17,3.13,3.15,743000.0,2.9697,2.9791,2.9415,2.9603,743000.0
2013-05-14 13:00:00,3.15,3.22,3.14,3.22,921000.0,2.9603,3.0261,2.9509,3.0261,921000.0
2013-05-14 13:30:00,3.22,3.24,3.2,3.23,420000.0,3.0261,3.0449,3.0073,3.0355,420000.0
2013-05-14 14:00:00,3.23,3.23,3.22,3.22,441000.0,3.0355,3.0355,3.0261,3.0261,441000.0
2013-05-14 14:30:00,3.22,3.29,3.22,3.29,500000.0,3.0261,3.0919,3.0261,3.0919,500000.0
2013-05-14 15:00:00,3.28,3.35,3.24,3.34,947000.0,3.0825,3.1483,3.0449,3.1389,947000.0
2013-05-14 15:30:00,3.34,3.4,3.31,3.35,1708000.0,3.1389,3.1953,3.1107,3.1483,1708000.0
2013-05-15 09:30:00,3.74,3.78,3.38,3.4,9478000.0,3.5148,3.5524,3.1765,3.1953,9478000.0
2013-05-15 10:00:00,3.4,3.41,3.24,3.3,3576000.0,3.1953,3.2047,3.0449,3.1013,3576000.0
2013-05-15 10:30:00,3.3,3.44,3.3,3.35,1607000.0,3.1013,3.2329,3.1013,3.1483,1607000.0
2013-05-15 11:00:00,3.35,3.42,3.35,3.36,1308000.0,3.1483,3.2141,3.1483,3.1577,1308000.0
2013-05-15 11:30:00,3.36,3.41,3.36,3.41,1422000.0,3.1577,3.2047,3.1577,3.2047,1422000.0
2013-05-15 12:00:00,3.41,3.43,3.39,3.4,732000.0,3.2047,3.2235,3.1859,3.1953,732000.0
2013-05-15 12:30:00,3.4,3.43,3.4,3.42,1033000.0,3.1953,3.2235,3.1953,3.2141,1033000.0
2013-05-15 13:00:00,3.42,3.42,3.39,3.41,562000.0,3.2141,3.2141,3.1859,3.2047,562000.0
2013-05-15 13:30:00,3.41,3.41,3.38,3.39,939000.0,3.2047,3.2047,3.1765,3.1859,939000.0
2013-05-15 14:00:00,3.39,3.42,3.39,3.41,1529000.0,3.1859,3.2141,3.1859,3.2047,1529000.0
2013-05-15 14:30:00,3.41,3.42,3.36,3.36,1356000.0,3.2047,3.2141,3.1577,3.1577,1356000.0
2013-05-15 15:00:00,3.36,3.37,3.19,3.2,1634000.0,3.1577,3.1671,2.9979,3.0073,1634000.0
2013-05-15 15:30:00,3.2,3.21,3.13,3.18,3780000.0,3.0073,3.0167,2.9415,2.9885,3780000.0
2013-05-16 09:30:00,3.23,3.39,3.18,3.39,1607000.0,3.0355,3.1859,2.9885,3.1859,1607000.0
2013-05-16 10:00:00,3.38,3.46,3.37,3.43,1631000.0,3.1765,3.2517,3.1671,3.2235,1631000.0
2013-05-16 10:30:00,3.43,3.44,3.4,3.43,637000.0,3.2235,3.2329,3.1953,3.2235,637000.0
2013-05-16 11:00:00,3.43,3.46,3.41,3.42,588000.0,3.2235,3.2517,3.2047,3.2141,588000.0
2013-05-16 11:30:00,3.43,3.44,3.39,3.4,492000.0,3.2235,3.2329,3.1859,3.1953,492000.0
2013-05-16 12:00:00,3.4,3.43,3.38,3.43,437000.0,3.1953,3.2235,3.1765,3.2235,437000.0
2013-05-16 12:30:00,3.44,3.44,3.39,3.39,509000.0,3.2329,3.2329,3.1859,3.1859,509000.0
2013-05-16 13:00:00,3.4,3.41,3.39,3.39,214000.0,3.1953,3.2047,3.1859,3.1859,214000.0
2013-05-16 13:30:00,3.4,3.41,3.39,3.39,278000.0,3.1953,3.2047,3.1859,3.1859,278000.0
2013-05-16 14:00:00,3.4,3.4,3.34,3.34,631000.0,3.1953,3.1953,3.1389,3.1389,631000.0
2013-05-16 14:30:00,3.35,3.37,3.32,3.35,864000.0,3.1483,3.1671,3.1201,3.1483,864000.0
2013-05-16 15:00:00,3.35,3.36,3.32,3.35,388000.0,3.1483,3.1577,3.1201,3.1483,388000.0
2013-05-16 15:30:00,3.35,3.35,3.28,3.3,692000.0,3.1483,3.1483,3.0825,3.1013,692000.0
2013-05-17 09:30:00,3.37,3.44,3.35,3.37,633000.0,3.1671,3.2329,3.1483,3.1671,633000.0
2013-05-17 10:00:00,3.35,3.38,3.33,3.35,137000.0,3.1483,3.1765,3.1295,3.1483,137000.0
2013-05-17 10:30:00,3.35,3.38,3.33,3.36,258000.0,3.1483,3.1765,3.1295,3.1577,258000.0
2013-05-17 11:00:00,3.35,3.36,3.34,3.34,303000.0,3.1483,3.1577,3.1389,3.1389,303000.0
2013-05-17 11:30:00,3.35,3.36,3.34,3.34,226000.0,3.1483,3.1577,3.1389,3.1389,226000.0
2013-05-17 12:00:00,3.34,3.35,3.28,3.32,219000.0,3.1389,3.1483,3.0825,3.1201,219000.0
2013-05-17 12:30:00,3.32,3.33,3.25,3.26,402000.0,3.1201,3.1295,3.0543,3.0637,402000.0
2013-05-17 13:00:00,3.26,3.3,3.25,3.27,179000.0,3.0637,3.1013,3.0543,3.0731,179000.0
2013-05-17 13:30:00,3.27,3.28,3.23,3.26,260000.0,3.0731,3.0825,3.0355,3.0637,260000.0
2013-05-17 14:00:00,3.26,3.26,3.23,3.25,366000.0,3.0637,3.0637,3.0355,3.0543,366000.0
2013-05-17 14:30:00,3.26,3.29,3.25,3.29,164000.0,3.0637,3.0919,3.0543,3.0919,164000.0
2013-05-17 15:00:00,3.29,3.3,3.26,3.26,249000.0,3.0919,3.1013,3.0637,3.0637,249000.0
2013-05-17 15:30:00,3.26,3.34,3.26,3.32,1107000.0,3.0637,3.1389,3.0637,3.1201,1107000.0
2013-05-20 09:30:00,3.39,3.53,3.39,3.52,1217000.0,3.1859,3.3175,3.1859,3.3081,1217000.0
2013-05-20 10:00:00,3.54,3.6,3.51,3.52,1081000.0,3.3269,3.3832,3.2987,3.3081,1081000.0
2013-05-20 10:30:00,3.53,3.56,3.5,3.51,678000.0,3.3175,3.3457,3.2893,3.2987,678000.0
2013-05-20 11:00:00,3.51,3.56,3.49,3.55,556000.0,3.2987,3.3457,3.2799,3.3363,556000.0
2013-05-20 11:30:00,3.55,3.55,3.52,3.55,243000.0,3.3363,3.3363,3.3081,3.3363,243000.0
2013-05-20 12:00:00,3.56,3.61,3.55,3.6,538000.0,3.3457,3.3926,3.3363,3.3832,538000.0
2013-05-20 12:30:00,3.6,3.6,3.56,3.6,493000.0,3.3832,3.3832,3.3457,3.3832,493000.0
2013-05-20 13:00:00,3.6,3.63,3.56,3.6,471000.0,3.3832,3.4114,3.3457,3.3832,471000.0
2013-05-20 13:30:00,3.59,3.62,3.59,3.6,695000.0,3.3738,3.402,3.3738,3.3832,695000.0
2013-05-20 14:00:00,3.59,3.61,3.58,3.6,284000.0,3.3738,3.3926,3.3645,3.3832,284000.0
2013-05-20 14:30:00,3.61,3.61,3.59,3.6,261000.0,3.3926,3.3926,3.3738,3.3832,261000.0
2013-05-20 15:00:00,3.6,3.61,3.59,3.6,193000.0,3.3832,3.3926,3.3738,3.3832,193000.0
2013-05-20 15:30:00,3.61,3.62,3.6,3.62,797000.0,3.3926,3.402,3.3832,3.402,797000.0
2013-05-21 09:30:00,3.62,3.83,3.61,3.82,2460000.0,3.402,3.5994,3.3926,3.59,2460000.0
2013-05-21 10:00:00,3.82,3.85,3.64,3.69,1252000.0,3.59,3.6182,3.4208,3.4678,1252000.0
2013-05-21 10:30:00,3.68,3.7,3.66,3.67,219000.0,3.4584,3.4772,3.4396,3.449,219000.0
2013-05-21 11:00:00,3.66,3.71,3.66,3.7,215000.0,3.4396,3.4866,3.4396,3.4772,215000.0
2013-05-21 11:30:00,3.7,3.75,3.7,3.72,504000.0,3.4772,3.5242,3.4772,3.496,504000.0
2013-05-21 12:00:00,3.74,3.74,3.69,3.71,145000.0,3.5148,3.5148,3.4678,3.4866,145000.0
2013-05-21 12:30:00,3.7,3.7,3.69,3.7,87000.0,3.4772,3.4772,3.4678,3.4772,87000.0
2013-05-21 13:00:00,3.7,3.7,3.67,3.7,152000.0,3.4772,3.4772,3.449,3.4772,152000.0
2013-05-21 13:30:00,3.7,3.7,3.67,3.67,123000.0,3.4772,3.4772,3.449,3.449,123000.0
2013-05-21 14:00:00,3.67,3.67,3.64,3.66,280000.0,3.449,3.449,3.4208,3.4396,280000.0
2013-05-21 14:30:00,3.65,3.66,3.64,3.64,173000.0,3.4302,3.4396,3.4208,3.4208,173000.0
2013-05-21 15:00:00,3.63,3.66,3.63,3.64,408000.0,3.4114,3.4396,3.4114,3.4208,408000.0
2013-05-21 15:30:00,3.64,3.65,3.62,3.65,423000.0,3.4208,3.4302,3.402,3.4302,423000.0
2013-05-22 09:30:00,3.63,3.65,3.57,3.57,718000.0,3.4114,3.4302,3.3551,3.3551,718000.0
2013-05-22 10:00:00,3.58,3.6,3.55,3.59,567000.0,3.3645,3.3832,3.3363,3.3738,567000.0
2013-05-22 10:30:00,3.59,3.59,3.49,3.5,859000.0,3.3738,3.3738,3.2799,3.2893,859000.0
2013-05-22 11:00:00,3.5,3.53,3.49,3.5,325000.0,3.2893,3.3175,3.2799,3.2893,325000.0
2013-05-22 11:30:00,3.5,3.52,3.46,3.47,303000.0,3.2893,3.3081,3.2517,3.2611,303000.0
2013-05-22 12:00:00,3.48,3.48,3.4,3.45,796000.0,3.2705,3.2705,3.1953,3.2423,796000.0
2013-05-22 12:30:00,3.45,3.45,3.42,3.44,243000.0,3.2423,3.2423,3.2141,3.2329,243000.0
2013-05-22 13:00:00,3.44,3.45,3.42,3.43,314000.0,3.2329,3.2423,3.2141,3.2235,314000.0
2013-05-22 13:30:00,3.43,3.43,3.36,3.43,500000.0,3.2235,3.2235,3.1577,3.2235,500000.0
2013-05-22 14:00:00,3.43,3.44,3.4,3.42,281000.0,3.2235,3.2329,3.1953,3.2141,281000.0
2013-05-22 14:30:00,3.42,3.45,3.41,3.44,259000.0,3.2141,3.2423,3.2047,3.2329,259000.0
2013-05-22 15:00:00,3.44,3.44,3.38,3.38,400000.0,3.2329,3.2329,3.1765,3.1765,400000.0
2013-05-22 15:30:00,3.38,3.44,3.35,3.4,618000.0,3.1765,3.2329,3.1483,3.1953,618000.0
2013-05-23 09:30:00,3.33,3.37,3.26,3.32,879000.0,3.1295,3.1671,3.0637,3.1201,879000.0
2013-05-23 10:00:00,3.32,3.4,3.3,3.39,661000.0,3.1201,3.1953,3.1013,3.1859,661000.0
2013-05-23 10:30:00,3.39,3.43,3.39,3.42,459000.0,3.1859,3.2235,3.1859,3.2141,459000.0
2013-05-23 11:00:00,3.42,3.43,3.38,3.4,838000.0,3.2141,3.2235,3.1765,3.1953,838000.0
2013-05-23 11:30:00,3.4,3.41,3.37,3.4,859000.0,3.1953,3.2047,3.1671,3.1953,859000.0
2013-05-23 12:00:00,3.41,3.42,3.37,3.4,332000.0,3.2047,3.2141,3.1671,3.1953,332000.0
2013-05-23 12:30:00,3.4,3.41,3.39,3.39,217000.0,3.1953,3.2047,3.1859,3.1859,217000.0
2013-05-23 13:00:00,3.39,3.41,3.39,3.39,345000.0,3.1859,3.2047,3.1859,3.1859,345000.0
2013-05-23 13:30:00,3.39,3.41,3.38,3.38,346000.0,3.1859,3.2047,3.1765,3.1765,346000.0
2013-05-23 14:00:00,3.39,3.41,3.38,3.38,185000.0,3.1859,3.2047,3.1765,3.1765,185000.0
2013-05-23 14:30:00,3.38,3.4,3.38,3.39,158000.0,3.1765,3.1953,3.1765,3.1859,158000.0
2013-05-23 15:00:00,3.39,3.39,3.36,3.36,473000.0,3.1859,3.1859,3.1577,3.1577,473000.0
2013-05-23 15:30:00,3.35,3.38,3.35,3.37,465000.0,3.1483,3.1765,3.1483,3.1671,465000.0
2013-05-24 09:30:00,3.37,3.42,3.34,3.41,1169000.0,3.1671,3.2141,3.1389,3.2047,1169000.0
2013-05-24 10:00:00,3.41,3.41,3.3,3.35,873000.0,3.2047,3.2047,3.1013,3.1483,873000.0
2013-05-24 10:30:00,3.37,3.46,3.37,3.4,698000.0,3.1671,3.2517,3.1671,3.1953,698000.0
2013-05-24 11:00:00,3.41,3.46,3.41,3.42,329000.0,3.2047,3.2517,3.2047,3.2141,329000.0
2013-05-24 11:30:00,3.42,3.42,3.37,3.4,427000.0,3.2141,3.2141,3.1671,3.1953,427000.0
2013-05-24 12:00:00,3.4,3.4,3.39,3.4,156000.0,3.1953,3.1953,3.1859,3.1953,156000.0
2013-05-24 12:30:00,3.4,3.41,3.39,3.4,130000.0,3.1953,3.2047,3.1859,3.1953,130000.0
2013-05-24 13:00:00,3.4,3.41,3.39,3.4,77000.0,3.1953,3.2047,3.1859,3.1953,77000.0
2013-05-24 13:30:00,3.39,3.4,3.38,3.39,185000.0,3.1859,3.1953,3.1765,3.1859,185000.0
2013-05-24 14:00:00,3.4,3.4,3.39,3.4,206000.0,3.1953,3.1953,3.1859,3.1953,206000.0
2013-05-24 14:30:00,3.4,3.42,3.4,3.41,341000.0,3.1953,3.2141,3.1953,3.2047,341000.0
2013-05-24 15:00:00,3.42,3.42,3.4,3.4,161000.0,3.2141,3.2141,3.1953,3.1953,161000.0
2013-05-24 15:30:00,3.4,3.41,3.39,3.4,322000.0,3.1953,3.2047,3.1859,3.1953,322000.0
2013-05-28 09:30:00,3.3,3.41,3.26,3.34,2208000.0,3.1013,3.2047,3.0637,3.1389,2208000.0
2013-05-28 10:00:00,3.34,3.36,3.32,3.33,652000.0,3.1389,3.1577,3.1201,3.1295,652000.0
2013-05-28 10:30:00,3.33,3.33,3.23,3.24,1113000.0,3.1295,3.1295,3.0355,3.0449,1113000.0
2013-05-28 11:00:00,3.24,3.25,3.11,3.17,1733000.0,3.0449,3.0543,2.9227,2.9791,1733000.0
2013-05-28 11:30:00,3.16,3.18,3.06,3.08,1307000.0,2.9697,2.9885,2.8758,2.8946,1307000.0
2013-05-28 12:00:00,3.08,3.12,3.05,3.08,758000.0,2.8946,2.9321,2.8664,2.8946,758000.0
2013-05-28 12:30:00,3.09,3.1,3.07,3.08,425000.0,2.904,2.9134,2.8852,2.8946,425000.0
2013-05-28 13:00:00,3.09,3.09,3.0,3.01,1638000.0,2.904,2.904,2.8194,2.8288,1638000.0
2013-05-28 13:30:00,3.0,3.04,2.97,2.98,994000.0,2.8194,2.857,2.7912,2.8006,994000.0
2013-05-28 14:00:00,2.98,2.98,2.88,2.89,1628000.0,2.8006,2.8006,2.7066,2.716,1628000.0
2013-05-28 14:30:00,2.88,2.95,2.87,2.94,1939000.0,2.7066,2.7724,2.6972,2.763,1939000.0
2013-05-28 15:00:00,2.94,2.99,2.93,2.98,1336000.0,2.763,2.81,2.7536,2.8006,1336000.0
2013-05-28 15:30:00,2.98,2.99,2.88,2.96,2920000.0,2.8006,2.81,2.7066,2.7818,2920000.0
2013-05-29 09:30:00,3.02,3.1,2.95,3.01,3766000.0,2.8382,2.9134,2.7724,2.8288,3766000.0
2013-05-29 10:00:00,3.01,3.05,3.01,3.03,866000.0,2.8288,2.8664,2.8288,2.8476,866000.0
2013-05-29 10:30:00,3.03,3.03,2.88,2.91,2305000.0,2.8476,2.8476,2.7066,2.7348,2305000.0
2013-05-29 11:00:00,2.91,2.93,2.85,2.86,1247000.0,2.7348,2.7536,2.6784,2.6878,1247000.0
2013-05-29 11:30:00,2.88,2.98,2.87,2.93,860000.0,2.7066,2.8006,2.6972,2.7536,860000.0
2013-05-29 12:00:00,2.94,2.97,2.89,2.97,820000.0,2.763,2.7912,2.716,2.7912,820000.0
2013-05-29 12:30:00,2.97,2.97,2.93,2.96,1276000.0,2.7912,2.7912,2.7536,2.7818,1276000.0
2013-05-29 13:00:00,2.96,2.96,2.94,2.95,1378000.0,2.7818,2.7818,2.763,2.7724,1378000.0
2013-05-29 13:30:00,2.95,2.98,2.94,2.95,549000.0,2.7724,2.8006,2.763,2.7724,549000.0
2013-05-29 14:00:00,2.95,2.95,2.95,2.95,441000.0,2.7724,2.7724,2.7724,2.7724,441000.0
2013-05-29 14:30:00,2.95,2.99,2.95,2.96,1135000.0,2.7724,2.81,2.7724,2.7818,1135000.0
2013-05-29 15:00:00,2.96,2.98,2.95,2.95,452000.0,2.7818,2.8006,2.7724,2.7724,452000.0
2013-05-29 15:30:00,2.95,2.97,2.95,2.95,1202000.0,2.7724,2.7912,2.7724,2.7724,1202000.0
2013-05-30 09:30:00,2.95,2.96,2.91,2.94,559000.0,2.7724,2.7818,2.7348,2.763,559000.0
2013-05-30 10:00:00,2.94,2.96,2.92,2.94,1011000.0,2.763,2.7818,2.7442,2.763,1011000.0
2013-05-30 10:30:00,2.93,2.95,2.93,2.94,347000.0,2.7536,2.7724,2.7536,2.763,347000.0
2013-05-30 11:00:00,2.94,2.98,2.94,2.97,484000.0,2.763,2.8006,2.763,2.7912,484000.0
2013-05-30 11:30:00,2.97,3.01,2.97,3.0,329000.0,2.7912,2.8288,2.7912,2.8194,329000.0
2013-05-30 12:00:00,3.01,3.03,2.99,3.03,292000.0,2.8288,2.8476,2.81,2.8476,292000.0
2013-05-30 12:30:00,3.03,3.07,3.03,3.05,520000.0,2.8476,2.8852,2.8476,2.8664,520000.0
2013-05-30 13:00:00,3.05,3.05,3.03,3.05,258000.0,2.8664,2.8664,2.8476,2.8664,258000.0
2013-05-30 13:30:00,3.05,3.05,3.01,3.02,394000.0,2.8664,2.8664,2.8288,2.8382,394000.0
2013-05-30 14:00:00,3.02,3.03,3.01,3.02,364000.0,2.8382,2.8476,2.8288,2.8382,364000.0
2013-05-30 14:30:00,3.02,3.02,2.98,3.0,332000.0,2.8382,2.8382,2.8006,2.8194,332000.0
2013-05-30 15:00:00,3.0,3.01,2.97,2.99,344000.0,2.8194,2.8288,2.7912,2.81,344000.0
2013-05-30 15:30:00,2.99,3.0,2.97,2.99,657000.0,2.81,2.8194,2.7912,2.81,657000.0
2013-05-31 09:30:00,2.99,3.05,2.99,3.03,449000.0,2.81,2.8664,2.81,2.8476,449000.0
2013-05-31 10:00:00,3.03,3.07,3.03,3.07,414000.0,2.8476,2.8852,2.8476,2.8852,414000.0
2013-05-31 10:30:00,3.07,3.1,3.06,3.1,487000.0,2.8852,2.9134,2.8758,2.9134,487000.0
2013-05-31 11:00:00,3.1,3.1,3.08,3.1,224000.0,2.9134,2.9134,2.8946,2.9134,224000.0
2013-05-31 11:30:00,3.1,3.1,3.09,3.1,317000.0,2.9134,2.9134,2.904,2.9134,317000.0
2013-05-31 12:00:00,3.1,3.12,3.1,3.11,112000.0,2.9134,2.9321,2.9134,2.9227,112000.0
2013-05-31 12:30:00,3.11,3.12,3.08,3.08,214000.0,2.9227,2.9321,2.8946,2.8946,214000.0
2013-05-31 13:00:00,3.08,3.11,3.07,3.08,165000.0,2.8946,2.9227,2.8852,2.8946,165000.0
2013-05-31 13:30:00,3.08,3.09,3.04,3.04,248000.0,2.8946,2.904,2.857,2.857,248000.0
2013-05-31 14:00:00,3.03,3.03,3.0,3.0,252000.0,2.8476,2.8476,2.8194,2.8194,252000.0
2013-05-31 14:30:00,3.0,3.0,2.95,2.97,228000.0,2.8194,2.8194,2.7724,2.7912,228000.0
2013-05-31 15:00:00,2.97,3.0,2.96,2.98,341000.0,2.7912,2.8194,2.7818,2.8006,341000.0
2013-05-31 15:30:00,2.98,3.04,2.97,3.0,793000.0,2.8006,2.857,2.7912,2.8194,793000.0
2013-06-03 09:30:00,2.98,2.99,2.71,2.83,1752000.0,2.8006,2.81,2.5468,2.6596,1752000.0
2013-06-03 10:00:00,2.83,2.93,2.81,2.91,849000.0,2.6596,2.7536,2.6408,2.7348,849000.0
2013-06-03 10:30:00,2.91,2.93,2.85,2.89,433000.0,2.7348,2.7536,2.6784,2.716,433000.0
2013-06-03 11:00:00,2.89,2.97,2.87,2.94,749000.0,2.716,2.7912,2.6972,2.763,749000.0
2013-06-03 11:30:00,2.94,2.96,2.92,2.93,457000.0,2.763,2.7818,2.7442,2.7536,457000.0
2013-06-03 12:00:00,2.92,2.93,2.91,2.93,252000.0,2.7442,2.7536,2.7348,2.7536,252000.0
2013-06-03 12:30:00,2.93,2.94,2.92,2.93,258000.0,2.7536,2.763,2.7442,2.7536,258000.0
2013-06-03 13:00:00,2.93,2.94,2.92,2.93,136000.0,2.7536,2.763,2.7442,2.7536,136000.0
2013-06-03 13:30:00,2.94,2.95,2.92,2.93,503000.0,2.763,2.7724,2.7442,2.7536,503000.0
2013-06-03 14:00:00,2.93,2.94,2.87,2.89,366000.0,2.7536,2.763,2.6972,2.716,366000.0
2013-06-03 14:30:00,2.89,2.9,2.87,2.88,256000.0,2.716,2.7254,2.6972,2.7066,256000.0
2013-06-03 15:00:00,2.88,2.94,2.88,2.92,490000.0,2.7066,2.763,2.7066,2.7442,490000.0
2013-06-03 15:30:00,2.92,2.95,2.9,2.94,1149000.0,2.7442,2.7724,2.7254,2.763,1149000.0
2013-06-04 09:30:00,2.99,3.0,2.92,2.96,334000.0,2.81,2.8194,2.7442,2.7818,334000.0
2013-06-04 10:00:00,2.98,2.98,2.95,2.97,257000.0,2.8006,2.8006,2.7724,2.7912,257000.0
2013-06-04 10:30:00,2.97,2.97,2.95,2.95,127000.0,2.7912,2.7912,2.7724,2.7724,127000.0
2013-06-04 11:00:00,2.95,2.97,2.94,2.95,247000.0,2.7724,2.7912,2.763,2.7724,247000.0
2013-06-04 11:30:00,2.96,2.96,2.94,2.95,130000.0,2.7818,2.7818,2.763,2.7724,130000.0
2013-06-04 12:00:00,2.96,2.96,2.95,2.95,139000.0,2.7818,2.7818,2.7724,2.7724,139000.0
2013-06-04 12:30:00,2.95,2.96,2.95,2.96,73000.0,2.7724,2.7818,2.7724,2.7818,73000.0
2013-06-04 13:00:00,2.96,2.97,2.93,2.95,277000.0,2.7818,2.7912,2.7536,2.7724,277000.0
2013-06-04 13:30:00,2.95,2.95,2.91,2.93,347000.0,2.7724,2.7724,2.7348,2.7536,347000.0
2013-06-04 14:00:00,2.93,2.94,2.9,2.92,653000.0,2.7536,2.763,2.7254,2.7442,653000.0
2013-06-04 14:30:00,2.92,2.92,2.91,2.92,380000.0,2.7442,2.7442,2.7348,2.7442,380000.0
2013-06-04 15:00:00,2.92,2.93,2.9,2.92,816000.0,2.7442,2.7536,2.7254,2.7442,816000.0
2013-06-04 15:30:00,2.92,2.93,2.91,2.92,668000.0,2.7442,2.7536,2.7348,2.7442,668000.0
2013-06-05 09:30:00,2.9,2.95,2.9,2.92,244000.0,2.7254,2.7724,2.7254,2.7442,244000.0
2013-06-05 10:00:00,2.92,2.93,2.9,2.9,239000.0,2.7442,2.7536,2.7254,2.7254,239000.0
2013-06-05 10:30:00,2.9,2.91,2.88,2.89,287000.0,2.7254,2.7348,2.7066,2.716,287000.0
2013-06-05 11:00:00,2.89,2.9,2.88,2.9,157000.0,2.716,2.7254,2.7066,2.7254,157000.0
2013-06-05 11:30:00,2.9,2.9,2.88,2.89,127000.0,2.7254,2.7254,2.7066,2.716,127000.0
2013-06-05 12:00:00,2.89,2.89,2.88,2.89,180000.0,2.716,2.716,2.7066,2.716,180000.0
2013-06-05 12:30:00,2.89,2.89,2.88,2.89,119000.0,2.716,2.716,2.7066,2.716,119000.0
2013-06-05 13:00:00,2.89,2.89,2.86,2.86,280000.0,2.716,2.716,2.6878,2.6878,280000.0
2013-06-05 13:30:00,2.87,2.87,2.84,2.84,478000.0,2.6972,2.6972,2.669,2.669,478000.0
2013-06-05 14:00:00,2.84,2.86,2.84,2.86,159000.0,2.669,2.6878,2.669,2.6878,159000.0
2013-06-05 14:30:00,2.85,2.86,2.84,2.85,642000.0,2.6784,2.6878,2.669,2.6784,642000.0
2013-06-05 15:00:00,2.85,2.86,2.84,2.84,532000.0,2.6784,2.6878,2.669,2.669,532000.0
2013-06-05 15:30:00,2.84,2.87,2.84,2.86,1205000.0,2.669,2.6972,2.669,2.6878,1205000.0
2013-06-06 09:30:00,2.86,2.98,2.86,2.93,273000.0,2.6878,2.8006,2.6878,2.7536,273000.0
2013-06-06 10:00:00,2.95,2.96,2.92,2.95,59000.0,2.7724,2.7818,2.7442,2.7724,59000.0
2013-06-06 10:30:00,2.94,2.96,2.94,2.94,140000.0,2.763,2.7818,2.763,2.763,140000.0
2013-06-06 11:00:00,2.94,2.94,2.92,2.92,97000.0,2.763,2.763,2.7442,2.7442,97000.0
2013-06-06 11:30:00,2.92,2.94,2.91,2.93,151000.0,2.7442,2.763,2.7348,2.7536,151000.0
2013-06-06 12:00:00,2.94,2.94,2.93,2.93,63000.0,2.763,2.763,2.7536,2.7536,63000.0
2013-06-06 12:30:00,2.93,2.94,2.92,2.93,54000.0,2.7536,2.763,2.7442,2.7536,54000.0
2013-06-06 13:00:00,2.93,2.93,2.91,2.91,107000.0,2.7536,2.7536,2.7348,2.7348,107000.0
2013-06-06 13:30:00,2.92,2.95,2.91,2.93,156000.0,2.7442,2.7724,2.7348,2.7536,156000.0
2013-06-06 14:00:00,2.93,2.93,2.92,2.93,62000.0,2.7536,2.7536,2.7442,2.7536,62000.0
2013-06-06 14:30:00,2.93,2.95,2.92,2.93,114000.0,2.7536,2.7724,2.7442,2.7536,114000.0
2013-06-06 15:00:00,2.93,2.94,2.92,2.93,89000.0,2.7536,2.763,2.7442,2.7536,89000.0
2013-06-06 15:30:00,2.93,2.95,2.93,2.94,226000.0,2.7536,2.7724,2.7536,2.763,226000.0
2013-06-07 09:30:00,2.92,2.94,2.89,2.93,229000.0,2.7442,2.763,2.716,2.7536,229000.0
2013-06-07 10:00:00,2.94,2.94,2.9,2.92,330000.0,2.763,2.763,2.7254,2.7442,330000.0
2013-06-07 10:30:00,2.92,2.94,2.92,2.94,126000.0,2.7442,2.763,2.7442,2.763,126000.0
2013-06-07 11:00:00,2.94,2.98,2.92,2.98,169000.0,2.763,2.8006,2.7442,2.8006,169000.0
2013-06-07 11:30:00,2.97,2.99,2.96,2.98,265000.0,2.7912,2.81,2.7818,2.8006,265000.0
2013-06-07 12:00:00,2.98,3.0,2.97,2.98,360000.0,2.8006,2.8194,2.7912,2.8006,360000.0
2013-06-07 12:30:00,2.98,3.01,2.98,2.99,323000.0,2.8006,2.8288,2.8006,2.81,323000.0
2013-06-07 13:00:00,2.99,3.02,2.99,2.99,163000.0,2.81,2.8382,2.81,2.81,163000.0
2013-06-07 13:30:00,3.0,3.01,2.96,2.97,515000.0,2.8194,2.8288,2.7818,2.7912,515000.0
2013-06-07 14:00:00,2.97,2.99,2.96,2.96,118000.0,2.7912,2.81,2.7818,2.7818,118000.0
2013-06-07 14:30:00,2.97,3.0,2.96,2.97,1347000.0,2.7912,2.8194,2.7818,2.7912,1347000.0
2013-06-07 15:00:00,2.97,3.0,2.97,2.99,167000.0,2.7912,2.8194,2.7912,2.81,167000.0
2013-06-07 15:30:00,2.99,3.01,2.99,2.99,483000.0,2.81,2.8288,2.81,2.81,483000.0
2013-06-10 09:30:00,3.05,3.07,2.98,3.01,460000.0,2.8664,2.8852,2.8006,2.8288,460000.0
2013-06-10 10:00:00,3.01,3.03,2.98,3.03,137000.0,2.8288,2.8476,2.8006,2.8476,137000.0
2013-06-10 10:30:00,3.03,3.05,2.99,3.01,405000.0,2.8476,2.8664,2.81,2.8288,405000.0
2013-06-10 11:00:00,3.01,3.05,3.01,3.05,160000.0,2.8288,2.8664,2.8288,2.8664,160000.0
2013-06-10 11:30:00,3.05,3.06,3.02,3.05,492000.0,2.8664,2.8758,2.8382,2.8664,492000.0
2013-06-10 12:00:00,3.05,3.11,3.05,3.08,480000.0,2.8664,2.9227,2.8664,2.8946,480000.0
2013-06-10 12:30:00,3.08,3.09,3.07,3.08,114000.0,2.8946,2.904,2.8852,2.8946,114000.0
2013-06-10 13:00:00,3.08,3.09,3.07,3.09,97000.0,2.8946,2.904,2.8852,2.904,97000.0
2013-06-10 13:30:00,3.08,3.11,3.08,3.11,104000.0,2.8946,2.9227,2.8946,2.9227,104000.0
2013-06-10 14:00:00,3.1,3.11,3.1,3.11,257000.0,2.9134,2.9227,2.9134,2.9227,257000.0
2013-06-10 14:30:00,3.11,3.11,3.09,3.11,101000.0,2.9227,2.9227,2.904,2.9227,101000.0
2013-06-10 15:00:00,3.11,3.11,3.09,3.09,136000.0,2.9227,2.9227,2.904,2.904,136000.0
2013-06-10 15:30:00,3.09,3.1,3.07,3.09,325000.0,2.904,2.9134,2.8852,2.904,325000.0
2013-06-11 09:30:00,3.06,3.07,3.03,3.06,221000.0,2.8758,2.8852,2.8476,2.8758,221000.0
2013-06-11 10:00:00,3.06,3.17,3.06,3.13,343000.0,2.8758,2.9791,2.8758,2.9415,343000.0
2013-06-11 10:30:00,3.13,3.19,3.13,3.18,364000.0,2.9415,2.9979,2.9415,2.9885,364000.0
2013-06-11 11:00:00,3.19,3.4,3.17,3.3,1116000.0,2.9979,3.1953,2.9791,3.1013,1116000.0
2013-06-11 11:30:00,3.3,3.32,3.25,3.27,828000.0,3.1013,3.1201,3.0543,3.0731,828000.0
2013-06-11 12:00:00,3.27,3.3,3.25,3.3,938000.0,3.0731,3.1013,3.0543,3.1013,938000.0
2013-06-11 12:30:00,3.3,3.3,3.26,3.3,322000.0,3.1013,3.1013,3.0637,3.1013,322000.0
2013-06-11 13:00:00,3.3,3.32,3.26,3.27,544000.0,3.1013,3.1201,3.0637,3.0731,544000.0
2013-06-11 13:30:00,3.26,3.28,3.25,3.25,482000.0,3.0637,3.0825,3.0543,3.0543,482000.0
2013-06-11 14:00:00,3.26,3.27,3.24,3.25,579000.0,3.0637,3.0731,3.0449,3.0543,579000.0
2013-06-11 14:30:00,3.25,3.26,3.18,3.19,772000.0,3.0543,3.0637,2.9885,2.9979,772000.0
2013-06-11 15:00:00,3.19,3.25,3.19,3.23,912000.0,2.9979,3.0543,2.9979,3.0355,912000.0
2013-06-11 15:30:00,3.23,3.24,3.22,3.22,1177000.0,3.0355,3.0449,3.0261,3.0261,1177000.0
2013-06-12 09:30:00,3.33,3.37,3.32,3.35,1125000.0,3.1295,3.1671,3.1201,3.1483,1125000.0
2013-06-12 10:00:00,3.35,3.35,3.26,3.29,573000.0,3.1483,3.1483,3.0637,3.0919,573000.0
2013-06-12 10:30:00,3.29,3.31,3.28,3.3,477000.0,3.0919,3.1107,3.0825,3.1013,477000.0
2013-06-12 11:00:00,3.3,3.31,3.27,3.3,233000.0,3.1013,3.1107,3.0731,3.1013,233000.0
2013-06-12 11:30:00,3.29,3.32,3.29,3.3,469000.0,3.0919,3.1201,3.0919,3.1013,469000.0
2013-06-12 12:00:00,3.29,3.29,3.23,3.24,433000.0,3.0919,3.0919,3.0355,3.0449,433000.0
2013-06-12 12:30:00,3.24,3.27,3.22,3.24,614000.0,3.0449,3.0731,3.0261,3.0449,614000.0
2013-06-12 13:00:00,3.24,3.26,3.2,3.24,649000.0,3.0449,3.0637,3.0073,3.0449,649000.0
2013-06-12 13:30:00,3.24,3.25,3.23,3.25,155000.0,3.0449,3.0543,3.0355,3.0543,155000.0
2013-06-12 14:00:00,3.24,3.25,3.24,3.24,302000.0,3.0449,3.0543,3.0449,3.0449,302000.0
2013-06-12 14:30:00,3.24,3.27,3.24,3.26,467000.0,3.0449,3.0731,3.0449,3.0637,467000.0
2013-06-12 15:00:00,3.26,3.26,3.24,3.26,579000.0,3.0637,3.0637,3.0449,3.0637,579000.0
2013-06-12 15:30:00,3.26,3.31,3.24,3.3,1905000.0,3.0637,3.1107,3.0449,3.1013,1905000.0
2013-06-13 09:30:00,3.25,3.4,3.25,3.33,541000.0,3.0543,3.1953,3.0543,3.1295,541000.0
2013-06-13 10:00:00,3.32,3.34,3.28,3.33,364000.0,3.1201,3.1389,3.0825,3.1295,364000.0
2013-06-13 10:30:00,3.34,3.35,3.3,3.32,171000.0,3.1389,3.1483,3.1013,3.1201,171000.0
2013-06-13 11:00:00,3.32,3.34,3.3,3.33,123000.0,3.1201,3.1389,3.1013,3.1295,123000.0
2013-06-13 11:30:00,3.33,3.37,3.33,3.36,356000.0,3.1295,3.1671,3.1295,3.1577,356000.0
2013-06-13 12:00:00,3.37,3.37,3.35,3.36,117000.0,3.1671,3.1671,3.1483,3.1577,117000.0
2013-06-13 12:30:00,3.35,3.36,3.33,3.35,99000.0,3.1483,3.1577,3.1295,3.1483,99000.0
2013-06-13 13:00:00,3.35,3.36,3.34,3.36,441000.0,3.1483,3.1577,3.1389,3.1577,441000.0
2013-06-13 13:30:00,3.36,3.37,3.33,3.36,230000.0,3.1577,3.1671,3.1295,3.1577,230000.0
2013-06-13 14:00:00,3.35,3.37,3.34,3.35,170000.0,3.1483,3.1671,3.1389,3.1483,170000.0
2013-06-13 14:30:00,3.35,3.38,3.35,3.36,220000.0,3.1483,3.1765,3.1483,3.1577,220000.0
2013-06-13 15:00:00,3.36,3.39,3.36,3.39,275000.0,3.1577,3.1859,3.1577,3.1859,275000.0
2013-06-13 15:30:00,3.38,3.39,3.36,3.36,363000.0,3.1765,3.1859,3.1577,3.1577,363000.0
2013-06-14 09:30:00,3.33,3.35,3.3,3.32,128000.0,3.1295,3.1483,3.1013,3.1201,128000.0
2013-06-14 10:00:00,3.32,3.33,3.32,3.32,77000.0,3.1201,3.1295,3.1201,3.1201,77000.0
2013-06-14 10:30:00,3.32,3.33,3.31,3.32,296000.0,3.1201,3.1295,3.1107,3.1201,296000.0
2013-06-14 11:00:00,3.31,3.33,3.31,3.31,224000.0,3.1107,3.1295,3.1107,3.1107,224000.0
2013-06-14 11:30:00,3.31,3.32,3.3,3.32,156000.0,3.1107,3.1201,3.1013,3.1201,156000.0
2013-06-14 12:00:00,3.32,3.32,3.26,3.27,440000.0,3.1201,3.1201,3.0637,3.0731,440000.0
2013-06-14 12:30:00,3.27,3.29,3.25,3.27,140000.0,3.0731,3.0919,3.0543,3.0731,140000.0
2013-06-14 13:00:00,3.27,3.29,3.27,3.27,89000.0,3.0731,3.0919,3.0731,3.0731,89000.0
2013-06-14 13:30:00,3.27,3.29,3.26,3.29,131000.0,3.0731,3.0919,3.0637,3.0919,131000.0
2013-06-14 14:00:00,3.28,3.29,3.25,3.25,245000.0,3.0825,3.0919,3.0543,3.0543,245000.0
2013-06-14 14:30:00,3.25,3.26,3.24,3.25,176000.0,3.0543,3.0637,3.0449,3.0543,176000.0
2013-06-14 15:00:00,3.24,3.29,3.24,3.29,182000.0,3.0449,3.0919,3.0449,3.0919,182000.0
2013-06-14 15:30:00,3.29,3.31,3.23,3.25,584000.0,3.0919,3.1107,3.0355,3.0543,584000.0
2013-06-17 09:30:00,3.28,3.31,3.26,3.27,235000.0,3.0825,3.1107,3.0637,3.0731,235000.0
2013-06-17 10:00:00,3.27,3.28,3.25,3.25,253000.0,3.0731,3.0825,3.0543,3.0543,253000.0
2013-06-17 10:30:00,3.25,3.26,3.25,3.26,105000.0,3.0543,3.0637,3.0543,3.0637,105000.0
2013-06-17 11:00:00,3.25,3.25,3.23,3.24,88000.0,3.0543,3.0543,3.0355,3.0449,88000.0
2013-06-17 11:30:00,3.24,3.25,3.24,3.24,95000.0,3.0449,3.0543,3.0449,3.0449,95000.0
2013-06-17 12:00:00,3.24,3.25,3.24,3.25,60000.0,3.0449,3.0543,3.0449,3.0543,60000.0
2013-06-17 12:30:00,3.24,3.25,3.23,3.24,91000.0,3.0449,3.0543,3.0355,3.0449,91000.0
2013-06-17 13:00:00,3.24,3.24,3.23,3.24,26000.0,3.0449,3.0449,3.0355,3.0449,26000.0
2013-06-17 13:30:00,3.23,3.24,3.23,3.24,40000.0,3.0355,3.0449,3.0355,3.0449,40000.0
2013-06-17 14:00:00,3.23,3.24,3.23,3.24,71000.0,3.0355,3.0449,3.0355,3.0449,71000.0
2013-06-17 14:30:00,3.24,3.25,3.24,3.25,112000.0,3.0449,3.0543,3.0449,3.0543,112000.0
2013-06-17 15:00:00,3.25,3.25,3.23,3.24,125000.0,3.0543,3.0543,3.0355,3.0449,125000.0
2013-06-17 15:30:00,3.24,3.25,3.24,3.25,195000.0,3.0449,3.0543,3.0449,3.0543,195000.0
2013-06-18 09:30:00,3.28,3.31,3.27,3.3,396000.0,3.0825,3.1107,3.0731,3.1013,396000.0
2013-06-18 10:00:00,3.3,3.33,3.3,3.33,443000.0,3.1013,3.1295,3.1013,3.1295,443000.0
2013-06-18 10:30:00,3.34,3.35,3.32,3.32,494000.0,3.1389,3.1483,3.1201,3.1201,494000.0
2013-06-18 11:00:00,3.33,3.34,3.29,3.3,339000.0,3.1295,3.1389,3.0919,3.1013,339000.0
2013-06-18 11:30:00,3.3,3.33,3.28,3.28,194000.0,3.1013,3.1295,3.0825,3.0825,194000.0
2013-06-18 12:00:00,3.29,3.3,3.27,3.3,62000.0,3.0919,3.1013,3.0731,3.1013,62000.0
2013-06-18 12:30:00,3.29,3.3,3.29,3.29,62000.0,3.0919,3.1013,3.0919,3.0919,62000.0
2013-06-18 13:00:00,3.29,3.3,3.29,3.29,53000.0,3.0919,3.1013,3.0919,3.0919,53000.0
2013-06-18 13:30:00,3.3,3.3,3.28,3.28,48000.0,3.1013,3.1013,3.0825,3.0825,48000.0
2013-06-18 14:00:00,3.28,3.3,3.28,3.3,63000.0,3.0825,3.1013,3.0825,3.1013,63000.0
2013-06-18 14:30:00,3.29,3.3,3.29,3.29,88000.0,3.0919,3.1013,3.0919,3.0919,88000.0
2013-06-18 15:00:00,3.29,3.3,3.29,3.3,250000.0,3.0919,3.1013,3.0919,3.1013,250000.0
2013-06-18 15:30:00,3.3,3.31,3.28,3.29,702000.0,3.1013,3.1107,3.0825,3.0919,702000.0
2013-06-19 09:30:00,3.25,3.25,3.07,3.16,1362000.0,3.0543,3.0543,2.8852,2.9697,1362000.0
2013-06-19 10:00:00,3.16,3.18,3.09,3.09,638000.0,2.9697,2.9885,2.904,2.904,638000.0
2013-06-19 10:30:00,3.09,3.11,3.02,3.03,844000.0,2.904,2.9227,2.8382,2.8476,844000.0
2013-06-19 11:00:00,3.02,3.05,2.99,2.99,1070000.0,2.8382,2.8664,2.81,2.81,1070000.0
2013-06-19 11:30:00,3.01,3.02,2.97,2.98,790000.0,2.8288,2.8382,2.7912,2.8006,790000.0
2013-06-19 12:00:00,2.98,2.99,2.97,2.98,480000.0,2.8006,2.81,2.7912,2.8006,480000.0
2013-06-19 12:30:00,2.98,3.05,2.98,3.01,770000.0,2.8006,2.8664,2.8006,2.8288,770000.0
2013-06-19 13:00:00,3.02,3.04,3.0,3.0,528000.0,2.8382,2.857,2.8194,2.8194,528000.0
2013-06-19 13:30:00,3.0,3.02,3.0,3.0,497000.0,2.8194,2.8382,2.8194,2.8194,497000.0
2013-06-19 14:00:00,3.0,3.02,2.99,3.0,629000.0,2.8194,2.8382,2.81,2.8194,629000.0
2013-06-19 14:30:00,3.0,3.01,2.95,2.96,668000.0,2.8194,2.8288,2.7724,2.7818,668000.0
2013-06-19 15:00:00,2.95,2.97,2.92,2.93,930000.0,2.7724,2.7912,2.7442,2.7536,930000.0
2013-06-19 15:30:00,2.93,2.94,2.9,2.91,1674000.0,2.7536,2.763,2.7254,2.7348,1674000.0
2013-06-20 09:30:00,2.9,2.9,2.67,2.74,3103000.0,2.7254,2.7254,2.5092,2.575,3103000.0
2013-06-20 10:00:00,2.73,2.75,2.7,2.73,1119000.0,2.5656,2.5844,2.5374,2.5656,1119000.0
2013-06-20 10:30:00,2.73,2.73,2.61,2.68,1883000.0,2.5656,2.5656,2.4529,2.5186,1883000.0
2013-06-20 11:00:00,2.68,2.68,2.63,2.63,973000.0,2.5186,2.5186,2.4716,2.4716,973000.0
2013-06-20 11:30:00,2.63,2.67,2.63,2.66,311000.0,2.4716,2.5092,2.4716,2.4998,311000.0
2013-06-20 12:00:00,2.67,2.75,2.67,2.7,861000.0,2.5092,2.5844,2.5092,2.5374,861000.0
2013-06-20 12:30:00,2.7,2.71,2.67,2.69,585000.0,2.5374,2.5468,2.5092,2.528,585000.0
2013-06-20 13:00:00,2.69,2.72,2.69,2.69,376000.0,2.528,2.5562,2.528,2.528,376000.0
2013-06-20 13:30:00,2.7,2.71,2.68,2.68,219000.0,2.5374,2.5468,2.5186,2.5186,219000.0
2013-06-20 14:00:00,2.68,2.69,2.66,2.66,309000.0,2.5186,2.528,2.4998,2.4998,309000.0
2013-06-20 14:30:00,2.66,2.67,2.66,2.66,350000.0,2.4998,2.5092,2.4998,2.4998,350000.0
2013-06-20 15:00:00,2.66,2.68,2.65,2.65,700000.0,2.4998,2.5186,2.4904,2.4904,700000.0
2013-06-20 15:30:00,2.65,2.66,2.65,2.65,1363000.0,2.4904,2.4998,2.4904,2.4904,1363000.0
2013-06-21 09:30:00,2.69,2.79,2.67,2.69,1582000.0,2.528,2.622,2.5092,2.528,1582000.0
2013-06-21 10:00:00,2.68,2.73,2.68,2.72,630000.0,2.5186,2.5656,2.5186,2.5562,630000.0
2013-06-21 10:30:00,2.72,2.73,2.68,2.7,608000.0,2.5562,2.5656,2.5186,2.5374,608000.0
2013-06-21 11:00:00,2.7,2.7,2.65,2.66,401000.0,2.5374,2.5374,2.4904,2.4998,401000.0
2013-06-21 11:30:00,2.66,2.67,2.63,2.64,608000.0,2.4998,2.5092,2.4716,2.481,608000.0
2013-06-21 12:00:00,2.63,2.66,2.63,2.65,300000.0,2.4716,2.4998,2.4716,2.4904,300000.0
2013-06-21 12:30:00,2.65,2.66,2.64,2.66,430000.0,2.4904,2.4998,2.481,2.4998,430000.0
2013-06-21 13:00:00,2.66,2.68,2.65,2.68,394000.0,2.4998,2.5186,2.4904,2.5186,394000.0
2013-06-21 13:30:00,2.68,2.7,2.67,2.68,483000.0,2.5186,2.5374,2.5092,2.5186,483000.0
2013-06-21 14:00:00,2.68,2.69,2.65,2.68,444000.0,2.5186,2.528,2.4904,2.5186,444000.0
2013-06-21 14:30:00,2.68,2.69,2.65,2.66,265000.0,2.5186,2.528,2.4904,2.4998,265000.0
2013-06-21 15:00:00,2.66,2.67,2.64,2.66,577000.0,2.4998,2.5092,2.481,2.4998,577000.0
2013-06-21 15:30:00,2.66,2.67,2.65,2.65,900000.0,2.4998,2.5092,2.4904,2.4904,900000.0
2013-06-24 09:30:00,2.57,2.58,2.44,2.53,1766000.0,2.4153,2.4247,2.2931,2.3777,1766000.0
2013-06-24 10:00:00,2.53,2.57,2.47,2.47,903000.0,2.3777,2.4153,2.3213,2.3213,903000.0
2013-06-24 10:30:00,2.47,2.47,2.44,2.47,1060000.0,2.3213,2.3213,2.2931,2.3213,1060000.0
2013-06-24 11:00:00,2.47,2.48,2.38,2.42,1208000.0,2.3213,2.3307,2.2367,2.2743,1208000.0
2013-06-24 11:30:00,2.42,2.44,2.41,2.41,507000.0,2.2743,2.2931,2.2649,2.2649,507000.0
2013-06-24 12:00:00,2.41,2.42,2.34,2.35,786000.0,2.2649,2.2743,2.1991,2.2085,786000.0
2013-06-24 12:30:00,2.35,2.4,2.33,2.39,1092000.0,2.2085,2.2555,2.1897,2.2461,1092000.0
2013-06-24 13:00:00,2.39,2.45,2.37,2.39,704000.0,2.2461,2.3025,2.2273,2.2461,704000.0
2013-06-24 13:30:00,2.39,2.55,2.38,2.55,809000.0,2.2461,2.3965,2.2367,2.3965,809000.0
2013-06-24 14:00:00,2.54,2.56,2.49,2.51,557000.0,2.3871,2.4059,2.3401,2.3589,557000.0
2013-06-24 14:30:00,2.51,2.54,2.5,2.51,342000.0,2.3589,2.3871,2.3495,2.3589,342000.0
2013-06-24 15:00:00,2.51,2.55,2.51,2.53,475000.0,2.3589,2.3965,2.3589,2.3777,475000.0
2013-06-24 15:30:00,2.53,2.58,2.53,2.56,1135000.0,2.3777,2.4247,2.3777,2.4059,1135000.0
2013-06-25 09:30:00,2.6,2.73,2.6,2.68,922000.0,2.4435,2.5656,2.4435,2.5186,922000.0
2013-06-25 10:00:00,2.68,2.68,2.63,2.64,779000.0,2.5186,2.5186,2.4716,2.481,779000.0
2013-06-25 10:30:00,2.64,2.68,2.64,2.65,498000.0,2.481,2.5186,2.481,2.4904,498000.0
2013-06-25 11:00:00,2.65,2.67,2.64,2.67,189000.0,2.4904,2.5092,2.481,2.5092,189000.0
2013-06-25 11:30:00,2.67,2.68,2.65,2.67,164000.0,2.5092,2.5186,2.4904,2.5092,164000.0
2013-06-25 12:00:00,2.67,2.67,2.65,2.65,70000.0,2.5092,2.5092,2.4904,2.4904,70000.0
2013-06-25 12:30:00,2.65,2.67,2.65,2.67,172000.0,2.4904,2.5092,2.4904,2.5092,172000.0
2013-06-25 13:00:00,2.67,2.67,2.63,2.64,274000.0,2.5092,2.5092,2.4716,2.481,274000.0
2013-06-25 13:30:00,2.65,2.67,2.64,2.66,122000.0,2.4904,2.5092,2.481,2.4998,122000.0
2013-06-25 14:00:00,2.66,2.67,2.64,2.66,235000.0,2.4998,2.5092,2.481,2.4998,235000.0
2013-06-25 14:30:00,2.66,2.67,2.66,2.67,137000.0,2.4998,2.5092,2.4998,2.5092,137000.0
2013-06-25 15:00:00,2.67,2.69,2.67,2.67,359000.0,2.5092,2.528,2.5092,2.5092,359000.0
2013-06-25 15:30:00,2.67,2.68,2.66,2.67,887000.0,2.5092,2.5186,2.4998,2.5092,887000.0
2013-06-26 09:30:00,2.79,2.79,2.67,2.68,720000.0,2.622,2.622,2.5092,2.5186,720000.0
2013-06-26 10:00:00,2.68,2.71,2.67,2.7,106000.0,2.5186,2.5468,2.5092,2.5374,106000.0
2013-06-26 10:30:00,2.71,2.72,2.71,2.72,212000.0,2.5468,2.5562,2.5468,2.5562,212000.0
2013-06-26 11:00:00,2.72,2.74,2.71,2.72,424000.0,2.5562,2.575,2.5468,2.5562,424000.0
2013-06-26 11:30:00,2.73,2.73,2.72,2.72,270000.0,2.5656,2.5656,2.5562,2.5562,270000.0
2013-06-26 12:00:00,2.73,2.73,2.72,2.72,156000.0,2.5656,2.5656,2.5562,2.5562,156000.0
2013-06-26 12:30:00,2.73,2.75,2.7,2.71,123000.0,2.5656,2.5844,2.5374,2.5468,123000.0
2013-06-26 13:00:00,2.7,2.72,2.69,2.71,193000.0,2.5374,2.5562,2.528,2.5468,193000.0
2013-06-26 13:30:00,2.72,2.72,2.7,2.71,181000.0,2.5562,2.5562,2.5374,2.5468,181000.0
2013-06-26 14:00:00,2.71,2.71,2.69,2.71,117000.0,2.5468,2.5468,2.528,2.5468,117000.0
2013-06-26 14:30:00,2.71,2.71,2.7,2.71,127000.0,2.5468,2.5468,2.5374,2.5468,127000.0
2013-06-26 15:00:00,2.71,2.73,2.71,2.72,392000.0,2.5468,2.5656,2.5468,2.5562,392000.0
2013-06-26 15:30:00,2.73,2.74,2.72,2.74,591000.0,2.5656,2.575,2.5562,2.575,591000.0
2013-06-27 09:30:00,2.78,2.78,2.76,2.76,271000.0,2.6126,2.6126,2.5938,2.5938,271000.0
2013-06-27 10:00:00,2.76,2.78,2.76,2.76,207000.0,2.5938,2.6126,2.5938,2.5938,207000.0
2013-06-27 10:30:00,2.76,2.77,2.74,2.75,231000.0,2.5938,2.6032,2.575,2.5844,231000.0
2013-06-27 11:00:00,2.75,2.77,2.74,2.75,349000.0,2.5844,2.6032,2.575,2.5844,349000.0
2013-06-27 11:30:00,2.75,2.75,2.74,2.75,108000.0,2.5844,2.5844,2.575,2.5844,108000.0
2013-06-27 12:00:00,2.75,2.75,2.74,2.75,157000.0,2.5844,2.5844,2.575,2.5844,157000.0
2013-06-27 12:30:00,2.75,2.75,2.74,2.75,114000.0,2.5844,2.5844,2.575,2.5844,114000.0
2013-06-27 13:00:00,2.75,2.75,2.74,2.75,156000.0,2.5844,2.5844,2.575,2.5844,156000.0
2013-06-27 13:30:00,2.75,2.77,2.75,2.76,539000.0,2.5844,2.6032,2.5844,2.5938,539000.0
2013-06-27 14:00:00,2.77,2.8,2.75,2.79,408000.0,2.6032,2.6314,2.5844,2.622,408000.0
2013-06-27 14:30:00,2.79,2.8,2.79,2.8,181000.0,2.622,2.6314,2.622,2.6314,181000.0
2013-06-27 15:00:00,2.8,2.82,2.8,2.81,324000.0,2.6314,2.6502,2.6314,2.6408,324000.0
2013-06-27 15:30:00,2.81,2.82,2.8,2.82,641000.0,2.6408,2.6502,2.6314,2.6502,641000.0
2013-06-28 09:30:00,2.81,2.91,2.81,2.87,722000.0,2.6408,2.7348,2.6408,2.6972,722000.0
2013-06-28 10:00:00,2.87,2.92,2.87,2.92,731000.0,2.6972,2.7442,2.6972,2.7442,731000.0
2013-06-28 10:30:00,2.92,2.96,2.92,2.96,515000.0,2.7442,2.7818,2.7442,2.7818,515000.0
2013-06-28 11:00:00,2.96,2.96,2.91,2.92,235000.0,2.7818,2.7818,2.7348,2.7442,235000.0
2013-06-28 11:30:00,2.93,2.93,2.9,2.92,127000.0,2.7536,2.7536,2.7254,2.7442,127000.0
2013-06-28 12:00:00,2.93,2.93,2.92,2.92,55000.0,2.7536,2.7536,2.7442,2.7442,55000.0
2013-06-28 12:30:00,2.92,2.94,2.92,2.93,83000.0,2.7442,2.763,2.7442,2.7536,83000.0
2013-06-28 13:00:00,2.93,2.94,2.93,2.94,189000.0,2.7536,2.763,2.7536,2.763,189000.0
2013-06-28 13:30:00,2.94,2.94,2.92,2.93,116000.0,2.763,2.763,2.7442,2.7536,116000.0
2013-06-28 14:00:00,2.93,2.93,2.92,2.92,269000.0,2.7536,2.7536,2.7442,2.7442,269000.0
2013-06-28 14:30:00,2.92,2.93,2.92,2.92,140000.0,2.7442,2.7536,2.7442,2.7442,140000.0
2013-06-28 15:00:00,2.92,2.93,2.92,2.93,389000.0,2.7442,2.7536,2.7442,2.7536,389000.0
2013-06-28 15:30:00,2.93,2.95,2.9,2.92,1440000.0,2.7536,2.7724,2.7254,2.7442,1440000.0
2013-07-01 09:30:00,2.96,3.04,2.93,2.98,519000.0,2.7818,2.857,2.7536,2.8006,519000.0
2013-07-01 10:00:00,2.98,2.99,2.95,2.97,401000.0,2.8006,2.81,2.7724,2.7912,401000.0
2013-07-01 10:30:00,2.97,2.98,2.96,2.97,301000.0,2.7912,2.8006,2.7818,2.7912,301000.0
2013-07-01 11:00:00,2.97,2.98,2.95,2.95,196000.0,2.7912,2.8006,2.7724,2.7724,196000.0
2013-07-01 11:30:00,2.96,2.96,2.93,2.95,231000.0,2.7818,2.7818,2.7536,2.7724,231000.0
2013-07-01 12:00:00,2.94,2.95,2.9,2.91,228000.0,2.763,2.7724,2.7254,2.7348,228000.0
2013-07-01 12:30:00,2.91,2.94,2.89,2.92,472000.0,2.7348,2.763,2.716,2.7442,472000.0
2013-07-01 13:00:00,2.93,2.94,2.92,2.93,150000.0,2.7536,2.763,2.7442,2.7536,150000.0
2013-07-01 13:30:00,2.94,2.94,2.93,2.94,190000.0,2.763,2.763,2.7536,2.763,190000.0
2013-07-01 14:00:00,2.93,2.94,2.93,2.94,131000.0,2.7536,2.763,2.7536,2.763,131000.0
2013-07-01 14:30:00,2.94,2.94,2.93,2.94,165000.0,2.763,2.763,2.7536,2.763,165000.0
2013-07-01 15:00:00,2.94,2.94,2.92,2.92,159000.0,2.763,2.763,2.7442,2.7442,159000.0
2013-07-01 15:30:00,2.92,2.94,2.9,2.91,747000.0,2.7442,2.763,2.7254,2.7348,747000.0
2013-07-02 09:30:00,2.9,2.94,2.81,2.83,496000.0,2.7254,2.763,2.6408,2.6596,496000.0
2013-07-02 10:00:00,2.83,2.85,2.82,2.84,192000.0,2.6596,2.6784,2.6502,2.669,192000.0
2013-07-02 10:30:00,2.84,2.85,2.82,2.84,134000.0,2.669,2.6784,2.6502,2.669,134000.0
2013-07-02 11:00:00,2.84,2.89,2.83,2.87,168000.0,2.669,2.716,2.6596,2.6972,168000.0
2013-07-02 11:30:00,2.87,2.87,2.84,2.84,86000.0,2.6972,2.6972,2.669,2.669,86000.0
2013-07-02 12:00:00,2.84,2.84,2.81,2.83,168000.0,2.669,2.669,2.6408,2.6596,168000.0
2013-07-02 12:30:00,2.82,2.85,2.82,2.84,67000.0,2.6502,2.6784,2.6502,2.669,67000.0
2013-07-02 13:00:00,2.84,2.84,2.83,2.83,29000.0,2.669,2.669,2.6596,2.6596,29000.0
2013-07-02 13:30:00,2.83,2.83,2.82,2.83,60000.0,2.6596,2.6596,2.6502,2.6596,60000.0
2013-07-02 14:00:00,2.83,2.83,2.78,2.8,277000.0,2.6596,2.6596,2.6126,2.6314,277000.0
2013-07-02 14:30:00,2.8,2.81,2.79,2.8,134000.0,2.6314,2.6408,2.622,2.6314,134000.0
2013-07-02 15:00:00,2.81,2.81,2.77,2.79,268000.0,2.6408,2.6408,2.6032,2.622,268000.0
2013-07-02 15:30:00,2.79,2.82,2.78,2.81,278000.0,2.622,2.6502,2.6126,2.6408,278000.0
2013-07-03 09:30:00,2.81,2.83,2.8,2.81,180000.0,2.6408,2.6596,2.6314,2.6408,180000.0
2013-07-03 10:00:00,2.81,2.83,2.8,2.82,107000.0,2.6408,2.6596,2.6314,2.6502,107000.0
2013-07-03 10:30:00,2.81,2.83,2.8,2.81,106000.0,2.6408,2.6596,2.6314,2.6408,106000.0
2013-07-03 11:00:00,2.81,2.83,2.8,2.82,82000.0,2.6408,2.6596,2.6314,2.6502,82000.0
2013-07-03 11:30:00,2.82,2.83,2.8,2.81,126000.0,2.6502,2.6596,2.6314,2.6408,126000.0
2013-07-03 12:00:00,2.81,2.83,2.8,2.83,134000.0,2.6408,2.6596,2.6314,2.6596,134000.0
2013-07-03 12:30:00,2.82,2.83,2.81,2.82,136000.0,2.6502,2.6596,2.6408,2.6502,136000.0
2013-07-05 09:30:00,2.84,2.86,2.83,2.83,85000.0,2.669,2.6878,2.6596,2.6596,85000.0
2013-07-05 10:00:00,2.84,2.84,2.8,2.81,93000.0,2.669,2.669,2.6314,2.6408,93000.0
2013-07-05 10:30:00,2.81,2.84,2.81,2.82,40000.0,2.6408,2.669,2.6408,2.6502,40000.0
2013-07-05 11:00:00,2.81,2.81,2.8,2.8,36000.0,2.6408,2.6408,2.6314,2.6314,36000.0
2013-07-05 11:30:00,2.8,2.81,2.8,2.8,22000.0,2.6314,2.6408,2.6314,2.6314,22000.0
2013-07-05 12:00:00,2.81,2.82,2.81,2.82,66000.0,2.6408,2.6502,2.6408,2.6502,66000.0
2013-07-05 12:30:00,2.82,2.82,2.81,2.82,37000.0,2.6502,2.6502,2.6408,2.6502,37000.0
2013-07-05 13:00:00,2.81,2.82,2.81,2.82,15000.0,2.6408,2.6502,2.6408,2.6502,15000.0
2013-07-05 13:30:00,2.82,2.83,2.82,2.82,51000.0,2.6502,2.6596,2.6502,2.6502,51000.0
2013-07-05 14:00:00,2.82,2.83,2.82,2.83,66000.0,2.6502,2.6596,2.6502,2.6596,66000.0
2013-07-05 14:30:00,2.83,2.85,2.82,2.84,198000.0,2.6596,2.6784,2.6502,2.669,198000.0
2013-07-05 15:00:00,2.84,2.85,2.82,2.83,64000.0,2.669,2.6784,2.6502,2.6596,64000.0
2013-07-05 15:30:00,2.83,2.85,2.82,2.83,282000.0,2.6596,2.6784,2.6502,2.6596,282000.0
2013-07-08 09:30:00,2.82,2.84,2.82,2.84,88000.0,2.6502,2.669,2.6502,2.669,88000.0
2013-07-08 10:00:00,2.84,2.91,2.84,2.91,435000.0,2.669,2.7348,2.669,2.7348,435000.0
2013-07-08 10:30:00,2.9,2.93,2.9,2.92,226000.0,2.7254,2.7536,2.7254,2.7442,226000.0
2013-07-08 11:00:00,2.91,2.92,2.9,2.9,289000.0,2.7348,2.7442,2.7254,2.7254,289000.0
2013-07-08 11:30:00,2.9,2.91,2.89,2.9,379000.0,2.7254,2.7348,2.716,2.7254,379000.0
2013-07-08 12:00:00,2.9,2.9,2.87,2.9,124000.0,2.7254,2.7254,2.6972,2.7254,124000.0
2013-07-08 12:30:00,2.89,2.91,2.89,2.91,222000.0,2.716,2.7348,2.716,2.7348,222000.0
2013-07-08 13:00:00,2.91,2.92,2.9,2.91,111000.0,2.7348,2.7442,2.7254,2.7348,111000.0
2013-07-08 13:30:00,2.91,2.93,2.91,2.91,113000.0,2.7348,2.7536,2.7348,2.7348,113000.0
2013-07-08 14:00:00,2.91,2.93,2.91,2.92,109000.0,2.7348,2.7536,2.7348,2.7442,109000.0
2013-07-08 14:30:00,2.92,2.94,2.92,2.94,227000.0,2.7442,2.763,2.7442,2.763,227000.0
2013-07-08 15:00:00,2.94,2.94,2.92,2.94,149000.0,2.763,2.763,2.7442,2.763,149000.0
2013-07-08 15:30:00,2.94,2.95,2.93,2.94,562000.0,2.763,2.7724,2.7536,2.763,562000.0
2013-07-09 09:30:00,2.99,2.99,2.92,2.94,262000.0,2.81,2.81,2.7442,2.763,262000.0
2013-07-09 10:00:00,2.95,2.96,2.94,2.95,200000.0,2.7724,2.7818,2.763,2.7724,200000.0
2013-07-09 10:30:00,2.95,2.96,2.94,2.94,314000.0,2.7724,2.7818,2.763,2.763,314000.0
2013-07-09 11:00:00,2.93,2.95,2.93,2.94,99000.0,2.7536,2.7724,2.7536,2.763,99000.0
2013-07-09 11:30:00,2.95,2.95,2.94,2.95,111000.0,2.7724,2.7724,2.763,2.7724,111000.0
2013-07-09 12:00:00,2.95,2.95,2.94,2.94,157000.0,2.7724,2.7724,2.763,2.763,157000.0
2013-07-09 12:30:00,2.94,2.95,2.94,2.95,57000.0,2.763,2.7724,2.763,2.7724,57000.0
2013-07-09 13:00:00,2.95,2.96,2.94,2.95,170000.0,2.7724,2.7818,2.763,2.7724,170000.0
2013-07-09 13:30:00,2.95,2.95,2.93,2.95,156000.0,2.7724,2.7724,2.7536,2.7724,156000.0
2013-07-09 14:00:00,2.95,2.96,2.95,2.96,249000.0,2.7724,2.7818,2.7724,2.7818,249000.0
2013-07-09 14:30:00,2.96,2.99,2.94,2.98,344000.0,2.7818,2.81,2.763,2.8006,344000.0
2013-07-09 15:00:00,2.98,2.99,2.96,2.99,412000.0,2.8006,2.81,2.7818,2.81,412000.0
2013-07-09 15:30:00,2.99,3.0,2.97,3.0,590000.0,2.81,2.8194,2.7912,2.8194,590000.0
2013-07-10 09:30:00,3.01,3.01,2.88,2.91,613000.0,2.8288,2.8288,2.7066,2.7348,613000.0
2013-07-10 10:00:00,2.91,2.93,2.88,2.9,343000.0,2.7348,2.7536,2.7066,2.7254,343000.0
2013-07-10 10:30:00,2.9,2.91,2.88,2.89,175000.0,2.7254,2.7348,2.7066,2.716,175000.0
2013-07-10 11:00:00,2.89,2.91,2.88,2.9,315000.0,2.716,2.7348,2.7066,2.7254,315000.0
2013-07-10 11:30:00,2.9,2.91,2.9,2.91,157000.0,2.7254,2.7348,2.7254,2.7348,157000.0
2013-07-10 12:00:00,2.91,2.93,2.9,2.91,205000.0,2.7348,2.7536,2.7254,2.7348,205000.0
2013-07-10 12:30:00,2.91,2.93,2.91,2.92,213000.0,2.7348,2.7536,2.7348,2.7442,213000.0
2013-07-10 13:00:00,2.93,2.95,2.92,2.94,122000.0,2.7536,2.7724,2.7442,2.763,122000.0
2013-07-10 13:30:00,2.94,2.97,2.94,2.95,143000.0,2.763,2.7912,2.763,2.7724,143000.0
2013-07-10 14:00:00,2.96,2.98,2.95,2.96,199000.0,2.7818,2.8006,2.7724,2.7818,199000.0
2013-07-10 14:30:00,2.96,2.97,2.95,2.95,161000.0,2.7818,2.7912,2.7724,2.7724,161000.0
2013-07-10 15:00:00,2.95,2.97,2.94,2.95,205000.0,2.7724,2.7912,2.763,2.7724,205000.0
2013-07-10 15:30:00,2.95,2.99,2.95,2.97,627000.0,2.7724,2.81,2.7724,2.7912,627000.0
2013-07-11 09:30:00,2.99,3.0,2.97,3.0,265000.0,2.81,2.8194,2.7912,2.8194,265000.0
2013-07-11 10:00:00,2.99,3.05,2.99,3.04,298000.0,2.81,2.8664,2.81,2.857,298000.0
2013-07-11 10:30:00,3.04,3.05,3.01,3.02,161000.0,2.857,2.8664,2.8288,2.8382,161000.0
2013-07-11 11:00:00,3.01,3.04,3.0,3.02,48000.0,2.8288,2.857,2.8194,2.8382,48000.0
2013-07-11 11:30:00,3.03,3.04,3.03,3.03,86000.0,2.8476,2.857,2.8476,2.8476,86000.0
2013-07-11 12:00:00,3.03,3.03,3.01,3.02,25000.0,2.8476,2.8476,2.8288,2.8382,25000.0
2013-07-11 12:30:00,3.03,3.04,3.02,3.03,92000.0,2.8476,2.857,2.8382,2.8476,92000.0
2013-07-11 13:00:00,3.02,3.04,3.02,3.04,98000.0,2.8382,2.857,2.8382,2.857,98000.0
2013-07-11 13:30:00,3.04,3.04,3.03,3.04,325000.0,2.857,2.857,2.8476,2.857,325000.0
2013-07-11 14:00:00,3.04,3.07,3.03,3.07,288000.0,2.857,2.8852,2.8476,2.8852,288000.0
2013-07-11 14:30:00,3.07,3.07,3.05,3.07,106000.0,2.8852,2.8852,2.8664,2.8852,106000.0
2013-07-11 15:00:00,3.07,3.07,3.06,3.06,67000.0,2.8852,2.8852,2.8758,2.8758,67000.0
2013-07-11 15:30:00,3.06,3.07,3.02,3.03,399000.0,2.8758,2.8852,2.8382,2.8476,399000.0
2013-07-12 09:30:00,3.04,3.08,3.03,3.08,145000.0,2.857,2.8946,2.8476,2.8946,145000.0
2013-07-12 10:00:00,3.08,3.11,3.06,3.1,532000.0,2.8946,2.9227,2.8758,2.9134,532000.0
2013-07-12 10:30:00,3.1,3.11,3.1,3.11,195000.0,2.9134,2.9227,2.9134,2.9227,195000.0
2013-07-12 11:00:00,3.11,3.15,3.09,3.14,432000.0,2.9227,2.9603,2.904,2.9509,432000.0
2013-07-12 11:30:00,3.14,3.16,3.14,3.15,232000.0,2.9509,2.9697,2.9509,2.9603,232000.0
2013-07-12 12:00:00,3.15,3.15,3.09,3.11,241000.0,2.9603,2.9603,2.904,2.9227,241000.0
2013-07-12 12:30:00,3.11,3.11,3.1,3.1,104000.0,2.9227,2.9227,2.9134,2.9134,104000.0
2013-07-12 13:00:00,3.11,3.12,3.11,3.11,101000.0,2.9227,2.9321,2.9227,2.9227,101000.0
2013-07-12 13:30:00,3.12,3.12,3.11,3.12,140000.0,2.9321,2.9321,2.9227,2.9321,140000.0
2013-07-12 14:00:00,3.12,3.14,3.11,3.12,680000.0,2.9321,2.9509,2.9227,2.9321,680000.0
2013-07-12 14:30:00,3.12,3.12,3.1,3.1,107000.0,2.9321,2.9321,2.9134,2.9134,107000.0
2013-07-12 15:00:00,3.11,3.12,3.1,3.1,95000.0,2.9227,2.9321,2.9134,2.9134,95000.0
2013-07-12 15:30:00,3.11,3.11,3.1,3.1,295000.0,2.9227,2.9227,2.9134,2.9134,295000.0
2013-07-15 09:30:00,3.24,3.25,3.12,3.16,1172000.0,3.0449,3.0543,2.9321,2.9697,1172000.0
2013-07-15 10:00:00,3.16,3.18,3.14,3.15,891000.0,2.9697,2.9885,2.9509,2.9603,891000.0
2013-07-15 10:30:00,3.15,3.15,3.11,3.13,709000.0,2.9603,2.9603,2.9227,2.9415,709000.0
2013-07-15 11:00:00,3.13,3.14,3.11,3.14,740000.0,2.9415,2.9509,2.9227,2.9509,740000.0
2013-07-15 11:30:00,3.14,3.16,3.12,3.13,905000.0,2.9509,2.9697,2.9321,2.9415,905000.0
2013-07-15 12:00:00,3.13,3.16,3.13,3.15,1701000.0,2.9415,2.9697,2.9415,2.9603,1701000.0
2013-07-15 12:30:00,3.15,3.2,3.15,3.19,691000.0,2.9603,3.0073,2.9603,2.9979,691000.0
2013-07-15 13:00:00,3.2,3.23,3.18,3.22,596000.0,3.0073,3.0355,2.9885,3.0261,596000.0
2013-07-15 13:30:00,3.22,3.27,3.18,3.25,494000.0,3.0261,3.0731,2.9885,3.0543,494000.0
2013-07-15 14:00:00,3.25,3.27,3.24,3.24,475000.0,3.0543,3.0731,3.0449,3.0449,475000.0
2013-07-15 14:30:00,3.24,3.26,3.21,3.23,426000.0,3.0449,3.0637,3.0167,3.0355,426000.0
2013-07-15 15:00:00,3.23,3.24,3.21,3.24,351000.0,3.0355,3.0449,3.0167,3.0449,351000.0
2013-07-15 15:30:00,3.24,3.26,3.22,3.25,868000.0,3.0449,3.0637,3.0261,3.0543,868000.0
2013-07-16 09:30:00,3.28,3.3,3.26,3.28,1251000.0,3.0825,3.1013,3.0637,3.0825,1251000.0
2013-07-16 10:00:00,3.27,3.28,3.26,3.27,377000.0,3.0731,3.0825,3.0637,3.0731,377000.0
2013-07-16 10:30:00,3.27,3.34,3.27,3.33,1152000.0,3.0731,3.1389,3.0731,3.1295,1152000.0
2013-07-16 11:00:00,3.34,3.37,3.32,3.35,619000.0,3.1389,3.1671,3.1201,3.1483,619000.0
2013-07-16 11:30:00,3.35,3.36,3.33,3.34,493000.0,3.1483,3.1577,3.1295,3.1389,493000.0
2013-07-16 12:00:00,3.34,3.35,3.32,3.33,178000.0,3.1389,3.1483,3.1201,3.1295,178000.0
2013-07-16 12:30:00,3.32,3.33,3.31,3.31,165000.0,3.1201,3.1295,3.1107,3.1107,165000.0
2013-07-16 13:00:00,3.32,3.32,3.29,3.29,279000.0,3.1201,3.1201,3.0919,3.0919,279000.0
2013-07-16 13:30:00,3.29,3.3,3.26,3.28,218000.0,3.0919,3.1013,3.0637,3.0825,218000.0
2013-07-16 14:00:00,3.28,3.32,3.28,3.31,281000.0,3.0825,3.1201,3.0825,3.1107,281000.0
2013-07-16 14:30:00,3.31,3.31,3.29,3.3,230000.0,3.1107,3.1107,3.0919,3.1013,230000.0
2013-07-16 15:00:00,3.3,3.31,3.27,3.29,293000.0,3.1013,3.1107,3.0731,3.0919,293000.0
2013-07-16 15:30:00,3.29,3.32,3.28,3.31,659000.0,3.0919,3.1201,3.0825,3.1107,659000.0
2013-07-17 09:30:00,3.31,3.45,3.29,3.41,1374000.0,3.1107,3.2423,3.0919,3.2047,1374000.0
2013-07-17 10:00:00,3.41,3.58,3.39,3.55,1699000.0,3.2047,3.3645,3.1859,3.3363,1699000.0
2013-07-17 10:30:00,3.55,3.55,3.46,3.47,1180000.0,3.3363,3.3363,3.2517,3.2611,1180000.0
2013-07-17 11:00:00,3.47,3.48,3.4,3.43,1124000.0,3.2611,3.2705,3.1953,3.2235,1124000.0
2013-07-17 11:30:00,3.42,3.44,3.4,3.4,260000.0,3.2141,3.2329,3.1953,3.1953,260000.0
2013-07-17 12:00:00,3.41,3.44,3.39,3.4,452000.0,3.2047,3.2329,3.1859,3.1953,452000.0
2013-07-17 12:30:00,3.4,3.47,3.4,3.45,293000.0,3.1953,3.2611,3.1953,3.2423,293000.0
2013-07-17 13:00:00,3.45,3.49,3.44,3.48,280000.0,3.2423,3.2799,3.2329,3.2705,280000.0
2013-07-17 13:30:00,3.48,3.5,3.47,3.47,393000.0,3.2705,3.2893,3.2611,3.2611,393000.0
2013-07-17 14:00:00,3.47,3.48,3.44,3.47,248000.0,3.2611,3.2705,3.2329,3.2611,248000.0
2013-07-17 14:30:00,3.47,3.47,3.45,3.46,238000.0,3.2611,3.2611,3.2423,3.2517,238000.0
2013-07-17 15:00:00,3.45,3.51,3.45,3.51,1172000.0,3.2423,3.2987,3.2423,3.2987,1172000.0
2013-07-17 15:30:00,3.51,3.58,3.5,3.57,1903000.0,3.2987,3.3645,3.2893,3.3551,1903000.0
2013-07-18 09:30:00,3.52,3.65,3.48,3.62,2213000.0,3.3081,3.4302,3.2705,3.402,2213000.0
2013-07-18 10:00:00,3.62,3.7,3.62,3.62,1036000.0,3.402,3.4772,3.402,3.402,1036000.0
2013-07-18 10:30:00,3.64,3.7,3.62,3.69,822000.0,3.4208,3.4772,3.402,3.4678,822000.0
2013-07-18 11:00:00,3.69,3.74,3.69,3.73,873000.0,3.4678,3.5148,3.4678,3.5054,873000.0
2013-07-18 11:30:00,3.73,3.76,3.72,3.74,765000.0,3.5054,3.5336,3.496,3.5148,765000.0
2013-07-18 12:00:00,3.74,3.75,3.72,3.72,1037000.0,3.5148,3.5242,3.496,3.496,1037000.0
2013-07-18 12:30:00,3.72,3.73,3.71,3.72,551000.0,3.496,3.5054,3.4866,3.496,551000.0
2013-07-18 13:00:00,3.72,3.72,3.71,3.71,363000.0,3.496,3.496,3.4866,3.4866,363000.0
2013-07-18 13:30:00,3.72,3.75,3.69,3.72,895000.0,3.496,3.5242,3.4678,3.496,895000.0
2013-07-18 14:00:00,3.72,3.75,3.71,3.72,564000.0,3.496,3.5242,3.4866,3.496,564000.0
2013-07-18 14:30:00,3.73,3.75,3.72,3.73,433000.0,3.5054,3.5242,3.496,3.5054,433000.0
2013-07-18 15:00:00,3.73,3.74,3.72,3.73,673000.0,3.5054,3.5148,3.496,3.5054,673000.0
2013-07-18 15:30:00,3.73,3.75,3.7,3.72,1003000.0,3.5054,3.5242,3.4772,3.496,1003000.0
2013-07-19 09:30:00,3.7,3.7,3.65,3.7,561000.0,3.4772,3.4772,3.4302,3.4772,561000.0
2013-07-19 10:00:00,3.69,3.72,3.68,3.7,1029000.0,3.4678,3.496,3.4584,3.4772,1029000.0
2013-07-19 10:30:00,3.69,3.7,3.68,3.68,504000.0,3.4678,3.4772,3.4584,3.4584,504000.0
2013-07-19 11:00:00,3.68,3.7,3.67,3.69,179000.0,3.4584,3.4772,3.449,3.4678,179000.0
2013-07-19 11:30:00,3.69,3.71,3.69,3.7,296000.0,3.4678,3.4866,3.4678,3.4772,296000.0
2013-07-19 12:00:00,3.7,3.7,3.69,3.69,125000.0,3.4772,3.4772,3.4678,3.4678,125000.0
2013-07-19 12:30:00,3.7,3.7,3.69,3.7,485000.0,3.4772,3.4772,3.4678,3.4772,485000.0
2013-07-19 13:00:00,3.7,3.7,3.7,3.7,279000.0,3.4772,3.4772,3.4772,3.4772,279000.0
2013-07-19 13:30:00,3.7,3.7,3.69,3.7,438000.0,3.4772,3.4772,3.4678,3.4772,438000.0
2013-07-19 14:00:00,3.7,3.72,3.7,3.7,270000.0,3.4772,3.496,3.4772,3.4772,270000.0
2013-07-19 14:30:00,3.7,3.71,3.7,3.7,70000.0,3.4772,3.4866,3.4772,3.4772,70000.0
2013-07-19 15:00:00,3.7,3.71,3.7,3.71,107000.0,3.4772,3.4866,3.4772,3.4866,107000.0
2013-07-19 15:30:00,3.71,3.73,3.7,3.72,514000.0,3.4866,3.5054,3.4772,3.496,514000.0
2013-07-22 09:30:00,3.71,3.79,3.7,3.76,392000.0,3.4866,3.5618,3.4772,3.5336,392000.0
2013-07-22 10:00:00,3.77,3.77,3.7,3.74,335000.0,3.543,3.543,3.4772,3.5148,335000.0
2013-07-22 10:30:00,3.74,3.75,3.71,3.73,142000.0,3.5148,3.5242,3.4866,3.5054,142000.0
2013-07-22 11:00:00,3.73,3.74,3.72,3.73,84000.0,3.5054,3.5148,3.496,3.5054,84000.0
2013-07-22 11:30:00,3.74,3.78,3.73,3.77,113000.0,3.5148,3.5524,3.5054,3.543,113000.0
2013-07-22 12:00:00,3.78,3.83,3.75,3.8,315000.0,3.5524,3.5994,3.5242,3.5712,315000.0
2013-07-22 12:30:00,3.8,3.83,3.79,3.8,193000.0,3.5712,3.5994,3.5618,3.5712,193000.0
2013-07-22 13:00:00,3.81,3.83,3.8,3.8,157000.0,3.5806,3.5994,3.5712,3.5712,157000.0
2013-07-22 13:30:00,3.8,3.81,3.76,3.76,267000.0,3.5712,3.5806,3.5336,3.5336,267000.0
2013-07-22 14:00:00,3.76,3.78,3.73,3.75,196000.0,3.5336,3.5524,3.5054,3.5242,196000.0
2013-07-22 14:30:00,3.75,3.77,3.73,3.75,63000.0,3.5242,3.543,3.5054,3.5242,63000.0
2013-07-22 15:00:00,3.75,3.77,3.73,3.74,157000.0,3.5242,3.543,3.5054,3.5148,157000.0
2013-07-22 15:30:00,3.74,3.77,3.72,3.75,528000.0,3.5148,3.543,3.496,3.5242,528000.0
2013-07-23 09:30:00,3.91,3.91,3.8,3.85,844000.0,3.6746,3.6746,3.5712,3.6182,844000.0
2013-07-23 10:00:00,3.85,3.87,3.82,3.83,472000.0,3.6182,3.637,3.59,3.5994,472000.0
2013-07-23 10:30:00,3.83,3.84,3.83,3.84,84000.0,3.5994,3.6088,3.5994,3.6088,84000.0
2013-07-23 11:00:00,3.84,3.86,3.84,3.85,139000.0,3.6088,3.6276,3.6088,3.6182,139000.0
2013-07-23 11:30:00,3.85,3.89,3.85,3.87,375000.0,3.6182,3.6558,3.6182,3.637,375000.0
2013-07-23 12:00:00,3.87,3.92,3.87,3.9,441000.0,3.637,3.684,3.637,3.6652,441000.0
2013-07-23 12:30:00,3.89,3.91,3.89,3.89,235000.0,3.6558,3.6746,3.6558,3.6558,235000.0
2013-07-23 13:00:00,3.89,3.9,3.88,3.89,130000.0,3.6558,3.6652,3.6464,3.6558,130000.0
2013-07-23 13:30:00,3.89,3.9,3.86,3.88,191000.0,3.6558,3.6652,3.6276,3.6464,191000.0
2013-07-23 14:00:00,3.86,3.88,3.85,3.87,193000.0,3.6276,3.6464,3.6182,3.637,193000.0
2013-07-23 14:30:00,3.87,3.89,3.86,3.87,214000.0,3.637,3.6558,3.6276,3.637,214000.0
2013-07-23 15:00:00,3.87,3.91,3.86,3.9,421000.0,3.637,3.6746,3.6276,3.6652,421000.0
2013-07-23 15:30:00,3.9,3.93,3.88,3.92,538000.0,3.6652,3.6934,3.6464,3.684,538000.0
2013-07-24 09:30:00,4.27,4.27,3.95,4.04,2032000.0,4.0129,4.0129,3.7122,3.7968,2032000.0
2013-07-24 10:00:00,4.04,4.15,4.04,4.07,508000.0,3.7968,3.9001,3.7968,3.8249,508000.0
2013-07-24 10:30:00,4.06,4.1,4.01,4.06,700000.0,3.8156,3.8531,3.7686,3.8156,700000.0
2013-07-24 11:00:00,4.06,4.11,4.02,4.1,425000.0,3.8156,3.8625,3.778,3.8531,425000.0
2013-07-24 11:30:00,4.1,4.11,4.07,4.08,225000.0,3.8531,3.8625,3.8249,3.8343,225000.0
2013-07-24 12:00:00,4.08,4.1,4.05,4.05,312000.0,3.8343,3.8531,3.8062,3.8062,312000.0
2013-07-24 12:30:00,4.05,4.06,4.04,4.05,222000.0,3.8062,3.8156,3.7968,3.8062,222000.0
2013-07-24 13:00:00,4.05,4.07,3.99,4.05,605000.0,3.8062,3.8249,3.7498,3.8062,605000.0
2013-07-24 13:30:00,4.06,4.12,4.06,4.11,926000.0,3.8156,3.8719,3.8156,3.8625,926000.0
2013-07-24 14:00:00,4.11,4.12,4.09,4.1,620000.0,3.8625,3.8719,3.8437,3.8531,620000.0
2013-07-24 14:30:00,4.1,4.13,4.1,4.12,243000.0,3.8531,3.8813,3.8531,3.8719,243000.0
2013-07-24 15:00:00,4.12,4.21,4.09,4.2,984000.0,3.8719,3.9565,3.8437,3.9471,984000.0
2013-07-24 15:30:00,4.2,4.25,4.15,4.21,1378000.0,3.9471,3.9941,3.9001,3.9565,1378000.0
2013-07-25 09:30:00,4.4,4.4,4.23,4.3,694000.0,4.1351,4.1351,3.9753,4.0411,694000.0
2013-07-25 10:00:00,4.3,4.49,4.28,4.47,1284000.0,4.0411,4.2197,4.0223,4.2009,1284000.0
2013-07-25 10:30:00,4.47,4.48,4.3,4.38,1849000.0,4.2009,4.2103,4.0411,4.1163,1849000.0
2013-07-25 11:00:00,4.38,4.38,4.3,4.33,915000.0,4.1163,4.1163,4.0411,4.0693,915000.0
2013-07-25 11:30:00,4.32,4.39,4.3,4.34,388000.0,4.0599,4.1257,4.0411,4.0787,388000.0
2013-07-25 12:00:00,4.34,4.41,4.31,4.32,530000.0,4.0787,4.1445,4.0505,4.0599,530000.0
2013-07-25 12:30:00,4.32,4.34,4.27,4.28,249000.0,4.0599,4.0787,4.0129,4.0223,249000.0
2013-07-25 13:00:00,4.28,4.29,4.21,4.21,549000.0,4.0223,4.0317,3.9565,3.9565,549000.0
2013-07-25 13:30:00,4.21,4.24,4.15,4.18,663000.0,3.9565,3.9847,3.9001,3.9283,663000.0
2013-07-25 14:00:00,4.16,4.17,4.11,4.13,455000.0,3.9095,3.9189,3.8625,3.8813,455000.0
2013-07-25 14:30:00,4.11,4.15,4.09,4.15,744000.0,3.8625,3.9001,3.8437,3.9001,744000.0
2013-07-25 15:00:00,4.14,4.17,4.1,4.13,323000.0,3.8907,3.9189,3.8531,3.8813,323000.0
2013-07-25 15:30:00,4.13,4.14,4.1,4.12,848000.0,3.8813,3.8907,3.8531,3.8719,848000.0
2013-07-26 09:30:00,4.13,4.29,4.13,4.26,428000.0,3.8813,4.0317,3.8813,4.0035,428000.0
2013-07-26 10:00:00,4.25,4.25,4.2,4.22,467000.0,3.9941,3.9941,3.9471,3.9659,467000.0
2013-07-26 10:30:00,4.23,4.23,4.13,4.15,547000.0,3.9753,3.9753,3.8813,3.9001,547000.0
2013-07-26 11:00:00,4.15,4.15,4.01,4.1,878000.0,3.9001,3.9001,3.7686,3.8531,878000.0
2013-07-26 11:30:00,4.1,4.14,4.09,4.14,279000.0,3.8531,3.8907,3.8437,3.8907,279000.0
2013-07-26 12:00:00,4.13,4.15,4.11,4.15,209000.0,3.8813,3.9001,3.8625,3.9001,209000.0
2013-07-26 12:30:00,4.16,4.19,4.15,4.17,161000.0,3.9095,3.9377,3.9001,3.9189,161000.0
2013-07-26 13:00:00,4.17,4.18,4.15,4.18,262000.0,3.9189,3.9283,3.9001,3.9283,262000.0
2013-07-26 13:30:00,4.18,4.19,4.16,4.16,136000.0,3.9283,3.9377,3.9095,3.9095,136000.0
2013-07-26 14:00:00,4.17,4.22,4.15,4.21,325000.0,3.9189,3.9659,3.9001,3.9565,325000.0
2013-07-26 14:30:00,4.21,4.22,4.19,4.21,221000.0,3.9565,3.9659,3.9377,3.9565,221000.0
2013-07-26 15:00:00,4.2,4.23,4.2,4.22,219000.0,3.9471,3.9753,3.9471,3.9659,219000.0
2013-07-26 15:30:00,4.22,4.23,4.2,4.21,767000.0,3.9659,3.9753,3.9471,3.9565,767000.0
2013-07-29 09:30:00,4.2,4.37,4.2,4.36,1202000.0,3.9471,4.1069,3.9471,4.0975,1202000.0
2013-07-29 10:00:00,4.36,4.4,4.28,4.29,1762000.0,4.0975,4.1351,4.0223,4.0317,1762000.0
2013-07-29 10:30:00,4.3,4.3,4.23,4.24,421000.0,4.0411,4.0411,3.9753,3.9847,421000.0
2013-07-29 11:00:00,4.25,4.27,4.24,4.26,396000.0,3.9941,4.0129,3.9847,4.0035,396000.0
2013-07-29 11:30:00,4.27,4.28,4.21,4.25,418000.0,4.0129,4.0223,3.9565,3.9941,418000.0
2013-07-29 12:00:00,4.25,4.27,4.25,4.26,171000.0,3.9941,4.0129,3.9941,4.0035,171000.0
2013-07-29 12:30:00,4.25,4.26,4.21,4.21,280000.0,3.9941,4.0035,3.9565,3.9565,280000.0
2013-07-29 13:00:00,4.21,4.24,4.21,4.23,181000.0,3.9565,3.9847,3.9565,3.9753,181000.0
2013-07-29 13:30:00,4.23,4.23,4.19,4.2,239000.0,3.9753,3.9753,3.9377,3.9471,239000.0
2013-07-29 14:00:00,4.21,4.25,4.2,4.23,444000.0,3.9565,3.9941,3.9471,3.9753,444000.0
2013-07-29 14:30:00,4.23,4.26,4.21,4.24,215000.0,3.9753,4.0035,3.9565,3.9847,215000.0
2013-07-29 15:00:00,4.24,4.25,4.24,4.25,392000.0,3.9847,3.9941,3.9847,3.9941,392000.0
2013-07-29 15:30:00,4.24,4.25,4.2,4.2,568000.0,3.9847,3.9941,3.9471,3.9471,568000.0
2013-07-30 09:30:00,4.3,4.3,4.2,4.23,698000.0,4.0411,4.0411,3.9471,3.9753,698000.0
2013-07-30 10:00:00,4.23,4.26,4.22,4.25,408000.0,3.9753,4.0035,3.9659,3.9941,408000.0
2013-07-30 10:30:00,4.25,4.38,4.21,4.28,1293000.0,3.9941,4.1163,3.9565,4.0223,1293000.0
2013-07-30 11:00:00,4.28,4.28,4.24,4.25,841000.0,4.0223,4.0223,3.9847,3.9941,841000.0
2013-07-30 11:30:00,4.25,4.3,4.24,4.26,1631000.0,3.9941,4.0411,3.9847,4.0035,1631000.0
2013-07-30 12:00:00,4.26,4.32,4.26,4.29,884000.0,4.0035,4.0599,4.0035,4.0317,884000.0
2013-07-30 12:30:00,4.28,4.29,4.25,4.27,219000.0,4.0223,4.0317,3.9941,4.0129,219000.0
2013-07-30 13:00:00,4.27,4.28,4.23,4.24,178000.0,4.0129,4.0223,3.9753,3.9847,178000.0
2013-07-30 13:30:00,4.24,4.25,4.2,4.2,379000.0,3.9847,3.9941,3.9471,3.9471,379000.0
2013-07-30 14:00:00,4.21,4.21,4.13,4.14,684000.0,3.9565,3.9565,3.8813,3.8907,684000.0
2013-07-30 14:30:00,4.14,4.14,4.06,4.1,697000.0,3.8907,3.8907,3.8156,3.8531,697000.0
2013-07-30 15:00:00,4.11,4.19,4.1,4.18,433000.0,3.8625,3.9377,3.8531,3.9283,433000.0
2013-07-30 15:30:00,4.18,4.24,4.17,4.22,705000.0,3.9283,3.9847,3.9189,3.9659,705000.0
2013-07-31 09:30:00,4.2,4.25,4.11,4.17,346000.0,3.9471,3.9941,3.8625,3.9189,346000.0
2013-07-31 10:00:00,4.17,4.17,4.11,4.16,191000.0,3.9189,3.9189,3.8625,3.9095,191000.0
2013-07-31 10:30:00,4.16,4.18,4.16,4.16,70000.0,3.9095,3.9283,3.9095,3.9095,70000.0
2013-07-31 11:00:00,4.17,4.2,4.16,4.17,96000.0,3.9189,3.9471,3.9095,3.9189,96000.0
2013-07-31 11:30:00,4.17,4.22,4.17,4.21,246000.0,3.9189,3.9659,3.9189,3.9565,246000.0
2013-07-31 12:00:00,4.2,4.21,4.19,4.21,36000.0,3.9471,3.9565,3.9377,3.9565,36000.0
2013-07-31 12:30:00,4.21,4.23,4.2,4.22,67000.0,3.9565,3.9753,3.9471,3.9659,67000.0
2013-07-31 13:00:00,4.22,4.27,4.22,4.22,128000.0,3.9659,4.0129,3.9659,3.9659,128000.0
2013-07-31 13:30:00,4.22,4.27,4.21,4.26,67000.0,3.9659,4.0129,3.9565,4.0035,67000.0
2013-07-31 14:00:00,4.26,4.27,4.24,4.24,84000.0,4.0035,4.0129,3.9847,3.9847,84000.0
2013-07-31 14:30:00,4.25,4.25,4.19,4.21,311000.0,3.9941,3.9941,3.9377,3.9565,311000.0
2013-07-31 15:00:00,4.21,4.25,4.2,4.22,243000.0,3.9565,3.9941,3.9471,3.9659,243000.0
2013-07-31 15:30:00,4.22,4.24,4.21,4.21,433000.0,3.9659,3.9847,3.9565,3.9565,433000.0
2013-08-01 09:30:00,4.33,4.33,4.22,4.3,318000.0,4.0693,4.0693,3.9659,4.0411,318000.0
2013-08-01 10:00:00,4.3,4.37,4.29,4.37,436000.0,4.0411,4.1069,4.0317,4.1069,436000.0
2013-08-01 10:30:00,4.36,4.43,4.33,4.42,564000.0,4.0975,4.1633,4.0693,4.1539,564000.0
2013-08-01 11:00:00,4.41,4.47,4.41,4.44,599000.0,4.1445,4.2009,4.1445,4.1727,599000.0
2013-08-01 11:30:00,4.45,4.5,4.42,4.5,388000.0,4.1821,4.2291,4.1539,4.2291,388000.0
2013-08-01 12:00:00,4.5,4.5,4.46,4.49,208000.0,4.2291,4.2291,4.1915,4.2197,208000.0
2013-08-01 12:30:00,4.49,4.49,4.45,4.47,354000.0,4.2197,4.2197,4.1821,4.2009,354000.0
2013-08-01 13:00:00,4.47,4.47,4.38,4.38,388000.0,4.2009,4.2009,4.1163,4.1163,388000.0
2013-08-01 13:30:00,4.39,4.42,4.36,4.41,311000.0,4.1257,4.1539,4.0975,4.1445,311000.0
2013-08-01 14:00:00,4.41,4.44,4.39,4.43,285000.0,4.1445,4.1727,4.1257,4.1633,285000.0
2013-08-01 14:30:00,4.43,4.48,4.43,4.48,298000.0,4.1633,4.2103,4.1633,4.2103,298000.0
2013-08-01 15:00:00,4.48,4.49,4.45,4.45,287000.0,4.2103,4.2197,4.1821,4.1821,287000.0
2013-08-01 15:30:00,4.46,4.48,4.45,4.47,350000.0,4.1915,4.2103,4.1821,4.2009,350000.0
2013-08-02 09:30:00,4.5,4.5,4.42,4.42,246000.0,4.2291,4.2291,4.1539,4.1539,246000.0
2013-08-02 10:00:00,4.44,4.44,4.39,4.42,309000.0,4.1727,4.1727,4.1257,4.1539,309000.0
2013-08-02 10:30:00,4.41,4.47,4.39,4.4,517000.0,4.1445,4.2009,4.1257,4.1351,517000.0
2013-08-02 11:00:00,4.42,4.42,4.4,4.4,182000.0,4.1539,4.1539,4.1351,4.1351,182000.0
2013-08-02 11:30:00,4.4,4.44,4.4,4.41,250000.0,4.1351,4.1727,4.1351,4.1445,250000.0
2013-08-02 12:00:00,4.41,4.43,4.4,4.43,202000.0,4.1445,4.1633,4.1351,4.1633,202000.0
2013-08-02 12:30:00,4.43,4.43,4.41,4.41,136000.0,4.1633,4.1633,4.1445,4.1445,136000.0
2013-08-02 13:00:00,4.41,4.43,4.4,4.4,240000.0,4.1445,4.1633,4.1351,4.1351,240000.0
2013-08-02 13:30:00,4.4,4.41,4.4,4.4,174000.0,4.1351,4.1445,4.1351,4.1351,174000.0
2013-08-02 14:00:00,4.4,4.41,4.4,4.4,230000.0,4.1351,4.1445,4.1351,4.1351,230000.0
2013-08-02 14:30:00,4.4,4.4,4.4,4.4,192000.0,4.1351,4.1351,4.1351,4.1351,192000.0
2013-08-02 15:00:00,4.39,4.42,4.39,4.4,231000.0,4.1257,4.1539,4.1257,4.1351,231000.0
2013-08-02 15:30:00,4.4,4.44,4.39,4.4,592000.0,4.1351,4.1727,4.1257,4.1351,592000.0
2013-08-05 09:30:00,4.5,4.5,4.42,4.42,1131000.0,4.2291,4.2291,4.1539,4.1539,1131000.0
2013-08-05 10:00:00,4.43,4.44,4.41,4.42,406000.0,4.1633,4.1727,4.1445,4.1539,406000.0
2013-08-05 10:30:00,4.42,4.44,4.37,4.38,603000.0,4.1539,4.1727,4.1069,4.1163,603000.0
2013-08-05 11:00:00,4.37,4.42,4.37,4.41,634000.0,4.1069,4.1539,4.1069,4.1445,634000.0
2013-08-05 11:30:00,4.41,4.42,4.41,4.41,246000.0,4.1445,4.1539,4.1445,4.1445,246000.0
2013-08-05 12:00:00,4.41,4.42,4.4,4.41,290000.0,4.1445,4.1539,4.1351,4.1445,290000.0
2013-08-05 12:30:00,4.4,4.42,4.38,4.4,315000.0,4.1351,4.1539,4.1163,4.1351,315000.0
2013-08-05 13:00:00,4.4,4.41,4.38,4.39,123000.0,4.1351,4.1445,4.1163,4.1257,123000.0
2013-08-05 13:30:00,4.38,4.43,4.38,4.42,465000.0,4.1163,4.1633,4.1163,4.1539,465000.0
2013-08-05 14:00:00,4.43,4.57,4.42,4.48,1222000.0,4.1633,4.2948,4.1539,4.2103,1222000.0
2013-08-05 14:30:00,4.49,4.57,4.49,4.53,340000.0,4.2197,4.2948,4.2197,4.2573,340000.0
2013-08-05 15:00:00,4.53,4.53,4.48,4.51,321000.0,4.2573,4.2573,4.2103,4.2385,321000.0
2013-08-05 15:30:00,4.52,4.53,4.45,4.47,543000.0,4.2479,4.2573,4.1821,4.2009,543000.0
2013-08-06 09:30:00,4.45,4.49,4.42,4.43,333000.0,4.1821,4.2197,4.1539,4.1633,333000.0
2013-08-06 10:00:00,4.43,4.44,4.42,4.42,223000.0,4.1633,4.1727,4.1539,4.1539,223000.0
2013-08-06 10:30:00,4.43,4.43,4.41,4.43,733000.0,4.1633,4.1633,4.1445,4.1633,733000.0
2013-08-06 11:00:00,4.43,4.47,4.43,4.47,249000.0,4.1633,4.2009,4.1633,4.2009,249000.0
2013-08-06 11:30:00,4.47,4.52,4.45,4.52,408000.0,4.2009,4.2479,4.1821,4.2479,408000.0
2013-08-06 12:00:00,4.52,4.54,4.51,4.51,145000.0,4.2479,4.2666,4.2385,4.2385,145000.0
2013-08-06 12:30:00,4.51,4.55,4.51,4.54,93000.0,4.2385,4.276,4.2385,4.2666,93000.0
2013-08-06 13:00:00,4.55,4.79,4.54,4.75,920000.0,4.276,4.5016,4.2666,4.464,920000.0
2013-08-06 13:30:00,4.72,4.79,4.68,4.72,454000.0,4.4358,4.5016,4.3982,4.4358,454000.0
2013-08-06 14:00:00,4.72,4.8,4.7,4.76,660000.0,4.4358,4.511,4.417,4.4734,660000.0
2013-08-06 14:30:00,4.77,4.83,4.76,4.81,277000.0,4.4828,4.5392,4.4734,4.5204,277000.0
2013-08-06 15:00:00,4.81,4.81,4.69,4.72,272000.0,4.5204,4.5204,4.4076,4.4358,272000.0
2013-08-06 15:30:00,4.72,4.74,4.71,4.73,392000.0,4.4358,4.4546,4.4264,4.4452,392000.0
2013-08-07 09:30:00,4.66,4.68,4.5,4.61,1049000.0,4.3794,4.3982,4.2291,4.3324,1049000.0
2013-08-07 10:00:00,4.63,4.63,4.59,4.6,512000.0,4.3512,4.3512,4.3136,4.323,512000.0
2013-08-07 10:30:00,4.59,4.6,4.55,4.55,406000.0,4.3136,4.323,4.276,4.276,406000.0
2013-08-07 11:00:00,4.55,4.56,4.42,4.5,1227000.0,4.276,4.2854,4.1539,4.2291,1227000.0
2013-08-07 11:30:00,4.52,4.52,4.46,4.48,164000.0,4.2479,4.2479,4.1915,4.2103,164000.0
2013-08-07 12:00:00,4.5,4.51,4.48,4.5,157000.0,4.2291,4.2385,4.2103,4.2291,157000.0
2013-08-07 12:30:00,4.49,4.55,4.49,4.51,416000.0,4.2197,4.276,4.2197,4.2385,416000.0
2013-08-07 13:00:00,4.52,4.58,4.52,4.54,530000.0,4.2479,4.3042,4.2479,4.2666,530000.0
2013-08-07 13:30:00,4.55,4.56,4.51,4.56,355000.0,4.276,4.2854,4.2385,4.2854,355000.0
2013-08-07 14:00:00,4.56,4.61,4.56,4.6,327000.0,4.2854,4.3324,4.2854,4.323,327000.0
2013-08-07 14:30:00,4.6,4.67,4.6,4.66,575000.0,4.323,4.3888,4.323,4.3794,575000.0
2013-08-07 15:00:00,4.66,4.66,4.59,4.65,475000.0,4.3794,4.3794,4.3136,4.37,475000.0
2013-08-07 15:30:00,4.65,4.65,4.57,4.6,969000.0,4.37,4.37,4.2948,4.323,969000.0
2013-08-08 09:30:00,4.69,4.89,4.68,4.83,747000.0,4.4076,4.5956,4.3982,4.5392,747000.0
2013-08-08 10:00:00,4.82,4.91,4.82,4.86,601000.0,4.5298,4.6144,4.5298,4.5674,601000.0
2013-08-08 10:30:00,4.85,4.85,4.77,4.79,572000.0,4.558,4.558,4.4828,4.5016,572000.0
2013-08-08 11:00:00,4.78,4.82,4.78,4.81,296000.0,4.4922,4.5298,4.4922,4.5204,296000.0
2013-08-08 11:30:00,4.8,4.85,4.79,4.84,289000.0,4.511,4.558,4.5016,4.5486,289000.0
2013-08-08 12:00:00,4.83,4.93,4.83,4.9,758000.0,4.5392,4.6332,4.5392,4.605,758000.0
2013-08-08 12:30:00,4.92,5.0,4.9,4.99,589000.0,4.6238,4.699,4.605,4.6896,589000.0
2013-08-08 13:00:00,4.99,5.01,4.97,4.98,649000.0,4.6896,4.7084,4.6708,4.6802,649000.0
2013-08-08 13:30:00,4.98,4.99,4.92,4.95,548000.0,4.6802,4.6896,4.6238,4.652,548000.0
2013-08-08 14:00:00,4.95,4.99,4.9,4.92,972000.0,4.652,4.6896,4.605,4.6238,972000.0
2013-08-08 14:30:00,4.92,4.95,4.88,4.9,848000.0,4.6238,4.652,4.5862,4.605,848000.0
2013-08-08 15:00:00,4.89,4.9,4.88,4.89,787000.0,4.5956,4.605,4.5862,4.5956,787000.0
2013-08-08 15:30:00,4.9,4.92,4.86,4.87,1421000.0,4.605,4.6238,4.5674,4.5768,1421000.0
2013-08-09 09:30:00,4.89,4.89,4.84,4.88,750000.0,4.5956,4.5956,4.5486,4.5862,750000.0
2013-08-09 10:00:00,4.88,4.94,4.86,4.9,603000.0,4.5862,4.6426,4.5674,4.605,603000.0
2013-08-09 10:30:00,4.9,4.93,4.9,4.92,305000.0,4.605,4.6332,4.605,4.6238,305000.0
2013-08-09 11:00:00,4.93,4.93,4.91,4.91,276000.0,4.6332,4.6332,4.6144,4.6144,276000.0
2013-08-09 11:30:00,4.91,4.94,4.91,4.92,575000.0,4.6144,4.6426,4.6144,4.6238,575000.0
2013-08-09 12:00:00,4.92,4.93,4.9,4.91,179000.0,4.6238,4.6332,4.605,4.6144,179000.0
2013-08-09 12:30:00,4.91,4.93,4.86,4.89,452000.0,4.6144,4.6332,4.5674,4.5956,452000.0
2013-08-09 13:00:00,4.88,4.93,4.87,4.9,276000.0,4.5862,4.6332,4.5768,4.605,276000.0
2013-08-09 13:30:00,4.9,4.94,4.9,4.93,112000.0,4.605,4.6426,4.605,4.6332,112000.0
2013-08-09 14:00:00,4.93,4.95,4.92,4.95,156000.0,4.6332,4.652,4.6238,4.652,156000.0
2013-08-09 14:30:00,4.94,4.96,4.92,4.93,205000.0,4.6426,4.6614,4.6238,4.6332,205000.0
2013-08-09 15:00:00,4.92,5.0,4.92,5.0,361000.0,4.6238,4.699,4.6238,4.699,361000.0
2013-08-09 15:30:00,5.0,5.01,4.97,4.97,665000.0,4.699,4.7084,4.6708,4.6708,665000.0
2013-08-12 09:30:00,5.0,5.04,4.98,4.99,357000.0,4.699,4.7365,4.6802,4.6896,357000.0
2013-08-12 10:00:00,5.0,5.0,4.95,4.96,386000.0,4.699,4.699,4.652,4.6614,386000.0
2013-08-12 10:30:00,4.97,4.97,4.89,4.9,387000.0,4.6708,4.6708,4.5956,4.605,387000.0
2013-08-12 11:00:00,4.9,4.93,4.85,4.91,518000.0,4.605,4.6332,4.558,4.6144,518000.0
2013-08-12 11:30:00,4.91,4.98,4.9,4.96,378000.0,4.6144,4.6802,4.605,4.6614,378000.0
2013-08-12 12:00:00,4.96,4.97,4.88,4.88,261000.0,4.6614,4.6708,4.5862,4.5862,261000.0
2013-08-12 12:30:00,4.89,4.9,4.87,4.89,122000.0,4.5956,4.605,4.5768,4.5956,122000.0
2013-08-12 13:00:00,4.89,4.91,4.88,4.89,80000.0,4.5956,4.6144,4.5862,4.5956,80000.0
2013-08-12 13:30:00,4.9,4.91,4.89,4.9,201000.0,4.605,4.6144,4.5956,4.605,201000.0
2013-08-12 14:00:00,4.9,4.9,4.87,4.9,130000.0,4.605,4.605,4.5768,4.605,130000.0
2013-08-12 14:30:00,4.88,4.9,4.87,4.88,81000.0,4.5862,4.605,4.5768,4.5862,81000.0
2013-08-12 15:00:00,4.89,4.9,4.88,4.9,157000.0,4.5956,4.605,4.5862,4.605,157000.0
2013-08-12 15:30:00,4.9,4.9,4.86,4.86,605000.0,4.605,4.605,4.5674,4.5674,605000.0
2013-08-13 09:30:00,4.85,4.89,4.58,4.71,1812000.0,4.558,4.5956,4.3042,4.4264,1812000.0
2013-08-13 10:00:00,4.71,4.73,4.37,4.52,2600000.0,4.4264,4.4452,4.1069,4.2479,2600000.0
2013-08-13 10:30:00,4.51,4.68,4.43,4.54,1880000.0,4.2385,4.3982,4.1633,4.2666,1880000.0
2013-08-13 11:00:00,4.55,4.65,4.54,4.63,940000.0,4.276,4.37,4.2666,4.3512,940000.0
2013-08-13 11:30:00,4.63,4.63,4.49,4.55,1095000.0,4.3512,4.3512,4.2197,4.276,1095000.0
2013-08-13 12:00:00,4.55,4.62,4.5,4.52,731000.0,4.276,4.3418,4.2291,4.2479,731000.0
2013-08-13 12:30:00,4.53,4.53,4.36,4.45,1569000.0,4.2573,4.2573,4.0975,4.1821,1569000.0
2013-08-13 13:00:00,4.45,4.51,4.39,4.4,886000.0,4.1821,4.2385,4.1257,4.1351,886000.0
2013-08-13 13:30:00,4.41,4.42,4.33,4.4,1253000.0,4.1445,4.1539,4.0693,4.1351,1253000.0
2013-08-13 14:00:00,4.4,4.53,4.39,4.53,955000.0,4.1351,4.2573,4.1257,4.2573,955000.0
2013-08-13 14:30:00,4.53,4.59,4.49,4.5,1250000.0,4.2573,4.3136,4.2197,4.2291,1250000.0
2013-08-13 15:00:00,4.5,4.57,4.48,4.57,892000.0,4.2291,4.2948,4.2103,4.2948,892000.0
2013-08-13 15:30:00,4.57,4.64,4.53,4.54,2840000.0,4.2948,4.3606,4.2573,4.2666,2840000.0
2013-08-14 09:30:00,4.48,4.58,4.36,4.55,1292000.0,4.2103,4.3042,4.0975,4.276,1292000.0
2013-08-14 10:00:00,4.56,4.6,4.54,4.59,728000.0,4.2854,4.323,4.2666,4.3136,728000.0
2013-08-14 10:30:00,4.6,4.6,4.54,4.6,674000.0,4.323,4.323,4.2666,4.323,674000.0
2013-08-14 11:00:00,4.6,4.6,4.56,4.6,769000.0,4.323,4.323,4.2854,4.323,769000.0
2013-08-14 11:30:00,4.6,4.61,4.57,4.59,769000.0,4.323,4.3324,4.2948,4.3136,769000.0
2013-08-14 12:00:00,4.58,4.6,4.57,4.59,395000.0,4.3042,4.323,4.2948,4.3136,395000.0
2013-08-14 12:30:00,4.59,4.59,4.54,4.57,451000.0,4.3136,4.3136,4.2666,4.2948,451000.0
2013-08-14 13:00:00,4.57,4.58,4.54,4.55,1032000.0,4.2948,4.3042,4.2666,4.276,1032000.0
2013-08-14 13:30:00,4.55,4.56,4.52,4.55,822000.0,4.276,4.2854,4.2479,4.276,822000.0
2013-08-14 14:00:00,4.55,4.55,4.53,4.53,693000.0,4.276,4.276,4.2573,4.2573,693000.0
2013-08-14 14:30:00,4.53,4.56,4.53,4.54,838000.0,4.2573,4.2854,4.2573,4.2666,838000.0
2013-08-14 15:00:00,4.54,4.56,4.53,4.54,654000.0,4.2666,4.2854,4.2573,4.2666,654000.0
2013-08-14 15:30:00,4.54,4.6,4.54,4.6,1687000.0,4.2666,4.323,4.2666,4.323,1687000.0
2013-08-15 09:30:00,4.01,4.02,3.85,3.92,7216000.0,3.7686,3.778,3.6182,3.684,7216000.0
2013-08-15 10:00:00,3.94,4.14,3.93,4.1,4238000.0,3.7028,3.8907,3.6934,3.8531,4238000.0
2013-08-15 10:30:00,4.1,4.19,4.09,4.18,2123000.0,3.8531,3.9377,3.8437,3.9283,2123000.0
2013-08-15 11:00:00,4.17,4.21,4.12,4.19,1253000.0,3.9189,3.9565,3.8719,3.9377,1253000.0
2013-08-15 11:30:00,4.19,4.2,4.13,4.15,717000.0,3.9377,3.9471,3.8813,3.9001,717000.0
2013-08-15 12:00:00,4.16,4.18,4.15,4.16,422000.0,3.9095,3.9283,3.9001,3.9095,422000.0
2013-08-15 12:30:00,4.15,4.17,4.15,4.15,306000.0,3.9001,3.9189,3.9001,3.9001,306000.0
2013-08-15 13:00:00,4.15,4.18,4.15,4.16,494000.0,3.9001,3.9283,3.9001,3.9095,494000.0
2013-08-15 13:30:00,4.15,4.15,4.01,4.01,835000.0,3.9001,3.9001,3.7686,3.7686,835000.0
2013-08-15 14:00:00,4.01,4.07,3.99,4.01,1074000.0,3.7686,3.8249,3.7498,3.7686,1074000.0
2013-08-15 14:30:00,4.02,4.09,3.97,3.99,974000.0,3.778,3.8437,3.731,3.7498,974000.0
2013-08-15 15:00:00,3.99,4.02,3.96,3.98,641000.0,3.7498,3.778,3.7216,3.7404,641000.0
2013-08-15 15:30:00,3.97,3.98,3.91,3.94,1781000.0,3.731,3.7404,3.6746,3.7028,1781000.0
2013-08-16 09:30:00,3.94,3.98,3.87,3.98,700000.0,3.7028,3.7404,3.637,3.7404,700000.0
2013-08-16 10:00:00,3.98,3.98,3.9,3.92,461000.0,3.7404,3.7404,3.6652,3.684,461000.0
2013-08-16 10:30:00,3.92,3.99,3.9,3.99,300000.0,3.684,3.7498,3.6652,3.7498,300000.0
2013-08-16 11:00:00,3.99,4.01,3.97,3.99,362000.0,3.7498,3.7686,3.731,3.7498,362000.0
2013-08-16 11:30:00,3.98,4.02,3.98,4.0,200000.0,3.7404,3.778,3.7404,3.7592,200000.0
2013-08-16 12:00:00,4.0,4.05,4.0,4.04,276000.0,3.7592,3.8062,3.7592,3.7968,276000.0
2013-08-16 12:30:00,4.04,4.08,4.04,4.04,132000.0,3.7968,3.8343,3.7968,3.7968,132000.0
2013-08-16 13:00:00,4.04,4.06,4.0,4.02,619000.0,3.7968,3.8156,3.7592,3.778,619000.0
2013-08-16 13:30:00,4.02,4.05,4.01,4.04,221000.0,3.778,3.8062,3.7686,3.7968,221000.0
2013-08-16 14:00:00,4.05,4.07,4.0,4.01,167000.0,3.8062,3.8249,3.7592,3.7686,167000.0
2013-08-16 14:30:00,4.01,4.04,4.0,4.0,142000.0,3.7686,3.7968,3.7592,3.7592,142000.0
2013-08-16 15:00:00,4.01,4.02,4.01,4.02,176000.0,3.7686,3.778,3.7686,3.778,176000.0
2013-08-16 15:30:00,4.02,4.02,3.98,3.98,577000.0,3.778,3.778,3.7404,3.7404,577000.0
2013-08-19 09:30:00,3.91,4.15,3.91,4.15,796000.0,3.6746,3.9001,3.6746,3.9001,796000.0
2013-08-19 10:00:00,4.15,4.28,4.15,4.28,1156000.0,3.9001,4.0223,3.9001,4.0223,1156000.0
2013-08-19 10:30:00,4.28,4.44,4.28,4.38,1219000.0,4.0223,4.1727,4.0223,4.1163,1219000.0
2013-08-19 11:00:00,4.38,4.39,4.31,4.35,627000.0,4.1163,4.1257,4.0505,4.0881,627000.0
2013-08-19 11:30:00,4.35,4.46,4.34,4.46,451000.0,4.0881,4.1915,4.0787,4.1915,451000.0
2013-08-19 12:00:00,4.45,4.5,4.45,4.49,909000.0,4.1821,4.2291,4.1821,4.2197,909000.0
2013-08-19 12:30:00,4.5,4.5,4.38,4.38,421000.0,4.2291,4.2291,4.1163,4.1163,421000.0
2013-08-19 13:00:00,4.38,4.41,4.34,4.35,358000.0,4.1163,4.1445,4.0787,4.0881,358000.0
2013-08-19 13:30:00,4.34,4.4,4.34,4.4,361000.0,4.0787,4.1351,4.0787,4.1351,361000.0
2013-08-19 14:00:00,4.4,4.42,4.38,4.39,307000.0,4.1351,4.1539,4.1163,4.1257,307000.0
2013-08-19 14:30:00,4.39,4.42,4.36,4.4,626000.0,4.1257,4.1539,4.0975,4.1351,626000.0
2013-08-19 15:00:00,4.4,4.4,4.33,4.33,550000.0,4.1351,4.1351,4.0693,4.0693,550000.0
2013-08-19 15:30:00,4.32,4.32,4.29,4.32,1001000.0,4.0599,4.0599,4.0317,4.0599,1001000.0
2013-08-20 09:30:00,4.17,4.24,4.06,4.07,2329000.0,3.9189,3.9847,3.8156,3.8249,2329000.0
2013-08-20 10:00:00,4.07,4.11,4.03,4.1,1031000.0,3.8249,3.8625,3.7874,3.8531,1031000.0
2013-08-20 10:30:00,4.1,4.11,4.08,4.1,666000.0,3.8531,3.8625,3.8343,3.8531,666000.0
2013-08-20 11:00:00,4.1,4.1,4.06,4.09,366000.0,3.8531,3.8531,3.8156,3.8437,366000.0
2013-08-20 11:30:00,4.09,4.14,4.08,4.1,732000.0,3.8437,3.8907,3.8343,3.8531,732000.0
2013-08-20 12:00:00,4.1,4.12,4.1,4.1,354000.0,3.8531,3.8719,3.8531,3.8531,354000.0
2013-08-20 12:30:00,4.1,4.11,4.1,4.1,321000.0,3.8531,3.8625,3.8531,3.8531,321000.0
2013-08-20 13:00:00,4.1,4.12,4.1,4.12,255000.0,3.8531,3.8719,3.8531,3.8719,255000.0
2013-08-20 13:30:00,4.11,4.17,4.11,4.15,229000.0,3.8625,3.9189,3.8625,3.9001,229000.0
2013-08-20 14:00:00,4.15,4.16,4.12,4.13,272000.0,3.9001,3.9095,3.8719,3.8813,272000.0
2013-08-20 14:30:00,4.13,4.15,4.13,4.14,187000.0,3.8813,3.9001,3.8813,3.8907,187000.0
2013-08-20 15:00:00,4.14,4.15,4.13,4.14,429000.0,3.8907,3.9001,3.8813,3.8907,429000.0
2013-08-20 15:30:00,4.14,4.15,4.13,4.13,671000.0,3.8907,3.9001,3.8813,3.8813,671000.0
2013-08-21 09:30:00,4.07,4.17,4.04,4.13,701000.0,3.8249,3.9189,3.7968,3.8813,701000.0
2013-08-21 10:00:00,4.13,4.14,4.1,4.11,384000.0,3.8813,3.8907,3.8531,3.8625,384000.0
2013-08-21 10:30:00,4.11,4.11,4.1,4.1,153000.0,3.8625,3.8625,3.8531,3.8531,153000.0
2013-08-21 11:00:00,4.1,4.11,4.1,4.1,227000.0,3.8531,3.8625,3.8531,3.8531,227000.0
2013-08-21 11:30:00,4.1,4.1,4.03,4.04,301000.0,3.8531,3.8531,3.7874,3.7968,301000.0
2013-08-21 12:00:00,4.04,4.05,4.0,4.01,477000.0,3.7968,3.8062,3.7592,3.7686,477000.0
2013-08-21 12:30:00,4.02,4.03,3.99,4.0,256000.0,3.778,3.7874,3.7498,3.7592,256000.0
2013-08-21 13:00:00,4.0,4.0,3.97,3.99,576000.0,3.7592,3.7592,3.731,3.7498,576000.0
2013-08-21 13:30:00,3.99,4.0,3.96,3.99,683000.0,3.7498,3.7592,3.7216,3.7498,683000.0
2013-08-21 14:00:00,3.98,4.01,3.98,3.99,1119000.0,3.7404,3.7686,3.7404,3.7498,1119000.0
2013-08-21 14:30:00,3.99,4.0,3.98,3.99,365000.0,3.7498,3.7592,3.7404,3.7498,365000.0
2013-08-21 15:00:00,3.99,4.0,3.97,3.97,279000.0,3.7498,3.7592,3.731,3.731,279000.0
2013-08-21 15:30:00,3.98,3.99,3.95,3.95,670000.0,3.7404,3.7498,3.7122,3.7122,670000.0
2013-08-22 09:30:00,3.92,3.94,3.82,3.85,1211000.0,3.684,3.7028,3.59,3.6182,1211000.0
2013-08-22 10:00:00,3.85,3.85,3.83,3.84,873000.0,3.6182,3.6182,3.5994,3.6088,873000.0
2013-08-22 10:30:00,3.84,3.86,3.81,3.86,647000.0,3.6088,3.6276,3.5806,3.6276,647000.0
2013-08-22 11:00:00,3.85,3.93,3.85,3.91,292000.0,3.6182,3.6934,3.6182,3.6746,292000.0
2013-08-22 11:30:00,3.92,4.0,3.92,4.0,647000.0,3.684,3.7592,3.684,3.7592,647000.0
2013-08-22 12:00:00,4.0,4.09,3.99,4.08,713000.0,3.7592,3.8437,3.7498,3.8343,713000.0
2013-08-22 12:30:00,4.06,4.17,4.05,4.17,363000.0,3.8156,3.9189,3.8062,3.9189,363000.0
2013-08-22 13:00:00,4.17,4.17,4.04,4.06,730000.0,3.9189,3.9189,3.7968,3.8156,730000.0
2013-08-22 13:30:00,4.07,4.09,4.04,4.05,187000.0,3.8249,3.8437,3.7968,3.8062,187000.0
2013-08-22 14:00:00,4.05,4.09,4.04,4.08,110000.0,3.8062,3.8437,3.7968,3.8343,110000.0
2013-08-22 14:30:00,4.09,4.11,4.08,4.09,140000.0,3.8437,3.8625,3.8343,3.8437,140000.0
2013-08-22 15:00:00,4.09,4.15,4.09,4.15,329000.0,3.8437,3.9001,3.8437,3.9001,329000.0
2013-08-22 15:30:00,4.15,4.15,4.09,4.13,635000.0,3.9001,3.9001,3.8437,3.8813,635000.0
2013-08-23 09:30:00,4.14,4.15,4.09,4.12,920000.0,3.8907,3.9001,3.8437,3.8719,920000.0
2013-08-23 10:00:00,4.12,4.15,4.09,4.12,433000.0,3.8719,3.9001,3.8437,3.8719,433000.0
2013-08-23 10:30:00,4.12,4.24,4.11,4.24,633000.0,3.8719,3.9847,3.8625,3.9847,633000.0
2013-08-23 11:00:00,4.23,4.23,4.13,4.14,212000.0,3.9753,3.9753,3.8813,3.8907,212000.0
2013-08-23 11:30:00,4.13,4.15,4.12,4.13,137000.0,3.8813,3.9001,3.8719,3.8813,137000.0
2013-08-23 12:00:00,4.13,4.13,4.1,4.11,156000.0,3.8813,3.8813,3.8531,3.8625,156000.0
2013-08-23 12:30:00,4.11,4.12,4.1,4.1,190000.0,3.8625,3.8719,3.8531,3.8531,190000.0
2013-08-23 13:00:00,4.11,4.13,4.1,4.12,241000.0,3.8625,3.8813,3.8531,3.8719,241000.0
2013-08-23 13:30:00,4.11,4.13,4.11,4.13,132000.0,3.8625,3.8813,3.8625,3.8813,132000.0
2013-08-23 14:00:00,4.13,4.13,4.1,4.1,180000.0,3.8813,3.8813,3.8531,3.8531,180000.0
2013-08-23 14:30:00,4.1,4.12,4.1,4.12,224000.0,3.8531,3.8719,3.8531,3.8719,224000.0
2013-08-23 15:00:00,4.12,4.13,4.1,4.1,309000.0,3.8719,3.8813,3.8531,3.8531,309000.0
2013-08-23 15:30:00,4.1,4.1,4.04,4.05,690000.0,3.8531,3.8531,3.7968,3.8062,690000.0
2013-08-26 09:30:00,4.07,4.07,3.94,3.96,817000.0,3.8249,3.8249,3.7028,3.7216,817000.0
2013-08-26 10:00:00,3.95,3.97,3.92,3.96,452000.0,3.7122,3.731,3.684,3.7216,452000.0
2013-08-26 10:30:00,3.96,4.0,3.96,3.99,341000.0,3.7216,3.7592,3.7216,3.7498,341000.0
2013-08-26 11:00:00,4.0,4.08,3.99,4.07,207000.0,3.7592,3.8343,3.7498,3.8249,207000.0
2013-08-26 11:30:00,4.06,4.07,4.02,4.07,429000.0,3.8156,3.8249,3.778,3.8249,429000.0
2013-08-26 12:00:00,4.07,4.08,4.05,4.05,124000.0,3.8249,3.8343,3.8062,3.8062,124000.0
2013-08-26 12:30:00,4.06,4.08,4.06,4.08,54000.0,3.8156,3.8343,3.8156,3.8343,54000.0
2013-08-26 13:00:00,4.08,4.08,4.06,4.07,125000.0,3.8343,3.8343,3.8156,3.8249,125000.0
2013-08-26 13:30:00,4.07,4.07,4.03,4.06,135000.0,3.8249,3.8249,3.7874,3.8156,135000.0
2013-08-26 14:00:00,4.07,4.07,4.05,4.06,53000.0,3.8249,3.8249,3.8062,3.8156,53000.0
2013-08-26 14:30:00,4.05,4.06,4.05,4.05,46000.0,3.8062,3.8156,3.8062,3.8062,46000.0
2013-08-26 15:00:00,4.05,4.06,4.03,4.03,137000.0,3.8062,3.8156,3.7874,3.7874,137000.0
2013-08-26 15:30:00,4.03,4.07,4.03,4.05,179000.0,3.7874,3.8249,3.7874,3.8062,179000.0
2013-08-27 09:30:00,4.04,4.04,3.99,4.01,127000.0,3.7968,3.7968,3.7498,3.7686,127000.0
2013-08-27 10:00:00,4.01,4.02,3.96,3.97,72000.0,3.7686,3.778,3.7216,3.731,72000.0
2013-08-27 10:30:00,3.97,4.02,3.97,4.02,158000.0,3.731,3.778,3.731,3.778,158000.0
2013-08-27 11:00:00,4.01,4.01,3.98,3.99,153000.0,3.7686,3.7686,3.7404,3.7498,153000.0
2013-08-27 11:30:00,4.0,4.0,3.93,3.96,361000.0,3.7592,3.7592,3.6934,3.7216,361000.0
2013-08-27 12:00:00,3.97,4.0,3.96,3.98,192000.0,3.731,3.7592,3.7216,3.7404,192000.0
2013-08-27 12:30:00,3.98,4.01,3.97,4.0,196000.0,3.7404,3.7686,3.731,3.7592,196000.0
2013-08-27 13:00:00,4.0,4.01,3.93,3.96,287000.0,3.7592,3.7686,3.6934,3.7216,287000.0
2013-08-27 13:30:00,3.95,3.96,3.92,3.93,346000.0,3.7122,3.7216,3.684,3.6934,346000.0
2013-08-27 14:00:00,3.93,3.95,3.92,3.92,309000.0,3.6934,3.7122,3.684,3.684,309000.0
2013-08-27 14:30:00,3.93,3.94,3.9,3.94,354000.0,3.6934,3.7028,3.6652,3.7028,354000.0
2013-08-27 15:00:00,3.93,3.94,3.91,3.92,456000.0,3.6934,3.7028,3.6746,3.684,456000.0
2013-08-27 15:30:00,3.92,3.93,3.9,3.91,592000.0,3.684,3.6934,3.6652,3.6746,592000.0
2013-08-28 09:30:00,3.89,3.93,3.87,3.87,115000.0,3.6558,3.6934,3.637,3.637,115000.0
2013-08-28 10:00:00,3.87,3.87,3.82,3.82,878000.0,3.637,3.637,3.59,3.59,878000.0
2013-08-28 10:30:00,3.82,3.84,3.82,3.83,618000.0,3.59,3.6088,3.59,3.5994,618000.0
2013-08-28 11:00:00,3.83,3.87,3.82,3.85,677000.0,3.5994,3.637,3.59,3.6182,677000.0
2013-08-28 11:30:00,3.85,3.87,3.84,3.84,416000.0,3.6182,3.637,3.6088,3.6088,416000.0
2013-08-28 12:00:00,3.84,3.87,3.84,3.86,319000.0,3.6088,3.637,3.6088,3.6276,319000.0
2013-08-28 12:30:00,3.86,3.86,3.85,3.86,330000.0,3.6276,3.6276,3.6182,3.6276,330000.0
2013-08-28 13:00:00,3.86,3.88,3.86,3.87,445000.0,3.6276,3.6464,3.6276,3.637,445000.0
2013-08-28 13:30:00,3.87,3.88,3.85,3.87,226000.0,3.637,3.6464,3.6182,3.637,226000.0
2013-08-28 14:00:00,3.87,3.89,3.87,3.88,221000.0,3.637,3.6558,3.637,3.6464,221000.0
2013-08-28 14:30:00,3.88,3.89,3.86,3.88,299000.0,3.6464,3.6558,3.6276,3.6464,299000.0
2013-08-28 15:00:00,3.88,3.9,3.88,3.9,691000.0,3.6464,3.6652,3.6464,3.6652,691000.0
2013-08-28 15:30:00,3.9,3.91,3.87,3.89,652000.0,3.6652,3.6746,3.637,3.6558,652000.0
2013-08-29 09:30:00,3.85,3.95,3.85,3.95,675000.0,3.6182,3.7122,3.6182,3.7122,675000.0
2013-08-29 10:00:00,3.95,3.99,3.93,3.94,420000.0,3.7122,3.7498,3.6934,3.7028,420000.0
2013-08-29 10:30:00,3.95,3.98,3.94,3.98,90000.0,3.7122,3.7404,3.7028,3.7404,90000.0
2013-08-29 11:00:00,3.98,3.98,3.96,3.97,135000.0,3.7404,3.7404,3.7216,3.731,135000.0
2013-08-29 11:30:00,3.96,3.98,3.95,3.97,168000.0,3.7216,3.7404,3.7122,3.731,168000.0
2013-08-29 12:00:00,3.97,4.0,3.97,3.99,187000.0,3.731,3.7592,3.731,3.7498,187000.0
2013-08-29 12:30:00,3.99,4.0,3.98,3.99,125000.0,3.7498,3.7592,3.7404,3.7498,125000.0
2013-08-29 13:00:00,4.0,4.08,3.99,4.03,741000.0,3.7592,3.8343,3.7498,3.7874,741000.0
2013-08-29 13:30:00,4.03,4.07,4.02,4.07,308000.0,3.7874,3.8249,3.778,3.8249,308000.0
2013-08-29 14:00:00,4.06,4.07,4.04,4.06,92000.0,3.8156,3.8249,3.7968,3.8156,92000.0
2013-08-29 14:30:00,4.06,4.07,4.02,4.03,118000.0,3.8156,3.8249,3.778,3.7874,118000.0
2013-08-29 15:00:00,4.03,4.05,4.02,4.02,123000.0,3.7874,3.8062,3.778,3.778,123000.0
2013-08-29 15:30:00,4.02,4.07,4.02,4.05,205000.0,3.778,3.8249,3.778,3.8062,205000.0
2013-08-30 09:30:00,4.1,4.19,4.05,4.18,881000.0,3.8531,3.9377,3.8062,3.9283,881000.0
2013-08-30 10:00:00,4.18,4.4,4.18,4.36,2604000.0,3.9283,4.1351,3.9283,4.0975,2604000.0
2013-08-30 10:30:00,4.36,4.38,4.25,4.33,1031000.0,4.0975,4.1163,3.9941,4.0693,1031000.0
2013-08-30 11:00:00,4.33,4.4,4.3,4.37,1349000.0,4.0693,4.1351,4.0411,4.1069,1349000.0
2013-08-30 11:30:00,4.37,4.4,4.35,4.36,1061000.0,4.1069,4.1351,4.0881,4.0975,1061000.0
2013-08-30 12:00:00,4.36,4.36,4.21,4.25,998000.0,4.0975,4.0975,3.9565,3.9941,998000.0
2013-08-30 12:30:00,4.25,4.29,4.23,4.23,673000.0,3.9941,4.0317,3.9753,3.9753,673000.0
2013-08-30 13:00:00,4.24,4.25,4.2,4.22,977000.0,3.9847,3.9941,3.9471,3.9659,977000.0
2013-08-30 13:30:00,4.23,4.27,4.21,4.23,600000.0,3.9753,4.0129,3.9565,3.9753,600000.0
2013-08-30 14:00:00,4.23,4.3,4.21,4.29,393000.0,3.9753,4.0411,3.9565,4.0317,393000.0
2013-08-30 14:30:00,4.29,4.37,4.29,4.35,1314000.0,4.0317,4.1069,4.0317,4.0881,1314000.0
2013-08-30 15:00:00,4.35,4.36,4.33,4.35,870000.0,4.0881,4.0975,4.0693,4.0881,870000.0
2013-08-30 15:30:00,4.35,4.36,4.31,4.33,1200000.0,4.0881,4.0975,4.0505,4.0693,1200000.0
2013-09-03 09:30:00,4.41,4.49,4.35,4.48,2183000.0,4.1445,4.2197,4.0881,4.2103,2183000.0
2013-09-03 10:00:00,4.48,4.53,4.41,4.43,3270000.0,4.2103,4.2573,4.1445,4.1633,3270000.0
2013-09-03 10:30:00,4.42,4.45,4.42,4.44,683000.0,4.1539,4.1821,4.1539,4.1727,683000.0
2013-09-03 11:00:00,4.44,4.45,4.42,4.42,488000.0,4.1727,4.1821,4.1539,4.1539,488000.0
2013-09-03 11:30:00,4.42,4.43,4.41,4.42,528000.0,4.1539,4.1633,4.1445,4.1539,528000.0
2013-09-03 12:00:00,4.42,4.43,4.34,4.34,674000.0,4.1539,4.1633,4.0787,4.0787,674000.0
2013-09-03 12:30:00,4.34,4.34,4.31,4.33,326000.0,4.0787,4.0787,4.0505,4.0693,326000.0
2013-09-03 13:00:00,4.33,4.33,4.3,4.31,304000.0,4.0693,4.0693,4.0411,4.0505,304000.0
2013-09-03 13:30:00,4.32,4.32,4.26,4.27,277000.0,4.0599,4.0599,4.0035,4.0129,277000.0
2013-09-03 14:00:00,4.28,4.28,4.23,4.27,213000.0,4.0223,4.0223,3.9753,4.0129,213000.0
2013-09-03 14:30:00,4.27,4.29,4.27,4.28,154000.0,4.0129,4.0317,4.0129,4.0223,154000.0
2013-09-03 15:00:00,4.28,4.28,4.26,4.27,278000.0,4.0223,4.0223,4.0035,4.0129,278000.0
2013-09-03 15:30:00,4.28,4.28,4.22,4.23,835000.0,4.0223,4.0223,3.9659,3.9753,835000.0
2013-09-04 09:30:00,4.34,4.36,4.24,4.27,428000.0,4.0787,4.0975,3.9847,4.0129,428000.0
2013-09-04 10:00:00,4.27,4.27,4.17,4.18,367000.0,4.0129,4.0129,3.9189,3.9283,367000.0
2013-09-04 10:30:00,4.18,4.2,4.12,4.19,728000.0,3.9283,3.9471,3.8719,3.9377,728000.0
2013-09-04 11:00:00,4.19,4.19,4.16,4.16,200000.0,3.9377,3.9377,3.9095,3.9095,200000.0
2013-09-04 11:30:00,4.16,4.2,4.16,4.18,303000.0,3.9095,3.9471,3.9095,3.9283,303000.0
2013-09-04 12:00:00,4.18,4.19,4.18,4.18,106000.0,3.9283,3.9377,3.9283,3.9283,106000.0
2013-09-04 12:30:00,4.18,4.19,4.18,4.19,238000.0,3.9283,3.9377,3.9283,3.9377,238000.0
2013-09-04 13:00:00,4.19,4.2,4.18,4.18,124000.0,3.9377,3.9471,3.9283,3.9283,124000.0
2013-09-04 13:30:00,4.18,4.2,4.18,4.2,617000.0,3.9283,3.9471,3.9283,3.9471,617000.0
2013-09-04 14:00:00,4.2,4.26,4.2,4.24,193000.0,3.9471,4.0035,3.9471,3.9847,193000.0
2013-09-04 14:30:00,4.23,4.25,4.21,4.21,167000.0,3.9753,3.9941,3.9565,3.9565,167000.0
2013-09-04 15:00:00,4.21,4.25,4.19,4.19,443000.0,3.9565,3.9941,3.9377,3.9377,443000.0
2013-09-04 15:30:00,4.19,4.22,4.19,4.21,967000.0,3.9377,3.9659,3.9377,3.9565,967000.0
2013-09-05 09:30:00,4.3,4.32,4.27,4.27,475000.0,4.0411,4.0599,4.0129,4.0129,475000.0
2013-09-05 10:00:00,4.28,4.31,4.27,4.3,571000.0,4.0223,4.0505,4.0129,4.0411,571000.0
2013-09-05 10:30:00,4.3,4.38,4.29,4.33,1300000.0,4.0411,4.1163,4.0317,4.0693,1300000.0
2013-09-05 11:00:00,4.33,4.35,4.31,4.32,600000.0,4.0693,4.0881,4.0505,4.0599,600000.0
2013-09-05 11:30:00,4.33,4.34,4.31,4.31,291000.0,4.0693,4.0787,4.0505,4.0505,291000.0
2013-09-05 12:00:00,4.31,4.32,4.3,4.32,85000.0,4.0505,4.0599,4.0411,4.0599,85000.0
2013-09-05 12:30:00,4.32,4.32,4.3,4.32,80000.0,4.0599,4.0599,4.0411,4.0599,80000.0
2013-09-05 13:00:00,4.32,4.33,4.31,4.31,122000.0,4.0599,4.0693,4.0505,4.0505,122000.0
2013-09-05 13:30:00,4.32,4.32,4.28,4.31,128000.0,4.0599,4.0599,4.0223,4.0505,128000.0
2013-09-05 14:00:00,4.31,4.32,4.29,4.31,157000.0,4.0505,4.0599,4.0317,4.0505,157000.0
2013-09-05 14:30:00,4.31,4.31,4.3,4.3,306000.0,4.0505,4.0505,4.0411,4.0411,306000.0
2013-09-05 15:00:00,4.3,4.31,4.29,4.3,289000.0,4.0411,4.0505,4.0317,4.0411,289000.0
2013-09-05 15:30:00,4.3,4.3,4.27,4.29,842000.0,4.0411,4.0411,4.0129,4.0317,842000.0
2013-09-06 09:30:00,4.31,4.39,4.28,4.33,561000.0,4.0505,4.1257,4.0223,4.0693,561000.0
2013-09-06 10:00:00,4.32,4.36,4.29,4.35,758000.0,4.0599,4.0975,4.0317,4.0881,758000.0
2013-09-06 10:30:00,4.36,4.39,4.31,4.31,687000.0,4.0975,4.1257,4.0505,4.0505,687000.0
2013-09-06 11:00:00,4.31,4.36,4.31,4.33,499000.0,4.0505,4.0975,4.0505,4.0693,499000.0
2013-09-06 11:30:00,4.33,4.34,4.32,4.33,190000.0,4.0693,4.0787,4.0599,4.0693,190000.0
2013-09-06 12:00:00,4.34,4.34,4.3,4.33,2207000.0,4.0787,4.0787,4.0411,4.0693,2207000.0
2013-09-06 12:30:00,4.33,4.34,4.31,4.33,184000.0,4.0693,4.0787,4.0505,4.0693,184000.0
2013-09-06 13:00:00,4.33,4.34,4.33,4.33,115000.0,4.0693,4.0787,4.0693,4.0693,115000.0
2013-09-06 13:30:00,4.33,4.36,4.33,4.35,171000.0,4.0693,4.0975,4.0693,4.0881,171000.0
2013-09-06 14:00:00,4.36,4.37,4.35,4.37,228000.0,4.0975,4.1069,4.0881,4.1069,228000.0
2013-09-06 14:30:00,4.37,4.38,4.35,4.37,184000.0,4.1069,4.1163,4.0881,4.1069,184000.0
2013-09-06 15:00:00,4.37,4.38,4.34,4.37,349000.0,4.1069,4.1163,4.0787,4.1069,349000.0
2013-09-06 15:30:00,4.37,4.38,4.36,4.38,423000.0,4.1069,4.1163,4.0975,4.1163,423000.0
2013-09-09 09:30:00,4.35,4.46,4.25,4.42,1777000.0,4.0881,4.1915,3.9941,4.1539,1777000.0
2013-09-09 10:00:00,4.42,4.43,4.4,4.42,1431000.0,4.1539,4.1633,4.1351,4.1539,1431000.0
2013-09-09 10:30:00,4.42,4.55,4.41,4.5,2460000.0,4.1539,4.276,4.1445,4.2291,2460000.0
2013-09-09 11:00:00,4.49,4.53,4.49,4.51,1887000.0,4.2197,4.2573,4.2197,4.2385,1887000.0
2013-09-09 11:30:00,4.52,4.58,4.51,4.58,1316000.0,4.2479,4.3042,4.2385,4.3042,1316000.0
2013-09-09 12:00:00,4.57,4.6,4.56,4.57,954000.0,4.2948,4.323,4.2854,4.2948,954000.0
2013-09-09 12:30:00,4.57,4.57,4.49,4.52,911000.0,4.2948,4.2948,4.2197,4.2479,911000.0
2013-09-09 13:00:00,4.53,4.55,4.51,4.54,356000.0,4.2573,4.276,4.2385,4.2666,356000.0
2013-09-09 13:30:00,4.54,4.64,4.54,4.63,1072000.0,4.2666,4.3606,4.2666,4.3512,1072000.0
2013-09-09 14:00:00,4.63,4.69,4.59,4.66,1224000.0,4.3512,4.4076,4.3136,4.3794,1224000.0
2013-09-09 14:30:00,4.66,4.74,4.62,4.74,1571000.0,4.3794,4.4546,4.3418,4.4546,1571000.0
2013-09-09 15:00:00,4.75,4.84,4.73,4.77,2826000.0,4.464,4.5486,4.4452,4.4828,2826000.0
2013-09-09 15:30:00,4.77,4.82,4.72,4.78,3607000.0,4.4828,4.5298,4.4358,4.4922,3607000.0
2013-09-10 09:30:00,4.88,4.96,4.65,4.8,2595000.0,4.5862,4.6614,4.37,4.511,2595000.0
2013-09-10 10:00:00,4.79,4.83,4.77,4.82,1397000.0,4.5016,4.5392,4.4828,4.5298,1397000.0
2013-09-10 10:30:00,4.82,4.84,4.78,4.82,1240000.0,4.5298,4.5486,4.4922,4.5298,1240000.0
2013-09-10 11:00:00,4.82,4.84,4.8,4.8,689000.0,4.5298,4.5486,4.511,4.511,689000.0
2013-09-10 11:30:00,4.8,4.84,4.8,4.82,637000.0,4.511,4.5486,4.511,4.5298,637000.0
2013-09-10 12:00:00,4.83,4.83,4.8,4.81,781000.0,4.5392,4.5392,4.511,4.5204,781000.0
2013-09-10 12:30:00,4.81,4.85,4.81,4.82,1347000.0,4.5204,4.558,4.5204,4.5298,1347000.0
2013-09-10 13:00:00,4.83,4.83,4.8,4.81,309000.0,4.5392,4.5392,4.511,4.5204,309000.0
2013-09-10 13:30:00,4.81,4.82,4.79,4.8,727000.0,4.5204,4.5298,4.5016,4.511,727000.0
2013-09-10 14:00:00,4.8,4.81,4.73,4.78,620000.0,4.511,4.5204,4.4452,4.4922,620000.0
2013-09-10 14:30:00,4.78,4.8,4.75,4.76,415000.0,4.4922,4.511,4.464,4.4734,415000.0
2013-09-10 15:00:00,4.76,4.81,4.76,4.81,506000.0,4.4734,4.5204,4.4734,4.5204,506000.0
2013-09-10 15:30:00,4.81,4.81,4.76,4.79,1325000.0,4.5204,4.5204,4.4734,4.5016,1325000.0
2013-09-11 09:30:00,4.78,4.82,4.74,4.8,767000.0,4.4922,4.5298,4.4546,4.511,767000.0
2013-09-11 10:00:00,4.78,4.8,4.76,4.8,711000.0,4.4922,4.511,4.4734,4.511,711000.0
2013-09-11 10:30:00,4.8,4.84,4.77,4.83,619000.0,4.511,4.5486,4.4828,4.5392,619000.0
2013-09-11 11:00:00,4.83,4.85,4.81,4.83,226000.0,4.5392,4.558,4.5204,4.5392,226000.0
2013-09-11 11:30:00,4.84,4.89,4.81,4.84,649000.0,4.5486,4.5956,4.5204,4.5486,649000.0
2013-09-11 12:00:00,4.83,4.85,4.82,4.84,246000.0,4.5392,4.558,4.5298,4.5486,246000.0
2013-09-11 12:30:00,4.85,4.86,4.83,4.85,294000.0,4.558,4.5674,4.5392,4.558,294000.0
2013-09-11 13:00:00,4.84,4.88,4.83,4.87,203000.0,4.5486,4.5862,4.5392,4.5768,203000.0
2013-09-11 13:30:00,4.87,4.92,4.85,4.92,684000.0,4.5768,4.6238,4.558,4.6238,684000.0
2013-09-11 14:00:00,4.91,4.94,4.86,4.87,483000.0,4.6144,4.6426,4.5674,4.5768,483000.0
2013-09-11 14:30:00,4.88,4.89,4.85,4.87,387000.0,4.5862,4.5956,4.558,4.5768,387000.0
2013-09-11 15:00:00,4.87,4.91,4.86,4.9,437000.0,4.5768,4.6144,4.5674,4.605,437000.0
2013-09-11 15:30:00,4.9,4.92,4.89,4.9,612000.0,4.605,4.6238,4.5956,4.605,612000.0
2013-09-12 09:30:00,4.93,5.0,4.87,4.97,1707000.0,4.6332,4.699,4.5768,4.6708,1707000.0
2013-09-12 10:00:00,4.96,5.07,4.94,5.0,2131000.0,4.6614,4.7647,4.6426,4.699,2131000.0
2013-09-12 10:30:00,5.0,5.01,4.92,5.0,909000.0,4.699,4.7084,4.6238,4.699,909000.0
2013-09-12 11:00:00,5.0,5.0,4.94,4.95,950000.0,4.699,4.699,4.6426,4.652,950000.0
2013-09-12 11:30:00,4.96,4.96,4.89,4.9,1270000.0,4.6614,4.6614,4.5956,4.605,1270000.0
2013-09-12 12:00:00,4.9,4.91,4.85,4.87,739000.0,4.605,4.6144,4.558,4.5768,739000.0
2013-09-12 12:30:00,4.87,4.9,4.87,4.87,406000.0,4.5768,4.605,4.5768,4.5768,406000.0
2013-09-12 13:00:00,4.88,4.94,4.88,4.94,511000.0,4.5862,4.6426,4.5862,4.6426,511000.0
2013-09-12 13:30:00,4.94,4.94,4.92,4.92,480000.0,4.6426,4.6426,4.6238,4.6238,480000.0
2013-09-12 14:00:00,4.93,4.94,4.89,4.93,592000.0,4.6332,4.6426,4.5956,4.6332,592000.0
2013-09-12 14:30:00,4.93,4.94,4.89,4.93,572000.0,4.6332,4.6426,4.5956,4.6332,572000.0
2013-09-12 15:00:00,4.93,4.96,4.91,4.94,929000.0,4.6332,4.6614,4.6144,4.6426,929000.0
2013-09-12 15:30:00,4.95,4.96,4.89,4.92,2142000.0,4.652,4.6614,4.5956,4.6238,2142000.0
2013-09-13 09:30:00,4.93,4.96,4.73,4.76,1022000.0,4.6332,4.6614,4.4452,4.4734,1022000.0
2013-09-13 10:00:00,4.77,4.78,4.63,4.72,2397000.0,4.4828,4.4922,4.3512,4.4358,2397000.0
2013-09-13 10:30:00,4.72,4.81,4.72,4.79,617000.0,4.4358,4.5204,4.4358,4.5016,617000.0
2013-09-13 11:00:00,4.79,4.79,4.74,4.74,677000.0,4.5016,4.5016,4.4546,4.4546,677000.0
2013-09-13 11:30:00,4.74,4.76,4.7,4.71,443000.0,4.4546,4.4734,4.417,4.4264,443000.0
2013-09-13 12:00:00,4.72,4.73,4.63,4.65,784000.0,4.4358,4.4452,4.3512,4.37,784000.0
2013-09-13 12:30:00,4.66,4.73,4.65,4.73,373000.0,4.3794,4.4452,4.37,4.4452,373000.0
2013-09-13 13:00:00,4.73,4.76,4.72,4.73,194000.0,4.4452,4.4734,4.4358,4.4452,194000.0
2013-09-13 13:30:00,4.74,4.74,4.71,4.71,128000.0,4.4546,4.4546,4.4264,4.4264,128000.0
2013-09-13 14:00:00,4.71,4.73,4.69,4.71,247000.0,4.4264,4.4452,4.4076,4.4264,247000.0
2013-09-13 14:30:00,4.71,4.75,4.71,4.74,246000.0,4.4264,4.464,4.4264,4.4546,246000.0
2013-09-13 15:00:00,4.74,4.74,4.7,4.73,380000.0,4.4546,4.4546,4.417,4.4452,380000.0
2013-09-13 15:30:00,4.73,4.74,4.69,4.74,1074000.0,4.4452,4.4546,4.4076,4.4546,1074000.0
2013-09-16 09:30:00,4.82,5.05,4.82,4.97,1974000.0,4.5298,4.7459,4.5298,4.6708,1974000.0
2013-09-16 10:00:00,4.97,5.04,4.94,4.96,1297000.0,4.6708,4.7365,4.6426,4.6614,1297000.0
2013-09-16 10:30:00,4.96,5.0,4.95,5.0,597000.0,4.6614,4.699,4.652,4.699,597000.0
2013-09-16 11:00:00,5.0,5.02,4.97,5.01,574000.0,4.699,4.7177,4.6708,4.7084,574000.0
2013-09-16 11:30:00,5.0,5.0,4.96,4.99,414000.0,4.699,4.699,4.6614,4.6896,414000.0
2013-09-16 12:00:00,4.98,5.0,4.96,4.99,271000.0,4.6802,4.699,4.6614,4.6896,271000.0
2013-09-16 12:30:00,4.99,4.99,4.95,4.95,216000.0,4.6896,4.6896,4.652,4.652,216000.0
2013-09-16 13:00:00,4.96,4.99,4.95,4.96,147000.0,4.6614,4.6896,4.652,4.6614,147000.0
2013-09-16 13:30:00,4.97,4.97,4.95,4.96,258000.0,4.6708,4.6708,4.652,4.6614,258000.0
2013-09-16 14:00:00,4.97,4.99,4.91,4.92,337000.0,4.6708,4.6896,4.6144,4.6238,337000.0
2013-09-16 14:30:00,4.92,4.92,4.86,4.9,474000.0,4.6238,4.6238,4.5674,4.605,474000.0
2013-09-16 15:00:00,4.92,4.95,4.87,4.9,513000.0,4.6238,4.652,4.5768,4.605,513000.0
2013-09-16 15:30:00,4.9,4.91,4.87,4.89,923000.0,4.605,4.6144,4.5768,4.5956,923000.0
2013-09-17 09:30:00,4.85,4.89,4.77,4.78,593000.0,4.558,4.5956,4.4828,4.4922,593000.0
2013-09-17 10:00:00,4.76,4.85,4.75,4.83,553000.0,4.4734,4.558,4.464,4.5392,553000.0
2013-09-17 10:30:00,4.84,4.86,4.8,4.84,502000.0,4.5486,4.5674,4.511,4.5486,502000.0
2013-09-17 11:00:00,4.85,4.89,4.83,4.88,256000.0,4.558,4.5956,4.5392,4.5862,256000.0
2013-09-17 11:30:00,4.89,4.9,4.85,4.88,139000.0,4.5956,4.605,4.558,4.5862,139000.0
2013-09-17 12:00:00,4.88,4.9,4.87,4.89,163000.0,4.5862,4.605,4.5768,4.5956,163000.0
2013-09-17 12:30:00,4.89,4.9,4.89,4.9,131000.0,4.5956,4.605,4.5956,4.605,131000.0
2013-09-17 13:00:00,4.9,4.9,4.85,4.88,284000.0,4.605,4.605,4.558,4.5862,284000.0
2013-09-17 13:30:00,4.88,4.89,4.86,4.89,178000.0,4.5862,4.5956,4.5674,4.5956,178000.0
2013-09-17 14:00:00,4.89,4.91,4.89,4.91,202000.0,4.5956,4.6144,4.5956,4.6144,202000.0
2013-09-17 14:30:00,4.91,4.92,4.9,4.91,142000.0,4.6144,4.6238,4.605,4.6144,142000.0
2013-09-17 15:00:00,4.91,4.92,4.9,4.91,120000.0,4.6144,4.6238,4.605,4.6144,120000.0
2013-09-17 15:30:00,4.9,4.91,4.9,4.9,246000.0,4.605,4.6144,4.605,4.605,246000.0
2013-09-18 09:30:00,5.15,5.3,5.09,5.21,3975000.0,4.8399,4.9809,4.7835,4.8963,3975000.0
2013-09-18 10:00:00,5.21,5.38,5.21,5.36,2153000.0,4.8963,5.0561,4.8963,5.0373,2153000.0
2013-09-18 10:30:00,5.36,5.49,5.35,5.47,1981000.0,5.0373,5.1595,5.0279,5.1407,1981000.0
2013-09-18 11:00:00,5.46,5.47,5.32,5.38,1536000.0,5.1313,5.1407,4.9997,5.0561,1536000.0
2013-09-18 11:30:00,5.38,5.44,5.37,5.41,1108000.0,5.0561,5.1125,5.0467,5.0843,1108000.0
2013-09-18 12:00:00,5.4,5.43,5.3,5.33,1380000.0,5.0749,5.1031,4.9809,5.0091,1380000.0
2013-09-18 12:30:00,5.33,5.4,5.32,5.39,1079000.0,5.0091,5.0749,4.9997,5.0655,1079000.0
2013-09-18 13:00:00,5.39,5.49,5.39,5.47,1426000.0,5.0655,5.1595,5.0655,5.1407,1426000.0
2013-09-18 13:30:00,5.47,5.53,5.44,5.49,2400000.0,5.1407,5.197,5.1125,5.1595,2400000.0
2013-09-18 14:00:00,5.5,5.56,5.5,5.54,1028000.0,5.1688,5.2252,5.1688,5.2064,1028000.0
2013-09-18 14:30:00,5.55,5.61,5.52,5.61,1432000.0,5.2158,5.2722,5.1876,5.2722,1432000.0
2013-09-18 15:00:00,5.62,5.69,5.6,5.65,2523000.0,5.2816,5.3474,5.2628,5.3098,2523000.0
2013-09-18 15:30:00,5.64,5.73,5.63,5.7,2653000.0,5.3004,5.385,5.291,5.3568,2653000.0
2013-09-19 09:30:00,5.7,6.19,5.7,6.09,4685000.0,5.3568,5.8173,5.3568,5.7233,4685000.0
2013-09-19 10:00:00,6.07,6.07,5.85,5.9,3511000.0,5.7045,5.7045,5.4978,5.5448,3511000.0
2013-09-19 10:30:00,5.89,6.03,5.85,6.01,1637000.0,5.5354,5.6669,5.4978,5.6481,1637000.0
2013-09-19 11:00:00,6.02,6.36,6.01,6.28,4693000.0,5.6575,5.9771,5.6481,5.9019,4693000.0
2013-09-19 11:30:00,6.28,6.38,6.06,6.13,3045000.0,5.9019,5.9959,5.6951,5.7609,3045000.0
2013-09-19 12:00:00,6.12,6.33,6.1,6.25,1766000.0,5.7515,5.9489,5.7327,5.8737,1766000.0
2013-09-19 12:30:00,6.25,6.3,6.19,6.25,1393000.0,5.8737,5.9207,5.8173,5.8737,1393000.0
2013-09-19 13:00:00,6.26,6.34,6.17,6.19,1634000.0,5.8831,5.9583,5.7985,5.8173,1634000.0
2013-09-19 13:30:00,6.18,6.19,6.04,6.05,2219000.0,5.8079,5.8173,5.6763,5.6857,2219000.0
2013-09-19 14:00:00,6.04,6.05,5.97,6.0,3590000.0,5.6763,5.6857,5.6106,5.6387,3590000.0
2013-09-19 14:30:00,6.0,6.04,6.0,6.01,1463000.0,5.6387,5.6763,5.6387,5.6481,1463000.0
2013-09-19 15:00:00,6.01,6.01,5.99,6.0,1553000.0,5.6481,5.6481,5.6293,5.6387,1553000.0
2013-09-19 15:30:00,6.01,6.02,5.99,6.01,3458000.0,5.6481,5.6575,5.6293,5.6481,3458000.0
2013-09-20 09:30:00,6.09,6.12,6.0,6.04,1022000.0,5.7233,5.7515,5.6387,5.6763,1022000.0
2013-09-20 10:00:00,6.04,6.05,5.92,6.01,874000.0,5.6763,5.6857,5.5636,5.6481,874000.0
2013-09-20 10:30:00,6.03,6.03,5.98,6.0,660000.0,5.6669,5.6669,5.6199,5.6387,660000.0
2013-09-20 11:00:00,6.0,6.07,5.98,5.99,577000.0,5.6387,5.7045,5.6199,5.6293,577000.0
2013-09-20 11:30:00,5.99,6.02,5.99,6.01,363000.0,5.6293,5.6575,5.6293,5.6481,363000.0
2013-09-20 12:00:00,6.01,6.01,5.93,5.94,614000.0,5.6481,5.6481,5.573,5.5824,614000.0
2013-09-20 12:30:00,5.94,5.98,5.87,5.96,713000.0,5.5824,5.6199,5.5166,5.6012,713000.0
2013-09-20 13:00:00,5.96,6.01,5.96,6.0,337000.0,5.6012,5.6481,5.6012,5.6387,337000.0
2013-09-20 13:30:00,6.0,6.02,6.0,6.02,217000.0,5.6387,5.6575,5.6387,5.6575,217000.0
2013-09-20 14:00:00,6.01,6.02,5.98,5.99,461000.0,5.6481,5.6575,5.6199,5.6293,461000.0
2013-09-20 14:30:00,5.99,6.01,5.99,6.01,308000.0,5.6293,5.6481,5.6293,5.6481,308000.0
2013-09-20 15:00:00,6.01,6.02,6.0,6.0,469000.0,5.6481,5.6575,5.6387,5.6387,469000.0
2013-09-20 15:30:00,6.0,6.02,5.92,6.01,1705000.0,5.6387,5.6575,5.5636,5.6481,1705000.0
2013-09-23 09:30:00,5.96,6.11,5.96,6.0,971000.0,5.6012,5.7421,5.6012,5.6387,971000.0
2013-09-23 10:00:00,6.0,6.01,5.85,5.89,541000.0,5.6387,5.6481,5.4978,5.5354,541000.0
2013-09-23 10:30:00,5.89,5.93,5.76,5.82,476000.0,5.5354,5.573,5.4132,5.4696,476000.0
2013-09-23 11:00:00,5.8,5.82,5.69,5.73,800000.0,5.4508,5.4696,5.3474,5.385,800000.0
2013-09-23 11:30:00,5.73,5.83,5.72,5.78,454000.0,5.385,5.479,5.3756,5.432,454000.0
2013-09-23 12:00:00,5.79,5.84,5.77,5.84,626000.0,5.4414,5.4884,5.4226,5.4884,626000.0
2013-09-23 12:30:00,5.85,5.92,5.82,5.9,329000.0,5.4978,5.5636,5.4696,5.5448,329000.0
2013-09-23 13:00:00,5.91,5.93,5.9,5.91,473000.0,5.5542,5.573,5.5448,5.5542,473000.0
2013-09-23 13:30:00,5.91,5.93,5.86,5.9,353000.0,5.5542,5.573,5.5072,5.5448,353000.0
2013-09-23 14:00:00,5.9,5.93,5.86,5.86,301000.0,5.5448,5.573,5.5072,5.5072,301000.0
2013-09-23 14:30:00,5.86,5.88,5.8,5.81,451000.0,5.5072,5.526,5.4508,5.4602,451000.0
2013-09-23 15:00:00,5.81,5.83,5.79,5.81,464000.0,5.4602,5.479,5.4414,5.4602,464000.0
2013-09-23 15:30:00,5.81,5.84,5.79,5.81,1183000.0,5.4602,5.4884,5.4414,5.4602,1183000.0
2013-09-24 09:30:00,5.81,5.82,5.76,5.79,594000.0,5.4602,5.4696,5.4132,5.4414,594000.0
2013-09-24 10:00:00,5.77,5.8,5.64,5.73,743000.0,5.4226,5.4508,5.3004,5.385,743000.0
2013-09-24 10:30:00,5.72,5.78,5.7,5.72,487000.0,5.3756,5.432,5.3568,5.3756,487000.0
2013-09-24 11:00:00,5.72,5.77,5.7,5.72,812000.0,5.3756,5.4226,5.3568,5.3756,812000.0
2013-09-24 11:30:00,5.72,5.74,5.7,5.72,279000.0,5.3756,5.3944,5.3568,5.3756,279000.0
2013-09-24 12:00:00,5.71,5.72,5.7,5.72,206000.0,5.3662,5.3756,5.3568,5.3756,206000.0
2013-09-24 12:30:00,5.72,5.75,5.72,5.72,237000.0,5.3756,5.4038,5.3756,5.3756,237000.0
2013-09-24 13:00:00,5.72,5.73,5.65,5.73,650000.0,5.3756,5.385,5.3098,5.385,650000.0
2013-09-24 13:30:00,5.71,5.75,5.71,5.72,262000.0,5.3662,5.4038,5.3662,5.3756,262000.0
2013-09-24 14:00:00,5.72,5.74,5.71,5.72,402000.0,5.3756,5.3944,5.3662,5.3756,402000.0
2013-09-24 14:30:00,5.72,5.73,5.69,5.73,536000.0,5.3756,5.385,5.3474,5.385,536000.0
2013-09-24 15:00:00,5.73,5.79,5.7,5.74,635000.0,5.385,5.4414,5.3568,5.3944,635000.0
2013-09-24 15:30:00,5.73,5.76,5.69,5.72,1067000.0,5.385,5.4132,5.3474,5.3756,1067000.0
2013-09-25 09:30:00,5.74,5.75,5.65,5.68,491000.0,5.3944,5.4038,5.3098,5.338,491000.0
2013-09-25 10:00:00,5.68,5.74,5.67,5.7,831000.0,5.338,5.3944,5.3286,5.3568,831000.0
2013-09-25 10:30:00,5.72,5.84,5.7,5.78,966000.0,5.3756,5.4884,5.3568,5.432,966000.0
2013-09-25 11:00:00,5.78,5.81,5.74,5.8,373000.0,5.432,5.4602,5.3944,5.4508,373000.0
2013-09-25 11:30:00,5.79,5.85,5.79,5.81,853000.0,5.4414,5.4978,5.4414,5.4602,853000.0
2013-09-25 12:00:00,5.81,5.84,5.79,5.84,265000.0,5.4602,5.4884,5.4414,5.4884,265000.0
2013-09-25 12:30:00,5.84,5.89,5.82,5.82,807000.0,5.4884,5.5354,5.4696,5.4696,807000.0
2013-09-25 13:00:00,5.83,5.86,5.81,5.84,259000.0,5.479,5.5072,5.4602,5.4884,259000.0
2013-09-25 13:30:00,5.83,5.84,5.77,5.82,516000.0,5.479,5.4884,5.4226,5.4696,516000.0
2013-09-25 14:00:00,5.82,5.88,5.82,5.86,719000.0,5.4696,5.526,5.4696,5.5072,719000.0
2013-09-25 14:30:00,5.86,5.87,5.82,5.85,448000.0,5.5072,5.5166,5.4696,5.4978,448000.0
2013-09-25 15:00:00,5.84,5.87,5.81,5.82,482000.0,5.4884,5.5166,5.4602,5.4696,482000.0
2013-09-25 15:30:00,5.82,5.85,5.81,5.84,619000.0,5.4696,5.4978,5.4602,5.4884,619000.0
2013-09-26 09:30:00,5.82,5.86,5.77,5.8,591000.0,5.4696,5.5072,5.4226,5.4508,591000.0
2013-09-26 10:00:00,5.8,5.83,5.8,5.81,321000.0,5.4508,5.479,5.4508,5.4602,321000.0
2013-09-26 10:30:00,5.81,5.81,5.71,5.73,884000.0,5.4602,5.4602,5.3662,5.385,884000.0
2013-09-26 11:00:00,5.74,5.81,5.73,5.8,619000.0,5.3944,5.4602,5.385,5.4508,619000.0
2013-09-26 11:30:00,5.8,5.81,5.79,5.81,357000.0,5.4508,5.4602,5.4414,5.4602,357000.0
2013-09-26 12:00:00,5.81,5.81,5.8,5.81,218000.0,5.4602,5.4602,5.4508,5.4602,218000.0
2013-09-26 12:30:00,5.81,5.82,5.8,5.82,320000.0,5.4602,5.4696,5.4508,5.4696,320000.0
2013-09-26 13:00:00,5.82,5.84,5.8,5.81,477000.0,5.4696,5.4884,5.4508,5.4602,477000.0
2013-09-26 13:30:00,5.81,5.82,5.8,5.81,263000.0,5.4602,5.4696,5.4508,5.4602,263000.0
2013-09-26 14:00:00,5.81,5.81,5.8,5.81,256000.0,5.4602,5.4602,5.4508,5.4602,256000.0
2013-09-26 14:30:00,5.81,5.82,5.81,5.81,117000.0,5.4602,5.4696,5.4602,5.4602,117000.0
2013-09-26 15:00:00,5.81,5.82,5.8,5.82,510000.0,5.4602,5.4696,5.4508,5.4696,510000.0
2013-09-26 15:30:00,5.82,5.82,5.79,5.8,844000.0,5.4696,5.4696,5.4414,5.4508,844000.0
2013-09-27 09:30:00,5.8,5.85,5.76,5.76,341000.0,5.4508,5.4978,5.4132,5.4132,341000.0
2013-09-27 10:00:00,5.76,5.78,5.75,5.76,315000.0,5.4132,5.432,5.4038,5.4132,315000.0
2013-09-27 10:30:00,5.76,5.78,5.76,5.76,147000.0,5.4132,5.432,5.4132,5.4132,147000.0
2013-09-27 11:00:00,5.76,5.78,5.75,5.77,346000.0,5.4132,5.432,5.4038,5.4226,346000.0
2013-09-27 11:30:00,5.77,5.77,5.75,5.76,208000.0,5.4226,5.4226,5.4038,5.4132,208000.0
2013-09-27 12:00:00,5.76,5.8,5.76,5.79,177000.0,5.4132,5.4508,5.4132,5.4414,177000.0
2013-09-27 12:30:00,5.79,5.79,5.76,5.76,159000.0,5.4414,5.4414,5.4132,5.4132,159000.0
2013-09-27 13:00:00,5.76,5.78,5.76,5.77,71000.0,5.4132,5.432,5.4132,5.4226,71000.0
2013-09-27 13:30:00,5.77,5.8,5.77,5.8,184000.0,5.4226,5.4508,5.4226,5.4508,184000.0
2013-09-27 14:00:00,5.8,5.8,5.77,5.78,160000.0,5.4508,5.4508,5.4226,5.432,160000.0
2013-09-27 14:30:00,5.78,5.79,5.77,5.78,139000.0,5.432,5.4414,5.4226,5.432,139000.0
2013-09-27 15:00:00,5.79,5.82,5.77,5.82,292000.0,5.4414,5.4696,5.4226,5.4696,292000.0
2013-09-27 15:30:00,5.82,5.82,5.79,5.8,289000.0,5.4696,5.4696,5.4414,5.4508,289000.0
2013-09-30 09:30:00,5.66,5.72,5.58,5.68,640000.0,5.3192,5.3756,5.244,5.338,640000.0
2013-09-30 10:00:00,5.7,5.77,5.67,5.77,581000.0,5.3568,5.4226,5.3286,5.4226,581000.0
2013-09-30 10:30:00,5.74,5.76,5.69,5.71,168000.0,5.3944,5.4132,5.3474,5.3662,168000.0
2013-09-30 11:00:00,5.7,5.72,5.7,5.7,102000.0,5.3568,5.3756,5.3568,5.3568,102000.0
2013-09-30 11:30:00,5.7,5.71,5.7,5.7,154000.0,5.3568,5.3662,5.3568,5.3568,154000.0
2013-09-30 12:00:00,5.71,5.71,5.62,5.62,467000.0,5.3662,5.3662,5.2816,5.2816,467000.0
2013-09-30 12:30:00,5.6,5.68,5.6,5.68,303000.0,5.2628,5.338,5.2628,5.338,303000.0
2013-09-30 13:00:00,5.68,5.69,5.66,5.69,172000.0,5.338,5.3474,5.3192,5.3474,172000.0
2013-09-30 13:30:00,5.69,5.7,5.67,5.67,78000.0,5.3474,5.3568,5.3286,5.3286,78000.0
2013-09-30 14:00:00,5.68,5.68,5.63,5.66,222000.0,5.338,5.338,5.291,5.3192,222000.0
2013-09-30 14:30:00,5.66,5.69,5.66,5.68,131000.0,5.3192,5.3474,5.3192,5.338,131000.0
2013-09-30 15:00:00,5.68,5.69,5.62,5.69,361000.0,5.338,5.3474,5.2816,5.3474,361000.0
2013-09-30 15:30:00,5.69,5.69,5.66,5.68,582000.0,5.3474,5.3474,5.3192,5.338,582000.0
2013-10-01 09:30:00,5.76,5.77,5.7,5.72,339000.0,5.4132,5.4226,5.3568,5.3756,339000.0
2013-10-01 10:00:00,5.73,5.89,5.73,5.86,412000.0,5.385,5.5354,5.385,5.5072,412000.0
2013-10-01 10:30:00,5.87,5.99,5.86,5.96,653000.0,5.5166,5.6293,5.5072,5.6012,653000.0
2013-10-01 11:00:00,5.96,6.04,5.96,5.97,454000.0,5.6012,5.6763,5.6012,5.6106,454000.0
2013-10-01 11:30:00,5.98,6.02,5.96,6.01,330000.0,5.6199,5.6575,5.6012,5.6481,330000.0
2013-10-01 12:00:00,6.01,6.02,5.99,6.0,196000.0,5.6481,5.6575,5.6293,5.6387,196000.0
2013-10-01 12:30:00,6.0,6.06,5.99,6.03,458000.0,5.6387,5.6951,5.6293,5.6669,458000.0
2013-10-01 13:00:00,6.02,6.1,6.02,6.05,297000.0,5.6575,5.7327,5.6575,5.6857,297000.0
2013-10-01 13:30:00,6.04,6.08,6.02,6.03,181000.0,5.6763,5.7139,5.6575,5.6669,181000.0
2013-10-01 14:00:00,6.03,6.05,6.02,6.04,128000.0,5.6669,5.6857,5.6575,5.6763,128000.0
2013-10-01 14:30:00,6.04,6.06,6.04,6.05,149000.0,5.6763,5.6951,5.6763,5.6857,149000.0
2013-10-01 15:00:00,6.05,6.1,6.05,6.06,244000.0,5.6857,5.7327,5.6857,5.6951,244000.0
2013-10-01 15:30:00,6.07,6.09,6.05,6.08,538000.0,5.7045,5.7233,5.6857,5.7139,538000.0
2013-10-02 09:30:00,6.05,6.57,6.05,6.47,2623000.0,5.6857,6.1744,5.6857,6.0804,2623000.0
2013-10-02 10:00:00,6.47,6.5,6.25,6.32,2130000.0,6.0804,6.1086,5.8737,5.9395,2130000.0
2013-10-02 10:30:00,6.32,6.41,6.3,6.32,867000.0,5.9395,6.0241,5.9207,5.9395,867000.0
2013-10-02 11:00:00,6.32,6.41,6.31,6.41,358000.0,5.9395,6.0241,5.9301,6.0241,358000.0
2013-10-02 11:30:00,6.41,6.54,6.4,6.53,2021000.0,6.0241,6.1462,6.0147,6.1368,2021000.0
2013-10-02 12:00:00,6.53,6.56,6.45,6.46,669000.0,6.1368,6.165,6.0616,6.071,669000.0
2013-10-02 12:30:00,6.47,6.47,6.38,6.38,869000.0,6.0804,6.0804,5.9959,5.9959,869000.0
2013-10-02 13:00:00,6.38,6.44,6.38,6.44,596000.0,5.9959,6.0523,5.9959,6.0523,596000.0
2013-10-02 13:30:00,6.45,6.46,6.43,6.45,429000.0,6.0616,6.071,6.0429,6.0616,429000.0
2013-10-02 14:00:00,6.45,6.5,6.43,6.48,370000.0,6.0616,6.1086,6.0429,6.0898,370000.0
2013-10-02 14:30:00,6.49,6.53,6.47,6.53,598000.0,6.0992,6.1368,6.0804,6.1368,598000.0
2013-10-02 15:00:00,6.53,6.55,6.5,6.52,696000.0,6.1368,6.1556,6.1086,6.1274,696000.0
2013-10-02 15:30:00,6.52,6.6,6.5,6.6,1755000.0,6.1274,6.2026,6.1086,6.2026,1755000.0
2013-10-03 09:30:00,6.67,7.0,6.63,6.93,4915000.0,6.2684,6.5785,6.2308,6.5127,4915000.0
2013-10-03 10:00:00,6.94,6.95,6.7,6.75,2860000.0,6.5221,6.5315,6.2966,6.3436,2860000.0
2013-10-03 10:30:00,6.75,6.76,6.61,6.74,3101000.0,6.3436,6.353,6.212,6.3342,3101000.0
2013-10-03 11:00:00,6.73,6.81,6.69,6.77,2059000.0,6.3248,6.4,6.2872,6.3624,2059000.0
2013-10-03 11:30:00,6.76,6.84,6.66,6.69,1795000.0,6.353,6.4282,6.259,6.2872,1795000.0
2013-10-03 12:00:00,6.69,6.83,6.56,6.74,2814000.0,6.2872,6.4188,6.165,6.3342,2814000.0
2013-10-03 12:30:00,6.74,6.76,6.58,6.6,1310000.0,6.3342,6.353,6.1838,6.2026,1310000.0
2013-10-03 13:00:00,6.6,6.74,6.6,6.73,1401000.0,6.2026,6.3342,6.2026,6.3248,1401000.0
2013-10-03 13:30:00,6.73,6.85,6.73,6.8,1869000.0,6.3248,6.4376,6.3248,6.3906,1869000.0
2013-10-03 14:00:00,6.8,6.86,6.78,6.79,1129000.0,6.3906,6.447,6.3718,6.3812,1129000.0
2013-10-03 14:30:00,6.78,6.9,6.78,6.86,645000.0,6.3718,6.4846,6.3718,6.447,645000.0
2013-10-03 15:00:00,6.87,6.98,6.85,6.93,1420000.0,6.4564,6.5597,6.4376,6.5127,1420000.0
2013-10-03 15:30:00,6.93,6.97,6.9,6.92,1209000.0,6.5127,6.5503,6.4846,6.5034,1209000.0
2013-10-04 09:30:00,6.91,6.92,6.62,6.67,1785000.0,6.494,6.5034,6.2214,6.2684,1785000.0
2013-10-04 10:00:00,6.67,6.78,6.64,6.67,2423000.0,6.2684,6.3718,6.2402,6.2684,2423000.0
2013-10-04 10:30:00,6.68,6.73,6.66,6.73,1380000.0,6.2778,6.3248,6.259,6.3248,1380000.0
2013-10-04 11:00:00,6.74,6.84,6.73,6.81,1519000.0,6.3342,6.4282,6.3248,6.4,1519000.0
2013-10-04 11:30:00,6.81,6.9,6.78,6.79,1243000.0,6.4,6.4846,6.3718,6.3812,1243000.0
2013-10-04 12:00:00,6.79,6.82,6.71,6.74,1446000.0,6.3812,6.4094,6.306,6.3342,1446000.0
2013-10-04 12:30:00,6.74,6.76,6.68,6.7,1250000.0,6.3342,6.353,6.2778,6.2966,1250000.0
2013-10-04 13:00:00,6.72,6.78,6.68,6.76,1098000.0,6.3154,6.3718,6.2778,6.353,1098000.0
2013-10-04 13:30:00,6.76,6.77,6.64,6.66,1962000.0,6.353,6.3624,6.2402,6.259,1962000.0
2013-10-04 14:00:00,6.65,6.69,6.64,6.65,1120000.0,6.2496,6.2872,6.2402,6.2496,1120000.0
2013-10-04 14:30:00,6.65,6.72,6.65,6.69,1129000.0,6.2496,6.3154,6.2496,6.2872,1129000.0
2013-10-04 15:00:00,6.68,6.7,6.65,6.66,832000.0,6.2778,6.2966,6.2496,6.259,832000.0
2013-10-04 15:30:00,6.66,6.82,6.65,6.8,1850000.0,6.259,6.4094,6.2496,6.3906,1850000.0
2013-10-07 09:30:00,6.7,6.76,6.59,6.69,1081000.0,6.2966,6.353,6.1932,6.2872,1081000.0
2013-10-07 10:00:00,6.7,6.74,6.67,6.73,1160000.0,6.2966,6.3342,6.2684,6.3248,1160000.0
2013-10-07 10:30:00,6.73,6.82,6.69,6.75,1326000.0,6.3248,6.4094,6.2872,6.3436,1326000.0
2013-10-07 11:00:00,6.75,6.78,6.7,6.75,1106000.0,6.3436,6.3718,6.2966,6.3436,1106000.0
2013-10-07 11:30:00,6.75,6.86,6.72,6.85,946000.0,6.3436,6.447,6.3154,6.4376,946000.0
2013-10-07 12:00:00,6.87,6.89,6.82,6.87,1560000.0,6.4564,6.4752,6.4094,6.4564,1560000.0
2013-10-07 12:30:00,6.87,6.95,6.85,6.94,691000.0,6.4564,6.5315,6.4376,6.5221,691000.0
2013-10-07 13:00:00,6.93,6.95,6.91,6.92,461000.0,6.5127,6.5315,6.494,6.5034,461000.0
2013-10-07 13:30:00,6.92,6.92,6.83,6.84,518000.0,6.5034,6.5034,6.4188,6.4282,518000.0
2013-10-07 14:00:00,6.84,6.9,6.81,6.89,305000.0,6.4282,6.4846,6.4,6.4752,305000.0
2013-10-07 14:30:00,6.89,6.92,6.87,6.91,246000.0,6.4752,6.5034,6.4564,6.494,246000.0
2013-10-07 15:00:00,6.91,6.92,6.88,6.89,480000.0,6.494,6.5034,6.4658,6.4752,480000.0
2013-10-07 15:30:00,6.89,6.9,6.81,6.82,647000.0,6.4752,6.4846,6.4,6.4094,647000.0
2013-10-08 09:30:00,6.78,6.81,6.69,6.72,673000.0,6.3718,6.4,6.2872,6.3154,673000.0
2013-10-08 10:00:00,6.72,6.73,6.63,6.68,665000.0,6.3154,6.3248,6.2308,6.2778,665000.0
2013-10-08 10:30:00,6.68,6.69,6.38,6.5,1969000.0,6.2778,6.2872,5.9959,6.1086,1969000.0
2013-10-08 11:00:00,6.5,6.54,6.41,6.46,1081000.0,6.1086,6.1462,6.0241,6.071,1081000.0
2013-10-08 11:30:00,6.46,6.47,6.26,6.39,1793000.0,6.071,6.0804,5.8831,6.0053,1793000.0
2013-10-08 12:00:00,6.38,6.44,6.28,6.33,1348000.0,5.9959,6.0523,5.9019,5.9489,1348000.0
2013-10-08 12:30:00,6.33,6.34,6.25,6.3,1294000.0,5.9489,5.9583,5.8737,5.9207,1294000.0
2013-10-08 13:00:00,6.3,6.3,6.22,6.25,1337000.0,5.9207,5.9207,5.8455,5.8737,1337000.0
2013-10-08 13:30:00,6.24,6.27,6.23,6.26,752000.0,5.8643,5.8925,5.8549,5.8831,752000.0
2013-10-08 14:00:00,6.25,6.27,6.18,6.22,1667000.0,5.8737,5.8925,5.8079,5.8455,1667000.0
2013-10-08 14:30:00,6.22,6.24,6.18,6.19,1015000.0,5.8455,5.8643,5.8079,5.8173,1015000.0
2013-10-08 15:00:00,6.19,6.27,6.15,6.23,1416000.0,5.8173,5.8925,5.7797,5.8549,1416000.0
2013-10-08 15:30:00,6.23,6.24,6.2,6.2,3151000.0,5.8549,5.8643,5.8267,5.8267,3151000.0
2013-10-09 09:30:00,6.23,6.29,6.05,6.06,1849000.0,5.8549,5.9113,5.6857,5.6951,1849000.0
2013-10-09 10:00:00,6.06,6.14,6.03,6.06,1011000.0,5.6951,5.7703,5.6669,5.6951,1011000.0
2013-10-09 10:30:00,6.05,6.22,6.05,6.19,1698000.0,5.6857,5.8455,5.6857,5.8173,1698000.0
2013-10-09 11:00:00,6.19,6.2,6.06,6.09,864000.0,5.8173,5.8267,5.6951,5.7233,864000.0
2013-10-09 11:30:00,6.08,6.16,6.08,6.13,250000.0,5.7139,5.7891,5.7139,5.7609,250000.0
2013-10-09 12:00:00,6.13,6.14,6.1,6.12,215000.0,5.7609,5.7703,5.7327,5.7515,215000.0
2013-10-09 12:30:00,6.12,6.21,6.12,6.21,721000.0,5.7515,5.8361,5.7515,5.8361,721000.0
2013-10-09 13:00:00,6.2,6.27,6.18,6.21,588000.0,5.8267,5.8925,5.8079,5.8361,588000.0
2013-10-09 13:30:00,6.2,6.24,6.19,6.22,586000.0,5.8267,5.8643,5.8173,5.8455,586000.0
2013-10-09 14:00:00,6.22,6.24,6.19,6.21,349000.0,5.8455,5.8643,5.8173,5.8361,349000.0
2013-10-09 14:30:00,6.22,6.29,6.21,6.27,548000.0,5.8455,5.9113,5.8361,5.8925,548000.0
2013-10-09 15:00:00,6.27,6.28,6.24,6.27,568000.0,5.8925,5.9019,5.8643,5.8925,568000.0
2013-10-09 15:30:00,6.27,6.31,6.26,6.29,1076000.0,5.8925,5.9301,5.8831,5.9113,1076000.0
2013-10-10 09:30:00,6.35,6.54,6.35,6.49,1493000.0,5.9677,6.1462,5.9677,6.0992,1493000.0
2013-10-10 10:00:00,6.49,6.52,6.43,6.47,1045000.0,6.0992,6.1274,6.0429,6.0804,1045000.0
2013-10-10 10:30:00,6.46,6.48,6.4,6.41,815000.0,6.071,6.0898,6.0147,6.0241,815000.0
2013-10-10 11:00:00,6.41,6.45,6.38,6.4,827000.0,6.0241,6.0616,5.9959,6.0147,827000.0
2013-10-10 11:30:00,6.4,6.42,6.39,6.39,902000.0,6.0147,6.0335,6.0053,6.0053,902000.0
2013-10-10 12:00:00,6.41,6.43,6.39,6.4,542000.0,6.0241,6.0429,6.0053,6.0147,542000.0
2013-10-10 12:30:00,6.4,6.47,6.4,6.45,438000.0,6.0147,6.0804,6.0147,6.0616,438000.0
2013-10-10 13:00:00,6.46,6.5,6.45,6.5,516000.0,6.071,6.1086,6.0616,6.1086,516000.0
2013-10-10 13:30:00,6.5,6.5,6.47,6.5,482000.0,6.1086,6.1086,6.0804,6.1086,482000.0
2013-10-10 14:00:00,6.5,6.5,6.44,6.46,434000.0,6.1086,6.1086,6.0523,6.071,434000.0
2013-10-10 14:30:00,6.46,6.48,6.42,6.45,603000.0,6.071,6.0898,6.0335,6.0616,603000.0
2013-10-10 15:00:00,6.45,6.49,6.44,6.47,799000.0,6.0616,6.0992,6.0523,6.0804,799000.0
2013-10-10 15:30:00,6.47,6.51,6.46,6.5,1691000.0,6.0804,6.118,6.071,6.1086,1691000.0
2013-10-11 09:30:00,6.67,6.89,6.61,6.87,1444000.0,6.2684,6.4752,6.212,6.4564,1444000.0
2013-10-11 10:00:00,6.86,6.9,6.79,6.83,819000.0,6.447,6.4846,6.3812,6.4188,819000.0
2013-10-11 10:30:00,6.83,6.89,6.82,6.85,379000.0,6.4188,6.4752,6.4094,6.4376,379000.0
2013-10-11 11:00:00,6.84,6.9,6.83,6.9,327000.0,6.4282,6.4846,6.4188,6.4846,327000.0
2013-10-11 11:30:00,6.9,7.0,6.89,6.99,864000.0,6.4846,6.5785,6.4752,6.5691,864000.0
2013-10-11 12:00:00,6.99,7.05,6.98,7.04,818000.0,6.5691,6.6255,6.5597,6.6161,818000.0
2013-10-11 12:30:00,7.04,7.15,7.03,7.07,683000.0,6.6161,6.7195,6.6067,6.6443,683000.0
2013-10-11 13:00:00,7.07,7.07,6.98,7.0,451000.0,6.6443,6.6443,6.5597,6.5785,451000.0
2013-10-11 13:30:00,7.01,7.01,6.93,6.96,394000.0,6.5879,6.5879,6.5127,6.5409,394000.0
2013-10-11 14:00:00,6.96,6.98,6.93,6.98,333000.0,6.5409,6.5597,6.5127,6.5597,333000.0
2013-10-11 14:30:00,6.98,7.0,6.97,6.98,269000.0,6.5597,6.5785,6.5503,6.5597,269000.0
2013-10-11 15:00:00,6.97,7.01,6.97,7.0,471000.0,6.5503,6.5879,6.5503,6.5785,471000.0
2013-10-11 15:30:00,7.0,7.01,6.93,6.98,911000.0,6.5785,6.5879,6.5127,6.5597,911000.0
2013-10-14 09:30:00,6.9,6.92,6.72,6.86,1430000.0,6.4846,6.5034,6.3154,6.447,1430000.0
2013-10-14 10:00:00,6.87,6.89,6.8,6.81,547000.0,6.4564,6.4752,6.3906,6.4,547000.0
2013-10-14 10:30:00,6.8,6.81,6.67,6.74,966000.0,6.3906,6.4,6.2684,6.3342,966000.0
2013-10-14 11:00:00,6.76,6.76,6.68,6.72,712000.0,6.353,6.353,6.2778,6.3154,712000.0
2013-10-14 11:30:00,6.73,6.75,6.64,6.73,1126000.0,6.3248,6.3436,6.2402,6.3248,1126000.0
2013-10-14 12:00:00,6.75,6.8,6.73,6.79,823000.0,6.3436,6.3906,6.3248,6.3812,823000.0
2013-10-14 12:30:00,6.79,6.8,6.76,6.77,473000.0,6.3812,6.3906,6.353,6.3624,473000.0
2013-10-14 13:00:00,6.77,6.79,6.72,6.77,604000.0,6.3624,6.3812,6.3154,6.3624,604000.0
2013-10-14 13:30:00,6.77,6.79,6.75,6.76,589000.0,6.3624,6.3812,6.3436,6.353,589000.0
2013-10-14 14:00:00,6.76,6.82,6.75,6.82,626000.0,6.353,6.4094,6.3436,6.4094,626000.0
2013-10-14 14:30:00,6.81,6.83,6.78,6.79,546000.0,6.4,6.4188,6.3718,6.3812,546000.0
2013-10-14 15:00:00,6.79,6.82,6.78,6.8,555000.0,6.3812,6.4094,6.3718,6.3906,555000.0
2013-10-14 15:30:00,6.8,6.8,6.77,6.8,699000.0,6.3906,6.3906,6.3624,6.3906,699000.0
2013-10-15 09:30:00,6.82,7.09,6.81,7.08,1150000.0,6.4094,6.6631,6.4,6.6537,1150000.0
2013-10-15 10:00:00,7.08,7.13,7.05,7.09,730000.0,6.6537,6.7007,6.6255,6.6631,730000.0
2013-10-15 10:30:00,7.1,7.18,7.06,7.13,1323000.0,6.6725,6.7477,6.6349,6.7007,1323000.0
2013-10-15 11:00:00,7.12,7.16,7.1,7.13,412000.0,6.6913,6.7289,6.6725,6.7007,412000.0
2013-10-15 11:30:00,7.14,7.14,7.08,7.1,555000.0,6.7101,6.7101,6.6537,6.6725,555000.0
2013-10-15 12:00:00,7.09,7.12,6.87,6.9,1294000.0,6.6631,6.6913,6.4564,6.4846,1294000.0
2013-10-15 12:30:00,6.89,6.9,6.83,6.9,441000.0,6.4752,6.4846,6.4188,6.4846,441000.0
2013-10-15 13:00:00,6.9,6.9,6.85,6.87,198000.0,6.4846,6.4846,6.4376,6.4564,198000.0
2013-10-15 13:30:00,6.87,6.88,6.83,6.85,340000.0,6.4564,6.4658,6.4188,6.4376,340000.0
2013-10-15 14:00:00,6.85,6.9,6.85,6.87,313000.0,6.4376,6.4846,6.4376,6.4564,313000.0
2013-10-15 14:30:00,6.87,6.89,6.79,6.89,547000.0,6.4564,6.4752,6.3812,6.4752,547000.0
2013-10-15 15:00:00,6.88,6.91,6.84,6.85,654000.0,6.4658,6.494,6.4282,6.4376,654000.0
2013-10-15 15:30:00,6.86,6.87,6.8,6.81,1089000.0,6.447,6.4564,6.3906,6.4,1089000.0
2013-10-16 09:30:00,6.85,6.99,6.85,6.92,991000.0,6.4376,6.5691,6.4376,6.5034,991000.0
2013-10-16 10:00:00,6.93,7.08,6.91,7.05,1062000.0,6.5127,6.6537,6.494,6.6255,1062000.0
2013-10-16 10:30:00,7.05,7.08,7.03,7.06,673000.0,6.6255,6.6537,6.6067,6.6349,673000.0
2013-10-16 11:00:00,7.07,7.1,7.05,7.08,597000.0,6.6443,6.6725,6.6255,6.6537,597000.0
2013-10-16 11:30:00,7.07,7.09,6.98,6.98,518000.0,6.6443,6.6631,6.5597,6.5597,518000.0
2013-10-16 12:00:00,7.0,7.01,6.96,7.01,290000.0,6.5785,6.5879,6.5409,6.5879,290000.0
2013-10-16 12:30:00,7.0,7.03,7.0,7.03,303000.0,6.5785,6.6067,6.5785,6.6067,303000.0
2013-10-16 13:00:00,7.03,7.1,7.01,7.08,404000.0,6.6067,6.6725,6.5879,6.6537,404000.0
2013-10-16 13:30:00,7.08,7.1,7.03,7.06,522000.0,6.6537,6.6725,6.6067,6.6349,522000.0
2013-10-16 14:00:00,7.07,7.1,7.03,7.08,319000.0,6.6443,6.6725,6.6067,6.6537,319000.0
2013-10-16 14:30:00,7.08,7.09,7.01,7.04,481000.0,6.6537,6.6631,6.5879,6.6161,481000.0
2013-10-16 15:00:00,7.04,7.1,7.04,7.09,434000.0,6.6161,6.6725,6.6161,6.6631,434000.0
2013-10-16 15:30:00,7.09,7.1,7.02,7.05,1061000.0,6.6631,6.6725,6.5973,6.6255,1061000.0
2013-10-17 09:30:00,6.9,7.04,6.88,7.03,1199000.0,6.4846,6.6161,6.4658,6.6067,1199000.0
2013-10-17 10:00:00,7.04,7.15,7.04,7.15,422000.0,6.6161,6.7195,6.6161,6.7195,422000.0
2013-10-17 10:30:00,7.14,7.15,7.01,7.04,598000.0,6.7101,6.7195,6.5879,6.6161,598000.0
2013-10-17 11:00:00,7.03,7.12,7.03,7.08,571000.0,6.6067,6.6913,6.6067,6.6537,571000.0
2013-10-17 11:30:00,7.08,7.12,7.05,7.05,394000.0,6.6537,6.6913,6.6255,6.6255,394000.0
2013-10-17 12:00:00,7.05,7.1,7.05,7.08,476000.0,6.6255,6.6725,6.6255,6.6537,476000.0
2013-10-17 12:30:00,7.06,7.09,7.05,7.07,403000.0,6.6349,6.6631,6.6255,6.6443,403000.0
2013-10-17 13:00:00,7.08,7.08,7.05,7.06,260000.0,6.6537,6.6537,6.6255,6.6349,260000.0
2013-10-17 13:30:00,7.06,7.1,7.06,7.09,193000.0,6.6349,6.6725,6.6349,6.6631,193000.0
2013-10-17 14:00:00,7.09,7.23,7.08,7.19,924000.0,6.6631,6.7947,6.6537,6.7571,924000.0
2013-10-17 14:30:00,7.19,7.3,7.18,7.22,690000.0,6.7571,6.8605,6.7477,6.7853,690000.0
2013-10-17 15:00:00,7.23,7.35,7.23,7.31,536000.0,6.7947,6.9075,6.7947,6.8699,536000.0
2013-10-17 15:30:00,7.3,7.38,7.29,7.35,996000.0,6.8605,6.9357,6.8511,6.9075,996000.0
2013-10-18 09:30:00,7.49,7.6,7.44,7.52,1140000.0,7.039,7.1424,6.992,7.0672,1140000.0
2013-10-18 10:00:00,7.53,7.57,7.48,7.5,902000.0,7.0766,7.1142,7.0296,7.0484,902000.0
2013-10-18 10:30:00,7.5,7.54,7.46,7.5,527000.0,7.0484,7.086,7.0108,7.0484,527000.0
2013-10-18 11:00:00,7.51,7.52,7.45,7.5,517000.0,7.0578,7.0672,7.0014,7.0484,517000.0
2013-10-18 11:30:00,7.51,7.55,7.48,7.5,408000.0,7.0578,7.0954,7.0296,7.0484,408000.0
2013-10-18 12:00:00,7.49,7.52,7.48,7.5,313000.0,7.039,7.0672,7.0296,7.0484,313000.0
2013-10-18 12:30:00,7.5,7.52,7.49,7.5,196000.0,7.0484,7.0672,7.039,7.0484,196000.0
2013-10-18 13:00:00,7.5,7.57,7.5,7.53,277000.0,7.0484,7.1142,7.0484,7.0766,277000.0
2013-10-18 13:30:00,7.53,7.56,7.53,7.55,317000.0,7.0766,7.1048,7.0766,7.0954,317000.0
2013-10-18 14:00:00,7.55,7.59,7.55,7.58,628000.0,7.0954,7.133,7.0954,7.1236,628000.0
2013-10-18 14:30:00,7.59,7.61,7.58,7.59,483000.0,7.133,7.1518,7.1236,7.133,483000.0
2013-10-18 15:00:00,7.59,7.64,7.58,7.62,786000.0,7.133,7.18,7.1236,7.1612,786000.0
2013-10-18 15:30:00,7.62,7.72,7.6,7.66,2054000.0,7.1612,7.2552,7.1424,7.1988,2054000.0
2013-10-21 09:30:00,7.75,7.78,7.48,7.67,1022000.0,7.2834,7.3116,7.0296,7.2082,1022000.0
2013-10-21 10:00:00,7.67,7.7,7.62,7.65,469000.0,7.2082,7.2364,7.1612,7.1894,469000.0
2013-10-21 10:30:00,7.63,7.64,7.51,7.58,415000.0,7.1706,7.18,7.0578,7.1236,415000.0
2013-10-21 11:00:00,7.57,7.64,7.56,7.58,276000.0,7.1142,7.18,7.1048,7.1236,276000.0
2013-10-21 11:30:00,7.58,7.6,7.56,7.6,303000.0,7.1236,7.1424,7.1048,7.1424,303000.0
2013-10-21 12:00:00,7.6,7.61,7.57,7.61,170000.0,7.1424,7.1518,7.1142,7.1518,170000.0
2013-10-21 12:30:00,7.61,7.63,7.6,7.63,143000.0,7.1518,7.1706,7.1424,7.1706,143000.0
2013-10-21 13:00:00,7.63,7.73,7.6,7.71,643000.0,7.1706,7.2646,7.1424,7.2458,643000.0
2013-10-21 13:30:00,7.72,7.78,7.71,7.78,504000.0,7.2552,7.3116,7.2458,7.3116,504000.0
2013-10-21 14:00:00,7.78,7.78,7.67,7.71,409000.0,7.3116,7.3116,7.2082,7.2458,409000.0
2013-10-21 14:30:00,7.71,7.74,7.67,7.68,326000.0,7.2458,7.274,7.2082,7.2176,326000.0
2013-10-21 15:00:00,7.68,7.68,7.62,7.63,284000.0,7.2176,7.2176,7.1612,7.1706,284000.0
2013-10-21 15:30:00,7.63,7.67,7.61,7.65,755000.0,7.1706,7.2082,7.1518,7.1894,755000.0
2013-10-22 09:30:00,7.64,7.68,7.41,7.5,819000.0,7.18,7.2176,6.9638,7.0484,819000.0
2013-10-22 10:00:00,7.51,7.58,7.48,7.5,652000.0,7.0578,7.1236,7.0296,7.0484,652000.0
2013-10-22 10:30:00,7.5,7.51,7.03,7.2,2368000.0,7.0484,7.0578,6.6067,6.7665,2368000.0
2013-10-22 11:00:00,7.19,7.36,7.19,7.31,830000.0,6.7571,6.9169,6.7571,6.8699,830000.0
2013-10-22 11:30:00,7.31,7.36,7.29,7.31,550000.0,6.8699,6.9169,6.8511,6.8699,550000.0
2013-10-22 12:00:00,7.31,7.35,7.29,7.31,227000.0,6.8699,6.9075,6.8511,6.8699,227000.0
2013-10-22 12:30:00,7.31,7.36,7.31,7.33,178000.0,6.8699,6.9169,6.8699,6.8887,178000.0
2013-10-22 13:00:00,7.33,7.41,7.31,7.41,326000.0,6.8887,6.9638,6.8699,6.9638,326000.0
2013-10-22 13:30:00,7.4,7.41,7.36,7.37,175000.0,6.9545,6.9638,6.9169,6.9263,175000.0
2013-10-22 14:00:00,7.37,7.41,7.37,7.41,166000.0,6.9263,6.9638,6.9263,6.9638,166000.0
2013-10-22 14:30:00,7.41,7.41,7.33,7.38,261000.0,6.9638,6.9638,6.8887,6.9357,261000.0
2013-10-22 15:00:00,7.38,7.38,7.35,7.35,323000.0,6.9357,6.9357,6.9075,6.9075,323000.0
2013-10-22 15:30:00,7.35,7.38,7.33,7.37,820000.0,6.9075,6.9357,6.8887,6.9263,820000.0
2013-10-23 09:30:00,7.28,7.28,7.07,7.1,721000.0,6.8417,6.8417,6.6443,6.6725,721000.0
2013-10-23 10:00:00,7.11,7.18,6.95,7.01,833000.0,6.6819,6.7477,6.5315,6.5879,833000.0
2013-10-23 10:30:00,7.01,7.05,6.94,6.98,453000.0,6.5879,6.6255,6.5221,6.5597,453000.0
2013-10-23 11:00:00,6.97,7.02,6.96,6.97,480000.0,6.5503,6.5973,6.5409,6.5503,480000.0
2013-10-23 11:30:00,6.97,6.99,6.91,6.93,405000.0,6.5503,6.5691,6.494,6.5127,405000.0
2013-10-23 12:00:00,6.93,6.94,6.86,6.86,374000.0,6.5127,6.5221,6.447,6.447,374000.0
2013-10-23 12:30:00,6.86,6.95,6.85,6.94,263000.0,6.447,6.5315,6.4376,6.5221,263000.0
2013-10-23 13:00:00,6.93,6.97,6.86,6.96,534000.0,6.5127,6.5503,6.447,6.5409,534000.0
2013-10-23 13:30:00,6.96,7.01,6.91,6.98,524000.0,6.5409,6.5879,6.494,6.5597,524000.0
2013-10-23 14:00:00,6.97,6.98,6.9,6.92,801000.0,6.5503,6.5597,6.4846,6.5034,801000.0
2013-10-23 14:30:00,6.92,6.93,6.89,6.92,593000.0,6.5034,6.5127,6.4752,6.5034,593000.0
2013-10-23 15:00:00,6.92,6.97,6.91,6.95,446000.0,6.5034,6.5503,6.494,6.5315,446000.0
2013-10-23 15:30:00,6.96,7.0,6.93,6.94,821000.0,6.5409,6.5785,6.5127,6.5221,821000.0
2013-10-24 09:30:00,6.96,7.02,6.9,7.0,653000.0,6.5409,6.5973,6.4846,6.5785,653000.0
2013-10-24 10:00:00,7.0,7.25,6.97,7.24,1940000.0,6.5785,6.8135,6.5503,6.8041,1940000.0
2013-10-24 10:30:00,7.25,7.29,7.14,7.17,949000.0,6.8135,6.8511,6.7101,6.7383,949000.0
2013-10-24 11:00:00,7.16,7.21,7.14,7.19,1252000.0,6.7289,6.7759,6.7101,6.7571,1252000.0
2013-10-24 11:30:00,7.19,7.28,7.18,7.28,865000.0,6.7571,6.8417,6.7477,6.8417,865000.0
2013-10-24 12:00:00,7.28,7.3,7.22,7.28,721000.0,6.8417,6.8605,6.7853,6.8417,721000.0
2013-10-24 12:30:00,7.28,7.3,7.28,7.3,206000.0,6.8417,6.8605,6.8417,6.8605,206000.0
2013-10-24 13:00:00,7.3,7.37,7.18,7.28,787000.0,6.8605,6.9263,6.7477,6.8417,787000.0
2013-10-24 13:30:00,7.28,7.31,7.23,7.31,783000.0,6.8417,6.8699,6.7947,6.8699,783000.0
2013-10-24 14:00:00,7.31,7.35,7.27,7.31,588000.0,6.8699,6.9075,6.8323,6.8699,588000.0
2013-10-24 14:30:00,7.31,7.33,7.28,7.31,732000.0,6.8699,6.8887,6.8417,6.8699,732000.0
2013-10-24 15:00:00,7.31,7.32,7.3,7.31,498000.0,6.8699,6.8793,6.8605,6.8699,498000.0
2013-10-24 15:30:00,7.31,7.33,7.27,7.33,947000.0,6.8699,6.8887,6.8323,6.8887,947000.0
2013-10-25 09:30:00,7.42,7.44,7.2,7.26,874000.0,6.9732,6.992,6.7665,6.8229,874000.0
2013-10-25 10:00:00,7.27,7.27,7.12,7.12,653000.0,6.8323,6.8323,6.6913,6.6913,653000.0
2013-10-25 10:30:00,7.13,7.16,7.08,7.11,706000.0,6.7007,6.7289,6.6537,6.6819,706000.0
2013-10-25 11:00:00,7.1,7.1,6.97,6.99,510000.0,6.6725,6.6725,6.5503,6.5691,510000.0
2013-10-25 11:30:00,7.01,7.04,6.86,6.91,588000.0,6.5879,6.6161,6.447,6.494,588000.0
2013-10-25 12:00:00,6.91,6.92,6.76,6.78,1682000.0,6.494,6.5034,6.353,6.3718,1682000.0
2013-10-25 12:30:00,6.78,6.83,6.67,6.81,1580000.0,6.3718,6.4188,6.2684,6.4,1580000.0
2013-10-25 13:00:00,6.81,6.85,6.71,6.79,2188000.0,6.4,6.4376,6.306,6.3812,2188000.0
2013-10-25 13:30:00,6.81,6.81,6.43,6.63,3549000.0,6.4,6.4,6.0429,6.2308,3549000.0
2013-10-25 14:00:00,6.63,6.81,6.62,6.71,1328000.0,6.2308,6.4,6.2214,6.306,1328000.0
2013-10-25 14:30:00,6.7,6.8,6.65,6.78,664000.0,6.2966,6.3906,6.2496,6.3718,664000.0
2013-10-25 15:00:00,6.78,6.86,6.71,6.72,814000.0,6.3718,6.447,6.306,6.3154,814000.0
2013-10-25 15:30:00,6.72,6.73,6.66,6.67,1474000.0,6.3154,6.3248,6.259,6.2684,1474000.0
2013-10-28 09:30:00,6.72,6.88,6.61,6.64,2192000.0,6.3154,6.4658,6.212,6.2402,2192000.0
2013-10-28 10:00:00,6.64,6.68,6.48,6.49,1537000.0,6.2402,6.2778,6.0898,6.0992,1537000.0
2013-10-28 10:30:00,6.49,6.49,6.2,6.24,2196000.0,6.0992,6.0992,5.8267,5.8643,2196000.0
2013-10-28 11:00:00,6.24,6.27,6.12,6.16,1451000.0,5.8643,5.8925,5.7515,5.7891,1451000.0
2013-10-28 11:30:00,6.16,6.19,6.07,6.19,1637000.0,5.7891,5.8173,5.7045,5.8173,1637000.0
2013-10-28 12:00:00,6.19,6.29,6.17,6.25,911000.0,5.8173,5.9113,5.7985,5.8737,911000.0
2013-10-28 12:30:00,6.25,6.35,6.22,6.35,885000.0,5.8737,5.9677,5.8455,5.9677,885000.0
2013-10-28 13:00:00,6.34,6.45,6.34,6.45,1098000.0,5.9583,6.0616,5.9583,6.0616,1098000.0
2013-10-28 13:30:00,6.44,6.49,6.4,6.41,541000.0,6.0523,6.0992,6.0147,6.0241,541000.0
2013-10-28 14:00:00,6.42,6.47,6.41,6.45,1793000.0,6.0335,6.0804,6.0241,6.0616,1793000.0
2013-10-28 14:30:00,6.45,6.47,6.4,6.41,728000.0,6.0616,6.0804,6.0147,6.0241,728000.0
2013-10-28 15:00:00,6.41,6.43,6.39,6.41,757000.0,6.0241,6.0429,6.0053,6.0241,757000.0
2013-10-28 15:30:00,6.41,6.42,6.4,6.42,1153000.0,6.0241,6.0335,6.0147,6.0335,1153000.0
2013-10-29 09:30:00,6.44,6.56,6.37,6.43,1352000.0,6.0523,6.165,5.9865,6.0429,1352000.0
2013-10-29 10:00:00,6.43,6.5,6.37,6.47,499000.0,6.0429,6.1086,5.9865,6.0804,499000.0
2013-10-29 10:30:00,6.5,6.56,6.48,6.54,922000.0,6.1086,6.165,6.0898,6.1462,922000.0
2013-10-29 11:00:00,6.55,6.72,6.55,6.67,728000.0,6.1556,6.3154,6.1556,6.2684,728000.0
2013-10-29 11:30:00,6.66,6.75,6.66,6.74,466000.0,6.259,6.3436,6.259,6.3342,466000.0
2013-10-29 12:00:00,6.73,6.92,6.73,6.88,939000.0,6.3248,6.5034,6.3248,6.4658,939000.0
2013-10-29 12:30:00,6.88,7.07,6.82,7.03,1112000.0,6.4658,6.6443,6.4094,6.6067,1112000.0
2013-10-29 13:00:00,7.02,7.05,6.98,7.0,593000.0,6.5973,6.6255,6.5597,6.5785,593000.0
2013-10-29 13:30:00,7.0,7.02,6.93,6.99,534000.0,6.5785,6.5973,6.5127,6.5691,534000.0
2013-10-29 14:00:00,6.99,7.08,6.98,7.03,768000.0,6.5691,6.6537,6.5597,6.6067,768000.0
2013-10-29 14:30:00,7.03,7.03,6.98,7.0,519000.0,6.6067,6.6067,6.5597,6.5785,519000.0
2013-10-29 15:00:00,7.0,7.0,6.94,6.95,1168000.0,6.5785,6.5785,6.5221,6.5315,1168000.0
2013-10-29 15:30:00,6.94,7.0,6.93,6.94,929000.0,6.5221,6.5785,6.5127,6.5221,929000.0
2013-10-30 09:30:00,7.05,7.27,6.93,6.93,1373000.0,6.6255,6.8323,6.5127,6.5127,1373000.0
2013-10-30 10:00:00,6.94,6.98,6.81,6.84,853000.0,6.5221,6.5597,6.4,6.4282,853000.0
2013-10-30 10:30:00,6.84,6.93,6.8,6.84,591000.0,6.4282,6.5127,6.3906,6.4282,591000.0
2013-10-30 11:00:00,6.85,6.95,6.85,6.88,728000.0,6.4376,6.5315,6.4376,6.4658,728000.0
2013-10-30 11:30:00,6.87,6.9,6.86,6.88,189000.0,6.4564,6.4846,6.447,6.4658,189000.0
2013-10-30 12:00:00,6.88,6.88,6.83,6.85,197000.0,6.4658,6.4658,6.4188,6.4376,197000.0
2013-10-30 12:30:00,6.83,6.85,6.82,6.82,113000.0,6.4188,6.4376,6.4094,6.4094,113000.0
2013-10-30 13:00:00,6.82,6.84,6.78,6.82,220000.0,6.4094,6.4282,6.3718,6.4094,220000.0
2013-10-30 13:30:00,6.82,6.82,6.78,6.8,112000.0,6.4094,6.4094,6.3718,6.3906,112000.0
2013-10-30 14:00:00,6.81,6.86,6.75,6.76,343000.0,6.4,6.447,6.3436,6.353,343000.0
2013-10-30 14:30:00,6.75,6.81,6.72,6.73,206000.0,6.3436,6.4,6.3154,6.3248,206000.0
2013-10-30 15:00:00,6.74,6.75,6.71,6.72,214000.0,6.3342,6.3436,6.306,6.3154,214000.0
2013-10-30 15:30:00,6.72,6.77,6.72,6.74,342000.0,6.3154,6.3624,6.3154,6.3342,342000.0
2013-10-31 09:30:00,6.65,6.72,6.45,6.64,1083000.0,6.2496,6.3154,6.0616,6.2402,1083000.0
2013-10-31 10:00:00,6.63,6.72,6.5,6.71,868000.0,6.2308,6.3154,6.1086,6.306,868000.0
2013-10-31 10:30:00,6.71,6.71,6.62,6.67,1024000.0,6.306,6.306,6.2214,6.2684,1024000.0
2013-10-31 11:00:00,6.67,6.75,6.65,6.7,954000.0,6.2684,6.3436,6.2496,6.2966,954000.0
2013-10-31 11:30:00,6.7,6.78,6.68,6.73,447000.0,6.2966,6.3718,6.2778,6.3248,447000.0
2013-10-31 12:00:00,6.71,6.85,6.71,6.85,183000.0,6.306,6.4376,6.306,6.4376,183000.0
2013-10-31 12:30:00,6.84,6.89,6.81,6.87,607000.0,6.4282,6.4752,6.4,6.4564,607000.0
2013-10-31 13:00:00,6.88,6.91,6.85,6.9,199000.0,6.4658,6.494,6.4376,6.4846,199000.0
2013-10-31 13:30:00,6.9,6.91,6.87,6.9,211000.0,6.4846,6.494,6.4564,6.4846,211000.0
2013-10-31 14:00:00,6.9,6.91,6.86,6.88,252000.0,6.4846,6.494,6.447,6.4658,252000.0
2013-10-31 14:30:00,6.88,6.88,6.83,6.86,302000.0,6.4658,6.4658,6.4188,6.447,302000.0
2013-10-31 15:00:00,6.86,6.88,6.84,6.87,381000.0,6.447,6.4658,6.4282,6.4564,381000.0
2013-10-31 15:30:00,6.87,6.91,6.85,6.89,528000.0,6.4564,6.494,6.4376,6.4752,528000.0
2013-11-01 09:30:00,7.02,7.12,6.96,7.01,663000.0,6.5973,6.6913,6.5409,6.5879,663000.0
2013-11-01 10:00:00,7.02,7.08,6.98,7.05,405000.0,6.5973,6.6537,6.5597,6.6255,405000.0
2013-11-01 10:30:00,7.05,7.12,7.03,7.1,314000.0,6.6255,6.6913,6.6067,6.6725,314000.0
2013-11-01 11:00:00,7.09,7.09,7.0,7.07,226000.0,6.6631,6.6631,6.5785,6.6443,226000.0
2013-11-01 11:30:00,7.07,7.07,7.01,7.03,199000.0,6.6443,6.6443,6.5879,6.6067,199000.0
2013-11-01 12:00:00,7.02,7.11,7.02,7.1,146000.0,6.5973,6.6819,6.5973,6.6725,146000.0
2013-11-01 12:30:00,7.1,7.11,7.07,7.1,155000.0,6.6725,6.6819,6.6443,6.6725,155000.0
2013-11-01 13:00:00,7.08,7.1,7.04,7.07,164000.0,6.6537,6.6725,6.6161,6.6443,164000.0
2013-11-01 13:30:00,7.07,7.07,7.01,7.03,388000.0,6.6443,6.6443,6.5879,6.6067,388000.0
2013-11-01 14:00:00,7.03,7.08,7.01,7.05,409000.0,6.6067,6.6537,6.5879,6.6255,409000.0
2013-11-01 14:30:00,7.06,7.07,7.03,7.04,234000.0,6.6349,6.6443,6.6067,6.6161,234000.0
2013-11-01 15:00:00,7.04,7.06,7.02,7.06,276000.0,6.6161,6.6349,6.5973,6.6349,276000.0
2013-11-01 15:30:00,7.05,7.1,7.05,7.09,487000.0,6.6255,6.6725,6.6255,6.6631,487000.0
2013-11-04 09:30:00,7.2,7.64,7.15,7.51,1758000.0,6.7665,7.18,6.7195,7.0578,1758000.0
2013-11-04 10:00:00,7.51,7.68,7.49,7.65,2011000.0,7.0578,7.2176,7.039,7.1894,2011000.0
2013-11-04 10:30:00,7.65,7.67,7.55,7.62,661000.0,7.1894,7.2082,7.0954,7.1612,661000.0
2013-11-04 11:00:00,7.62,7.63,7.58,7.62,391000.0,7.1612,7.1706,7.1236,7.1612,391000.0
2013-11-04 11:30:00,7.61,7.69,7.61,7.69,385000.0,7.1518,7.227,7.1518,7.227,385000.0
2013-11-04 12:00:00,7.69,7.77,7.66,7.76,526000.0,7.227,7.3022,7.1988,7.2928,526000.0
2013-11-04 12:30:00,7.75,7.77,7.7,7.76,404000.0,7.2834,7.3022,7.2364,7.2928,404000.0
2013-11-04 13:00:00,7.76,7.88,7.75,7.81,740000.0,7.2928,7.4056,7.2834,7.3398,740000.0
2013-11-04 13:30:00,7.8,7.97,7.77,7.93,559000.0,7.3304,7.4901,7.3022,7.4525,559000.0
2013-11-04 14:00:00,7.91,7.96,7.85,7.95,631000.0,7.4337,7.4807,7.3774,7.4713,631000.0
2013-11-04 14:30:00,7.93,7.95,7.82,7.86,1289000.0,7.4525,7.4713,7.3492,7.3868,1289000.0
2013-11-04 15:00:00,7.86,7.89,7.84,7.87,524000.0,7.3868,7.4149,7.368,7.3962,524000.0
2013-11-04 15:30:00,7.87,7.93,7.86,7.9,1187000.0,7.3962,7.4525,7.3868,7.4243,1187000.0
2013-11-05 09:30:00,7.9,7.9,7.65,7.82,898000.0,7.4243,7.4243,7.1894,7.3492,898000.0
2013-11-05 10:00:00,7.79,7.83,7.65,7.65,918000.0,7.321,7.3586,7.1894,7.1894,918000.0
2013-11-05 10:30:00,7.65,7.77,7.64,7.74,724000.0,7.1894,7.3022,7.18,7.274,724000.0
2013-11-05 11:00:00,7.72,7.73,7.65,7.66,413000.0,7.2552,7.2646,7.1894,7.1988,413000.0
2013-11-05 11:30:00,7.66,7.67,7.58,7.66,434000.0,7.1988,7.2082,7.1236,7.1988,434000.0
2013-11-05 12:00:00,7.65,7.67,7.62,7.63,232000.0,7.1894,7.2082,7.1612,7.1706,232000.0
2013-11-05 12:30:00,7.62,7.67,7.59,7.62,288000.0,7.1612,7.2082,7.133,7.1612,288000.0
2013-11-05 13:00:00,7.6,7.63,7.59,7.61,223000.0,7.1424,7.1706,7.133,7.1518,223000.0
2013-11-05 13:30:00,7.61,7.63,7.58,7.61,238000.0,7.1518,7.1706,7.1236,7.1518,238000.0
2013-11-05 14:00:00,7.6,7.68,7.59,7.66,412000.0,7.1424,7.2176,7.133,7.1988,412000.0
2013-11-05 14:30:00,7.66,7.68,7.61,7.63,441000.0,7.1988,7.2176,7.1518,7.1706,441000.0
2013-11-05 15:00:00,7.63,7.65,7.59,7.59,334000.0,7.1706,7.1894,7.133,7.133,334000.0
2013-11-05 15:30:00,7.59,7.65,7.59,7.64,561000.0,7.133,7.1894,7.133,7.18,561000.0
2013-11-06 09:30:00,7.7,7.72,7.52,7.58,558000.0,7.2364,7.2552,7.0672,7.1236,558000.0
2013-11-06 10:00:00,7.59,7.59,7.36,7.39,1969000.0,7.133,7.133,6.9169,6.9451,1969000.0
2013-11-06 10:30:00,7.36,7.44,7.3,7.37,1481000.0,6.9169,6.992,6.8605,6.9263,1481000.0
2013-11-06 11:00:00,7.37,7.5,7.28,7.5,964000.0,6.9263,7.0484,6.8417,7.0484,964000.0
2013-11-06 11:30:00,7.48,7.64,7.47,7.6,932000.0,7.0296,7.18,7.0202,7.1424,932000.0
2013-11-06 12:00:00,7.6,7.62,7.51,7.51,494000.0,7.1424,7.1612,7.0578,7.0578,494000.0
2013-11-06 12:30:00,7.51,7.52,7.31,7.32,599000.0,7.0578,7.0672,6.8699,6.8793,599000.0
2013-11-06 13:00:00,7.33,7.36,7.3,7.34,513000.0,6.8887,6.9169,6.8605,6.8981,513000.0
2013-11-06 13:30:00,7.34,7.35,7.3,7.35,262000.0,6.8981,6.9075,6.8605,6.9075,262000.0
2013-11-06 14:00:00,7.35,7.35,7.33,7.34,373000.0,6.9075,6.9075,6.8887,6.8981,373000.0
2013-11-06 14:30:00,7.34,7.41,7.32,7.34,634000.0,6.8981,6.9638,6.8793,6.8981,634000.0
2013-11-06 15:00:00,7.33,7.34,7.29,7.32,733000.0,6.8887,6.8981,6.8511,6.8793,733000.0
2013-11-06 15:30:00,7.32,7.32,7.3,7.32,1999000.0,6.8793,6.8793,6.8605,6.8793,1999000.0
2013-11-07 09:30:00,7.33,7.36,6.87,6.97,2424000.0,6.8887,6.9169,6.4564,6.5503,2424000.0
2013-11-07 10:00:00,6.97,7.0,6.95,6.99,1037000.0,6.5503,6.5785,6.5315,6.5691,1037000.0
2013-11-07 10:30:00,6.98,6.99,6.86,6.86,969000.0,6.5597,6.5691,6.447,6.447,969000.0
2013-11-07 11:00:00,6.86,6.9,6.72,6.75,978000.0,6.447,6.4846,6.3154,6.3436,978000.0
2013-11-07 11:30:00,6.76,6.78,6.73,6.76,609000.0,6.353,6.3718,6.3248,6.353,609000.0
2013-11-07 12:00:00,6.76,6.96,6.76,6.93,1154000.0,6.353,6.5409,6.353,6.5127,1154000.0
2013-11-07 12:30:00,6.92,6.96,6.88,6.95,513000.0,6.5034,6.5409,6.4658,6.5315,513000.0
2013-11-07 13:00:00,6.95,6.96,6.87,6.9,482000.0,6.5315,6.5409,6.4564,6.4846,482000.0
2013-11-07 13:30:00,6.9,6.99,6.9,6.99,597000.0,6.4846,6.5691,6.4846,6.5691,597000.0
2013-11-07 14:00:00,6.97,7.01,6.94,7.0,1231000.0,6.5503,6.5879,6.5221,6.5785,1231000.0
2013-11-07 14:30:00,7.0,7.09,6.98,7.06,548000.0,6.5785,6.6631,6.5597,6.6349,548000.0
2013-11-07 15:00:00,7.07,7.1,7.03,7.06,499000.0,6.6443,6.6725,6.6067,6.6349,499000.0
2013-11-07 15:30:00,7.07,7.1,7.05,7.08,686000.0,6.6443,6.6725,6.6255,6.6537,686000.0
2013-11-08 09:30:00,7.05,7.07,6.8,6.95,1182000.0,6.6255,6.6443,6.3906,6.5315,1182000.0
2013-11-08 10:00:00,6.95,7.29,6.95,7.29,1883000.0,6.5315,6.8511,6.5315,6.8511,1883000.0
2013-11-08 10:30:00,7.29,7.4,7.17,7.25,1476000.0,6.8511,6.9545,6.7383,6.8135,1476000.0
2013-11-08 11:00:00,7.24,7.27,7.18,7.22,687000.0,6.8041,6.8323,6.7477,6.7853,687000.0
2013-11-08 11:30:00,7.22,7.25,7.15,7.15,363000.0,6.7853,6.8135,6.7195,6.7195,363000.0
2013-11-08 12:00:00,7.15,7.26,7.11,7.25,928000.0,6.7195,6.8229,6.6819,6.8135,928000.0
2013-11-08 12:30:00,7.24,7.26,7.18,7.22,356000.0,6.8041,6.8229,6.7477,6.7853,356000.0
2013-11-08 13:00:00,7.22,7.38,7.22,7.37,563000.0,6.7853,6.9357,6.7853,6.9263,563000.0
2013-11-08 13:30:00,7.37,7.4,7.32,7.39,767000.0,6.9263,6.9545,6.8793,6.9451,767000.0
2013-11-08 14:00:00,7.39,7.47,7.36,7.44,391000.0,6.9451,7.0202,6.9169,6.992,391000.0
2013-11-08 14:30:00,7.44,7.45,7.36,7.43,449000.0,6.992,7.0014,6.9169,6.9826,449000.0
2013-11-08 15:00:00,7.42,7.45,7.37,7.44,347000.0,6.9732,7.0014,6.9263,6.992,347000.0
2013-11-08 15:30:00,7.42,7.49,7.41,7.49,1002000.0,6.9732,7.039,6.9638,7.039,1002000.0
2013-11-11 09:30:00,7.4,7.47,7.35,7.39,1005000.0,6.9545,7.0202,6.9075,6.9451,1005000.0
2013-11-11 10:00:00,7.38,7.4,7.26,7.35,1632000.0,6.9357,6.9545,6.8229,6.9075,1632000.0
2013-11-11 10:30:00,7.36,7.4,7.33,7.36,1080000.0,6.9169,6.9545,6.8887,6.9169,1080000.0
2013-11-11 11:00:00,7.37,7.4,7.35,7.38,919000.0,6.9263,6.9545,6.9075,6.9357,919000.0
2013-11-11 11:30:00,7.39,7.39,7.3,7.33,573000.0,6.9451,6.9451,6.8605,6.8887,573000.0
2013-11-11 12:00:00,7.33,7.35,7.32,7.33,271000.0,6.8887,6.9075,6.8793,6.8887,271000.0
2013-11-11 12:30:00,7.34,7.35,7.32,7.34,367000.0,6.8981,6.9075,6.8793,6.8981,367000.0
2013-11-11 13:00:00,7.33,7.35,7.32,7.33,410000.0,6.8887,6.9075,6.8793,6.8887,410000.0
2013-11-11 13:30:00,7.33,7.41,7.32,7.4,1183000.0,6.8887,6.9638,6.8793,6.9545,1183000.0
2013-11-11 14:00:00,7.4,7.43,7.39,7.4,579000.0,6.9545,6.9826,6.9451,6.9545,579000.0
2013-11-11 14:30:00,7.4,7.41,7.38,7.39,1070000.0,6.9545,6.9638,6.9357,6.9451,1070000.0
2013-11-11 15:00:00,7.4,7.4,7.35,7.37,785000.0,6.9545,6.9545,6.9075,6.9263,785000.0
2013-11-11 15:30:00,7.37,7.38,7.29,7.33,1289000.0,6.9263,6.9357,6.8511,6.8887,1289000.0
2013-11-12 09:30:00,7.19,8.08,7.0,7.98,7386000.0,6.7571,7.5935,6.5785,7.4995,7386000.0
2013-11-12 10:00:00,7.98,8.38,7.92,8.13,4274000.0,7.4995,7.8754,7.4431,7.6405,4274000.0
2013-11-12 10:30:00,8.15,8.19,7.94,8.05,2253000.0,7.6593,7.6969,7.4619,7.5653,2253000.0
2013-11-12 11:00:00,8.06,8.13,7.85,7.88,1052000.0,7.5747,7.6405,7.3774,7.4056,1052000.0
2013-11-12 11:30:00,7.87,7.98,7.85,7.9,615000.0,7.3962,7.4995,7.3774,7.4243,615000.0
2013-11-12 12:00:00,7.9,7.91,7.62,7.75,1174000.0,7.4243,7.4337,7.1612,7.2834,1174000.0
2013-11-12 12:30:00,7.77,7.9,7.73,7.75,465000.0,7.3022,7.4243,7.2646,7.2834,465000.0
2013-11-12 13:00:00,7.75,7.95,7.73,7.88,693000.0,7.2834,7.4713,7.2646,7.4056,693000.0
2013-11-12 13:30:00,7.9,7.9,7.8,7.82,337000.0,7.4243,7.4243,7.3304,7.3492,337000.0
2013-11-12 14:00:00,7.83,7.89,7.83,7.87,316000.0,7.3586,7.4149,7.3586,7.3962,316000.0
2013-11-12 14:30:00,7.84,8.08,7.84,8.04,698000.0,7.368,7.5935,7.368,7.5559,698000.0
2013-11-12 15:00:00,8.06,8.24,8.02,8.24,979000.0,7.5747,7.7439,7.5371,7.7439,979000.0
2013-11-12 15:30:00,8.23,8.65,8.23,8.42,4027000.0,7.7345,8.1292,7.7345,7.913,4027000.0
2013-11-13 09:30:00,8.3,8.98,8.3,8.83,3172000.0,7.8003,8.4393,7.8003,8.2984,3172000.0
2013-11-13 10:00:00,8.81,8.82,8.58,8.6,2041000.0,8.2796,8.289,8.0634,8.0822,2041000.0
2013-11-13 10:30:00,8.61,8.64,8.5,8.54,638000.0,8.0916,8.1198,7.9882,8.0258,638000.0
2013-11-13 11:00:00,8.54,8.72,8.54,8.65,846000.0,8.0258,8.195,8.0258,8.1292,846000.0
2013-11-13 11:30:00,8.65,8.7,8.54,8.69,781000.0,8.1292,8.1762,8.0258,8.1668,781000.0
2013-11-13 12:00:00,8.69,8.81,8.69,8.78,604000.0,8.1668,8.2796,8.1668,8.2514,604000.0
2013-11-13 12:30:00,8.78,8.79,8.71,8.72,234000.0,8.2514,8.2608,8.1856,8.195,234000.0
2013-11-13 13:00:00,8.73,8.74,8.65,8.72,359000.0,8.2044,8.2138,8.1292,8.195,359000.0
2013-11-13 13:30:00,8.72,8.74,8.68,8.7,438000.0,8.195,8.2138,8.1574,8.1762,438000.0
2013-11-13 14:00:00,8.69,8.71,8.68,8.7,301000.0,8.1668,8.1856,8.1574,8.1762,301000.0
2013-11-13 14:30:00,8.69,8.72,8.66,8.66,413000.0,8.1668,8.195,8.1386,8.1386,413000.0
2013-11-13 15:00:00,8.65,8.71,8.63,8.69,609000.0,8.1292,8.1856,8.1104,8.1668,609000.0
2013-11-13 15:30:00,8.69,8.72,8.65,8.7,1105000.0,8.1668,8.195,8.1292,8.1762,1105000.0
2013-11-14 09:30:00,8.75,8.78,8.32,8.44,1631000.0,8.2232,8.2514,7.8191,7.9318,1631000.0
2013-11-14 10:00:00,8.41,8.62,8.32,8.4,1353000.0,7.9036,8.101,7.8191,7.8942,1353000.0
2013-11-14 10:30:00,8.41,8.53,8.34,8.4,1046000.0,7.9036,8.0164,7.8379,7.8942,1046000.0
2013-11-14 11:00:00,8.38,8.4,8.18,8.34,1429000.0,7.8754,7.8942,7.6875,7.8379,1429000.0
2013-11-14 11:30:00,8.34,8.42,8.23,8.42,1301000.0,7.8379,7.913,7.7345,7.913,1301000.0
2013-11-14 12:00:00,8.43,8.45,8.27,8.28,497000.0,7.9224,7.9412,7.7721,7.7815,497000.0
2013-11-14 12:30:00,8.28,8.35,8.28,8.33,245000.0,7.7815,7.8473,7.7815,7.8285,245000.0
2013-11-14 13:00:00,8.34,8.36,8.32,8.35,324000.0,7.8379,7.8566,7.8191,7.8473,324000.0
2013-11-14 13:30:00,8.35,8.42,8.33,8.41,455000.0,7.8473,7.913,7.8285,7.9036,455000.0
2013-11-14 14:00:00,8.41,8.49,8.39,8.43,475000.0,7.9036,7.9788,7.8848,7.9224,475000.0
2013-11-14 14:30:00,8.43,8.54,8.43,8.52,417000.0,7.9224,8.0258,7.9224,8.007,417000.0
2013-11-14 15:00:00,8.52,8.56,8.5,8.55,573000.0,8.007,8.0446,7.9882,8.0352,573000.0
2013-11-14 15:30:00,8.56,8.56,8.39,8.42,2108000.0,8.0446,8.0446,7.8848,7.913,2108000.0
2013-11-15 09:30:00,8.51,8.56,8.41,8.49,981000.0,7.9976,8.0446,7.9036,7.9788,981000.0
2013-11-15 10:00:00,8.49,8.82,8.49,8.79,1073000.0,7.9788,8.289,7.9788,8.2608,1073000.0
2013-11-15 10:30:00,8.78,8.79,8.5,8.5,751000.0,8.2514,8.2608,7.9882,7.9882,751000.0
2013-11-15 11:00:00,8.5,8.61,8.49,8.56,406000.0,7.9882,8.0916,7.9788,8.0446,406000.0
2013-11-15 11:30:00,8.55,8.62,8.52,8.6,190000.0,8.0352,8.101,8.007,8.0822,190000.0
2013-11-15 12:00:00,8.62,8.62,8.51,8.53,358000.0,8.101,8.101,7.9976,8.0164,358000.0
2013-11-15 12:30:00,8.52,8.56,8.51,8.52,111000.0,8.007,8.0446,7.9976,8.007,111000.0
2013-11-15 13:00:00,8.52,8.57,8.52,8.56,146000.0,8.007,8.054,8.007,8.0446,146000.0
2013-11-15 13:30:00,8.55,8.61,8.53,8.6,492000.0,8.0352,8.0916,8.0164,8.0822,492000.0
2013-11-15 14:00:00,8.6,8.64,8.55,8.56,527000.0,8.0822,8.1198,8.0352,8.0446,527000.0
2013-11-15 14:30:00,8.55,8.57,8.51,8.54,272000.0,8.0352,8.054,7.9976,8.0258,272000.0
2013-11-15 15:00:00,8.54,8.59,8.54,8.58,439000.0,8.0258,8.0728,8.0258,8.0634,439000.0
2013-11-15 15:30:00,8.56,8.69,8.55,8.67,1313000.0,8.0446,8.1668,8.0352,8.148,1313000.0
2013-11-18 09:30:00,8.83,9.12,8.72,8.79,1917000.0,8.2984,8.5709,8.195,8.2608,1917000.0
2013-11-18 10:00:00,8.76,8.84,8.65,8.72,712000.0,8.2326,8.3077,8.1292,8.195,712000.0
2013-11-18 10:30:00,8.72,8.74,8.61,8.72,771000.0,8.195,8.2138,8.0916,8.195,771000.0
2013-11-18 11:00:00,8.73,8.77,8.71,8.74,430000.0,8.2044,8.242,8.1856,8.2138,430000.0
2013-11-18 11:30:00,8.74,8.78,8.71,8.73,391000.0,8.2138,8.2514,8.1856,8.2044,391000.0
2013-11-18 12:00:00,8.73,8.77,8.71,8.74,399000.0,8.2044,8.242,8.1856,8.2138,399000.0
2013-11-18 12:30:00,8.74,8.75,8.71,8.72,360000.0,8.2138,8.2232,8.1856,8.195,360000.0
2013-11-18 13:00:00,8.72,8.74,8.71,8.72,574000.0,8.195,8.2138,8.1856,8.195,574000.0
2013-11-18 13:30:00,8.72,8.72,8.61,8.69,870000.0,8.195,8.195,8.0916,8.1668,870000.0
2013-11-18 14:00:00,8.7,8.75,8.63,8.66,646000.0,8.1762,8.2232,8.1104,8.1386,646000.0
2013-11-18 14:30:00,8.68,8.7,8.56,8.69,729000.0,8.1574,8.1762,8.0446,8.1668,729000.0
2013-11-18 15:00:00,8.69,8.7,8.53,8.64,1105000.0,8.1668,8.1762,8.0164,8.1198,1105000.0
2013-11-18 15:30:00,8.64,8.7,8.59,8.64,1585000.0,8.1198,8.1762,8.0728,8.1198,1585000.0
2013-11-19 09:30:00,8.45,8.49,7.73,8.1,7186000.0,7.9412,7.9788,7.2646,7.6123,7186000.0
2013-11-19 10:00:00,8.1,8.26,8.1,8.19,2135000.0,7.6123,7.7627,7.6123,7.6969,2135000.0
2013-11-19 10:30:00,8.19,8.35,8.16,8.33,1727000.0,7.6969,7.8473,7.6687,7.8285,1727000.0
2013-11-19 11:00:00,8.3,8.32,8.21,8.29,1161000.0,7.8003,7.8191,7.7157,7.7909,1161000.0
2013-11-19 11:30:00,8.29,8.31,8.27,8.29,769000.0,7.7909,7.8097,7.7721,7.7909,769000.0
2013-11-19 12:00:00,8.29,8.31,8.27,8.29,494000.0,7.7909,7.8097,7.7721,7.7909,494000.0
2013-11-19 12:30:00,8.29,8.33,8.27,8.27,480000.0,7.7909,7.8285,7.7721,7.7721,480000.0
2013-11-19 13:00:00,8.27,8.28,8.22,8.27,1000000.0,7.7721,7.7815,7.7251,7.7721,1000000.0
2013-11-19 13:30:00,8.27,8.31,8.23,8.24,858000.0,7.7721,7.8097,7.7345,7.7439,858000.0
2013-11-19 14:00:00,8.26,8.3,8.23,8.24,872000.0,7.7627,7.8003,7.7345,7.7439,872000.0
2013-11-19 14:30:00,8.24,8.26,8.19,8.19,524000.0,7.7439,7.7627,7.6969,7.6969,524000.0
2013-11-19 15:00:00,8.19,8.27,8.19,8.25,655000.0,7.6969,7.7721,7.6969,7.7533,655000.0
2013-11-19 15:30:00,8.25,8.25,8.12,8.16,1349000.0,7.7533,7.7533,7.6311,7.6687,1349000.0
2013-11-20 09:30:00,8.14,8.23,7.91,8.01,1278000.0,7.6499,7.7345,7.4337,7.5277,1278000.0
2013-11-20 10:00:00,7.99,7.99,7.85,7.86,1565000.0,7.5089,7.5089,7.3774,7.3868,1565000.0
2013-11-20 10:30:00,7.86,8.03,7.85,7.97,1078000.0,7.3868,7.5465,7.3774,7.4901,1078000.0
2013-11-20 11:00:00,7.97,7.98,7.9,7.9,839000.0,7.4901,7.4995,7.4243,7.4243,839000.0
2013-11-20 11:30:00,7.91,7.93,7.9,7.91,704000.0,7.4337,7.4525,7.4243,7.4337,704000.0
2013-11-20 12:00:00,7.91,7.95,7.91,7.93,582000.0,7.4337,7.4713,7.4337,7.4525,582000.0
2013-11-20 12:30:00,7.94,7.96,7.92,7.94,377000.0,7.4619,7.4807,7.4431,7.4619,377000.0
2013-11-20 13:00:00,7.93,7.94,7.89,7.92,1048000.0,7.4525,7.4619,7.4149,7.4431,1048000.0
2013-11-20 13:30:00,7.92,7.93,7.85,7.87,501000.0,7.4431,7.4525,7.3774,7.3962,501000.0
2013-11-20 14:00:00,7.87,7.88,7.72,7.72,1665000.0,7.3962,7.4056,7.2552,7.2552,1665000.0
2013-11-20 14:30:00,7.73,7.75,7.7,7.72,1179000.0,7.2646,7.2834,7.2364,7.2552,1179000.0
2013-11-20 15:00:00,7.72,7.76,7.7,7.74,1439000.0,7.2552,7.2928,7.2364,7.274,1439000.0
2013-11-20 15:30:00,7.74,7.75,7.67,7.73,1800000.0,7.274,7.2834,7.2082,7.2646,1800000.0
2013-11-21 09:30:00,7.82,7.89,7.74,7.8,1250000.0,7.3492,7.4149,7.274,7.3304,1250000.0
2013-11-21 10:00:00,7.78,7.86,7.75,7.84,765000.0,7.3116,7.3868,7.2834,7.368,765000.0
2013-11-21 10:30:00,7.84,7.86,7.8,7.8,449000.0,7.368,7.3868,7.3304,7.3304,449000.0
2013-11-21 11:00:00,7.8,7.86,7.8,7.85,574000.0,7.3304,7.3868,7.3304,7.3774,574000.0
2013-11-21 11:30:00,7.84,8.11,7.84,8.01,978000.0,7.368,7.6217,7.368,7.5277,978000.0
2013-11-21 12:00:00,8.02,8.02,7.96,8.0,469000.0,7.5371,7.5371,7.4807,7.5183,469000.0
2013-11-21 12:30:00,8.01,8.02,7.92,8.01,879000.0,7.5277,7.5371,7.4431,7.5277,879000.0
2013-11-21 13:00:00,8.0,8.02,7.97,7.99,402000.0,7.5183,7.5371,7.4901,7.5089,402000.0
2013-11-21 13:30:00,8.0,8.05,7.98,8.0,536000.0,7.5183,7.5653,7.4995,7.5183,536000.0
2013-11-21 14:00:00,8.0,8.02,7.94,8.0,354000.0,7.5183,7.5371,7.4619,7.5183,354000.0
2013-11-21 14:30:00,7.99,8.03,7.96,7.96,617000.0,7.5089,7.5465,7.4807,7.4807,617000.0
2013-11-21 15:00:00,7.96,8.01,7.96,8.01,232000.0,7.4807,7.5277,7.4807,7.5277,232000.0
2013-11-21 15:30:00,8.0,8.02,7.99,8.01,628000.0,7.5183,7.5371,7.5089,7.5277,628000.0
2013-11-22 09:30:00,7.94,8.0,7.81,7.95,556000.0,7.4619,7.5183,7.3398,7.4713,556000.0
2013-11-22 10:00:00,7.95,7.95,7.87,7.89,401000.0,7.4713,7.4713,7.3962,7.4149,401000.0
2013-11-22 10:30:00,7.91,7.99,7.89,7.94,337000.0,7.4337,7.5089,7.4149,7.4619,337000.0
2013-11-22 11:00:00,7.94,7.99,7.9,7.96,398000.0,7.4619,7.5089,7.4243,7.4807,398000.0
2013-11-22 11:30:00,7.94,7.98,7.94,7.98,179000.0,7.4619,7.4995,7.4619,7.4995,179000.0
2013-11-22 12:00:00,7.98,7.98,7.94,7.95,156000.0,7.4995,7.4995,7.4619,7.4713,156000.0
2013-11-22 12:30:00,7.96,8.04,7.96,7.99,355000.0,7.4807,7.5559,7.4807,7.5089,355000.0
2013-11-22 13:00:00,8.0,8.1,7.99,8.08,460000.0,7.5183,7.6123,7.5089,7.5935,460000.0
2013-11-22 13:30:00,8.08,8.08,7.99,8.0,295000.0,7.5935,7.5935,7.5089,7.5183,295000.0
2013-11-22 14:00:00,8.0,8.0,7.97,8.0,278000.0,7.5183,7.5183,7.4901,7.5183,278000.0
2013-11-22 14:30:00,8.0,8.0,7.97,7.97,226000.0,7.5183,7.5183,7.4901,7.4901,226000.0
2013-11-22 15:00:00,7.97,7.99,7.96,7.97,272000.0,7.4901,7.5089,7.4807,7.4901,272000.0
2013-11-22 15:30:00,7.97,8.0,7.95,7.97,485000.0,7.4901,7.5183,7.4713,7.4901,485000.0
2013-11-25 09:30:00,8.04,8.04,7.88,7.9,600000.0,7.5559,7.5559,7.4056,7.4243,600000.0
2013-11-25 10:00:00,7.91,7.91,7.81,7.82,617000.0,7.4337,7.4337,7.3398,7.3492,617000.0
2013-11-25 10:30:00,7.82,7.94,7.76,7.9,806000.0,7.3492,7.4619,7.2928,7.4243,806000.0
2013-11-25 11:00:00,7.88,8.0,7.84,7.91,573000.0,7.4056,7.5183,7.368,7.4337,573000.0
2013-11-25 11:30:00,7.9,7.98,7.8,7.8,2805000.0,7.4243,7.4995,7.3304,7.3304,2805000.0
2013-11-25 12:00:00,7.8,7.81,7.72,7.76,381000.0,7.3304,7.3398,7.2552,7.2928,381000.0
2013-11-25 12:30:00,7.76,7.77,7.73,7.74,399000.0,7.2928,7.3022,7.2646,7.274,399000.0
2013-11-25 13:00:00,7.74,7.74,7.7,7.73,491000.0,7.274,7.274,7.2364,7.2646,491000.0
2013-11-25 13:30:00,7.76,7.82,7.75,7.8,404000.0,7.2928,7.3492,7.2834,7.3304,404000.0
2013-11-25 14:00:00,7.81,7.82,7.78,7.82,580000.0,7.3398,7.3492,7.3116,7.3492,580000.0
2013-11-25 14:30:00,7.81,7.82,7.77,7.8,571000.0,7.3398,7.3492,7.3022,7.3304,571000.0
2013-11-25 15:00:00,7.8,7.81,7.78,7.8,246000.0,7.3304,7.3398,7.3116,7.3304,246000.0
2013-11-25 15:30:00,7.81,7.9,7.8,7.85,1211000.0,7.3398,7.4243,7.3304,7.3774,1211000.0
2013-11-26 09:30:00,7.78,7.87,7.73,7.75,566000.0,7.3116,7.3962,7.2646,7.2834,566000.0
2013-11-26 10:00:00,7.75,7.89,7.73,7.88,291000.0,7.2834,7.4149,7.2646,7.4056,291000.0
2013-11-26 10:30:00,7.86,7.94,7.83,7.93,873000.0,7.3868,7.4619,7.3586,7.4525,873000.0
2013-11-26 11:00:00,7.93,7.95,7.87,7.89,481000.0,7.4525,7.4713,7.3962,7.4149,481000.0
2013-11-26 11:30:00,7.91,7.95,7.87,7.89,473000.0,7.4337,7.4713,7.3962,7.4149,473000.0
2013-11-26 12:00:00,7.89,7.93,7.88,7.88,371000.0,7.4149,7.4525,7.4056,7.4056,371000.0
2013-11-26 12:30:00,7.9,8.04,7.88,8.01,625000.0,7.4243,7.5559,7.4056,7.5277,625000.0
2013-11-26 13:00:00,8.01,8.03,7.95,7.95,484000.0,7.5277,7.5465,7.4713,7.4713,484000.0
2013-11-26 13:30:00,7.95,8.02,7.95,8.0,946000.0,7.4713,7.5371,7.4713,7.5183,946000.0
2013-11-26 14:00:00,8.01,8.02,8.0,8.0,251000.0,7.5277,7.5371,7.5183,7.5183,251000.0
2013-11-26 14:30:00,8.0,8.13,8.0,8.04,708000.0,7.5183,7.6405,7.5183,7.5559,708000.0
2013-11-26 15:00:00,8.04,8.05,7.99,8.03,408000.0,7.5559,7.5653,7.5089,7.5465,408000.0
2013-11-26 15:30:00,8.03,8.07,8.03,8.05,769000.0,7.5465,7.5841,7.5465,7.5653,769000.0
2013-11-27 09:30:00,8.07,8.1,7.99,8.04,354000.0,7.5841,7.6123,7.5089,7.5559,354000.0
2013-11-27 10:00:00,8.04,8.07,8.0,8.02,346000.0,7.5559,7.5841,7.5183,7.5371,346000.0
2013-11-27 10:30:00,8.02,8.02,7.88,7.89,731000.0,7.5371,7.5371,7.4056,7.4149,731000.0
2013-11-27 11:00:00,7.88,8.02,7.88,8.0,663000.0,7.4056,7.5371,7.4056,7.5183,663000.0
2013-11-27 11:30:00,8.0,8.04,7.98,7.99,408000.0,7.5183,7.5559,7.4995,7.5089,408000.0
2013-11-27 12:00:00,8.0,8.05,7.95,8.05,330000.0,7.5183,7.5653,7.4713,7.5653,330000.0
2013-11-27 12:30:00,8.05,8.07,8.02,8.05,333000.0,7.5653,7.5841,7.5371,7.5653,333000.0
2013-11-27 13:00:00,8.03,8.05,8.0,8.04,242000.0,7.5465,7.5653,7.5183,7.5559,242000.0
2013-11-27 13:30:00,8.03,8.06,8.02,8.03,512000.0,7.5465,7.5747,7.5371,7.5465,512000.0
2013-11-27 14:00:00,8.04,8.04,8.0,8.02,395000.0,7.5559,7.5559,7.5183,7.5371,395000.0
2013-11-27 14:30:00,8.03,8.06,8.0,8.05,361000.0,7.5465,7.5747,7.5183,7.5653,361000.0
2013-11-27 15:00:00,8.05,8.06,8.02,8.05,454000.0,7.5653,7.5747,7.5371,7.5653,454000.0
2013-11-27 15:30:00,8.05,8.09,8.04,8.06,645000.0,7.5653,7.6029,7.5559,7.5747,645000.0
2013-11-29 09:30:00,8.07,8.25,8.03,8.1,558000.0,7.5841,7.7533,7.5465,7.6123,558000.0
2013-11-29 10:00:00,8.11,8.22,8.08,8.19,353000.0,7.6217,7.7251,7.5935,7.6969,353000.0
2013-11-29 10:30:00,8.19,8.27,8.14,8.24,836000.0,7.6969,7.7721,7.6499,7.7439,836000.0
2013-11-29 11:00:00,8.25,8.27,8.21,8.25,472000.0,7.7533,7.7721,7.7157,7.7533,472000.0
2013-11-29 11:30:00,8.25,8.26,8.22,8.24,688000.0,7.7533,7.7627,7.7251,7.7439,688000.0
2013-11-29 12:00:00,8.24,8.25,8.11,8.19,726000.0,7.7439,7.7533,7.6217,7.6969,726000.0
2013-11-29 12:30:00,8.2,8.35,8.17,8.33,861000.0,7.7063,7.8473,7.6781,7.8285,861000.0
2013-12-02 09:30:00,8.3,8.48,8.27,8.33,1377000.0,7.8003,7.9694,7.7721,7.8285,1377000.0
2013-12-02 10:00:00,8.31,8.37,8.28,8.35,794000.0,7.8097,7.866,7.7815,7.8473,794000.0
2013-12-02 10:30:00,8.34,8.4,8.33,8.37,918000.0,7.8379,7.8942,7.8285,7.866,918000.0
2013-12-02 11:00:00,8.38,8.41,8.35,8.38,690000.0,7.8754,7.9036,7.8473,7.8754,690000.0
2013-12-02 11:30:00,8.38,8.41,8.36,8.4,695000.0,7.8754,7.9036,7.8566,7.8942,695000.0
2013-12-02 12:00:00,8.39,8.41,8.36,8.39,402000.0,7.8848,7.9036,7.8566,7.8848,402000.0
2013-12-02 12:30:00,8.39,8.4,8.38,8.39,179000.0,7.8848,7.8942,7.8754,7.8848,179000.0
2013-12-02 13:00:00,8.38,8.41,8.37,8.4,411000.0,7.8754,7.9036,7.866,7.8942,411000.0
2013-12-02 13:30:00,8.4,8.4,8.36,8.38,495000.0,7.8942,7.8942,7.8566,7.8754,495000.0
2013-12-02 14:00:00,8.38,8.39,8.35,8.37,934000.0,7.8754,7.8848,7.8473,7.866,934000.0
2013-12-02 14:30:00,8.37,8.4,8.37,8.37,530000.0,7.866,7.8942,7.866,7.866,530000.0
2013-12-02 15:00:00,8.37,8.4,8.35,8.38,756000.0,7.866,7.8942,7.8473,7.8754,756000.0
2013-12-02 15:30:00,8.37,8.41,8.36,8.4,1801000.0,7.866,7.9036,7.8566,7.8942,1801000.0
2013-12-03 09:30:00,8.41,8.45,8.35,8.42,357000.0,7.9036,7.9412,7.8473,7.913,357000.0
2013-12-03 10:00:00,8.43,8.47,8.35,8.38,1137000.0,7.9224,7.96,7.8473,7.8754,1137000.0
2013-12-03 10:30:00,8.38,8.5,8.38,8.49,378000.0,7.8754,7.9882,7.8754,7.9788,378000.0
2013-12-03 11:00:00,8.49,8.56,8.46,8.5,1298000.0,7.9788,8.0446,7.9506,7.9882,1298000.0
2013-12-03 11:30:00,8.51,8.53,8.41,8.49,365000.0,7.9976,8.0164,7.9036,7.9788,365000.0
2013-12-03 12:00:00,8.5,8.5,8.47,8.48,201000.0,7.9882,7.9882,7.96,7.9694,201000.0
2013-12-03 12:30:00,8.48,8.5,8.47,8.49,93000.0,7.9694,7.9882,7.96,7.9788,93000.0
2013-12-03 13:00:00,8.49,8.5,8.42,8.46,326000.0,7.9788,7.9882,7.913,7.9506,326000.0
2013-12-03 13:30:00,8.45,8.46,8.42,8.46,262000.0,7.9412,7.9506,7.913,7.9506,262000.0
2013-12-03 14:00:00,8.47,8.48,8.45,8.47,192000.0,7.96,7.9694,7.9412,7.96,192000.0
2013-12-03 14:30:00,8.47,8.5,8.45,8.5,370000.0,7.96,7.9882,7.9412,7.9882,370000.0
2013-12-03 15:00:00,8.5,8.5,8.47,8.49,1150000.0,7.9882,7.9882,7.96,7.9788,1150000.0
2013-12-03 15:30:00,8.49,8.5,8.48,8.5,1155000.0,7.9788,7.9882,7.9694,7.9882,1155000.0
2013-12-04 09:30:00,8.46,8.5,8.41,8.46,621000.0,7.9506,7.9882,7.9036,7.9506,621000.0
2013-12-04 10:00:00,8.46,8.5,8.42,8.45,746000.0,7.9506,7.9882,7.913,7.9412,746000.0
2013-12-04 10:30:00,8.44,8.47,8.3,8.33,763000.0,7.9318,7.96,7.8003,7.8285,763000.0
2013-12-04 11:00:00,8.31,8.37,8.3,8.31,481000.0,7.8097,7.866,7.8003,7.8097,481000.0
2013-12-04 11:30:00,8.31,8.39,8.21,8.39,520000.0,7.8097,7.8848,7.7157,7.8848,520000.0
2013-12-04 12:00:00,8.39,8.46,8.33,8.44,243000.0,7.8848,7.9506,7.8285,7.9318,243000.0
2013-12-04 12:30:00,8.4,8.46,8.38,8.39,358000.0,7.8942,7.9506,7.8754,7.8848,358000.0
2013-12-04 13:00:00,8.38,8.4,8.31,8.31,409000.0,7.8754,7.8942,7.8097,7.8097,409000.0
2013-12-04 13:30:00,8.3,8.32,8.27,8.3,315000.0,7.8003,7.8191,7.7721,7.8003,315000.0
2013-12-04 14:00:00,8.3,8.35,8.3,8.33,259000.0,7.8003,7.8473,7.8003,7.8285,259000.0
2013-12-04 14:30:00,8.33,8.35,8.31,8.32,392000.0,7.8285,7.8473,7.8097,7.8191,392000.0
2013-12-04 15:00:00,8.32,8.32,8.27,8.27,416000.0,7.8191,7.8191,7.7721,7.7721,416000.0
2013-12-04 15:30:00,8.27,8.35,8.27,8.3,809000.0,7.7721,7.8473,7.7721,7.8003,809000.0
2013-12-05 09:30:00,8.3,8.36,8.26,8.31,386000.0,7.8003,7.8566,7.7627,7.8097,386000.0
2013-12-05 10:00:00,8.33,8.38,8.24,8.26,151000.0,7.8285,7.8754,7.7439,7.7627,151000.0
2013-12-05 10:30:00,8.24,8.33,8.21,8.21,1136000.0,7.7439,7.8285,7.7157,7.7157,1136000.0
2013-12-05 11:00:00,8.21,8.24,8.2,8.24,722000.0,7.7157,7.7439,7.7063,7.7439,722000.0
2013-12-05 11:30:00,8.23,8.27,8.22,8.24,439000.0,7.7345,7.7721,7.7251,7.7439,439000.0
2013-12-05 12:00:00,8.23,8.29,8.23,8.28,297000.0,7.7345,7.7909,7.7345,7.7815,297000.0
2013-12-05 12:30:00,8.29,8.29,8.22,8.24,740000.0,7.7909,7.7909,7.7251,7.7439,740000.0
2013-12-05 13:00:00,8.24,8.25,8.23,8.25,351000.0,7.7439,7.7533,7.7345,7.7533,351000.0
2013-12-05 13:30:00,8.25,8.25,8.22,8.23,336000.0,7.7533,7.7533,7.7251,7.7345,336000.0
2013-12-05 14:00:00,8.23,8.23,8.18,8.19,306000.0,7.7345,7.7345,7.6875,7.6969,306000.0
2013-12-05 14:30:00,8.19,8.2,8.07,8.12,459000.0,7.6969,7.7063,7.5841,7.6311,459000.0
2013-12-05 15:00:00,8.12,8.18,8.1,8.16,416000.0,7.6311,7.6875,7.6123,7.6687,416000.0
2013-12-05 15:30:00,8.15,8.21,8.15,8.16,960000.0,7.6593,7.7157,7.6593,7.6687,960000.0
2013-12-06 09:30:00,8.2,8.25,8.16,8.22,527000.0,7.7063,7.7533,7.6687,7.7251,527000.0
2013-12-06 10:00:00,8.23,8.23,8.12,8.19,720000.0,7.7345,7.7345,7.6311,7.6969,720000.0
2013-12-06 10:30:00,8.2,8.24,8.13,8.22,576000.0,7.7063,7.7439,7.6405,7.7251,576000.0
2013-12-06 11:00:00,8.19,8.24,8.17,8.19,162000.0,7.6969,7.7439,7.6781,7.6969,162000.0
2013-12-06 11:30:00,8.2,8.38,8.2,8.28,548000.0,7.7063,7.8754,7.7063,7.7815,548000.0
2013-12-06 12:00:00,8.28,8.3,8.17,8.17,462000.0,7.7815,7.8003,7.6781,7.6781,462000.0
2013-12-06 12:30:00,8.17,8.21,8.16,8.19,158000.0,7.6781,7.7157,7.6687,7.6969,158000.0
2013-12-06 13:00:00,8.17,8.19,8.14,8.15,190000.0,7.6781,7.6969,7.6499,7.6593,190000.0
2013-12-06 13:30:00,8.16,8.21,8.15,8.19,160000.0,7.6687,7.7157,7.6593,7.6969,160000.0
2013-12-06 14:00:00,8.2,8.21,8.18,8.21,220000.0,7.7063,7.7157,7.6875,7.7157,220000.0
2013-12-06 14:30:00,8.21,8.25,8.2,8.24,529000.0,7.7157,7.7533,7.7063,7.7439,529000.0
2013-12-06 15:00:00,8.24,8.24,8.21,8.23,814000.0,7.7439,7.7439,7.7157,7.7345,814000.0
2013-12-06 15:30:00,8.21,8.28,8.21,8.26,1136000.0,7.7157,7.7815,7.7157,7.7627,1136000.0
2013-12-09 09:30:00,8.25,8.35,8.21,8.22,552000.0,7.7533,7.8473,7.7157,7.7251,552000.0
2013-12-09 10:00:00,8.19,8.23,8.03,8.15,967000.0,7.6969,7.7345,7.5465,7.6593,967000.0
2013-12-09 10:30:00,8.16,8.17,7.86,7.98,4649000.0,7.6687,7.6781,7.3868,7.4995,4649000.0
2013-12-09 11:00:00,7.98,8.07,7.96,8.01,209000.0,7.4995,7.5841,7.4807,7.5277,209000.0
2013-12-09 11:30:00,8.03,8.07,8.01,8.04,290000.0,7.5465,7.5841,7.5277,7.5559,290000.0
2013-12-09 12:00:00,8.04,8.05,8.01,8.03,216000.0,7.5559,7.5653,7.5277,7.5465,216000.0
2013-12-09 12:30:00,8.03,8.05,8.01,8.04,177000.0,7.5465,7.5653,7.5277,7.5559,177000.0
2013-12-09 13:00:00,8.04,8.05,7.98,7.98,249000.0,7.5559,7.5653,7.4995,7.4995,249000.0
2013-12-09 13:30:00,7.99,8.01,7.98,8.0,538000.0,7.5089,7.5277,7.4995,7.5183,538000.0
2013-12-09 14:00:00,8.0,8.01,7.97,7.98,294000.0,7.5183,7.5277,7.4901,7.4995,294000.0
2013-12-09 14:30:00,7.98,8.01,7.95,7.99,509000.0,7.4995,7.5277,7.4713,7.5089,509000.0
2013-12-09 15:00:00,7.99,8.02,7.97,7.99,492000.0,7.5089,7.5371,7.4901,7.5089,492000.0
2013-12-09 15:30:00,7.99,8.06,7.96,8.03,1131000.0,7.5089,7.5747,7.4807,7.5465,1131000.0
2013-12-10 09:30:00,7.98,8.18,7.94,8.07,607000.0,7.4995,7.6875,7.4619,7.5841,607000.0
2013-12-10 10:00:00,8.09,8.29,8.07,8.21,619000.0,7.6029,7.7909,7.5841,7.7157,619000.0
2013-12-10 10:30:00,8.21,8.22,7.13,7.5,12375000.0,7.7157,7.7251,6.7007,7.0484,12375000.0
2013-12-10 11:00:00,7.51,7.76,7.38,7.65,9452000.0,7.0578,7.2928,6.9357,7.1894,9452000.0
2013-12-10 11:30:00,7.64,7.89,7.64,7.85,9288000.0,7.18,7.4149,7.18,7.3774,9288000.0
2013-12-10 12:00:00,7.85,8.0,7.82,7.9,4778000.0,7.3774,7.5183,7.3492,7.4243,4778000.0
2013-12-10 12:30:00,7.9,8.0,7.9,7.97,1018000.0,7.4243,7.5183,7.4243,7.4901,1018000.0
2013-12-10 13:00:00,7.97,8.09,7.93,8.01,1347000.0,7.4901,7.6029,7.4525,7.5277,1347000.0
2013-12-10 13:30:00,8.0,8.07,7.96,8.07,462000.0,7.5183,7.5841,7.4807,7.5841,462000.0
2013-12-10 14:00:00,8.07,8.11,8.06,8.09,616000.0,7.5841,7.6217,7.5747,7.6029,616000.0
2013-12-10 14:30:00,8.09,8.1,8.08,8.08,452000.0,7.6029,7.6123,7.5935,7.5935,452000.0
2013-12-10 15:00:00,8.08,8.08,8.05,8.06,732000.0,7.5935,7.5935,7.5653,7.5747,732000.0
2013-12-10 15:30:00,8.06,8.08,8.05,8.05,1649000.0,7.5747,7.5935,7.5653,7.5653,1649000.0
2013-12-11 09:30:00,8.25,8.3,7.89,8.01,974000.0,7.7533,7.8003,7.4149,7.5277,974000.0
2013-12-11 10:00:00,8.0,8.0,7.91,7.91,547000.0,7.5183,7.5183,7.4337,7.4337,547000.0
2013-12-11 10:30:00,7.9,7.95,7.86,7.87,617000.0,7.4243,7.4713,7.3868,7.3962,617000.0
2013-12-11 11:00:00,7.87,7.89,7.83,7.88,3225000.0,7.3962,7.4149,7.3586,7.4056,3225000.0
2013-12-11 11:30:00,7.89,8.06,7.89,7.99,952000.0,7.4149,7.5747,7.4149,7.5089,952000.0
2013-12-11 12:00:00,8.01,8.06,7.94,7.96,873000.0,7.5277,7.5747,7.4619,7.4807,873000.0
2013-12-11 12:30:00,7.97,7.97,7.91,7.92,215000.0,7.4901,7.4901,7.4337,7.4431,215000.0
2013-12-11 13:00:00,7.9,7.92,7.86,7.87,226000.0,7.4243,7.4431,7.3868,7.3962,226000.0
2013-12-11 13:30:00,7.86,7.97,7.86,7.92,246000.0,7.3868,7.4901,7.3868,7.4431,246000.0
2013-12-11 14:00:00,7.93,7.93,7.86,7.86,285000.0,7.4525,7.4525,7.3868,7.3868,285000.0
2013-12-11 14:30:00,7.87,7.9,7.86,7.88,301000.0,7.3962,7.4243,7.3868,7.4056,301000.0
2013-12-11 15:00:00,7.88,7.88,7.84,7.85,490000.0,7.4056,7.4056,7.368,7.3774,490000.0
2013-12-11 15:30:00,7.85,7.89,7.82,7.84,1352000.0,7.3774,7.4149,7.3492,7.368,1352000.0
2013-12-12 09:30:00,7.8,7.87,7.71,7.84,1008000.0,7.3304,7.3962,7.2458,7.368,1008000.0
2013-12-12 10:00:00,7.84,7.85,7.72,7.79,705000.0,7.368,7.3774,7.2552,7.321,705000.0
2013-12-12 10:30:00,7.79,7.85,7.79,7.83,661000.0,7.321,7.3774,7.321,7.3586,661000.0
2013-12-12 11:00:00,7.83,7.85,7.81,7.82,328000.0,7.3586,7.3774,7.3398,7.3492,328000.0
2013-12-12 11:30:00,7.81,7.84,7.76,7.78,678000.0,7.3398,7.368,7.2928,7.3116,678000.0
2013-12-12 12:00:00,7.78,7.79,7.75,7.75,445000.0,7.3116,7.321,7.2834,7.2834,445000.0
2013-12-12 12:30:00,7.75,7.81,7.74,7.78,192000.0,7.2834,7.3398,7.274,7.3116,192000.0
2013-12-12 13:00:00,7.78,7.81,7.78,7.8,193000.0,7.3116,7.3398,7.3116,7.3304,193000.0
2013-12-12 13:30:00,7.81,7.84,7.79,7.83,178000.0,7.3398,7.368,7.321,7.3586,178000.0
2013-12-12 14:00:00,7.82,7.85,7.8,7.81,290000.0,7.3492,7.3774,7.3304,7.3398,290000.0
2013-12-12 14:30:00,7.81,7.82,7.76,7.79,288000.0,7.3398,7.3492,7.2928,7.321,288000.0
2013-12-12 15:00:00,7.79,7.8,7.75,7.79,361000.0,7.321,7.3304,7.2834,7.321,361000.0
2013-12-12 15:30:00,7.8,7.81,7.76,7.79,816000.0,7.3304,7.3398,7.2928,7.321,816000.0
2013-12-13 09:30:00,7.78,8.29,7.78,7.95,891000.0,7.3116,7.7909,7.3116,7.4713,891000.0
2013-12-13 10:00:00,7.97,8.02,7.92,7.97,699000.0,7.4901,7.5371,7.4431,7.4901,699000.0
2013-12-13 10:30:00,7.98,8.01,7.95,8.01,445000.0,7.4995,7.5277,7.4713,7.5277,445000.0
2013-12-13 11:00:00,8.01,8.05,8.0,8.05,614000.0,7.5277,7.5653,7.5183,7.5653,614000.0
2013-12-13 11:30:00,8.03,8.15,8.03,8.13,535000.0,7.5465,7.6593,7.5465,7.6405,535000.0
2013-12-13 12:00:00,8.12,8.14,8.07,8.09,740000.0,7.6311,7.6499,7.5841,7.6029,740000.0
2013-12-13 12:30:00,8.1,8.14,8.09,8.12,149000.0,7.6123,7.6499,7.6029,7.6311,149000.0
2013-12-13 13:00:00,8.14,8.14,8.1,8.14,329000.0,7.6499,7.6499,7.6123,7.6499,329000.0
2013-12-13 13:30:00,8.14,8.18,8.13,8.15,477000.0,7.6499,7.6875,7.6405,7.6593,477000.0
2013-12-13 14:00:00,8.15,8.15,8.06,8.07,353000.0,7.6593,7.6593,7.5747,7.5841,353000.0
2013-12-13 14:30:00,8.07,8.11,8.07,8.09,383000.0,7.5841,7.6217,7.5841,7.6029,383000.0
2013-12-13 15:00:00,8.09,8.11,8.08,8.08,569000.0,7.6029,7.6217,7.5935,7.5935,569000.0
2013-12-13 15:30:00,8.08,8.08,8.02,8.04,1402000.0,7.5935,7.5935,7.5371,7.5559,1402000.0
2013-12-16 09:30:00,8.05,8.13,7.95,7.99,527000.0,7.5653,7.6405,7.4713,7.5089,527000.0
2013-12-16 10:00:00,7.98,7.99,7.8,7.87,691000.0,7.4995,7.5089,7.3304,7.3962,691000.0
2013-12-16 10:30:00,7.87,7.88,7.82,7.83,271000.0,7.3962,7.4056,7.3492,7.3586,271000.0
2013-12-16 11:00:00,7.82,7.85,7.77,7.81,291000.0,7.3492,7.3774,7.3022,7.3398,291000.0
2013-12-16 11:30:00,7.82,7.83,7.74,7.76,334000.0,7.3492,7.3586,7.274,7.2928,334000.0
2013-12-16 12:00:00,7.78,7.78,7.71,7.75,314000.0,7.3116,7.3116,7.2458,7.2834,314000.0
2013-12-16 12:30:00,7.75,7.8,7.74,7.78,333000.0,7.2834,7.3304,7.274,7.3116,333000.0
2013-12-16 13:00:00,7.77,7.8,7.75,7.77,157000.0,7.3022,7.3304,7.2834,7.3022,157000.0
2013-12-16 13:30:00,7.77,7.79,7.73,7.74,183000.0,7.3022,7.321,7.2646,7.274,183000.0
2013-12-16 14:00:00,7.73,7.74,7.68,7.72,412000.0,7.2646,7.274,7.2176,7.2552,412000.0
2013-12-16 14:30:00,7.72,7.76,7.71,7.75,220000.0,7.2552,7.2928,7.2458,7.2834,220000.0
2013-12-16 15:00:00,7.74,7.77,7.73,7.76,347000.0,7.274,7.3022,7.2646,7.2928,347000.0
2013-12-16 15:30:00,7.75,7.77,7.72,7.73,1129000.0,7.2834,7.3022,7.2552,7.2646,1129000.0
2013-12-17 09:30:00,7.66,7.81,7.65,7.81,388000.0,7.1988,7.3398,7.1894,7.3398,388000.0
2013-12-17 10:00:00,7.8,7.81,7.34,7.72,887000.0,7.3304,7.3398,6.8981,7.2552,887000.0
2013-12-17 10:30:00,7.71,7.75,7.7,7.72,227000.0,7.2458,7.2834,7.2364,7.2552,227000.0
2013-12-17 11:00:00,7.72,7.73,7.7,7.71,311000.0,7.2552,7.2646,7.2364,7.2458,311000.0
2013-12-17 11:30:00,7.71,7.74,7.68,7.69,256000.0,7.2458,7.274,7.2176,7.227,256000.0
2013-12-17 12:00:00,7.69,7.73,7.67,7.69,145000.0,7.227,7.2646,7.2082,7.227,145000.0
2013-12-17 12:30:00,7.69,7.7,7.68,7.69,82000.0,7.227,7.2364,7.2176,7.227,82000.0
2013-12-17 13:00:00,7.68,7.72,7.68,7.71,101000.0,7.2176,7.2552,7.2176,7.2458,101000.0
2013-12-17 13:30:00,7.7,7.71,7.67,7.68,95000.0,7.2364,7.2458,7.2082,7.2176,95000.0
2013-12-17 14:00:00,7.67,7.76,7.67,7.74,170000.0,7.2082,7.2928,7.2082,7.274,170000.0
2013-12-17 14:30:00,7.74,7.75,7.72,7.75,67000.0,7.274,7.2834,7.2552,7.2834,67000.0
2013-12-17 15:00:00,7.75,7.79,7.73,7.75,234000.0,7.2834,7.321,7.2646,7.2834,234000.0
2013-12-17 15:30:00,7.75,7.77,7.71,7.73,330000.0,7.2834,7.3022,7.2458,7.2646,330000.0
2013-12-18 09:30:00,7.66,7.85,7.66,7.8,551000.0,7.1988,7.3774,7.1988,7.3304,551000.0
2013-12-18 10:00:00,7.8,7.81,7.69,7.69,302000.0,7.3304,7.3398,7.227,7.227,302000.0
2013-12-18 10:30:00,7.71,7.74,7.68,7.71,389000.0,7.2458,7.274,7.2176,7.2458,389000.0
2013-12-18 11:00:00,7.71,7.71,7.54,7.6,787000.0,7.2458,7.2458,7.086,7.1424,787000.0
2013-12-18 11:30:00,7.6,7.64,7.45,7.51,654000.0,7.1424,7.18,7.0014,7.0578,654000.0
2013-12-18 12:00:00,7.51,7.52,7.44,7.51,361000.0,7.0578,7.0672,6.992,7.0578,361000.0
2013-12-18 12:30:00,7.51,7.52,7.47,7.49,603000.0,7.0578,7.0672,7.0202,7.039,603000.0
2013-12-18 13:00:00,7.48,7.52,7.47,7.5,273000.0,7.0296,7.0672,7.0202,7.0484,273000.0
2013-12-18 13:30:00,7.49,7.5,7.46,7.49,261000.0,7.039,7.0484,7.0108,7.039,261000.0
2013-12-18 14:00:00,7.49,7.51,7.4,7.5,1150000.0,7.039,7.0578,6.9545,7.0484,1150000.0
2013-12-18 14:30:00,7.5,7.52,7.47,7.48,446000.0,7.0484,7.0672,7.0202,7.0296,446000.0
2013-12-18 15:00:00,7.47,7.58,7.46,7.56,946000.0,7.0202,7.1236,7.0108,7.1048,946000.0
2013-12-18 15:30:00,7.57,7.59,7.53,7.56,2244000.0,7.1142,7.133,7.0766,7.1048,2244000.0
2013-12-19 09:30:00,7.56,7.78,7.46,7.73,1278000.0,7.1048,7.3116,7.0108,7.2646,1278000.0
2013-12-19 10:00:00,7.74,7.9,7.74,7.82,1958000.0,7.274,7.4243,7.274,7.3492,1958000.0
2013-12-19 10:30:00,7.82,8.0,7.81,7.99,1237000.0,7.3492,7.5183,7.3398,7.5089,1237000.0
2013-12-19 11:00:00,7.99,8.01,7.93,7.95,1086000.0,7.5089,7.5277,7.4525,7.4713,1086000.0
2013-12-19 11:30:00,7.95,7.98,7.94,7.97,603000.0,7.4713,7.4995,7.4619,7.4901,603000.0
2013-12-19 12:00:00,7.97,7.98,7.85,7.95,878000.0,7.4901,7.4995,7.3774,7.4713,878000.0
2013-12-19 12:30:00,7.95,7.98,7.94,7.96,393000.0,7.4713,7.4995,7.4619,7.4807,393000.0
2013-12-19 13:00:00,7.96,7.97,7.94,7.95,419000.0,7.4807,7.4901,7.4619,7.4713,419000.0
2013-12-19 13:30:00,7.96,7.97,7.94,7.95,779000.0,7.4807,7.4901,7.4619,7.4713,779000.0
2013-12-19 14:00:00,7.95,8.0,7.94,7.99,692000.0,7.4713,7.5183,7.4619,7.5089,692000.0
2013-12-19 14:30:00,7.99,8.1,7.99,8.05,1045000.0,7.5089,7.6123,7.5089,7.5653,1045000.0
2013-12-19 15:00:00,8.04,8.11,8.03,8.11,1036000.0,7.5559,7.6217,7.5465,7.6217,1036000.0
2013-12-19 15:30:00,8.11,8.14,8.06,8.07,1763000.0,7.6217,7.6499,7.5747,7.5841,1763000.0
2013-12-20 09:30:00,7.98,8.13,7.92,8.04,963000.0,7.4995,7.6405,7.4431,7.5559,963000.0
2013-12-20 10:00:00,8.05,8.08,7.95,8.0,595000.0,7.5653,7.5935,7.4713,7.5183,595000.0
2013-12-20 10:30:00,7.99,8.02,7.97,7.99,473000.0,7.5089,7.5371,7.4901,7.5089,473000.0
2013-12-20 11:00:00,8.0,8.1,7.99,8.09,507000.0,7.5183,7.6123,7.5089,7.6029,507000.0
2013-12-20 11:30:00,8.09,8.12,8.03,8.04,451000.0,7.6029,7.6311,7.5465,7.5559,451000.0
2013-12-20 12:00:00,8.05,8.05,8.0,8.01,181000.0,7.5653,7.5653,7.5183,7.5277,181000.0
2013-12-20 12:30:00,8.03,8.05,8.0,8.05,259000.0,7.5465,7.5653,7.5183,7.5653,259000.0
2013-12-20 13:00:00,8.04,8.09,8.03,8.08,144000.0,7.5559,7.6029,7.5465,7.5935,144000.0
2013-12-20 13:30:00,8.08,8.09,8.04,8.05,126000.0,7.5935,7.6029,7.5559,7.5653,126000.0
2013-12-20 14:00:00,8.04,8.1,8.04,8.1,248000.0,7.5559,7.6123,7.5559,7.6123,248000.0
2013-12-20 14:30:00,8.1,8.11,8.07,8.09,370000.0,7.6123,7.6217,7.5841,7.6029,370000.0
2013-12-20 15:00:00,8.09,8.11,8.08,8.1,353000.0,7.6029,7.6217,7.5935,7.6123,353000.0
2013-12-20 15:30:00,8.1,8.1,8.07,8.09,1005000.0,7.6123,7.6123,7.5841,7.6029,1005000.0
2013-12-23 09:30:00,8.24,8.25,8.18,8.25,1248000.0,7.7439,7.7533,7.6875,7.7533,1248000.0
2013-12-23 10:00:00,8.25,8.44,8.24,8.42,2469000.0,7.7533,7.9318,7.7439,7.913,2469000.0
2013-12-23 10:30:00,8.41,8.54,8.39,8.52,1710000.0,7.9036,8.0258,7.8848,8.007,1710000.0
2013-12-23 11:00:00,8.52,8.53,8.48,8.5,697000.0,8.007,8.0164,7.9694,7.9882,697000.0
2013-12-23 11:30:00,8.5,8.52,8.45,8.49,657000.0,7.9882,8.007,7.9412,7.9788,657000.0
2013-12-23 12:00:00,8.51,8.53,8.46,8.52,930000.0,7.9976,8.0164,7.9506,8.007,930000.0
2013-12-23 12:30:00,8.5,8.52,8.48,8.49,781000.0,7.9882,8.007,7.9694,7.9788,781000.0
2013-12-23 13:00:00,8.48,8.51,8.42,8.44,444000.0,7.9694,7.9976,7.913,7.9318,444000.0
2013-12-23 13:30:00,8.44,8.47,8.39,8.41,674000.0,7.9318,7.96,7.8848,7.9036,674000.0
2013-12-23 14:00:00,8.41,8.44,8.41,8.42,404000.0,7.9036,7.9318,7.9036,7.913,404000.0
2013-12-23 14:30:00,8.43,8.5,8.42,8.49,706000.0,7.9224,7.9882,7.913,7.9788,706000.0
2013-12-23 15:00:00,8.5,8.51,8.49,8.5,1150000.0,7.9882,7.9976,7.9788,7.9882,1150000.0
2013-12-23 15:30:00,8.5,8.57,8.48,8.52,2464000.0,7.9882,8.054,7.9694,8.007,2464000.0
2013-12-24 09:30:00,8.5,8.59,8.47,8.51,1846000.0,7.9882,8.0728,7.96,7.9976,1846000.0
2013-12-24 10:00:00,8.53,8.58,8.49,8.5,807000.0,8.0164,8.0634,7.9788,7.9882,807000.0
2013-12-24 10:30:00,8.51,8.54,8.47,8.53,504000.0,7.9976,8.0258,7.96,8.0164,504000.0
2013-12-24 11:00:00,8.51,8.55,8.49,8.49,685000.0,7.9976,8.0352,7.9788,7.9788,685000.0
2013-12-24 11:30:00,8.5,8.54,8.5,8.52,337000.0,7.9882,8.0258,7.9882,8.007,337000.0
2013-12-24 12:00:00,8.51,8.54,8.5,8.53,495000.0,7.9976,8.0258,7.9882,8.0164,495000.0
2013-12-24 12:30:00,8.53,8.54,8.5,8.52,712000.0,8.0164,8.0258,7.9882,8.007,712000.0
2013-12-26 09:30:00,8.43,8.54,8.25,8.25,1129000.0,7.9224,8.0258,7.7533,7.7533,1129000.0
2013-12-26 10:00:00,8.27,8.43,8.27,8.41,497000.0,7.7721,7.9224,7.7721,7.9036,497000.0
2013-12-26 10:30:00,8.42,8.45,8.32,8.38,532000.0,7.913,7.9412,7.8191,7.8754,532000.0
2013-12-26 11:00:00,8.37,8.43,8.35,8.43,279000.0,7.866,7.9224,7.8473,7.9224,279000.0
2013-12-26 11:30:00,8.43,8.47,8.41,8.44,129000.0,7.9224,7.96,7.9036,7.9318,129000.0
2013-12-26 12:00:00,8.44,8.48,8.42,8.46,441000.0,7.9318,7.9694,7.913,7.9506,441000.0
2013-12-26 12:30:00,8.46,8.47,8.42,8.44,347000.0,7.9506,7.96,7.913,7.9318,347000.0
2013-12-26 13:00:00,8.43,8.44,8.32,8.33,560000.0,7.9224,7.9318,7.8191,7.8285,560000.0
2013-12-26 13:30:00,8.32,8.35,8.27,8.31,585000.0,7.8191,7.8473,7.7721,7.8097,585000.0
2013-12-26 14:00:00,8.31,8.35,8.29,8.35,341000.0,7.8097,7.8473,7.7909,7.8473,341000.0
2013-12-26 14:30:00,8.35,8.4,8.33,8.38,264000.0,7.8473,7.8942,7.8285,7.8754,264000.0
2013-12-26 15:00:00,8.39,8.39,8.35,8.39,259000.0,7.8848,7.8848,7.8473,7.8848,259000.0
2013-12-26 15:30:00,8.38,8.42,8.37,8.4,873000.0,7.8754,7.913,7.866,7.8942,873000.0
2013-12-27 09:30:00,8.5,8.5,8.37,8.48,500000.0,7.9882,7.9882,7.866,7.9694,500000.0
2013-12-27 10:00:00,8.49,8.5,8.45,8.47,705000.0,7.9788,7.9882,7.9412,7.96,705000.0
2013-12-27 10:30:00,8.47,8.47,8.41,8.47,485000.0,7.96,7.96,7.9036,7.96,485000.0
2013-12-27 11:00:00,8.47,8.47,8.46,8.47,399000.0,7.96,7.96,7.9506,7.96,399000.0
2013-12-27 11:30:00,8.47,8.48,8.45,8.47,491000.0,7.96,7.9694,7.9412,7.96,491000.0
2013-12-27 12:00:00,8.46,8.48,8.45,8.47,281000.0,7.9506,7.9694,7.9412,7.96,281000.0
2013-12-27 12:30:00,8.47,8.48,8.46,8.47,221000.0,7.96,7.9694,7.9506,7.96,221000.0
2013-12-27 13:00:00,8.47,8.48,8.36,8.46,404000.0,7.96,7.9694,7.8566,7.9506,404000.0
2013-12-27 13:30:00,8.46,8.56,8.45,8.51,1079000.0,7.9506,8.0446,7.9412,7.9976,1079000.0
2013-12-27 14:00:00,8.51,8.54,8.49,8.5,710000.0,7.9976,8.0258,7.9788,7.9882,710000.0
2013-12-27 14:30:00,8.5,8.5,8.44,8.46,333000.0,7.9882,7.9882,7.9318,7.9506,333000.0
2013-12-27 15:00:00,8.46,8.49,8.42,8.45,673000.0,7.9506,7.9788,7.913,7.9412,673000.0
2013-12-27 15:30:00,8.45,8.48,8.39,8.42,717000.0,7.9412,7.9694,7.8848,7.913,717000.0
2013-12-30 09:30:00,8.33,8.38,8.0,8.11,1429000.0,7.8285,7.8754,7.5183,7.6217,1429000.0
2013-12-30 10:00:00,8.15,8.36,8.15,8.22,358000.0,7.6593,7.8566,7.6593,7.7251,358000.0
2013-12-30 10:30:00,8.22,8.29,8.2,8.21,288000.0,7.7251,7.7909,7.7063,7.7157,288000.0
2013-12-30 11:00:00,8.21,8.26,8.18,8.21,289000.0,7.7157,7.7627,7.6875,7.7157,289000.0
2013-12-30 11:30:00,8.21,8.22,8.13,8.2,349000.0,7.7157,7.7251,7.6405,7.7063,349000.0
2013-12-30 12:00:00,8.18,8.23,8.15,8.23,183000.0,7.6875,7.7345,7.6593,7.7345,183000.0
2013-12-30 12:30:00,8.22,8.28,8.21,8.28,97000.0,7.7251,7.7815,7.7157,7.7815,97000.0
2013-12-30 13:00:00,8.26,8.27,8.21,8.27,106000.0,7.7627,7.7721,7.7157,7.7721,106000.0
2013-12-30 13:30:00,8.26,8.29,8.24,8.26,129000.0,7.7627,7.7909,7.7439,7.7627,129000.0
2013-12-30 14:00:00,8.26,8.29,8.2,8.24,224000.0,7.7627,7.7909,7.7063,7.7439,224000.0
2013-12-30 14:30:00,8.25,8.3,8.23,8.3,194000.0,7.7533,7.8003,7.7345,7.8003,194000.0
2013-12-30 15:00:00,8.28,8.29,8.23,8.23,179000.0,7.7815,7.7909,7.7345,7.7345,179000.0
2013-12-30 15:30:00,8.23,8.25,8.2,8.22,294000.0,7.7345,7.7533,7.7063,7.7251,294000.0
2013-12-31 09:30:00,8.32,8.43,8.26,8.39,412000.0,7.8191,7.9224,7.7627,7.8848,412000.0
2013-12-31 10:00:00,8.37,8.49,8.33,8.35,641000.0,7.866,7.9788,7.8285,7.8473,641000.0
2013-12-31 10:30:00,8.35,8.38,8.33,8.35,242000.0,7.8473,7.8754,7.8285,7.8473,242000.0
2013-12-31 11:00:00,8.36,8.45,8.35,8.41,177000.0,7.8566,7.9412,7.8473,7.9036,177000.0
2013-12-31 11:30:00,8.39,8.42,8.38,8.41,152000.0,7.8848,7.913,7.8754,7.9036,152000.0
2013-12-31 12:00:00,8.4,8.41,8.38,8.4,116000.0,7.8942,7.9036,7.8754,7.8942,116000.0
2013-12-31 12:30:00,8.42,8.44,8.4,8.4,104000.0,7.913,7.9318,7.8942,7.8942,104000.0
2013-12-31 13:00:00,8.4,8.43,8.39,8.4,322000.0,7.8942,7.9224,7.8848,7.8942,322000.0
2013-12-31 13:30:00,8.41,8.41,8.37,8.37,259000.0,7.9036,7.9036,7.866,7.866,259000.0
2013-12-31 14:00:00,8.38,8.44,8.38,8.44,101000.0,7.8754,7.9318,7.8754,7.9318,101000.0
2013-12-31 14:30:00,8.44,8.45,8.42,8.43,207000.0,7.9318,7.9412,7.913,7.9224,207000.0
2013-12-31 15:00:00,8.44,8.47,8.42,8.45,273000.0,7.9318,7.96,7.913,7.9412,273000.0
2013-12-31 15:30:00,8.45,8.48,8.34,8.37,721000.0,7.9412,7.9694,7.8379,7.866,721000.0
2014-01-02 09:30:00,8.36,8.48,8.26,8.46,957000.0,7.8566,7.9694,7.7627,7.9506,957000.0
2014-01-02 10:00:00,8.46,8.74,8.46,8.62,2497000.0,7.9506,8.2138,7.9506,8.101,2497000.0
2014-01-02 10:30:00,8.64,8.7,8.61,8.67,1393000.0,8.1198,8.1762,8.0916,8.148,1393000.0
2014-01-02 11:00:00,8.67,8.7,8.65,8.65,1126000.0,8.148,8.1762,8.1292,8.1292,1126000.0
2014-01-02 11:30:00,8.66,8.66,8.6,8.62,480000.0,8.1386,8.1386,8.0822,8.101,480000.0
2014-01-02 12:00:00,8.61,8.65,8.59,8.6,207000.0,8.0916,8.1292,8.0728,8.0822,207000.0
2014-01-02 12:30:00,8.6,8.71,8.6,8.69,921000.0,8.0822,8.1856,8.0822,8.1668,921000.0
2014-01-02 13:00:00,8.69,8.7,8.66,8.69,634000.0,8.1668,8.1762,8.1386,8.1668,634000.0
2014-01-02 13:30:00,8.68,8.83,8.67,8.75,992000.0,8.1574,8.2984,8.148,8.2232,992000.0
2014-01-02 14:00:00,8.77,8.77,8.69,8.72,468000.0,8.242,8.242,8.1668,8.195,468000.0
2014-01-02 14:30:00,8.71,8.75,8.69,8.71,462000.0,8.1856,8.2232,8.1668,8.1856,462000.0
2014-01-02 15:00:00,8.71,8.73,8.69,8.7,725000.0,8.1856,8.2044,8.1668,8.1762,725000.0
2014-01-02 15:30:00,8.7,8.76,8.67,8.7,1813000.0,8.1762,8.2326,8.148,8.1762,1813000.0
2014-01-03 09:30:00,8.71,8.8,8.43,8.66,1333000.0,8.1856,8.2702,7.9224,8.1386,1333000.0
2014-01-03 10:00:00,8.67,8.74,8.62,8.65,514000.0,8.148,8.2138,8.101,8.1292,514000.0
2014-01-03 10:30:00,8.65,8.67,8.61,8.62,512000.0,8.1292,8.148,8.0916,8.101,512000.0
2014-01-03 11:00:00,8.62,8.62,8.52,8.54,448000.0,8.101,8.101,8.007,8.0258,448000.0
2014-01-03 11:30:00,8.53,8.55,8.44,8.44,716000.0,8.0164,8.0352,7.9318,7.9318,716000.0
2014-01-03 12:00:00,8.44,8.5,8.31,8.41,974000.0,7.9318,7.9882,7.8097,7.9036,974000.0
2014-01-03 12:30:00,8.44,8.57,8.43,8.5,315000.0,7.9318,8.054,7.9224,7.9882,315000.0
2014-01-03 13:00:00,8.5,8.51,8.39,8.4,276000.0,7.9882,7.9976,7.8848,7.8942,276000.0
2014-01-03 13:30:00,8.4,8.44,8.4,8.43,207000.0,7.8942,7.9318,7.8942,7.9224,207000.0
2014-01-03 14:00:00,8.45,8.54,8.42,8.53,402000.0,7.9412,8.0258,7.913,8.0164,402000.0
2014-01-03 14:30:00,8.53,8.58,8.48,8.52,493000.0,8.0164,8.0634,7.9694,8.007,493000.0
2014-01-03 15:00:00,8.52,8.55,8.44,8.52,393000.0,8.007,8.0352,7.9318,8.007,393000.0
2014-01-03 15:30:00,8.51,8.57,8.46,8.51,1100000.0,7.9976,8.054,7.9506,7.9976,1100000.0
2014-01-06 09:30:00,8.47,8.65,8.4,8.56,1502000.0,7.96,8.1292,7.8942,8.0446,1502000.0
2014-01-06 10:00:00,8.56,8.56,8.34,8.37,721000.0,8.0446,8.0446,7.8379,7.866,721000.0
2014-01-06 10:30:00,8.36,8.5,8.26,8.37,988000.0,7.8566,7.9882,7.7627,7.866,988000.0
2014-01-06 11:00:00,8.37,8.38,8.26,8.31,615000.0,7.866,7.8754,7.7627,7.8097,615000.0
2014-01-06 11:30:00,8.31,8.31,8.2,8.22,505000.0,7.8097,7.8097,7.7063,7.7251,505000.0
2014-01-06 12:00:00,8.23,8.25,8.2,8.22,494000.0,7.7345,7.7533,7.7063,7.7251,494000.0
2014-01-06 12:30:00,8.21,8.28,8.21,8.25,333000.0,7.7157,7.7815,7.7157,7.7533,333000.0
2014-01-06 13:00:00,8.25,8.25,8.2,8.21,530000.0,7.7533,7.7533,7.7063,7.7157,530000.0
2014-01-06 13:30:00,8.21,8.24,8.16,8.2,370000.0,7.7157,7.7439,7.6687,7.7063,370000.0
2014-01-06 14:00:00,8.19,8.24,8.18,8.23,473000.0,7.6969,7.7439,7.6875,7.7345,473000.0
2014-01-06 14:30:00,8.23,8.28,8.21,8.28,419000.0,7.7345,7.7815,7.7157,7.7815,419000.0
2014-01-06 15:00:00,8.28,8.32,8.28,8.32,653000.0,7.7815,7.8191,7.7815,7.8191,653000.0
2014-01-06 15:30:00,8.32,8.32,8.22,8.24,1263000.0,7.8191,7.8191,7.7251,7.7439,1263000.0
2014-01-07 09:30:00,8.11,8.45,8.02,8.41,718000.0,7.6217,7.9412,7.5371,7.9036,718000.0
2014-01-07 10:00:00,8.42,8.43,8.33,8.4,341000.0,7.913,7.9224,7.8285,7.8942,341000.0
2014-01-07 10:30:00,8.4,8.43,8.36,8.42,747000.0,7.8942,7.9224,7.8566,7.913,747000.0
2014-01-07 11:00:00,8.42,8.65,8.42,8.61,943000.0,7.913,8.1292,7.913,8.0916,943000.0
2014-01-07 11:30:00,8.61,8.69,8.6,8.65,412000.0,8.0916,8.1668,8.0822,8.1292,412000.0
2014-01-07 12:00:00,8.68,8.68,8.61,8.66,159000.0,8.1574,8.1574,8.0916,8.1386,159000.0
2014-01-07 12:30:00,8.66,8.67,8.6,8.64,379000.0,8.1386,8.148,8.0822,8.1198,379000.0
2014-01-07 13:00:00,8.65,8.69,8.61,8.68,493000.0,8.1292,8.1668,8.0916,8.1574,493000.0
2014-01-07 13:30:00,8.68,8.7,8.64,8.66,221000.0,8.1574,8.1762,8.1198,8.1386,221000.0
2014-01-07 14:00:00,8.68,8.68,8.64,8.66,369000.0,8.1574,8.1574,8.1198,8.1386,369000.0
2014-01-07 14:30:00,8.66,8.77,8.65,8.77,565000.0,8.1386,8.242,8.1292,8.242,565000.0
2014-01-07 15:00:00,8.77,9.01,8.75,8.94,1494000.0,8.242,8.4675,8.2232,8.4017,1494000.0
2014-01-07 15:30:00,8.93,9.09,8.87,9.05,2717000.0,8.3923,8.5427,8.3359,8.5051,2717000.0
2014-01-08 09:30:00,9.03,9.09,8.89,8.94,2342000.0,8.4863,8.5427,8.3547,8.4017,2342000.0
2014-01-08 10:00:00,8.93,9.23,8.93,9.19,1517000.0,8.3923,8.6743,8.3923,8.6367,1517000.0
2014-01-08 10:30:00,9.18,9.35,9.05,9.11,2224000.0,8.6273,8.787,8.5051,8.5615,2224000.0
2014-01-08 11:00:00,9.11,9.26,9.04,9.23,1141000.0,8.5615,8.7025,8.4957,8.6743,1141000.0
2014-01-08 11:30:00,9.23,9.25,9.08,9.15,854000.0,8.6743,8.6931,8.5333,8.5991,854000.0
2014-01-08 12:00:00,9.14,9.19,9.12,9.18,352000.0,8.5897,8.6367,8.5709,8.6273,352000.0
2014-01-08 12:30:00,9.19,9.27,9.13,9.2,635000.0,8.6367,8.7119,8.5803,8.6461,635000.0
2014-01-08 13:00:00,9.22,9.43,9.2,9.41,725000.0,8.6649,8.8622,8.6461,8.8434,725000.0
2014-01-08 13:30:00,9.4,9.41,9.23,9.23,742000.0,8.834,8.8434,8.6743,8.6743,742000.0
2014-01-08 14:00:00,9.23,9.38,9.2,9.26,949000.0,8.6743,8.8152,8.6461,8.7025,949000.0
2014-01-08 14:30:00,9.24,9.29,9.22,9.25,508000.0,8.6837,8.7307,8.6649,8.6931,508000.0
2014-01-08 15:00:00,9.24,9.26,9.2,9.23,674000.0,8.6837,8.7025,8.6461,8.6743,674000.0
2014-01-08 15:30:00,9.23,9.29,9.18,9.25,1308000.0,8.6743,8.7307,8.6273,8.6931,1308000.0
2014-01-09 09:30:00,9.3,9.41,9.03,9.12,1973000.0,8.7401,8.8434,8.4863,8.5709,1973000.0
2014-01-09 10:00:00,9.1,9.22,9.1,9.11,686000.0,8.5521,8.6649,8.5521,8.5615,686000.0
2014-01-09 10:30:00,9.11,9.12,8.81,8.86,1680000.0,8.5615,8.5709,8.2796,8.3265,1680000.0
2014-01-09 11:00:00,8.86,8.95,8.81,8.84,912000.0,8.3265,8.4111,8.2796,8.3077,912000.0
2014-01-09 11:30:00,8.84,8.88,8.75,8.84,1122000.0,8.3077,8.3453,8.2232,8.3077,1122000.0
2014-01-09 12:00:00,8.84,8.88,8.81,8.88,583000.0,8.3077,8.3453,8.2796,8.3453,583000.0
2014-01-09 12:30:00,8.86,8.92,8.83,8.86,422000.0,8.3265,8.3829,8.2984,8.3265,422000.0
2014-01-09 13:00:00,8.86,8.86,8.78,8.84,442000.0,8.3265,8.3265,8.2514,8.3077,442000.0
2014-01-09 13:30:00,8.84,8.87,8.8,8.81,203000.0,8.3077,8.3359,8.2702,8.2796,203000.0
2014-01-09 14:00:00,8.81,8.86,8.8,8.84,484000.0,8.2796,8.3265,8.2702,8.3077,484000.0
2014-01-09 14:30:00,8.84,8.9,8.8,8.87,449000.0,8.3077,8.3641,8.2702,8.3359,449000.0
2014-01-09 15:00:00,8.86,8.86,8.81,8.82,497000.0,8.3265,8.3265,8.2796,8.289,497000.0
2014-01-09 15:30:00,8.82,8.85,8.71,8.85,1452000.0,8.289,8.3171,8.1856,8.3171,1452000.0
2014-01-10 09:30:00,8.9,8.92,8.69,8.72,322000.0,8.3641,8.3829,8.1668,8.195,322000.0
2014-01-10 10:00:00,8.74,8.9,8.71,8.89,315000.0,8.2138,8.3641,8.1856,8.3547,315000.0
2014-01-10 10:30:00,8.9,8.95,8.82,8.88,321000.0,8.3641,8.4111,8.289,8.3453,321000.0
2014-01-10 11:00:00,8.87,8.96,8.83,8.85,343000.0,8.3359,8.4205,8.2984,8.3171,343000.0
2014-01-10 11:30:00,8.84,8.88,8.77,8.86,268000.0,8.3077,8.3453,8.242,8.3265,268000.0
2014-01-10 12:00:00,8.85,8.85,8.77,8.8,321000.0,8.3171,8.3171,8.242,8.2702,321000.0
2014-01-10 12:30:00,8.81,8.85,8.77,8.79,251000.0,8.2796,8.3171,8.242,8.2608,251000.0
2014-01-10 13:00:00,8.77,8.8,8.73,8.74,295000.0,8.242,8.2702,8.2044,8.2138,295000.0
2014-01-10 13:30:00,8.74,8.82,8.74,8.76,200000.0,8.2138,8.289,8.2138,8.2326,200000.0
2014-01-10 14:00:00,8.76,8.85,8.74,8.81,439000.0,8.2326,8.3171,8.2138,8.2796,439000.0
2014-01-10 14:30:00,8.8,8.8,8.74,8.75,272000.0,8.2702,8.2702,8.2138,8.2232,272000.0
2014-01-10 15:00:00,8.75,8.82,8.75,8.79,337000.0,8.2232,8.289,8.2232,8.2608,337000.0
2014-01-10 15:30:00,8.8,8.87,8.79,8.85,634000.0,8.2702,8.3359,8.2608,8.3171,634000.0
2014-01-13 09:30:00,9.02,9.25,8.93,9.05,589000.0,8.4769,8.6931,8.3923,8.5051,589000.0
2014-01-13 10:00:00,9.05,9.23,9.05,9.2,811000.0,8.5051,8.6743,8.5051,8.6461,811000.0
2014-01-13 10:30:00,9.2,9.31,9.18,9.19,678000.0,8.6461,8.7495,8.6273,8.6367,678000.0
2014-01-13 11:00:00,9.21,9.24,9.15,9.17,297000.0,8.6555,8.6837,8.5991,8.6179,297000.0
2014-01-13 11:30:00,9.17,9.28,9.15,9.2,298000.0,8.6179,8.7213,8.5991,8.6461,298000.0
2014-01-13 12:00:00,9.21,9.25,9.15,9.18,275000.0,8.6555,8.6931,8.5991,8.6273,275000.0
2014-01-13 12:30:00,9.2,9.25,9.17,9.2,219000.0,8.6461,8.6931,8.6179,8.6461,219000.0
2014-01-13 13:00:00,9.2,9.2,9.09,9.13,734000.0,8.6461,8.6461,8.5427,8.5803,734000.0
2014-01-13 13:30:00,9.1,9.1,8.97,9.03,605000.0,8.5521,8.5521,8.4299,8.4863,605000.0
2014-01-13 14:00:00,9.05,9.08,8.98,9.02,624000.0,8.5051,8.5333,8.4393,8.4769,624000.0
2014-01-13 14:30:00,9.01,9.02,8.86,8.87,546000.0,8.4675,8.4769,8.3265,8.3359,546000.0
2014-01-13 15:00:00,8.87,8.87,8.61,8.86,886000.0,8.3359,8.3359,8.0916,8.3265,886000.0
2014-01-13 15:30:00,8.86,8.87,8.8,8.83,698000.0,8.3265,8.3359,8.2702,8.2984,698000.0
2014-01-14 09:30:00,8.97,9.05,8.93,8.97,304000.0,8.4299,8.5051,8.3923,8.4299,304000.0
2014-01-14 10:00:00,8.99,9.12,8.98,9.04,275000.0,8.4487,8.5709,8.4393,8.4957,275000.0
2014-01-14 10:30:00,9.04,9.18,9.04,9.15,292000.0,8.4957,8.6273,8.4957,8.5991,292000.0
2014-01-14 11:00:00,9.14,9.18,9.11,9.15,233000.0,8.5897,8.6273,8.5615,8.5991,233000.0
2014-01-14 11:30:00,9.14,9.22,9.13,9.15,219000.0,8.5897,8.6649,8.5803,8.5991,219000.0
2014-01-14 12:00:00,9.16,9.22,9.13,9.18,322000.0,8.6085,8.6649,8.5803,8.6273,322000.0
2014-01-14 12:30:00,9.16,9.19,9.1,9.15,275000.0,8.6085,8.6367,8.5521,8.5991,275000.0
2014-01-14 13:00:00,9.16,9.35,9.16,9.31,1076000.0,8.6085,8.787,8.6085,8.7495,1076000.0
2014-01-14 13:30:00,9.31,9.37,9.27,9.3,545000.0,8.7495,8.8058,8.7119,8.7401,545000.0
2014-01-14 14:00:00,9.3,9.39,9.3,9.39,481000.0,8.7401,8.8246,8.7401,8.8246,481000.0
2014-01-14 14:30:00,9.39,9.49,9.38,9.42,909000.0,8.8246,8.9186,8.8152,8.8528,909000.0
2014-01-14 15:00:00,9.4,9.41,9.26,9.3,804000.0,8.834,8.8434,8.7025,8.7401,804000.0
2014-01-14 15:30:00,9.3,9.35,9.27,9.32,764000.0,8.7401,8.787,8.7119,8.7588,764000.0
2014-01-15 09:30:00,9.3,9.41,9.14,9.14,774000.0,8.7401,8.8434,8.5897,8.5897,774000.0
2014-01-15 10:00:00,9.17,9.2,8.99,9.04,699000.0,8.6179,8.6461,8.4487,8.4957,699000.0
2014-01-15 10:30:00,9.04,9.18,9.04,9.13,623000.0,8.4957,8.6273,8.4957,8.5803,623000.0
2014-01-15 11:00:00,9.14,9.18,9.12,9.16,310000.0,8.5897,8.6273,8.5709,8.6085,310000.0
2014-01-15 11:30:00,9.16,9.19,9.15,9.19,244000.0,8.6085,8.6367,8.5991,8.6367,244000.0
2014-01-15 12:00:00,9.19,9.35,9.19,9.32,499000.0,8.6367,8.787,8.6367,8.7588,499000.0
2014-01-15 12:30:00,9.31,9.36,9.28,9.36,709000.0,8.7495,8.7964,8.7213,8.7964,709000.0
2014-01-15 13:00:00,9.37,9.44,9.34,9.41,608000.0,8.8058,8.8716,8.7776,8.8434,608000.0
2014-01-15 13:30:00,9.41,9.53,9.41,9.52,768000.0,8.8434,8.9562,8.8434,8.9468,768000.0
2014-01-15 14:00:00,9.52,9.6,9.5,9.6,666000.0,8.9468,9.022,8.928,9.022,666000.0
2014-01-15 14:30:00,9.6,9.65,9.58,9.6,391000.0,9.022,9.069,9.0032,9.022,391000.0
2014-01-15 15:00:00,9.61,9.66,9.55,9.64,832000.0,9.0314,9.0784,8.975,9.0596,832000.0
2014-01-15 15:30:00,9.63,9.7,9.58,9.64,1447000.0,9.0502,9.116,9.0032,9.0596,1447000.0
2014-01-16 09:30:00,9.78,10.05,9.74,10.0,3497000.0,9.1912,9.4449,9.1536,9.3979,3497000.0
2014-01-16 10:00:00,9.99,10.07,9.93,9.97,1891000.0,9.3885,9.4637,9.3321,9.3697,1891000.0
2014-01-16 10:30:00,9.97,10.1,9.94,9.99,1421000.0,9.3697,9.4919,9.3415,9.3885,1421000.0
2014-01-16 11:00:00,10.0,10.0,9.83,9.89,1013000.0,9.3979,9.3979,9.2381,9.2945,1013000.0
2014-01-16 11:30:00,9.9,9.97,9.85,9.9,495000.0,9.3039,9.3697,9.2569,9.3039,495000.0
2014-01-16 12:00:00,9.9,9.92,9.84,9.92,182000.0,9.3039,9.3227,9.2475,9.3227,182000.0
2014-01-16 12:30:00,9.91,9.96,9.9,9.96,257000.0,9.3133,9.3603,9.3039,9.3603,257000.0
2014-01-16 13:00:00,9.95,10.08,9.95,10.03,822000.0,9.3509,9.4731,9.3509,9.4261,822000.0
2014-01-16 13:30:00,10.04,10.07,9.98,10.0,430000.0,9.4355,9.4637,9.3791,9.3979,430000.0
2014-01-16 14:00:00,9.99,10.16,9.99,10.15,662000.0,9.3885,9.5483,9.3885,9.5389,662000.0
2014-01-16 14:30:00,10.17,10.22,10.1,10.21,805000.0,9.5577,9.6047,9.4919,9.5953,805000.0
2014-01-16 15:00:00,10.21,10.32,10.17,10.29,1558000.0,9.5953,9.6986,9.5577,9.6704,1558000.0
2014-01-16 15:30:00,10.29,10.44,10.28,10.38,1798000.0,9.6704,9.8114,9.661,9.755,1798000.0
2014-01-17 09:30:00,10.44,10.48,10.2,10.32,832000.0,9.8114,9.849,9.5859,9.6986,832000.0
2014-01-17 10:00:00,10.33,10.35,10.22,10.33,389000.0,9.708,9.7268,9.6047,9.708,389000.0
2014-01-17 10:30:00,10.33,10.39,10.26,10.26,302000.0,9.708,9.7644,9.6423,9.6423,302000.0
2014-01-17 11:00:00,10.3,10.32,10.24,10.31,227000.0,9.6798,9.6986,9.6235,9.6892,227000.0
2014-01-17 11:30:00,10.33,10.33,10.25,10.26,129000.0,9.708,9.708,9.6329,9.6423,129000.0
2014-01-17 12:00:00,10.26,10.3,10.24,10.29,347000.0,9.6423,9.6798,9.6235,9.6704,347000.0
2014-01-17 12:30:00,10.26,10.32,10.26,10.32,206000.0,9.6423,9.6986,9.6423,9.6986,206000.0
2014-01-17 13:00:00,10.32,10.33,10.27,10.29,196000.0,9.6986,9.708,9.6516,9.6704,196000.0
2014-01-17 13:30:00,10.27,10.32,10.25,10.27,195000.0,9.6516,9.6986,9.6329,9.6516,195000.0
2014-01-17 14:00:00,10.26,10.27,10.13,10.21,456000.0,9.6423,9.6516,9.5201,9.5953,456000.0
2014-01-17 14:30:00,10.21,10.22,10.15,10.18,259000.0,9.5953,9.6047,9.5389,9.5671,259000.0
2014-01-17 15:00:00,10.18,10.27,10.17,10.21,597000.0,9.5671,9.6516,9.5577,9.5953,597000.0
2014-01-17 15:30:00,10.21,10.22,10.16,10.2,697000.0,9.5953,9.6047,9.5483,9.5859,697000.0
2014-01-21 09:30:00,10.28,10.34,10.14,10.15,2210000.0,9.661,9.7174,9.5295,9.5389,2210000.0
2014-01-21 10:00:00,10.19,10.38,10.17,10.35,1463000.0,9.5765,9.755,9.5577,9.7268,1463000.0
2014-01-21 10:30:00,10.35,10.48,10.32,10.43,1057000.0,9.7268,9.849,9.6986,9.802,1057000.0
2014-01-21 11:00:00,10.44,10.5,10.39,10.49,873000.0,9.8114,9.8678,9.7644,9.8584,873000.0
2014-01-21 11:30:00,10.49,10.75,10.44,10.67,1632000.0,9.8584,10.1027,9.8114,10.0276,1632000.0
2014-01-21 12:00:00,10.66,10.69,10.59,10.6,796000.0,10.0182,10.0464,9.9524,9.9618,796000.0
2014-01-21 12:30:00,10.6,10.63,10.57,10.59,480000.0,9.9618,9.99,9.9336,9.9524,480000.0
2014-01-21 13:00:00,10.6,10.64,10.58,10.64,516000.0,9.9618,9.9994,9.943,9.9994,516000.0
2014-01-21 13:30:00,10.64,10.68,10.61,10.63,435000.0,9.9994,10.037,9.9712,9.99,435000.0
2014-01-21 14:00:00,10.63,10.75,10.6,10.72,514000.0,9.99,10.1027,9.9618,10.0746,514000.0
2014-01-21 14:30:00,10.73,10.73,10.63,10.67,427000.0,10.084,10.084,9.99,10.0276,427000.0
2014-01-21 15:00:00,10.67,10.7,10.63,10.68,307000.0,10.0276,10.0558,9.99,10.037,307000.0
2014-01-21 15:30:00,10.68,10.75,10.66,10.75,790000.0,10.037,10.1027,10.0182,10.1027,790000.0
2014-01-22 09:30:00,10.7,10.74,10.4,10.57,1409000.0,10.0558,10.0934,9.7738,9.9336,1409000.0
2014-01-22 10:00:00,10.53,10.74,10.53,10.69,509000.0,9.896,10.0934,9.896,10.0464,509000.0
2014-01-22 10:30:00,10.7,10.8,10.5,10.61,874000.0,10.0558,10.1497,9.8678,9.9712,874000.0
2014-01-22 11:00:00,10.6,10.7,10.56,10.65,762000.0,9.9618,10.0558,9.9242,10.0088,762000.0
2014-01-22 11:30:00,10.65,10.7,10.6,10.65,430000.0,10.0088,10.0558,9.9618,10.0088,430000.0
2014-01-22 12:00:00,10.66,10.69,10.56,10.6,879000.0,10.0182,10.0464,9.9242,9.9618,879000.0
2014-01-22 12:30:00,10.59,10.62,10.56,10.57,328000.0,9.9524,9.9806,9.9242,9.9336,328000.0
2014-01-22 13:00:00,10.57,10.59,10.44,10.54,850000.0,9.9336,9.9524,9.8114,9.9054,850000.0
2014-01-22 13:30:00,10.54,10.59,10.52,10.55,412000.0,9.9054,9.9524,9.8866,9.9148,412000.0
2014-01-22 14:00:00,10.58,10.58,10.51,10.57,613000.0,9.943,9.943,9.8772,9.9336,613000.0
2014-01-22 14:30:00,10.58,10.65,10.57,10.63,356000.0,9.943,10.0088,9.9336,9.99,356000.0
2014-01-22 15:00:00,10.63,10.67,10.59,10.63,660000.0,9.99,10.0276,9.9524,9.99,660000.0
2014-01-22 15:30:00,10.63,10.85,10.61,10.77,1713000.0,9.99,10.1967,9.9712,10.1215,1713000.0
2014-01-23 09:30:00,10.12,10.52,10.02,10.42,4690000.0,9.5107,9.8866,9.4167,9.7926,4690000.0
2014-01-23 10:00:00,10.43,10.47,9.85,10.02,2521000.0,9.802,9.8396,9.2569,9.4167,2521000.0
2014-01-23 10:30:00,10.02,10.2,9.94,10.14,1386000.0,9.4167,9.5859,9.3415,9.5295,1386000.0
2014-01-23 11:00:00,10.15,10.15,10.0,10.04,1088000.0,9.5389,9.5389,9.3979,9.4355,1088000.0
2014-01-23 11:30:00,10.04,10.36,10.02,10.35,913000.0,9.4355,9.7362,9.4167,9.7268,913000.0
2014-01-23 12:00:00,10.34,10.36,10.18,10.26,1208000.0,9.7174,9.7362,9.5671,9.6423,1208000.0
2014-01-23 12:30:00,10.24,10.3,10.19,10.23,833000.0,9.6235,9.6798,9.5765,9.6141,833000.0
2014-01-23 13:00:00,10.26,10.3,10.04,10.08,386000.0,9.6423,9.6798,9.4355,9.4731,386000.0
2014-01-23 13:30:00,10.08,10.15,10.02,10.09,455000.0,9.4731,9.5389,9.4167,9.4825,455000.0
2014-01-23 14:00:00,10.1,10.15,10.08,10.12,604000.0,9.4919,9.5389,9.4731,9.5107,604000.0
2014-01-23 14:30:00,10.11,10.15,9.98,10.11,669000.0,9.5013,9.5389,9.3791,9.5013,669000.0
2014-01-23 15:00:00,10.11,10.22,10.08,10.17,616000.0,9.5013,9.6047,9.4731,9.5577,616000.0
2014-01-23 15:30:00,10.18,10.27,10.15,10.26,1277000.0,9.5671,9.6516,9.5389,9.6423,1277000.0
2014-01-24 09:30:00,10.0,10.04,9.69,9.92,1701000.0,9.3979,9.4355,9.1066,9.3227,1701000.0
2014-01-24 10:00:00,9.91,10.09,9.9,9.9,817000.0,9.3133,9.4825,9.3039,9.3039,817000.0
2014-01-24 10:30:00,9.88,9.9,9.75,9.76,1716000.0,9.2851,9.3039,9.163,9.1724,1716000.0
2014-01-24 11:00:00,9.75,9.76,9.35,9.35,1852000.0,9.163,9.1724,8.787,8.787,1852000.0
2014-01-24 11:30:00,9.37,9.75,9.32,9.69,2136000.0,8.8058,9.163,8.7588,9.1066,2136000.0
2014-01-24 12:00:00,9.69,9.77,9.6,9.65,1156000.0,9.1066,9.1818,9.022,9.069,1156000.0
2014-01-24 12:30:00,9.65,9.75,9.63,9.72,698000.0,9.069,9.163,9.0502,9.1348,698000.0
2014-01-24 13:00:00,9.73,9.77,9.64,9.73,780000.0,9.1442,9.1818,9.0596,9.1442,780000.0
2014-01-24 13:30:00,9.73,9.74,9.69,9.72,497000.0,9.1442,9.1536,9.1066,9.1348,497000.0
2014-01-24 14:00:00,9.72,9.73,9.64,9.69,1294000.0,9.1348,9.1442,9.0596,9.1066,1294000.0
2014-01-24 14:30:00,9.7,9.8,9.69,9.77,546000.0,9.116,9.2099,9.1066,9.1818,546000.0
2014-01-24 15:00:00,9.78,9.8,9.72,9.78,729000.0,9.1912,9.2099,9.1348,9.1912,729000.0
2014-01-24 15:30:00,9.79,9.87,9.69,9.77,1812000.0,9.2006,9.2757,9.1066,9.1818,1812000.0
2014-01-27 09:30:00,9.7,9.8,9.5,9.76,604000.0,9.116,9.2099,8.928,9.1724,604000.0
2014-01-27 10:00:00,9.75,9.78,9.47,9.49,1107000.0,9.163,9.1912,8.8998,8.9186,1107000.0
2014-01-27 10:30:00,9.48,9.59,9.38,9.53,768000.0,8.9092,9.0126,8.8152,8.9562,768000.0
2014-01-27 11:00:00,9.53,9.68,9.53,9.61,784000.0,8.9562,9.0972,8.9562,9.0314,784000.0
2014-01-27 11:30:00,9.6,9.7,9.5,9.5,387000.0,9.022,9.116,8.928,8.928,387000.0
2014-01-27 12:00:00,9.51,9.51,9.4,9.43,882000.0,8.9374,8.9374,8.834,8.8622,882000.0
2014-01-27 12:30:00,9.42,9.54,9.4,9.47,347000.0,8.8528,8.9656,8.834,8.8998,347000.0
2014-01-27 13:00:00,9.47,9.58,9.47,9.54,496000.0,8.8998,9.0032,8.8998,8.9656,496000.0
2014-01-27 13:30:00,9.54,9.61,9.49,9.54,206000.0,8.9656,9.0314,8.9186,8.9656,206000.0
2014-01-27 14:00:00,9.53,9.63,9.53,9.58,428000.0,8.9562,9.0502,8.9562,9.0032,428000.0
2014-01-27 14:30:00,9.58,9.66,9.4,9.63,3969000.0,9.0032,9.0784,8.834,9.0502,3969000.0
2014-01-27 15:00:00,9.63,9.64,9.55,9.57,589000.0,9.0502,9.0596,8.975,8.9938,589000.0
2014-01-27 15:30:00,9.56,9.6,9.52,9.55,1015000.0,8.9844,9.022,8.9468,8.975,1015000.0
2014-01-28 09:30:00,9.61,10.22,9.61,10.11,1913000.0,9.0314,9.6047,9.0314,9.5013,1913000.0
2014-01-28 10:00:00,10.11,10.42,10.09,10.4,2176000.0,9.5013,9.7926,9.4825,9.7738,2176000.0
2014-01-28 10:30:00,10.4,10.7,10.4,10.49,1347000.0,9.7738,10.0558,9.7738,9.8584,1347000.0
2014-01-28 11:00:00,10.51,10.7,10.5,10.64,708000.0,9.8772,10.0558,9.8678,9.9994,708000.0
2014-01-28 11:30:00,10.62,10.65,10.41,10.48,796000.0,9.9806,10.0088,9.7832,9.849,796000.0
2014-01-28 12:00:00,10.48,10.53,10.46,10.47,562000.0,9.849,9.896,9.8302,9.8396,562000.0
2014-01-28 12:30:00,10.48,10.52,10.42,10.5,464000.0,9.849,9.8866,9.7926,9.8678,464000.0
2014-01-28 13:00:00,10.52,10.53,10.36,10.36,616000.0,9.8866,9.896,9.7362,9.7362,616000.0
2014-01-28 13:30:00,10.38,10.45,10.33,10.43,400000.0,9.755,9.8208,9.708,9.802,400000.0
2014-01-28 14:00:00,10.44,10.52,10.43,10.5,453000.0,9.8114,9.8866,9.802,9.8678,453000.0
2014-01-28 14:30:00,10.5,10.57,10.48,10.5,353000.0,9.8678,9.9336,9.849,9.8678,353000.0
2014-01-28 15:00:00,10.52,10.53,10.46,10.49,405000.0,9.8866,9.896,9.8302,9.8584,405000.0
2014-01-28 15:30:00,10.48,10.52,10.46,10.47,704000.0,9.849,9.8866,9.8302,9.8396,704000.0
2014-01-29 09:30:00,10.36,10.36,9.9,10.26,1533000.0,9.7362,9.7362,9.3039,9.6423,1533000.0
2014-01-29 10:00:00,10.25,10.39,10.17,10.34,807000.0,9.6329,9.7644,9.5577,9.7174,807000.0
2014-01-29 10:30:00,10.34,10.54,10.32,10.42,469000.0,9.7174,9.9054,9.6986,9.7926,469000.0
2014-01-29 11:00:00,10.42,10.49,10.34,10.45,316000.0,9.7926,9.8584,9.7174,9.8208,316000.0
2014-01-29 11:30:00,10.44,10.58,10.4,10.58,272000.0,9.8114,9.943,9.7738,9.943,272000.0
2014-01-29 12:00:00,10.58,10.97,10.58,10.89,1956000.0,9.943,10.3095,9.943,10.2343,1956000.0
2014-01-29 12:30:00,10.89,10.96,10.72,10.76,1169000.0,10.2343,10.3001,10.0746,10.1121,1169000.0
2014-01-29 13:00:00,10.75,10.8,10.67,10.71,333000.0,10.1027,10.1497,10.0276,10.0652,333000.0
2014-01-29 13:30:00,10.7,10.76,10.67,10.71,418000.0,10.0558,10.1121,10.0276,10.0652,418000.0
2014-01-29 14:00:00,10.74,10.8,10.56,10.72,619000.0,10.0934,10.1497,9.9242,10.0746,619000.0
2014-01-29 14:30:00,10.72,10.78,10.66,10.75,833000.0,10.0746,10.1309,10.0182,10.1027,833000.0
2014-01-29 15:00:00,10.74,10.78,10.64,10.67,890000.0,10.0934,10.1309,9.9994,10.0276,890000.0
2014-01-29 15:30:00,10.67,10.72,10.62,10.71,1181000.0,10.0276,10.0746,9.9806,10.0652,1181000.0
2014-01-30 09:30:00,10.45,10.58,10.2,10.42,2161000.0,9.8208,9.943,9.5859,9.7926,2161000.0
2014-01-30 10:00:00,10.42,10.49,10.34,10.41,795000.0,9.7926,9.8584,9.7174,9.7832,795000.0
2014-01-30 10:30:00,10.43,10.64,10.4,10.63,799000.0,9.802,9.9994,9.7738,9.99,799000.0
2014-01-30 11:00:00,10.63,10.83,10.63,10.7,620000.0,9.99,10.1779,9.99,10.0558,620000.0
2014-01-30 11:30:00,10.7,10.7,10.45,10.48,729000.0,10.0558,10.0558,9.8208,9.849,729000.0
2014-01-30 12:00:00,10.48,10.67,10.48,10.67,258000.0,9.849,10.0276,9.849,10.0276,258000.0
2014-01-30 12:30:00,10.67,10.69,10.62,10.66,388000.0,10.0276,10.0464,9.9806,10.0182,388000.0
2014-01-30 13:00:00,10.64,10.66,10.51,10.55,420000.0,9.9994,10.0182,9.8772,9.9148,420000.0
2014-01-30 13:30:00,10.54,10.67,10.48,10.63,481000.0,9.9054,10.0276,9.849,9.99,481000.0
2014-01-30 14:00:00,10.67,10.68,10.58,10.66,243000.0,10.0276,10.037,9.943,10.0182,243000.0
2014-01-30 14:30:00,10.68,10.79,10.68,10.74,308000.0,10.037,10.1403,10.037,10.0934,308000.0
2014-01-30 15:00:00,10.75,10.79,10.7,10.7,456000.0,10.1027,10.1403,10.0558,10.0558,456000.0
2014-01-30 15:30:00,10.71,10.72,10.48,10.57,1555000.0,10.0652,10.0746,9.849,9.9336,1555000.0
2014-01-31 09:30:00,10.11,10.38,10.02,10.34,1137000.0,9.5013,9.755,9.4167,9.7174,1137000.0
2014-01-31 10:00:00,10.34,10.39,10.21,10.3,609000.0,9.7174,9.7644,9.5953,9.6798,609000.0
2014-01-31 10:30:00,10.3,10.47,10.3,10.47,468000.0,9.6798,9.8396,9.6798,9.8396,468000.0
2014-01-31 11:00:00,10.42,10.55,10.41,10.51,206000.0,9.7926,9.9148,9.7832,9.8772,206000.0
2014-01-31 11:30:00,10.51,10.56,10.45,10.46,409000.0,9.8772,9.9242,9.8208,9.8302,409000.0
2014-01-31 12:00:00,10.46,10.5,10.42,10.44,271000.0,9.8302,9.8678,9.7926,9.8114,271000.0
2014-01-31 12:30:00,10.42,10.44,10.34,10.39,321000.0,9.7926,9.8114,9.7174,9.7644,321000.0
2014-01-31 13:00:00,10.39,10.46,10.3,10.31,274000.0,9.7644,9.8302,9.6798,9.6892,274000.0
2014-01-31 13:30:00,10.34,10.45,10.34,10.42,137000.0,9.7174,9.8208,9.7174,9.7926,137000.0
2014-01-31 14:00:00,10.41,10.49,10.41,10.49,223000.0,9.7832,9.8584,9.7832,9.8584,223000.0
2014-01-31 14:30:00,10.45,10.5,10.44,10.48,156000.0,9.8208,9.8678,9.8114,9.849,156000.0
2014-01-31 15:00:00,10.46,10.52,10.44,10.49,217000.0,9.8302,9.8866,9.8114,9.8584,217000.0
2014-01-31 15:30:00,10.49,10.55,10.48,10.5,657000.0,9.8584,9.9148,9.849,9.8678,657000.0
2014-02-03 09:30:00,10.4,10.5,10.21,10.36,843000.0,9.7738,9.8678,9.5953,9.7362,843000.0
2014-02-03 10:00:00,10.35,10.36,10.0,10.06,1450000.0,9.7268,9.7362,9.3979,9.4543,1450000.0
2014-02-03 10:30:00,10.06,10.23,10.02,10.16,958000.0,9.4543,9.6141,9.4167,9.5483,958000.0
2014-02-03 11:00:00,10.16,10.2,9.99,10.02,597000.0,9.5483,9.5859,9.3885,9.4167,597000.0
2014-02-03 11:30:00,10.03,10.06,9.95,9.95,1074000.0,9.4261,9.4543,9.3509,9.3509,1074000.0
2014-02-03 12:00:00,9.96,9.98,9.91,9.97,831000.0,9.3603,9.3791,9.3133,9.3697,831000.0
2014-02-03 12:30:00,9.96,10.04,9.9,9.9,366000.0,9.3603,9.4355,9.3039,9.3039,366000.0
2014-02-03 13:00:00,9.9,9.93,9.78,9.79,572000.0,9.3039,9.3321,9.1912,9.2006,572000.0
2014-02-03 13:30:00,9.79,9.86,9.71,9.78,541000.0,9.2006,9.2663,9.1254,9.1912,541000.0
2014-02-03 14:00:00,9.76,9.85,9.7,9.81,290000.0,9.1724,9.2569,9.116,9.2193,290000.0
2014-02-03 14:30:00,9.81,9.84,9.7,9.84,592000.0,9.2193,9.2475,9.116,9.2475,592000.0
2014-02-03 15:00:00,9.85,10.03,9.81,9.92,978000.0,9.2569,9.4261,9.2193,9.3227,978000.0
2014-02-03 15:30:00,9.93,9.97,9.83,9.87,1116000.0,9.3321,9.3697,9.2381,9.2757,1116000.0
2014-02-04 09:30:00,9.79,9.95,9.71,9.92,613000.0,9.2006,9.3509,9.1254,9.3227,613000.0
2014-02-04 10:00:00,9.91,9.98,9.8,9.81,310000.0,9.3133,9.3791,9.2099,9.2193,310000.0
2014-02-04 10:30:00,9.81,10.04,9.81,10.0,297000.0,9.2193,9.4355,9.2193,9.3979,297000.0
2014-02-04 11:00:00,10.0,10.12,10.0,10.04,225000.0,9.3979,9.5107,9.3979,9.4355,225000.0
2014-02-04 11:30:00,10.04,10.05,9.94,9.99,132000.0,9.4355,9.4449,9.3415,9.3885,132000.0
2014-02-04 12:00:00,10.0,10.03,9.94,9.94,353000.0,9.3979,9.4261,9.3415,9.3415,353000.0
2014-02-04 12:30:00,9.93,9.97,9.88,9.89,124000.0,9.3321,9.3697,9.2851,9.2945,124000.0
2014-02-04 13:00:00,9.9,10.06,9.9,10.03,264000.0,9.3039,9.4543,9.3039,9.4261,264000.0
2014-02-04 13:30:00,10.03,10.06,9.98,10.01,385000.0,9.4261,9.4543,9.3791,9.4073,385000.0
2014-02-04 14:00:00,10.01,10.05,10.0,10.0,351000.0,9.4073,9.4449,9.3979,9.3979,351000.0
2014-02-04 14:30:00,10.02,10.02,9.97,10.0,339000.0,9.4167,9.4167,9.3697,9.3979,339000.0
2014-02-04 15:00:00,9.99,10.01,9.98,9.99,489000.0,9.3885,9.4073,9.3791,9.3885,489000.0
2014-02-04 15:30:00,9.99,10.0,9.98,10.0,805000.0,9.3885,9.3979,9.3791,9.3979,805000.0
2014-02-05 09:30:00,9.96,10.02,9.71,9.77,640000.0,9.3603,9.4167,9.1254,9.1818,640000.0
2014-02-05 10:00:00,9.77,9.85,9.44,9.49,1400000.0,9.1818,9.2569,8.8716,8.9186,1400000.0
2014-02-05 10:30:00,9.5,9.62,9.42,9.43,699000.0,8.928,9.0408,8.8528,8.8622,699000.0
2014-02-05 11:00:00,9.43,9.51,9.38,9.5,963000.0,8.8622,8.9374,8.8152,8.928,963000.0
2014-02-05 11:30:00,9.5,9.65,9.5,9.65,620000.0,8.928,9.069,8.928,9.069,620000.0
2014-02-05 12:00:00,9.65,9.83,9.63,9.83,764000.0,9.069,9.2381,9.0502,9.2381,764000.0
2014-02-05 12:30:00,9.84,9.93,9.82,9.86,331000.0,9.2475,9.3321,9.2287,9.2663,331000.0
2014-02-05 13:00:00,9.86,9.91,9.79,9.81,309000.0,9.2663,9.3133,9.2006,9.2193,309000.0
2014-02-05 13:30:00,9.83,9.9,9.8,9.89,306000.0,9.2381,9.3039,9.2099,9.2945,306000.0
2014-02-05 14:00:00,9.87,9.9,9.8,9.87,585000.0,9.2757,9.3039,9.2099,9.2757,585000.0
2014-02-05 14:30:00,9.89,9.9,9.79,9.81,951000.0,9.2945,9.3039,9.2006,9.2193,951000.0
2014-02-05 15:00:00,9.79,9.85,9.77,9.84,315000.0,9.2006,9.2569,9.1818,9.2475,315000.0
2014-02-05 15:30:00,9.84,9.9,9.79,9.8,835000.0,9.2475,9.3039,9.2006,9.2099,835000.0
2014-02-06 09:30:00,9.91,10.03,9.69,9.74,851000.0,9.3133,9.4261,9.1066,9.1536,851000.0
2014-02-06 10:00:00,9.7,9.94,9.69,9.92,970000.0,9.116,9.3415,9.1066,9.3227,970000.0
2014-02-06 10:30:00,9.91,10.03,9.81,9.81,962000.0,9.3133,9.4261,9.2193,9.2193,962000.0
2014-02-06 11:00:00,9.81,10.0,9.81,9.9,519000.0,9.2193,9.3979,9.2193,9.3039,519000.0
2014-02-06 11:30:00,9.9,9.96,9.9,9.93,664000.0,9.3039,9.3603,9.3039,9.3321,664000.0
2014-02-06 12:00:00,9.94,10.0,9.92,10.0,344000.0,9.3415,9.3979,9.3227,9.3979,344000.0
2014-02-06 12:30:00,10.0,10.03,9.97,10.02,369000.0,9.3979,9.4261,9.3697,9.4167,369000.0
2014-02-06 13:00:00,10.01,10.01,9.93,9.98,444000.0,9.4073,9.4073,9.3321,9.3791,444000.0
2014-02-06 13:30:00,9.98,10.0,9.96,10.0,373000.0,9.3791,9.3979,9.3603,9.3979,373000.0
2014-02-06 14:00:00,10.01,10.02,9.95,10.0,404000.0,9.4073,9.4167,9.3509,9.3979,404000.0
2014-02-06 14:30:00,9.98,10.01,9.97,10.0,324000.0,9.3791,9.4073,9.3697,9.3979,324000.0
2014-02-06 15:00:00,10.0,10.02,9.98,10.02,490000.0,9.3979,9.4167,9.3791,9.4167,490000.0
2014-02-06 15:30:00,10.02,10.1,9.97,10.05,951000.0,9.4167,9.4919,9.3697,9.4449,951000.0
2014-02-07 09:30:00,10.11,10.43,10.1,10.16,1341000.0,9.5013,9.802,9.4919,9.5483,1341000.0
2014-02-07 10:00:00,10.17,10.21,10.01,10.15,883000.0,9.5577,9.5953,9.4073,9.5389,883000.0
2014-02-07 10:30:00,10.14,10.29,10.14,10.24,490000.0,9.5295,9.6704,9.5295,9.6235,490000.0
2014-02-07 11:00:00,10.22,10.26,10.16,10.17,314000.0,9.6047,9.6423,9.5483,9.5577,314000.0
2014-02-07 11:30:00,10.17,10.27,10.16,10.26,427000.0,9.5577,9.6516,9.5483,9.6423,427000.0
2014-02-07 12:00:00,10.26,10.3,10.24,10.28,452000.0,9.6423,9.6798,9.6235,9.661,452000.0
2014-02-07 12:30:00,10.29,10.37,10.28,10.33,198000.0,9.6704,9.7456,9.661,9.708,198000.0
2014-02-07 13:00:00,10.35,10.44,10.35,10.38,250000.0,9.7268,9.8114,9.7268,9.755,250000.0
2014-02-07 13:30:00,10.38,10.5,10.38,10.42,516000.0,9.755,9.8678,9.755,9.7926,516000.0
2014-02-07 14:00:00,10.42,10.48,10.42,10.44,312000.0,9.7926,9.849,9.7926,9.8114,312000.0
2014-02-07 14:30:00,10.44,10.47,10.38,10.43,324000.0,9.8114,9.8396,9.755,9.802,324000.0
2014-02-07 15:00:00,10.44,10.48,10.33,10.36,569000.0,9.8114,9.849,9.708,9.7362,569000.0
2014-02-07 15:30:00,10.35,10.41,10.27,10.35,998000.0,9.7268,9.7832,9.6516,9.7268,998000.0
2014-02-10 09:30:00,10.43,10.5,10.35,10.37,697000.0,9.802,9.8678,9.7268,9.7456,697000.0
2014-02-10 10:00:00,10.4,10.44,10.37,10.43,326000.0,9.7738,9.8114,9.7456,9.802,326000.0
2014-02-10 10:30:00,10.45,10.47,10.31,10.37,447000.0,9.8208,9.8396,9.6892,9.7456,447000.0
2014-02-10 11:00:00,10.37,10.38,10.32,10.34,242000.0,9.7456,9.755,9.6986,9.7174,242000.0
2014-02-10 11:30:00,10.34,10.36,10.21,10.3,326000.0,9.7174,9.7362,9.5953,9.6798,326000.0
2014-02-10 12:00:00,10.29,10.31,10.25,10.25,221000.0,9.6704,9.6892,9.6329,9.6329,221000.0
2014-02-10 12:30:00,10.24,10.3,10.15,10.3,207000.0,9.6235,9.6798,9.5389,9.6798,207000.0
2014-02-10 13:00:00,10.3,10.32,10.24,10.27,227000.0,9.6798,9.6986,9.6235,9.6516,227000.0
2014-02-10 13:30:00,10.25,10.34,10.22,10.31,300000.0,9.6329,9.7174,9.6047,9.6892,300000.0
2014-02-10 14:00:00,10.31,10.38,10.31,10.37,173000.0,9.6892,9.755,9.6892,9.7456,173000.0
2014-02-10 14:30:00,10.37,10.42,10.37,10.39,452000.0,9.7456,9.7926,9.7456,9.7644,452000.0
2014-02-10 15:00:00,10.38,10.39,10.3,10.34,440000.0,9.755,9.7644,9.6798,9.7174,440000.0
2014-02-10 15:30:00,10.34,10.45,10.33,10.41,863000.0,9.7174,9.8208,9.708,9.7832,863000.0
2014-02-11 09:30:00,10.39,10.46,10.25,10.28,733000.0,9.7644,9.8302,9.6329,9.661,733000.0
2014-02-11 10:00:00,10.26,10.3,10.21,10.27,398000.0,9.6423,9.6798,9.5953,9.6516,398000.0
2014-02-11 10:30:00,10.3,10.31,10.25,10.29,555000.0,9.6798,9.6892,9.6329,9.6704,555000.0
2014-02-11 11:00:00,10.29,10.33,10.26,10.31,317000.0,9.6704,9.708,9.6423,9.6892,317000.0
2014-02-11 11:30:00,10.3,10.3,10.25,10.26,313000.0,9.6798,9.6798,9.6329,9.6423,313000.0
2014-02-11 12:00:00,10.27,10.31,10.25,10.28,220000.0,9.6516,9.6892,9.6329,9.661,220000.0
2014-02-11 12:30:00,10.28,10.3,10.26,10.3,139000.0,9.661,9.6798,9.6423,9.6798,139000.0
2014-02-11 13:00:00,10.3,10.32,10.29,10.29,198000.0,9.6798,9.6986,9.6704,9.6704,198000.0
2014-02-11 13:30:00,10.28,10.33,10.2,10.25,196000.0,9.661,9.708,9.5859,9.6329,196000.0
2014-02-11 14:00:00,10.23,10.24,10.17,10.22,138000.0,9.6141,9.6235,9.5577,9.6047,138000.0
2014-02-11 14:30:00,10.21,10.25,10.19,10.25,165000.0,9.5953,9.6329,9.5765,9.6329,165000.0
2014-02-11 15:00:00,10.25,10.31,10.24,10.29,537000.0,9.6329,9.6892,9.6235,9.6704,537000.0
2014-02-11 15:30:00,10.29,10.32,10.27,10.3,763000.0,9.6704,9.6986,9.6516,9.6798,763000.0
2014-02-12 09:30:00,10.31,10.44,10.29,10.34,463000.0,9.6892,9.8114,9.6704,9.7174,463000.0
2014-02-12 10:00:00,10.37,10.37,10.22,10.27,233000.0,9.7456,9.7456,9.6047,9.6516,233000.0
2014-02-12 10:30:00,10.28,10.33,10.28,10.31,338000.0,9.661,9.708,9.661,9.6892,338000.0
2014-02-12 11:00:00,10.31,10.32,10.28,10.29,204000.0,9.6892,9.6986,9.661,9.6704,204000.0
2014-02-12 11:30:00,10.29,10.32,10.27,10.3,236000.0,9.6704,9.6986,9.6516,9.6798,236000.0
2014-02-12 12:00:00,10.31,10.34,10.28,10.32,163000.0,9.6892,9.7174,9.661,9.6986,163000.0
2014-02-12 12:30:00,10.34,10.4,10.32,10.4,125000.0,9.7174,9.7738,9.6986,9.7738,125000.0
2014-02-12 13:00:00,10.4,10.48,10.37,10.48,267000.0,9.7738,9.849,9.7456,9.849,267000.0
2014-02-12 13:30:00,10.47,10.49,10.44,10.47,361000.0,9.8396,9.8584,9.8114,9.8396,361000.0
2014-02-12 14:00:00,10.48,10.6,10.47,10.54,561000.0,9.849,9.9618,9.8396,9.9054,561000.0
2014-02-12 14:30:00,10.54,10.64,10.53,10.58,374000.0,9.9054,9.9994,9.896,9.943,374000.0
2014-02-12 15:00:00,10.58,10.6,10.55,10.59,269000.0,9.943,9.9618,9.9148,9.9524,269000.0
2014-02-12 15:30:00,10.59,10.64,10.55,10.6,871000.0,9.9524,9.9994,9.9148,9.9618,871000.0
2014-02-13 09:30:00,10.5,10.9,10.45,10.85,1325000.0,9.8678,10.2437,9.8208,10.1967,1325000.0
2014-02-13 10:00:00,10.81,10.99,10.81,10.98,608000.0,10.1591,10.3283,10.1591,10.3189,608000.0
2014-02-13 10:30:00,10.98,11.16,10.92,11.13,749000.0,10.3189,10.4881,10.2625,10.4599,749000.0
2014-02-13 11:00:00,11.13,11.15,11.04,11.09,665000.0,10.4599,10.4787,10.3753,10.4223,665000.0
2014-02-13 11:30:00,11.08,11.14,11.07,11.08,646000.0,10.4129,10.4693,10.4035,10.4129,646000.0
2014-02-13 12:00:00,11.09,11.21,11.08,11.14,356000.0,10.4223,10.5351,10.4129,10.4693,356000.0
2014-02-13 12:30:00,11.17,11.25,11.16,11.22,527000.0,10.4975,10.5726,10.4881,10.5445,527000.0
2014-02-13 13:00:00,11.22,11.23,11.17,11.19,756000.0,10.5445,10.5538,10.4975,10.5163,756000.0
2014-02-13 13:30:00,11.19,11.3,11.16,11.3,405000.0,10.5163,10.6196,10.4881,10.6196,405000.0
2014-02-13 14:00:00,11.3,11.44,11.28,11.4,744000.0,10.6196,10.7512,10.6008,10.7136,744000.0
2014-02-13 14:30:00,11.4,11.55,11.37,11.51,938000.0,10.7136,10.8546,10.6854,10.817,938000.0
2014-02-13 15:00:00,11.52,11.52,11.32,11.33,1165000.0,10.8264,10.8264,10.6384,10.6478,1165000.0
2014-02-13 15:30:00,11.34,11.46,11.34,11.45,1381000.0,10.6572,10.77,10.6572,10.7606,1381000.0
2014-02-14 09:30:00,11.8,12.22,11.72,11.88,2460000.0,11.0895,11.4842,11.0143,11.1647,2460000.0
2014-02-14 10:00:00,11.88,11.88,11.56,11.59,1378000.0,11.1647,11.1647,10.864,10.8922,1378000.0
2014-02-14 10:30:00,11.62,11.62,11.44,11.47,940000.0,10.9204,10.9204,10.7512,10.7794,940000.0
2014-02-14 11:00:00,11.47,11.49,11.26,11.38,601000.0,10.7794,10.7982,10.582,10.6948,601000.0
2014-02-14 11:30:00,11.37,11.47,11.3,11.33,525000.0,10.6854,10.7794,10.6196,10.6478,525000.0
2014-02-14 12:00:00,11.36,11.36,11.3,11.3,296000.0,10.676,10.676,10.6196,10.6196,296000.0
2014-02-14 12:30:00,11.31,11.31,11.15,11.19,675000.0,10.629,10.629,10.4787,10.5163,675000.0
2014-02-14 13:00:00,11.2,11.32,11.2,11.29,406000.0,10.5257,10.6384,10.5257,10.6102,406000.0
2014-02-14 13:30:00,11.28,11.35,11.25,11.31,349000.0,10.6008,10.6666,10.5726,10.629,349000.0
2014-02-14 14:00:00,11.31,11.33,11.24,11.28,378000.0,10.629,10.6478,10.5632,10.6008,378000.0
2014-02-14 14:30:00,11.27,11.41,11.25,11.4,562000.0,10.5914,10.723,10.5726,10.7136,562000.0
2014-02-14 15:00:00,11.4,11.5,11.4,11.5,768000.0,10.7136,10.8076,10.7136,10.8076,768000.0
2014-02-14 15:30:00,11.5,11.56,11.39,11.44,1550000.0,10.8076,10.864,10.7042,10.7512,1550000.0
2014-02-18 09:30:00,11.57,11.85,11.57,11.75,1279000.0,10.8734,11.1365,10.8734,11.0425,1279000.0
2014-02-18 10:00:00,11.73,11.76,11.57,11.66,1460000.0,11.0237,11.0519,10.8734,10.958,1460000.0
2014-02-18 10:30:00,11.62,11.83,11.62,11.8,896000.0,10.9204,11.1177,10.9204,11.0895,896000.0
2014-02-18 11:00:00,11.79,11.8,11.7,11.75,342000.0,11.0801,11.0895,10.9956,11.0425,342000.0
2014-02-18 11:30:00,11.74,11.81,11.74,11.78,472000.0,11.0331,11.0989,11.0331,11.0707,472000.0
2014-02-18 12:00:00,11.78,11.82,11.76,11.77,371000.0,11.0707,11.1083,11.0519,11.0613,371000.0
2014-02-18 12:30:00,11.78,11.79,11.72,11.73,517000.0,11.0707,11.0801,11.0143,11.0237,517000.0
2014-02-18 13:00:00,11.74,11.76,11.67,11.7,663000.0,11.0331,11.0519,10.9674,10.9956,663000.0
2014-02-18 13:30:00,11.71,11.73,11.7,11.73,261000.0,11.0049,11.0237,10.9956,11.0237,261000.0
2014-02-18 14:00:00,11.74,11.74,11.7,11.71,258000.0,11.0331,11.0331,10.9956,11.0049,258000.0
2014-02-18 14:30:00,11.71,11.73,11.7,11.71,231000.0,11.0049,11.0237,10.9956,11.0049,231000.0
2014-02-18 15:00:00,11.71,11.71,11.59,11.66,289000.0,11.0049,11.0049,10.8922,10.958,289000.0
2014-02-18 15:30:00,11.66,11.66,11.52,11.59,1190000.0,10.958,10.958,10.8264,10.8922,1190000.0
2014-02-19 09:30:00,11.53,11.55,11.45,11.45,916000.0,10.8358,10.8546,10.7606,10.7606,916000.0
2014-02-19 10:00:00,11.45,11.47,11.26,11.39,761000.0,10.7606,10.7794,10.582,10.7042,761000.0
2014-02-19 10:30:00,11.38,11.45,11.32,11.32,326000.0,10.6948,10.7606,10.6384,10.6384,326000.0
2014-02-19 11:00:00,11.33,11.4,11.33,11.38,292000.0,10.6478,10.7136,10.6478,10.6948,292000.0
2014-02-19 11:30:00,11.4,11.41,11.32,11.34,230000.0,10.7136,10.723,10.6384,10.6572,230000.0
2014-02-19 12:00:00,11.33,11.33,11.21,11.3,677000.0,10.6478,10.6478,10.5351,10.6196,677000.0
2014-02-19 12:30:00,11.32,11.38,11.25,11.35,381000.0,10.6384,10.6948,10.5726,10.6666,381000.0
2014-02-19 13:00:00,11.38,11.39,11.24,11.24,512000.0,10.6948,10.7042,10.5632,10.5632,512000.0
2014-02-19 13:30:00,11.24,11.29,11.22,11.23,319000.0,10.5632,10.6102,10.5445,10.5538,319000.0
2014-02-19 14:00:00,11.23,11.27,11.12,11.16,708000.0,10.5538,10.5914,10.4505,10.4881,708000.0
2014-02-19 14:30:00,11.16,11.24,11.07,11.24,674000.0,10.4881,10.5632,10.4035,10.5632,674000.0
2014-02-19 15:00:00,11.22,11.27,11.18,11.21,335000.0,10.5445,10.5914,10.5069,10.5351,335000.0
2014-02-19 15:30:00,11.2,11.26,11.16,11.19,823000.0,10.5257,10.582,10.4881,10.5163,823000.0
2014-02-20 09:30:00,11.31,11.4,11.01,11.08,883000.0,10.629,10.7136,10.3471,10.4129,883000.0
2014-02-20 10:00:00,11.06,11.2,11.02,11.2,670000.0,10.3941,10.5257,10.3565,10.5257,670000.0
2014-02-20 10:30:00,11.2,11.31,11.2,11.3,500000.0,10.5257,10.629,10.5257,10.6196,500000.0
2014-02-20 11:00:00,11.28,11.35,11.27,11.29,258000.0,10.6008,10.6666,10.5914,10.6102,258000.0
2014-02-20 11:30:00,11.29,11.32,11.22,11.26,173000.0,10.6102,10.6384,10.5445,10.582,173000.0
2014-02-20 12:00:00,11.27,11.28,11.24,11.28,120000.0,10.5914,10.6008,10.5632,10.6008,120000.0
2014-02-20 12:30:00,11.28,11.3,11.26,11.29,186000.0,10.6008,10.6196,10.582,10.6102,186000.0
2014-02-20 13:00:00,11.27,11.39,11.27,11.37,366000.0,10.5914,10.7042,10.5914,10.6854,366000.0
2014-02-20 13:30:00,11.37,11.4,11.35,11.38,213000.0,10.6854,10.7136,10.6666,10.6948,213000.0
2014-02-20 14:00:00,11.38,11.48,11.36,11.42,345000.0,10.6948,10.7888,10.676,10.7324,345000.0
2014-02-20 14:30:00,11.42,11.46,11.41,11.45,136000.0,10.7324,10.77,10.723,10.7606,136000.0
2014-02-20 15:00:00,11.46,11.47,11.4,11.43,299000.0,10.77,10.7794,10.7136,10.7418,299000.0
2014-02-20 15:30:00,11.4,11.45,11.37,11.4,511000.0,10.7136,10.7606,10.6854,10.7136,511000.0
2014-02-21 09:30:00,11.49,11.5,11.17,11.22,346000.0,10.7982,10.8076,10.4975,10.5445,346000.0
2014-02-21 10:00:00,11.21,11.21,10.9,11.0,1152000.0,10.5351,10.5351,10.2437,10.3377,1152000.0
2014-02-21 10:30:00,11.0,11.02,10.93,11.0,580000.0,10.3377,10.3565,10.2719,10.3377,580000.0
2014-02-21 11:00:00,10.99,11.03,10.94,10.94,460000.0,10.3283,10.3659,10.2813,10.2813,460000.0
2014-02-21 11:30:00,10.94,11.01,10.91,10.93,501000.0,10.2813,10.3471,10.2531,10.2719,501000.0
2014-02-21 12:00:00,10.93,10.96,10.9,10.91,293000.0,10.2719,10.3001,10.2437,10.2531,293000.0
2014-02-21 12:30:00,10.91,10.95,10.72,10.81,763000.0,10.2531,10.2907,10.0746,10.1591,763000.0
2014-02-21 13:00:00,10.85,11.02,10.8,10.96,698000.0,10.1967,10.3565,10.1497,10.3001,698000.0
2014-02-21 13:30:00,10.96,10.99,10.92,10.97,340000.0,10.3001,10.3283,10.2625,10.3095,340000.0
2014-02-21 14:00:00,10.96,11.05,10.94,11.0,929000.0,10.3001,10.3847,10.2813,10.3377,929000.0
2014-02-21 14:30:00,11.0,11.07,10.99,11.02,1073000.0,10.3377,10.4035,10.3283,10.3565,1073000.0
2014-02-21 15:00:00,11.0,11.05,10.96,11.04,640000.0,10.3377,10.3847,10.3001,10.3753,640000.0
2014-02-21 15:30:00,11.02,11.08,10.99,10.99,1308000.0,10.3565,10.4129,10.3283,10.3283,1308000.0
2014-02-24 09:30:00,11.11,11.11,10.95,11.03,423000.0,10.4411,10.4411,10.2907,10.3659,423000.0
2014-02-24 10:00:00,11.01,11.25,10.99,11.22,902000.0,10.3471,10.5726,10.3283,10.5445,902000.0
2014-02-24 10:30:00,11.22,11.47,11.21,11.34,1252000.0,10.5445,10.7794,10.5351,10.6572,1252000.0
2014-02-24 11:00:00,11.31,11.35,11.23,11.25,235000.0,10.629,10.6666,10.5538,10.5726,235000.0
2014-02-24 11:30:00,11.26,11.38,11.22,11.36,460000.0,10.582,10.6948,10.5445,10.676,460000.0
2014-02-24 12:00:00,11.34,11.36,11.23,11.25,711000.0,10.6572,10.676,10.5538,10.5726,711000.0
2014-02-24 12:30:00,11.24,11.25,11.22,11.24,204000.0,10.5632,10.5726,10.5445,10.5632,204000.0
2014-02-24 13:00:00,11.24,11.28,11.22,11.22,244000.0,10.5632,10.6008,10.5445,10.5445,244000.0
2014-02-24 13:30:00,11.23,11.27,11.22,11.24,312000.0,10.5538,10.5914,10.5445,10.5632,312000.0
2014-02-24 14:00:00,11.23,11.25,11.15,11.2,635000.0,10.5538,10.5726,10.4787,10.5257,635000.0
2014-02-24 14:30:00,11.21,11.31,11.2,11.27,516000.0,10.5351,10.629,10.5257,10.5914,516000.0
2014-02-24 15:00:00,11.27,11.3,11.21,11.24,221000.0,10.5914,10.6196,10.5351,10.5632,221000.0
2014-02-24 15:30:00,11.22,11.27,11.2,11.2,519000.0,10.5445,10.5914,10.5257,10.5257,519000.0
2014-02-25 09:30:00,11.16,11.22,11.01,11.08,550000.0,10.4881,10.5445,10.3471,10.4129,550000.0
2014-02-25 10:00:00,11.05,11.16,11.02,11.09,292000.0,10.3847,10.4881,10.3565,10.4223,292000.0
2014-02-25 10:30:00,11.09,11.5,11.08,11.37,474000.0,10.4223,10.8076,10.4129,10.6854,474000.0
2014-02-25 11:00:00,11.37,11.5,11.35,11.36,677000.0,10.6854,10.8076,10.6666,10.676,677000.0
2014-02-25 11:30:00,11.36,11.43,11.27,11.33,488000.0,10.676,10.7418,10.5914,10.6478,488000.0
2014-02-25 12:00:00,11.33,11.33,11.1,11.1,419000.0,10.6478,10.6478,10.4317,10.4317,419000.0
2014-02-25 12:30:00,11.1,11.23,11.1,11.22,786000.0,10.4317,10.5538,10.4317,10.5445,786000.0
2014-02-25 13:00:00,11.2,11.23,11.1,11.13,429000.0,10.5257,10.5538,10.4317,10.4599,429000.0
2014-02-25 13:30:00,11.1,11.18,11.1,11.1,544000.0,10.4317,10.5069,10.4317,10.4317,544000.0
2014-02-25 14:00:00,11.1,11.13,11.0,11.03,648000.0,10.4317,10.4599,10.3377,10.3659,648000.0
2014-02-25 14:30:00,11.02,11.09,11.0,11.0,760000.0,10.3565,10.4223,10.3377,10.3377,760000.0
2014-02-25 15:00:00,11.02,11.07,10.97,11.0,1115000.0,10.3565,10.4035,10.3095,10.3377,1115000.0
2014-02-25 15:30:00,11.0,11.01,10.83,10.97,1300000.0,10.3377,10.3471,10.1779,10.3095,1300000.0
2014-02-26 09:30:00,11.0,11.2,10.9,11.18,645000.0,10.3377,10.5257,10.2437,10.5069,645000.0
2014-02-26 10:00:00,11.19,11.47,11.18,11.37,1693000.0,10.5163,10.7794,10.5069,10.6854,1693000.0
2014-02-26 10:30:00,11.37,11.5,11.32,11.5,961000.0,10.6854,10.8076,10.6384,10.8076,961000.0
2014-02-26 11:00:00,11.49,11.73,11.47,11.7,905000.0,10.7982,11.0237,10.7794,10.9956,905000.0
2014-02-26 11:30:00,11.71,11.88,11.62,11.85,733000.0,11.0049,11.1647,10.9204,11.1365,733000.0
2014-02-26 12:00:00,11.85,12.09,11.79,12.08,1044000.0,11.1365,11.3621,11.0801,11.3527,1044000.0
2014-02-26 12:30:00,12.07,12.26,11.9,12.1,1111000.0,11.3433,11.5218,11.1835,11.3715,1111000.0
2014-02-26 13:00:00,12.1,12.13,11.95,12.0,754000.0,11.3715,11.3997,11.2305,11.2775,754000.0
2014-02-26 13:30:00,12.0,12.1,11.94,11.99,735000.0,11.2775,11.3715,11.2211,11.2681,735000.0
2014-02-26 14:00:00,11.96,12.02,11.66,11.66,873000.0,11.2399,11.2963,10.958,10.958,873000.0
2014-02-26 14:30:00,11.66,11.87,11.6,11.79,895000.0,10.958,11.1553,10.9016,11.0801,895000.0
2014-02-26 15:00:00,11.79,11.82,11.64,11.71,889000.0,11.0801,11.1083,10.9392,11.0049,889000.0
2014-02-26 15:30:00,11.71,11.74,11.65,11.69,1920000.0,11.0049,11.0331,10.9486,10.9862,1920000.0
2014-02-27 09:30:00,11.82,12.09,11.81,11.85,967000.0,11.1083,11.3621,11.0989,11.1365,967000.0
2014-02-27 10:00:00,11.87,11.89,11.5,11.58,957000.0,11.1553,11.1741,10.8076,10.8828,957000.0
2014-02-27 10:30:00,11.58,11.7,11.56,11.64,357000.0,10.8828,10.9956,10.864,10.9392,357000.0
2014-02-27 11:00:00,11.67,11.81,11.61,11.79,420000.0,10.9674,11.0989,10.911,11.0801,420000.0
2014-02-27 11:30:00,11.76,11.8,11.67,11.8,328000.0,11.0519,11.0895,10.9674,11.0895,328000.0
2014-02-27 12:00:00,11.79,11.8,11.72,11.79,264000.0,11.0801,11.0895,11.0143,11.0801,264000.0
2014-02-27 12:30:00,11.79,11.8,11.72,11.72,266000.0,11.0801,11.0895,11.0143,11.0143,266000.0
2014-02-27 13:00:00,11.72,11.77,11.65,11.77,284000.0,11.0143,11.0613,10.9486,11.0613,284000.0
2014-02-27 13:30:00,11.75,11.77,11.68,11.73,300000.0,11.0425,11.0613,10.9768,11.0237,300000.0
2014-02-27 14:00:00,11.74,11.75,11.62,11.66,325000.0,11.0331,11.0425,10.9204,10.958,325000.0
2014-02-27 14:30:00,11.68,11.7,11.61,11.62,511000.0,10.9768,10.9956,10.911,10.9204,511000.0
2014-02-27 15:00:00,11.62,11.67,11.62,11.64,372000.0,10.9204,10.9674,10.9204,10.9392,372000.0
2014-02-27 15:30:00,11.64,11.69,11.6,11.66,778000.0,10.9392,10.9862,10.9016,10.958,778000.0
2014-02-28 09:30:00,11.73,12.34,11.73,12.22,1051000.0,11.0237,11.597,11.0237,11.4842,1051000.0
2014-02-28 10:00:00,12.21,12.28,11.93,12.0,713000.0,11.4748,11.5406,11.2117,11.2775,713000.0
2014-02-28 10:30:00,11.99,12.25,11.95,12.13,532000.0,11.2681,11.5124,11.2305,11.3997,532000.0
2014-02-28 11:00:00,12.11,12.15,11.81,11.86,724000.0,11.3809,11.4185,11.0989,11.1459,724000.0
2014-02-28 11:30:00,11.86,12.15,11.82,12.09,617000.0,11.1459,11.4185,11.1083,11.3621,617000.0
2014-02-28 12:00:00,12.09,12.19,12.02,12.17,376000.0,11.3621,11.456,11.2963,11.4373,376000.0
2014-02-28 12:30:00,12.15,12.24,12.09,12.22,838000.0,11.4185,11.503,11.3621,11.4842,838000.0
2014-02-28 13:00:00,12.24,12.24,12.1,12.18,440000.0,11.503,11.503,11.3715,11.4467,440000.0
2014-02-28 13:30:00,12.18,12.19,12.08,12.17,337000.0,11.4467,11.456,11.3527,11.4373,337000.0
2014-02-28 14:00:00,12.18,12.25,12.11,12.18,571000.0,11.4467,11.5124,11.3809,11.4467,571000.0
2014-02-28 14:30:00,12.18,12.19,11.95,12.13,593000.0,11.4467,11.456,11.2305,11.3997,593000.0
2014-02-28 15:00:00,12.13,12.3,11.9,12.29,1374000.0,11.3997,11.5594,11.1835,11.55,1374000.0
2014-02-28 15:30:00,12.29,13.29,12.26,13.1,4535000.0,11.55,12.4898,11.5218,12.3113,4535000.0
2014-03-03 09:30:00,12.98,13.05,12.41,12.57,1750000.0,12.1985,12.2643,11.6628,11.8132,1750000.0
2014-03-03 10:00:00,12.54,12.63,12.3,12.61,1470000.0,11.785,11.8696,11.5594,11.8508,1470000.0
2014-03-03 10:30:00,12.63,12.69,12.42,12.47,933000.0,11.8696,11.9259,11.6722,11.7192,933000.0
2014-03-03 11:00:00,12.48,12.5,12.35,12.44,582000.0,11.7286,11.7474,11.6064,11.691,582000.0
2014-03-03 11:30:00,12.4,12.44,12.32,12.33,308000.0,11.6534,11.691,11.5782,11.5876,308000.0
2014-03-03 12:00:00,12.34,12.34,12.13,12.21,1028000.0,11.597,11.597,11.3997,11.4748,1028000.0
2014-03-03 12:30:00,12.2,12.34,12.19,12.31,536000.0,11.4654,11.597,11.456,11.5688,536000.0
2014-03-03 13:00:00,12.29,12.35,12.26,12.29,821000.0,11.55,11.6064,11.5218,11.55,821000.0
2014-03-03 13:30:00,12.26,12.32,12.21,12.3,375000.0,11.5218,11.5782,11.4748,11.5594,375000.0
2014-03-03 14:00:00,12.32,12.32,12.22,12.25,682000.0,11.5782,11.5782,11.4842,11.5124,682000.0
2014-03-03 14:30:00,12.23,12.31,12.2,12.3,1889000.0,11.4936,11.5688,11.4654,11.5594,1889000.0
2014-03-03 15:00:00,12.3,12.77,12.29,12.71,1646000.0,11.5594,12.0011,11.55,11.9447,1646000.0
2014-03-03 15:30:00,12.72,12.9,12.55,12.79,2570000.0,11.9541,12.1233,11.7944,12.0199,2570000.0
2014-03-04 09:30:00,15.8,18.2,15.32,17.25,23203000.0,14.8487,17.1042,14.3976,16.2114,23203000.0
2014-03-04 10:00:00,17.26,17.4,16.43,16.97,12829000.0,16.2208,16.3524,15.4408,15.9482,12829000.0
2014-03-04 10:30:00,16.95,17.29,16.8,17.16,4710000.0,15.9295,16.249,15.7885,16.1268,4710000.0
2014-03-04 11:00:00,17.16,17.48,16.8,16.86,5275000.0,16.1268,16.4275,15.7885,15.8449,5275000.0
2014-03-04 11:30:00,16.86,17.16,16.56,16.87,3199000.0,15.8449,16.1268,15.5629,15.8543,3199000.0
2014-03-04 12:00:00,16.84,17.0,16.5,16.71,1356000.0,15.8261,15.9764,15.5065,15.7039,1356000.0
2014-03-04 12:30:00,16.74,16.77,16.45,16.56,1653000.0,15.7321,15.7603,15.4596,15.5629,1653000.0
2014-03-04 13:00:00,16.59,16.65,16.31,16.35,1757000.0,15.5911,15.6475,15.328,15.3656,1757000.0
2014-03-04 13:30:00,16.34,16.7,16.34,16.47,1529000.0,15.3562,15.6945,15.3562,15.4784,1529000.0
2014-03-04 14:00:00,16.49,16.79,16.46,16.76,1752000.0,15.4971,15.7791,15.469,15.7509,1752000.0
2014-03-04 14:30:00,16.76,16.79,16.5,16.57,1249000.0,15.7509,15.7791,15.5065,15.5723,1249000.0
2014-03-04 15:00:00,16.58,16.78,16.58,16.74,1357000.0,15.5817,15.7697,15.5817,15.7321,1357000.0
2014-03-04 15:30:00,16.75,16.98,16.63,16.87,3891000.0,15.7415,15.9576,15.6287,15.8543,3891000.0
2014-03-05 09:30:00,16.58,17.27,16.55,16.87,4848000.0,15.5817,16.2302,15.5535,15.8543,4848000.0
2014-03-05 10:00:00,16.86,17.23,16.8,17.01,1774000.0,15.8449,16.1926,15.7885,15.9858,1774000.0
2014-03-05 10:30:00,17.01,17.11,16.86,17.09,2284000.0,15.9858,16.0798,15.8449,16.061,2284000.0
2014-03-05 11:00:00,17.08,17.36,17.08,17.24,1051000.0,16.0516,16.3148,16.0516,16.202,1051000.0
2014-03-05 11:30:00,17.22,17.29,17.04,17.27,641000.0,16.1832,16.249,16.014,16.2302,641000.0
2014-03-05 12:00:00,17.26,17.39,17.2,17.24,647000.0,16.2208,16.343,16.1644,16.202,647000.0
2014-03-05 12:30:00,17.24,17.28,17.04,17.05,675000.0,16.202,16.2396,16.014,16.0234,675000.0
2014-03-05 13:00:00,17.05,17.15,17.05,17.1,491000.0,16.0234,16.1174,16.0234,16.0704,491000.0
2014-03-05 13:30:00,17.11,17.15,16.98,17.1,1559000.0,16.0798,16.1174,15.9576,16.0704,1559000.0
2014-03-05 14:00:00,17.12,17.22,17.02,17.17,658000.0,16.0892,16.1832,15.9952,16.1362,658000.0
2014-03-05 14:30:00,17.17,17.32,17.16,17.19,872000.0,16.1362,16.2772,16.1268,16.155,872000.0
2014-03-05 15:00:00,17.2,17.21,17.0,17.01,1603000.0,16.1644,16.1738,15.9764,15.9858,1603000.0
2014-03-05 15:30:00,17.02,17.3,16.92,17.14,2365000.0,15.9952,16.2584,15.9013,16.108,2365000.0
2014-03-06 09:30:00,17.1,17.5,17.02,17.23,1430000.0,16.0704,16.4463,15.9952,16.1926,1430000.0
2014-03-06 10:00:00,17.25,17.84,17.19,17.7,2352000.0,16.2114,16.7659,16.155,16.6343,2352000.0
2014-03-06 10:30:00,17.69,18.0,17.69,17.76,2026000.0,16.6249,16.9162,16.6249,16.6907,2026000.0
2014-03-06 11:00:00,17.76,17.8,17.53,17.64,983000.0,16.6907,16.7283,16.4745,16.5779,983000.0
2014-03-06 11:30:00,17.65,17.75,17.63,17.72,420000.0,16.5873,16.6813,16.5685,16.6531,420000.0
2014-03-06 12:00:00,17.71,17.73,17.54,17.61,415000.0,16.6437,16.6625,16.4839,16.5497,415000.0
2014-03-06 12:30:00,17.58,17.7,17.56,17.64,352000.0,16.5215,16.6343,16.5027,16.5779,352000.0
2014-03-06 13:00:00,17.64,17.68,17.33,17.56,573000.0,16.5779,16.6155,16.2866,16.5027,573000.0
2014-03-06 13:30:00,17.59,17.59,17.41,17.46,540000.0,16.5309,16.5309,16.3618,16.4087,540000.0
2014-03-06 14:00:00,17.45,17.47,17.33,17.43,740000.0,16.3993,16.4181,16.2866,16.3806,740000.0
2014-03-06 14:30:00,17.43,17.52,17.38,17.49,532000.0,16.3806,16.4651,16.3336,16.4369,532000.0
2014-03-06 15:00:00,17.51,17.6,17.48,17.6,446000.0,16.4557,16.5403,16.4275,16.5403,446000.0
2014-03-06 15:30:00,17.6,17.67,17.51,17.59,847000.0,16.5403,16.6061,16.4557,16.5309,847000.0
2014-03-07 09:30:00,17.66,17.74,17.1,17.25,1296000.0,16.5967,16.6719,16.0704,16.2114,1296000.0
2014-03-07 10:00:00,17.24,17.35,17.22,17.28,849000.0,16.202,16.3054,16.1832,16.2396,849000.0
2014-03-07 10:30:00,17.28,17.34,17.02,17.05,721000.0,16.2396,16.296,15.9952,16.0234,721000.0
2014-03-07 11:00:00,17.05,17.12,16.93,17.03,1354000.0,16.0234,16.0892,15.9107,16.0046,1354000.0
2014-03-07 11:30:00,17.0,17.03,16.9,16.92,1192000.0,15.9764,16.0046,15.8825,15.9013,1192000.0
2014-03-07 12:00:00,16.91,16.96,16.64,16.73,1104000.0,15.8919,15.9388,15.6381,15.7227,1104000.0
2014-03-07 12:30:00,16.73,16.84,16.66,16.7,812000.0,15.7227,15.8261,15.6569,15.6945,812000.0
2014-03-07 13:00:00,16.69,16.71,16.44,16.65,1459000.0,15.6851,15.7039,15.4502,15.6475,1459000.0
2014-03-07 13:30:00,16.65,16.67,16.55,16.62,1492000.0,15.6475,15.6663,15.5535,15.6193,1492000.0
2014-03-07 14:00:00,16.61,16.63,16.35,16.42,1135000.0,15.6099,15.6287,15.3656,15.4314,1135000.0
2014-03-07 14:30:00,16.39,16.68,16.3,16.59,943000.0,15.4032,15.6757,15.3186,15.5911,943000.0
2014-03-07 15:00:00,16.6,16.65,16.48,16.64,1131000.0,15.6005,15.6475,15.4877,15.6381,1131000.0
2014-03-07 15:30:00,16.62,16.79,16.6,16.65,1899000.0,15.6193,15.7791,15.6005,15.6475,1899000.0
2014-03-10 09:30:00,16.48,16.5,16.07,16.13,2000000.0,15.4877,15.5065,15.1024,15.1588,2000000.0
2014-03-10 10:00:00,16.14,16.27,15.76,15.99,1986000.0,15.1682,15.2904,14.8111,15.0273,1986000.0
2014-03-10 10:30:00,15.97,16.05,15.82,15.92,981000.0,15.0085,15.0836,14.8675,14.9615,981000.0
2014-03-10 11:00:00,15.88,15.98,15.83,15.93,564000.0,14.9239,15.0179,14.8769,14.9709,564000.0
2014-03-10 11:30:00,15.96,15.99,15.7,15.8,709000.0,14.9991,15.0273,14.7547,14.8487,709000.0
2014-03-10 12:00:00,15.8,15.94,15.67,15.87,544000.0,14.8487,14.9803,14.7265,14.9145,544000.0
2014-03-10 12:30:00,15.88,16.14,15.83,16.1,529000.0,14.9239,15.1682,14.8769,15.1306,529000.0
2014-03-10 13:00:00,16.1,16.17,16.06,16.07,672000.0,15.1306,15.1964,15.093,15.1024,672000.0
2014-03-10 13:30:00,16.08,16.08,15.85,15.91,474000.0,15.1118,15.1118,14.8957,14.9521,474000.0
2014-03-10 14:00:00,15.91,16.14,15.89,16.05,466000.0,14.9521,15.1682,14.9333,15.0836,466000.0
2014-03-10 14:30:00,16.07,16.07,15.9,15.9,470000.0,15.1024,15.1024,14.9427,14.9427,470000.0
2014-03-10 15:00:00,15.9,15.93,15.88,15.9,651000.0,14.9427,14.9709,14.9239,14.9427,651000.0
2014-03-10 15:30:00,15.9,15.95,15.8,15.85,1698000.0,14.9427,14.9897,14.8487,14.8957,1698000.0
2014-03-11 09:30:00,15.01,15.43,14.64,15.06,5560000.0,14.1063,14.501,13.7585,14.1532,5560000.0
2014-03-11 10:00:00,15.06,15.6,15.06,15.24,3485000.0,14.1532,14.6607,14.1532,14.3224,3485000.0
2014-03-11 10:30:00,15.25,15.28,15.0,15.04,2472000.0,14.3318,14.36,14.0969,14.1345,2472000.0
2014-03-11 11:00:00,15.04,15.27,15.04,15.14,901000.0,14.1345,14.3506,14.1345,14.2284,901000.0
2014-03-11 11:30:00,15.13,15.17,15.04,15.05,748000.0,14.219,14.2566,14.1345,14.1438,748000.0
2014-03-11 12:00:00,15.04,15.19,15.0,15.03,1149000.0,14.1345,14.2754,14.0969,14.1251,1149000.0
2014-03-11 12:30:00,15.07,15.1,15.0,15.01,584000.0,14.1626,14.1908,14.0969,14.1063,584000.0
2014-03-11 13:00:00,15.01,15.06,15.0,15.02,559000.0,14.1063,14.1532,14.0969,14.1157,559000.0
2014-03-11 13:30:00,15.01,15.05,15.0,15.02,571000.0,14.1063,14.1438,14.0969,14.1157,571000.0
2014-03-11 14:00:00,15.02,15.11,14.82,14.91,2243000.0,14.1157,14.2002,13.9277,14.0123,2243000.0
2014-03-11 14:30:00,14.92,15.01,14.68,14.68,1741000.0,14.0217,14.1063,13.7961,13.7961,1741000.0
2014-03-11 15:00:00,14.7,14.7,14.4,14.54,2262000.0,13.8149,13.8149,13.533,13.6646,2262000.0
2014-03-11 15:30:00,14.54,14.78,14.54,14.64,4909000.0,13.6646,13.8901,13.6646,13.7585,4909000.0
2014-03-12 09:30:00,14.32,14.88,14.25,14.55,11264000.0,13.4578,13.9841,13.392,13.674,11264000.0
2014-03-12 10:00:00,14.53,14.74,14.5,14.72,2482000.0,13.6552,13.8525,13.627,13.8337,2482000.0
2014-03-12 10:30:00,14.71,14.93,14.67,14.84,2923000.0,13.8243,14.0311,13.7867,13.9465,2923000.0
2014-03-12 11:00:00,14.84,14.88,14.64,14.83,1864000.0,13.9465,13.9841,13.7585,13.9371,1864000.0
2014-03-12 11:30:00,14.83,15.0,14.8,14.98,1588000.0,13.9371,14.0969,13.9089,14.0781,1588000.0
2014-03-12 12:00:00,14.98,15.1,14.91,15.07,2154000.0,14.0781,14.1908,14.0123,14.1626,2154000.0
2014-03-12 12:30:00,15.08,15.1,14.94,14.99,1282000.0,14.172,14.1908,14.0405,14.0875,1282000.0
2014-03-12 13:00:00,15.0,15.22,14.9,15.21,1270000.0,14.0969,14.3036,14.0029,14.2942,1270000.0
2014-03-12 13:30:00,15.2,15.5,15.17,15.46,2515000.0,14.2848,14.5668,14.2566,14.5292,2515000.0
2014-03-12 14:00:00,15.49,15.72,15.36,15.61,2234000.0,14.5574,14.7735,14.4352,14.6701,2234000.0
2014-03-12 14:30:00,15.63,15.65,15.22,15.41,1978000.0,14.6889,14.7077,14.3036,14.4822,1978000.0
2014-03-12 15:00:00,15.35,15.67,15.33,15.53,1411000.0,14.4258,14.7265,14.407,14.5949,1411000.0
2014-03-12 15:30:00,15.56,15.57,15.26,15.52,2877000.0,14.6231,14.6325,14.3412,14.5856,2877000.0
2014-03-13 09:30:00,15.79,16.75,15.68,15.74,4336000.0,14.8393,15.7415,14.7359,14.7923,4336000.0
2014-03-13 10:00:00,15.79,15.89,15.4,15.58,2037000.0,14.8393,14.9333,14.4728,14.6419,2037000.0
2014-03-13 10:30:00,15.57,15.59,15.14,15.26,2146000.0,14.6325,14.6513,14.2284,14.3412,2146000.0
2014-03-13 11:00:00,15.26,15.38,15.08,15.08,1466000.0,14.3412,14.454,14.172,14.172,1466000.0
2014-03-13 11:30:00,15.08,15.18,14.91,15.14,2067000.0,14.172,14.266,14.0123,14.2284,2067000.0
2014-03-13 12:00:00,15.16,15.29,15.07,15.16,561000.0,14.2472,14.3694,14.1626,14.2472,561000.0
2014-03-13 12:30:00,15.16,15.16,14.81,14.87,1327000.0,14.2472,14.2472,13.9183,13.9747,1327000.0
2014-03-13 13:00:00,14.84,15.06,14.64,15.0,1781000.0,13.9465,14.1532,13.7585,14.0969,1781000.0
2014-03-13 13:30:00,15.0,15.13,14.83,14.96,1456000.0,14.0969,14.219,13.9371,14.0593,1456000.0
2014-03-13 14:00:00,14.96,15.03,14.78,14.82,628000.0,14.0593,14.1251,13.8901,13.9277,628000.0
2014-03-13 14:30:00,14.86,15.13,14.82,14.82,938000.0,13.9653,14.219,13.9277,13.9277,938000.0
2014-03-13 15:00:00,14.85,14.93,14.77,14.9,666000.0,13.9559,14.0311,13.8807,14.0029,666000.0
2014-03-13 15:30:00,14.89,15.06,14.85,14.9,1684000.0,13.9935,14.1532,13.9559,14.0029,1684000.0
2014-03-14 09:30:00,14.64,14.95,14.1,14.55,3896000.0,13.7585,14.0499,13.251,13.674,3896000.0
2014-03-14 10:00:00,14.57,15.02,14.52,14.94,1073000.0,13.6927,14.1157,13.6458,14.0405,1073000.0
2014-03-14 10:30:00,14.94,14.95,14.75,14.79,343000.0,14.0405,14.0499,13.8619,13.8995,343000.0
2014-03-14 11:00:00,14.79,14.95,14.71,14.95,550000.0,13.8995,14.0499,13.8243,14.0499,550000.0
2014-03-14 11:30:00,14.93,15.3,14.89,15.29,1380000.0,14.0311,14.3788,13.9935,14.3694,1380000.0
2014-03-14 12:00:00,15.29,15.43,15.15,15.4,894000.0,14.3694,14.501,14.2378,14.4728,894000.0
2014-03-14 12:30:00,15.38,15.4,15.16,15.25,582000.0,14.454,14.4728,14.2472,14.3318,582000.0
2014-03-14 13:00:00,15.21,15.21,15.06,15.09,385000.0,14.2942,14.2942,14.1532,14.1814,385000.0
2014-03-14 13:30:00,15.08,15.29,15.03,15.19,421000.0,14.172,14.3694,14.1251,14.2754,421000.0
2014-03-14 14:00:00,15.19,15.19,15.03,15.04,222000.0,14.2754,14.2754,14.1251,14.1345,222000.0
2014-03-14 14:30:00,15.04,15.06,14.95,14.99,388000.0,14.1345,14.1532,14.0499,14.0875,388000.0
2014-03-14 15:00:00,15.0,15.08,14.96,15.01,424000.0,14.0969,14.172,14.0593,14.1063,424000.0
2014-03-14 15:30:00,15.0,15.12,15.0,15.08,1269000.0,14.0969,14.2096,14.0969,14.172,1269000.0
2014-03-17 09:30:00,15.22,15.46,14.81,14.81,1016000.0,14.3036,14.5292,13.9183,13.9183,1016000.0
2014-03-17 10:00:00,14.83,15.17,14.79,15.12,1083000.0,13.9371,14.2566,13.8995,14.2096,1083000.0
2014-03-17 10:30:00,15.12,15.15,15.0,15.03,675000.0,14.2096,14.2378,14.0969,14.1251,675000.0
2014-03-17 11:00:00,15.03,15.24,15.03,15.24,568000.0,14.1251,14.3224,14.1251,14.3224,568000.0
2014-03-17 11:30:00,15.25,15.4,15.18,15.4,672000.0,14.3318,14.4728,14.266,14.4728,672000.0
2014-03-17 12:00:00,15.36,15.4,15.28,15.38,256000.0,14.4352,14.4728,14.36,14.454,256000.0
2014-03-17 12:30:00,15.38,15.38,15.12,15.21,272000.0,14.454,14.454,14.2096,14.2942,272000.0
2014-03-17 13:00:00,15.23,15.31,15.19,15.24,230000.0,14.313,14.3882,14.2754,14.3224,230000.0
2014-03-17 13:30:00,15.21,15.25,15.11,15.12,204000.0,14.2942,14.3318,14.2002,14.2096,204000.0
2014-03-17 14:00:00,15.12,15.19,15.1,15.1,241000.0,14.2096,14.2754,14.1908,14.1908,241000.0
2014-03-17 14:30:00,15.11,15.11,15.03,15.06,339000.0,14.2002,14.2002,14.1251,14.1532,339000.0
2014-03-17 15:00:00,15.06,15.1,15.03,15.1,253000.0,14.1532,14.1908,14.1251,14.1908,253000.0
2014-03-17 15:30:00,15.1,15.1,15.02,15.06,734000.0,14.1908,14.1908,14.1157,14.1532,734000.0
2014-03-18 09:30:00,15.3,15.31,15.06,15.18,603000.0,14.3788,14.3882,14.1532,14.266,603000.0
2014-03-18 10:00:00,15.19,15.2,14.94,14.95,630000.0,14.2754,14.2848,14.0405,14.0499,630000.0
2014-03-18 10:30:00,14.95,15.09,14.87,15.05,461000.0,14.0499,14.1814,13.9747,14.1438,461000.0
2014-03-18 11:00:00,15.08,15.3,15.07,15.24,507000.0,14.172,14.3788,14.1626,14.3224,507000.0
2014-03-18 11:30:00,15.24,15.35,15.22,15.34,640000.0,14.3224,14.4258,14.3036,14.4164,640000.0
2014-03-18 12:00:00,15.32,15.36,15.27,15.33,513000.0,14.3976,14.4352,14.3506,14.407,513000.0
2014-03-18 12:30:00,15.33,15.42,15.31,15.32,524000.0,14.407,14.4916,14.3882,14.3976,524000.0
2014-03-18 13:00:00,15.32,15.36,15.26,15.28,368000.0,14.3976,14.4352,14.3412,14.36,368000.0
2014-03-18 13:30:00,15.26,15.29,15.19,15.19,243000.0,14.3412,14.3694,14.2754,14.2754,243000.0
2014-03-18 14:00:00,15.17,15.24,15.15,15.19,289000.0,14.2566,14.3224,14.2378,14.2754,289000.0
2014-03-18 14:30:00,15.2,15.2,15.07,15.08,352000.0,14.2848,14.2848,14.1626,14.172,352000.0
2014-03-18 15:00:00,15.09,15.22,15.05,15.2,285000.0,14.1814,14.3036,14.1438,14.2848,285000.0
2014-03-18 15:30:00,15.19,15.26,15.09,15.17,645000.0,14.2754,14.3412,14.1814,14.2566,645000.0
2014-03-19 09:30:00,15.32,15.53,15.25,15.42,1223000.0,14.3976,14.5949,14.3318,14.4916,1223000.0
2014-03-19 10:00:00,15.42,15.5,15.17,15.22,1242000.0,14.4916,14.5668,14.2566,14.3036,1242000.0
2014-03-19 10:30:00,15.22,15.37,15.2,15.35,1078000.0,14.3036,14.4446,14.2848,14.4258,1078000.0
2014-03-19 11:00:00,15.32,15.35,15.29,15.31,379000.0,14.3976,14.4258,14.3694,14.3882,379000.0
2014-03-19 11:30:00,15.3,15.33,15.29,15.31,432000.0,14.3788,14.407,14.3694,14.3882,432000.0
2014-03-19 12:00:00,15.31,15.35,15.29,15.32,558000.0,14.3882,14.4258,14.3694,14.3976,558000.0
2014-03-19 12:30:00,15.32,15.36,15.3,15.32,432000.0,14.3976,14.4352,14.3788,14.3976,432000.0
2014-03-19 13:00:00,15.31,15.37,15.3,15.3,436000.0,14.3882,14.4446,14.3788,14.3788,436000.0
2014-03-19 13:30:00,15.3,15.33,15.3,15.3,652000.0,14.3788,14.407,14.3788,14.3788,652000.0
2014-03-19 14:00:00,15.3,15.37,15.29,15.3,707000.0,14.3788,14.4446,14.3694,14.3788,707000.0
2014-03-19 14:30:00,15.3,15.33,15.3,15.3,1498000.0,14.3788,14.407,14.3788,14.3788,1498000.0
2014-03-19 15:00:00,15.3,15.33,15.09,15.22,1902000.0,14.3788,14.407,14.1814,14.3036,1902000.0
2014-03-19 15:30:00,15.23,15.23,15.06,15.06,1209000.0,14.313,14.313,14.1532,14.1532,1209000.0
2014-03-20 09:30:00,15.06,15.07,14.47,14.52,2066000.0,14.1532,14.1626,13.5988,13.6458,2066000.0
2014-03-20 10:00:00,14.51,14.8,14.43,14.61,1868000.0,13.6364,13.9089,13.5612,13.7303,1868000.0
2014-03-20 10:30:00,14.63,14.67,14.4,14.4,1536000.0,13.7491,13.7867,13.533,13.533,1536000.0
2014-03-20 11:00:00,14.4,14.47,14.22,14.47,1503000.0,13.533,13.5988,13.3638,13.5988,1503000.0
2014-03-20 11:30:00,14.46,14.57,14.32,14.42,1093000.0,13.5894,13.6927,13.4578,13.5518,1093000.0
2014-03-20 12:00:00,14.44,14.52,14.31,14.34,925000.0,13.5706,13.6458,13.4484,13.4766,925000.0
2014-03-20 12:30:00,14.34,14.34,14.04,14.04,1284000.0,13.4766,13.4766,13.1947,13.1947,1284000.0
2014-03-20 13:00:00,14.05,14.32,14.04,14.15,1000000.0,13.2041,13.4578,13.1947,13.298,1000000.0
2014-03-20 13:30:00,14.15,14.19,13.94,13.95,1255000.0,13.298,13.3356,13.1007,13.1101,1255000.0
2014-03-20 14:00:00,13.94,14.23,13.88,14.17,1579000.0,13.1007,13.3732,13.0443,13.3168,1579000.0
2014-03-20 14:30:00,14.17,14.3,14.09,14.15,1135000.0,13.3168,13.439,13.2417,13.298,1135000.0
2014-03-20 15:00:00,14.16,14.2,14.02,14.07,1289000.0,13.3074,13.345,13.1759,13.2229,1289000.0
2014-03-20 15:30:00,14.06,14.08,13.95,14.04,2274000.0,13.2135,13.2323,13.1101,13.1947,2274000.0
2014-03-21 09:30:00,14.34,14.68,14.1,14.11,1412000.0,13.4766,13.7961,13.251,13.2604,1412000.0
2014-03-21 10:00:00,14.12,14.3,14.05,14.07,878000.0,13.2698,13.439,13.2041,13.2229,878000.0
2014-03-21 10:30:00,14.06,14.32,14.06,14.29,707000.0,13.2135,13.4578,13.2135,13.4296,707000.0
2014-03-21 11:00:00,14.33,14.41,14.12,14.14,365000.0,13.4672,13.5424,13.2698,13.2886,365000.0
2014-03-21 11:30:00,14.18,14.26,14.1,14.15,277000.0,13.3262,13.4014,13.251,13.298,277000.0
2014-03-21 12:00:00,14.15,14.24,14.14,14.2,233000.0,13.298,13.3826,13.2886,13.345,233000.0
2014-03-21 12:30:00,14.17,14.2,14.12,14.17,232000.0,13.3168,13.345,13.2698,13.3168,232000.0
2014-03-21 13:00:00,14.16,14.23,14.14,14.18,239000.0,13.3074,13.3732,13.2886,13.3262,239000.0
2014-03-21 13:30:00,14.18,14.18,14.07,14.07,311000.0,13.3262,13.3262,13.2229,13.2229,311000.0
2014-03-21 14:00:00,14.08,14.21,14.04,14.15,538000.0,13.2323,13.3544,13.1947,13.298,538000.0
2014-03-21 14:30:00,14.15,14.21,14.13,14.15,607000.0,13.298,13.3544,13.2792,13.298,607000.0
2014-03-21 15:00:00,14.17,14.18,14.1,14.15,565000.0,13.3168,13.3262,13.251,13.298,565000.0
2014-03-21 15:30:00,14.15,14.15,13.99,14.02,1048000.0,13.298,13.298,13.1477,13.1759,1048000.0
2014-03-24 09:30:00,14.31,14.39,13.7,14.01,2637000.0,13.4484,13.5236,12.8751,13.1665,2637000.0
2014-03-24 10:00:00,14.03,14.09,13.35,13.42,1419000.0,13.1853,13.2417,12.5462,12.612,1419000.0
2014-03-24 10:30:00,13.44,13.63,13.32,13.43,1429000.0,12.6308,12.8093,12.518,12.6214,1429000.0
2014-03-24 11:00:00,13.43,13.5,13.15,13.42,985000.0,12.6214,12.6872,12.3582,12.612,985000.0
2014-03-24 11:30:00,13.44,13.78,13.42,13.63,887000.0,12.6308,12.9503,12.612,12.8093,887000.0
2014-03-24 12:00:00,13.64,13.77,13.64,13.68,306000.0,12.8187,12.9409,12.8187,12.8563,306000.0
2014-03-24 12:30:00,13.69,13.69,13.54,13.61,257000.0,12.8657,12.8657,12.7248,12.7906,257000.0
2014-03-24 13:00:00,13.61,13.67,13.6,13.66,265000.0,12.7906,12.8469,12.7812,12.8375,265000.0
2014-03-24 13:30:00,13.66,13.81,13.63,13.79,537000.0,12.8375,12.9785,12.8093,12.9597,537000.0
2014-03-24 14:00:00,13.76,13.9,13.76,13.9,698000.0,12.9315,13.0631,12.9315,13.0631,698000.0
2014-03-24 14:30:00,13.9,14.0,13.87,13.91,584000.0,13.0631,13.1571,13.0349,13.0725,584000.0
2014-03-24 15:00:00,13.89,13.94,13.8,13.93,1079000.0,13.0537,13.1007,12.9691,13.0913,1079000.0
2014-03-24 15:30:00,13.93,14.0,13.81,13.82,1265000.0,13.0913,13.1571,12.9785,12.9879,1265000.0
2014-03-25 09:30:00,13.92,14.38,13.92,14.29,1285000.0,13.0819,13.5142,13.0819,13.4296,1285000.0
2014-03-25 10:00:00,14.29,14.37,14.16,14.16,1348000.0,13.4296,13.5048,13.3074,13.3074,1348000.0
2014-03-25 10:30:00,14.17,14.18,13.83,13.83,388000.0,13.3168,13.3262,12.9973,12.9973,388000.0
2014-03-25 11:00:00,13.83,14.15,13.79,14.01,419000.0,12.9973,13.298,12.9597,13.1665,419000.0
2014-03-25 11:30:00,14.04,14.08,13.77,13.88,489000.0,13.1947,13.2323,12.9409,13.0443,489000.0
2014-03-25 12:00:00,13.84,13.99,13.84,13.94,391000.0,13.0067,13.1477,13.0067,13.1007,391000.0
2014-03-25 12:30:00,13.92,14.2,13.91,14.2,602000.0,13.0819,13.345,13.0725,13.345,602000.0
2014-03-25 13:00:00,14.2,14.35,14.11,14.29,625000.0,13.345,13.486,13.2604,13.4296,625000.0
2014-03-25 13:30:00,14.32,14.37,14.17,14.26,528000.0,13.4578,13.5048,13.3168,13.4014,528000.0
2014-03-25 14:00:00,14.26,14.4,14.23,14.27,539000.0,13.4014,13.533,13.3732,13.4108,539000.0
2014-03-25 14:30:00,14.26,14.35,14.16,14.2,528000.0,13.4014,13.486,13.3074,13.345,528000.0
2014-03-25 15:00:00,14.18,14.29,14.15,14.24,491000.0,13.3262,13.4296,13.298,13.3826,491000.0
2014-03-25 15:30:00,14.24,14.33,14.22,14.29,1600000.0,13.3826,13.4672,13.3638,13.4296,1600000.0
2014-03-26 09:30:00,14.16,14.55,14.16,14.41,836000.0,13.3074,13.674,13.3074,13.5424,836000.0
2014-03-26 10:00:00,14.44,14.49,14.26,14.41,408000.0,13.5706,13.6176,13.4014,13.5424,408000.0
2014-03-26 10:30:00,14.43,14.5,14.26,14.26,455000.0,13.5612,13.627,13.4014,13.4014,455000.0
2014-03-26 11:00:00,14.27,14.32,14.06,14.21,455000.0,13.4108,13.4578,13.2135,13.3544,455000.0
2014-03-26 11:30:00,14.21,14.23,14.05,14.1,209000.0,13.3544,13.3732,13.2041,13.251,209000.0
2014-03-26 12:00:00,14.1,14.1,13.95,14.06,540000.0,13.251,13.251,13.1101,13.2135,540000.0
2014-03-26 12:30:00,14.06,14.18,13.99,14.14,319000.0,13.2135,13.3262,13.1477,13.2886,319000.0
2014-03-26 13:00:00,14.12,14.14,13.93,14.01,639000.0,13.2698,13.2886,13.0913,13.1665,639000.0
2014-03-26 13:30:00,13.96,13.99,13.7,13.83,836000.0,13.1195,13.1477,12.8751,12.9973,836000.0
2014-03-26 14:00:00,13.83,13.88,13.6,13.69,684000.0,12.9973,13.0443,12.7812,12.8657,684000.0
2014-03-26 14:30:00,13.7,14.1,13.66,13.99,1227000.0,12.8751,13.251,12.8375,13.1477,1227000.0
2014-03-26 15:00:00,14.04,14.12,13.84,13.85,1103000.0,13.1947,13.2698,13.0067,13.0161,1103000.0
2014-03-26 15:30:00,13.88,13.96,13.63,13.77,2523000.0,13.0443,13.1195,12.8093,12.9409,2523000.0
2014-03-27 09:30:00,13.72,13.76,13.18,13.47,1897000.0,12.8939,12.9315,12.3864,12.659,1897000.0
2014-03-27 10:00:00,13.47,14.06,13.47,13.84,1164000.0,12.659,13.2135,12.659,13.0067,1164000.0
2014-03-27 10:30:00,13.88,13.9,13.6,13.71,681000.0,13.0443,13.0631,12.7812,12.8845,681000.0
2014-03-27 11:00:00,13.73,13.73,13.5,13.5,888000.0,12.9033,12.9033,12.6872,12.6872,888000.0
2014-03-27 11:30:00,13.51,13.51,13.23,13.43,1201000.0,12.6966,12.6966,12.4334,12.6214,1201000.0
2014-03-27 12:00:00,13.44,13.53,13.23,13.43,756000.0,12.6308,12.7154,12.4334,12.6214,756000.0
2014-03-27 12:30:00,13.38,13.48,13.29,13.31,527000.0,12.5744,12.6684,12.4898,12.5086,527000.0
2014-03-27 13:00:00,13.31,13.52,13.31,13.43,714000.0,12.5086,12.706,12.5086,12.6214,714000.0
2014-03-27 13:30:00,13.42,13.5,13.3,13.35,558000.0,12.612,12.6872,12.4992,12.5462,558000.0
2014-03-27 14:00:00,13.35,13.39,13.27,13.36,615000.0,12.5462,12.5838,12.471,12.5556,615000.0
2014-03-27 14:30:00,13.35,13.37,13.27,13.27,690000.0,12.5462,12.565,12.471,12.471,690000.0
2014-03-27 15:00:00,13.28,13.36,13.21,13.32,719000.0,12.4804,12.5556,12.4146,12.518,719000.0
2014-03-27 15:30:00,13.29,13.51,13.29,13.44,1390000.0,12.4898,12.6966,12.4898,12.6308,1390000.0
2014-03-28 09:30:00,13.56,14.09,13.53,13.87,1814000.0,12.7436,13.2417,12.7154,13.0349,1814000.0
2014-03-28 10:00:00,13.89,14.42,13.81,14.11,1809000.0,13.0537,13.5518,12.9785,13.2604,1809000.0
2014-03-28 10:30:00,14.1,14.27,14.06,14.24,578000.0,13.251,13.4108,13.2135,13.3826,578000.0
2014-03-28 11:00:00,14.26,14.27,14.1,14.13,455000.0,13.4014,13.4108,13.251,13.2792,455000.0
2014-03-28 11:30:00,14.14,14.19,14.03,14.05,723000.0,13.2886,13.3356,13.1853,13.2041,723000.0
2014-03-28 12:00:00,14.07,14.14,14.01,14.01,272000.0,13.2229,13.2886,13.1665,13.1665,272000.0
2014-03-28 12:30:00,14.01,14.08,14.0,14.03,325000.0,13.1665,13.2323,13.1571,13.1853,325000.0
2014-03-28 13:00:00,14.04,14.07,14.0,14.06,304000.0,13.1947,13.2229,13.1571,13.2135,304000.0
2014-03-28 13:30:00,14.07,14.17,14.07,14.08,267000.0,13.2229,13.3168,13.2229,13.2323,267000.0
2014-03-28 14:00:00,14.1,14.11,13.88,13.99,1709000.0,13.251,13.2604,13.0443,13.1477,1709000.0
2014-03-28 14:30:00,13.99,14.01,13.86,13.89,452000.0,13.1477,13.1665,13.0255,13.0537,452000.0
2014-03-28 15:00:00,13.89,13.93,13.82,13.85,654000.0,13.0537,13.0913,12.9879,13.0161,654000.0
2014-03-28 15:30:00,13.85,13.86,13.73,13.81,1659000.0,13.0161,13.0255,12.9033,12.9785,1659000.0
2014-03-31 09:30:00,14.5,15.13,14.5,14.88,3066000.0,13.627,14.219,13.627,13.9841,3066000.0
2014-03-31 10:00:00,14.9,14.93,14.65,14.85,995000.0,14.0029,14.0311,13.7679,13.9559,995000.0
2014-03-31 10:30:00,14.9,14.93,14.68,14.7,725000.0,14.0029,14.0311,13.7961,13.8149,725000.0
2014-03-31 11:00:00,14.7,14.71,14.56,14.59,451000.0,13.8149,13.8243,13.6834,13.7115,451000.0
2014-03-31 11:30:00,14.63,14.8,14.55,14.75,634000.0,13.7491,13.9089,13.674,13.8619,634000.0
2014-03-31 12:00:00,14.75,14.99,14.75,14.84,1103000.0,13.8619,14.0875,13.8619,13.9465,1103000.0
2014-03-31 12:30:00,14.86,14.92,14.64,14.66,318000.0,13.9653,14.0217,13.7585,13.7773,318000.0
2014-03-31 13:00:00,14.66,14.83,14.62,14.69,408000.0,13.7773,13.9371,13.7397,13.8055,408000.0
2014-03-31 13:30:00,14.63,14.71,14.5,14.53,444000.0,13.7491,13.8243,13.627,13.6552,444000.0
2014-03-31 14:00:00,14.53,14.7,14.49,14.68,729000.0,13.6552,13.8149,13.6176,13.7961,729000.0
2014-03-31 14:30:00,14.7,14.77,14.6,14.74,551000.0,13.8149,13.8807,13.7209,13.8525,551000.0
2014-03-31 15:00:00,14.74,14.9,14.67,14.78,658000.0,13.8525,14.0029,13.7867,13.8901,658000.0
2014-03-31 15:30:00,14.8,15.0,14.8,14.93,1789000.0,13.9089,14.0969,13.9089,14.0311,1789000.0
2014-04-01 09:30:00,15.46,15.79,15.36,15.6,2344000.0,14.5292,14.8393,14.4352,14.6607,2344000.0
2014-04-01 10:00:00,15.62,15.88,15.61,15.73,1888000.0,14.6795,14.9239,14.6701,14.7829,1888000.0
2014-04-01 10:30:00,15.7,15.89,15.59,15.62,1294000.0,14.7547,14.9333,14.6513,14.6795,1294000.0
2014-04-01 11:00:00,15.62,15.76,15.59,15.68,582000.0,14.6795,14.8111,14.6513,14.7359,582000.0
2014-04-01 11:30:00,15.7,15.88,15.66,15.83,788000.0,14.7547,14.9239,14.7171,14.8769,788000.0
2014-04-01 12:00:00,15.8,15.9,15.75,15.81,983000.0,14.8487,14.9427,14.8017,14.8581,983000.0
2014-04-01 12:30:00,15.79,15.87,15.75,15.8,725000.0,14.8393,14.9145,14.8017,14.8487,725000.0
2014-04-01 13:00:00,15.83,15.84,15.61,15.75,908000.0,14.8769,14.8863,14.6701,14.8017,908000.0
2014-04-01 13:30:00,15.75,15.94,15.72,15.87,879000.0,14.8017,14.9803,14.7735,14.9145,879000.0
2014-04-01 14:00:00,15.87,15.9,15.81,15.86,646000.0,14.9145,14.9427,14.8581,14.9051,646000.0
2014-04-01 14:30:00,15.86,15.9,15.79,15.9,626000.0,14.9051,14.9427,14.8393,14.9427,626000.0
2014-04-01 15:00:00,15.87,16.0,15.83,15.98,930000.0,14.9145,15.0367,14.8769,15.0179,930000.0
2014-04-01 15:30:00,15.98,16.09,15.85,15.97,2064000.0,15.0179,15.1212,14.8957,15.0085,2064000.0
2014-04-02 09:30:00,16.1,16.2,15.51,15.51,1816000.0,15.1306,15.2246,14.5762,14.5762,1816000.0
2014-04-02 10:00:00,15.51,15.77,15.4,15.75,1271000.0,14.5762,14.8205,14.4728,14.8017,1271000.0
2014-04-02 10:30:00,15.75,15.94,15.56,15.92,937000.0,14.8017,14.9803,14.6231,14.9615,937000.0
2014-04-02 11:00:00,15.92,15.94,15.7,15.72,572000.0,14.9615,14.9803,14.7547,14.7735,572000.0
2014-04-02 11:30:00,15.72,15.83,15.69,15.74,497000.0,14.7735,14.8769,14.7453,14.7923,497000.0
2014-04-02 12:00:00,15.7,15.73,15.57,15.64,323000.0,14.7547,14.7829,14.6325,14.6983,323000.0
2014-04-02 12:30:00,15.62,15.65,15.51,15.53,332000.0,14.6795,14.7077,14.5762,14.5949,332000.0
2014-04-02 13:00:00,15.55,15.55,15.31,15.37,521000.0,14.6137,14.6137,14.3882,14.4446,521000.0
2014-04-02 13:30:00,15.38,15.41,15.2,15.34,732000.0,14.454,14.4822,14.2848,14.4164,732000.0
2014-04-02 14:00:00,15.3,15.4,15.22,15.25,552000.0,14.3788,14.4728,14.3036,14.3318,552000.0
2014-04-02 14:30:00,15.25,15.63,15.22,15.42,786000.0,14.3318,14.6889,14.3036,14.4916,786000.0
2014-04-02 15:00:00,15.44,15.5,15.35,15.4,503000.0,14.5104,14.5668,14.4258,14.4728,503000.0
2014-04-02 15:30:00,15.4,15.49,15.36,15.4,1116000.0,14.4728,14.5574,14.4352,14.4728,1116000.0
2014-04-03 09:30:00,15.55,15.77,15.4,15.69,908000.0,14.6137,14.8205,14.4728,14.7453,908000.0
2014-04-03 10:00:00,15.69,15.69,15.37,15.39,809000.0,14.7453,14.7453,14.4446,14.4634,809000.0
2014-04-03 10:30:00,15.39,15.45,15.13,15.37,883000.0,14.4634,14.5198,14.219,14.4446,883000.0
2014-04-03 11:00:00,15.3,15.38,15.15,15.2,326000.0,14.3788,14.454,14.2378,14.2848,326000.0
2014-04-03 11:30:00,15.17,15.22,14.91,14.99,710000.0,14.2566,14.3036,14.0123,14.0875,710000.0
2014-04-03 12:00:00,15.0,15.05,14.76,14.82,691000.0,14.0969,14.1438,13.8713,13.9277,691000.0
2014-04-03 12:30:00,14.82,14.85,14.52,14.59,1152000.0,13.9277,13.9559,13.6458,13.7115,1152000.0
2014-04-03 13:00:00,14.6,14.6,14.27,14.3,1577000.0,13.7209,13.7209,13.4108,13.439,1577000.0
2014-04-03 13:30:00,14.3,14.57,14.26,14.46,689000.0,13.439,13.6927,13.4014,13.5894,689000.0
2014-04-03 14:00:00,14.45,14.51,14.3,14.45,445000.0,13.58,13.6364,13.439,13.58,445000.0
2014-04-03 14:30:00,14.48,14.67,14.42,14.61,715000.0,13.6082,13.7867,13.5518,13.7303,715000.0
2014-04-03 15:00:00,14.6,14.66,14.45,14.47,479000.0,13.7209,13.7773,13.58,13.5988,479000.0
2014-04-03 15:30:00,14.48,14.67,14.48,14.55,1167000.0,13.6082,13.7867,13.6082,13.674,1167000.0
2014-04-04 09:30:00,14.69,14.73,13.85,14.22,2092000.0,13.8055,13.8431,13.0161,13.3638,2092000.0
2014-04-04 10:00:00,14.25,14.68,14.18,14.47,1442000.0,13.392,13.7961,13.3262,13.5988,1442000.0
2014-04-04 10:30:00,14.46,14.6,14.22,14.23,831000.0,13.5894,13.7209,13.3638,13.3732,831000.0
2014-04-04 11:00:00,14.23,14.25,14.06,14.15,850000.0,13.3732,13.392,13.2135,13.298,850000.0
2014-04-04 11:30:00,14.12,14.18,13.94,14.07,1307000.0,13.2698,13.3262,13.1007,13.2229,1307000.0
2014-04-04 12:00:00,14.14,14.14,13.81,13.9,806000.0,13.2886,13.2886,12.9785,13.0631,806000.0
2014-04-04 12:30:00,13.94,13.94,13.73,13.79,745000.0,13.1007,13.1007,12.9033,12.9597,745000.0
2014-04-04 13:00:00,13.77,13.77,13.5,13.62,1291000.0,12.9409,12.9409,12.6872,12.7999,1291000.0
2014-04-04 13:30:00,13.62,13.86,13.53,13.81,828000.0,12.7999,13.0255,12.7154,12.9785,828000.0
2014-04-04 14:00:00,13.79,13.83,13.56,13.58,554000.0,12.9597,12.9973,12.7436,12.7624,554000.0
2014-04-04 14:30:00,13.58,13.61,13.45,13.5,905000.0,12.7624,12.7906,12.6402,12.6872,905000.0
2014-04-04 15:00:00,13.5,13.73,13.43,13.72,1203000.0,12.6872,12.9033,12.6214,12.8939,1203000.0
2014-04-04 15:30:00,13.73,13.85,13.73,13.84,2139000.0,12.9033,13.0161,12.9033,13.0067,2139000.0
2014-04-07 09:30:00,13.53,14.24,13.23,14.24,2653000.0,12.7154,13.3826,12.4334,13.3826,2653000.0
2014-04-07 10:00:00,14.2,14.23,13.61,13.62,1841000.0,13.345,13.3732,12.7906,12.7999,1841000.0
2014-04-07 10:30:00,13.64,13.64,13.18,13.42,1917000.0,12.8187,12.8187,12.3864,12.612,1917000.0
2014-04-07 11:00:00,13.39,13.66,13.3,13.47,755000.0,12.5838,12.8375,12.4992,12.659,755000.0
2014-04-07 11:30:00,13.44,13.69,13.27,13.29,1196000.0,12.6308,12.8657,12.471,12.4898,1196000.0
2014-04-07 12:00:00,13.29,13.45,13.07,13.24,1663000.0,12.4898,12.6402,12.2831,12.4428,1663000.0
2014-04-07 12:30:00,13.24,13.26,12.88,12.89,1675000.0,12.4428,12.4616,12.1045,12.1139,1675000.0
2014-04-07 13:00:00,12.89,12.9,12.75,12.77,2064000.0,12.1139,12.1233,11.9823,12.0011,2064000.0
2014-04-07 13:30:00,12.76,12.76,12.41,12.49,1673000.0,11.9917,11.9917,11.6628,11.738,1673000.0
2014-04-07 14:00:00,12.5,12.64,12.36,12.44,1147000.0,11.7474,11.879,11.6158,11.691,1147000.0
2014-04-07 14:30:00,12.44,12.79,12.3,12.75,2356000.0,11.691,12.0199,11.5594,11.9823,2356000.0
2014-04-07 15:00:00,12.74,12.95,12.6,12.92,1586000.0,11.9729,12.1703,11.8414,12.1421,1586000.0
2014-04-07 15:30:00,12.93,12.93,12.76,12.84,1655000.0,12.1515,12.1515,11.9917,12.0669,1655000.0
2014-04-08 09:30:00,13.31,13.76,12.97,13.3,4386000.0,12.5086,12.9315,12.1891,12.4992,4386000.0
2014-04-08 10:00:00,13.3,13.55,13.18,13.3,1615000.0,12.4992,12.7342,12.3864,12.4992,1615000.0
2014-04-08 10:30:00,13.3,13.71,13.29,13.71,916000.0,12.4992,12.8845,12.4898,12.8845,916000.0
2014-04-08 11:00:00,13.71,14.24,13.7,14.22,2152000.0,12.8845,13.3826,12.8751,13.3638,2152000.0
2014-04-08 11:30:00,14.21,14.38,14.07,14.31,1782000.0,13.3544,13.5142,13.2229,13.4484,1782000.0
2014-04-08 12:00:00,14.26,14.5,14.2,14.49,661000.0,13.4014,13.627,13.345,13.6176,661000.0
2014-04-08 12:30:00,14.49,14.51,14.33,14.36,686000.0,13.6176,13.6364,13.4672,13.4954,686000.0
2014-04-08 13:00:00,14.36,14.41,14.25,14.35,374000.0,13.4954,13.5424,13.392,13.486,374000.0
2014-04-08 13:30:00,14.35,14.41,14.33,14.4,274000.0,13.486,13.5424,13.4672,13.533,274000.0
2014-04-08 14:00:00,14.4,14.4,14.15,14.21,426000.0,13.533,13.533,13.298,13.3544,426000.0
2014-04-08 14:30:00,14.19,14.22,14.06,14.15,424000.0,13.3356,13.3638,13.2135,13.298,424000.0
2014-04-08 15:00:00,14.15,14.18,14.12,14.17,544000.0,13.298,13.3262,13.2698,13.3168,544000.0
2014-04-08 15:30:00,14.16,14.31,14.14,14.27,875000.0,13.3074,13.4484,13.2886,13.4108,875000.0
2014-04-09 09:30:00,14.65,14.9,14.12,14.4,2500000.0,13.7679,14.0029,13.2698,13.533,2500000.0
2014-04-09 10:00:00,14.4,14.5,14.2,14.49,664000.0,13.533,13.627,13.345,13.6176,664000.0
2014-04-09 10:30:00,14.49,14.57,14.36,14.44,257000.0,13.6176,13.6927,13.4954,13.5706,257000.0
2014-04-09 11:00:00,14.44,14.59,14.4,14.43,380000.0,13.5706,13.7115,13.533,13.5612,380000.0
2014-04-09 11:30:00,14.42,14.5,14.34,14.4,397000.0,13.5518,13.627,13.4766,13.533,397000.0
2014-04-09 12:00:00,14.35,14.4,14.26,14.38,233000.0,13.486,13.533,13.4014,13.5142,233000.0
2014-04-09 12:30:00,14.37,14.43,14.33,14.4,221000.0,13.5048,13.5612,13.4672,13.533,221000.0
2014-04-09 13:00:00,14.4,14.48,14.37,14.42,198000.0,13.533,13.6082,13.5048,13.5518,198000.0
2014-04-09 13:30:00,14.42,14.49,14.36,14.44,221000.0,13.5518,13.6176,13.4954,13.5706,221000.0
2014-04-09 14:00:00,14.44,14.87,14.44,14.85,1299000.0,13.5706,13.9747,13.5706,13.9559,1299000.0
2014-04-09 14:30:00,14.87,15.0,14.81,14.81,854000.0,13.9747,14.0969,13.9183,13.9183,854000.0
2014-04-09 15:00:00,14.81,15.1,14.81,15.01,684000.0,13.9183,14.1908,13.9183,14.1063,684000.0
2014-04-09 15:30:00,15.02,15.06,14.91,15.02,1255000.0,14.1157,14.1532,14.0123,14.1157,1255000.0
2014-04-10 09:30:00,14.98,15.03,14.53,14.58,856000.0,14.0781,14.1251,13.6552,13.7021,856000.0
2014-04-10 10:00:00,14.58,14.6,14.2,14.38,972000.0,13.7021,13.7209,13.345,13.5142,972000.0
2014-04-10 10:30:00,14.31,14.35,13.98,14.03,1166000.0,13.4484,13.486,13.1383,13.1853,1166000.0
2014-04-10 11:00:00,14.02,14.2,13.86,13.95,1051000.0,13.1759,13.345,13.0255,13.1101,1051000.0
2014-04-10 11:30:00,13.99,14.12,13.9,13.95,812000.0,13.1477,13.2698,13.0631,13.1101,812000.0
2014-04-10 12:00:00,13.95,14.0,13.72,13.89,1609000.0,13.1101,13.1571,12.8939,13.0537,1609000.0
2014-04-10 12:30:00,13.85,13.99,13.72,13.75,591000.0,13.0161,13.1477,12.8939,12.9221,591000.0
2014-04-10 13:00:00,13.76,13.88,13.65,13.71,475000.0,12.9315,13.0443,12.8281,12.8845,475000.0
2014-04-10 13:30:00,13.72,13.96,13.71,13.93,382000.0,12.8939,13.1195,12.8845,13.0913,382000.0
2014-04-10 14:00:00,13.93,14.05,13.88,13.91,550000.0,13.0913,13.2041,13.0443,13.0725,550000.0
2014-04-10 14:30:00,13.9,13.9,13.52,13.6,1184000.0,13.0631,13.0631,12.706,12.7812,1184000.0
2014-04-10 15:00:00,13.59,13.67,13.5,13.63,653000.0,12.7718,12.8469,12.6872,12.8093,653000.0
2014-04-10 15:30:00,13.62,13.88,13.61,13.79,1203000.0,12.7999,13.0443,12.7906,12.9597,1203000.0
2014-04-11 09:30:00,13.5,14.12,13.21,13.99,2198000.0,12.6872,13.2698,12.4146,13.1477,2198000.0
2014-04-11 10:00:00,14.0,14.0,13.55,13.8,1432000.0,13.1571,13.1571,12.7342,12.9691,1432000.0
2014-04-11 10:30:00,13.8,14.05,13.73,13.99,979000.0,12.9691,13.2041,12.9033,13.1477,979000.0
2014-04-11 11:00:00,13.99,14.18,13.84,14.1,863000.0,13.1477,13.3262,13.0067,13.251,863000.0
2014-04-11 11:30:00,14.1,14.2,13.86,13.94,607000.0,13.251,13.345,13.0255,13.1007,607000.0
2014-04-11 12:00:00,13.94,13.99,13.74,13.78,238000.0,13.1007,13.1477,12.9127,12.9503,238000.0
2014-04-11 12:30:00,13.77,13.82,13.72,13.75,252000.0,12.9409,12.9879,12.8939,12.9221,252000.0
2014-04-11 13:00:00,13.77,13.78,13.47,13.51,558000.0,12.9409,12.9503,12.659,12.6966,558000.0
2014-04-11 13:30:00,13.5,13.64,13.48,13.54,275000.0,12.6872,12.8187,12.6684,12.7248,275000.0
2014-04-11 14:00:00,13.53,13.58,13.4,13.45,529000.0,12.7154,12.7624,12.5932,12.6402,529000.0
2014-04-11 14:30:00,13.45,13.5,13.29,13.45,880000.0,12.6402,12.6872,12.4898,12.6402,880000.0
2014-04-11 15:00:00,13.43,13.6,13.42,13.48,254000.0,12.6214,12.7812,12.612,12.6684,254000.0
2014-04-11 15:30:00,13.5,13.57,13.42,13.49,503000.0,12.6872,12.753,12.612,12.6778,503000.0
2014-04-14 09:30:00,13.9,14.18,13.43,13.47,1767000.0,13.0631,13.3262,12.6214,12.659,1767000.0
2014-04-14 10:00:00,13.47,13.64,13.34,13.54,1409000.0,12.659,12.8187,12.5368,12.7248,1409000.0
2014-04-14 10:30:00,13.52,14.03,13.52,14.0,953000.0,12.706,13.1853,12.706,13.1571,953000.0
2014-04-14 11:00:00,13.94,13.97,13.79,13.85,262000.0,13.1007,13.1289,12.9597,13.0161,262000.0
2014-04-14 11:30:00,13.84,13.94,13.65,13.67,179000.0,13.0067,13.1007,12.8281,12.8469,179000.0
2014-04-14 12:00:00,13.67,13.78,13.62,13.7,244000.0,12.8469,12.9503,12.7999,12.8751,244000.0
2014-04-14 12:30:00,13.72,13.76,13.67,13.7,205000.0,12.8939,12.9315,12.8469,12.8751,205000.0
2014-04-14 13:00:00,13.69,13.78,13.58,13.59,512000.0,12.8657,12.9503,12.7624,12.7718,512000.0
2014-04-14 13:30:00,13.6,13.69,13.58,13.59,313000.0,12.7812,12.8657,12.7624,12.7718,313000.0
2014-04-14 14:00:00,13.59,13.62,13.46,13.47,348000.0,12.7718,12.7999,12.6496,12.659,348000.0
2014-04-14 14:30:00,13.48,13.61,13.27,13.31,964000.0,12.6684,12.7906,12.471,12.5086,964000.0
2014-04-14 15:00:00,13.33,13.38,13.1,13.38,727000.0,12.5274,12.5744,12.3113,12.5744,727000.0
2014-04-14 15:30:00,13.37,13.56,13.34,13.53,1105000.0,12.565,12.7436,12.5368,12.7154,1105000.0
2014-04-15 09:30:00,13.46,13.67,13.3,13.5,527000.0,12.6496,12.8469,12.4992,12.6872,527000.0
2014-04-15 10:00:00,13.5,13.62,13.31,13.31,963000.0,12.6872,12.7999,12.5086,12.5086,963000.0
2014-04-15 10:30:00,13.31,13.32,13.02,13.14,2163000.0,12.5086,12.518,12.2361,12.3488,2163000.0
2014-04-15 11:00:00,13.15,13.23,13.0,13.18,1293000.0,12.3582,12.4334,12.2173,12.3864,1293000.0
2014-04-15 11:30:00,13.12,13.3,13.0,13.01,723000.0,12.3301,12.4992,12.2173,12.2267,723000.0
2014-04-15 12:00:00,13.0,13.09,12.82,12.88,1454000.0,12.2173,12.3019,12.0481,12.1045,1454000.0
2014-04-15 12:30:00,12.89,12.94,12.71,12.76,691000.0,12.1139,12.1609,11.9447,11.9917,691000.0
2014-04-15 13:00:00,12.77,13.08,12.73,13.06,894000.0,12.0011,12.2925,11.9635,12.2737,894000.0
2014-04-15 13:30:00,13.06,13.33,13.0,13.3,782000.0,12.2737,12.5274,12.2173,12.4992,782000.0
2014-04-15 14:00:00,13.3,13.3,13.12,13.22,575000.0,12.4992,12.4992,12.3301,12.424,575000.0
2014-04-15 14:30:00,13.25,13.76,13.2,13.57,1284000.0,12.4522,12.9315,12.4052,12.753,1284000.0
2014-04-15 15:00:00,13.55,13.85,13.39,13.85,816000.0,12.7342,13.0161,12.5838,13.0161,816000.0
2014-04-15 15:30:00,13.85,14.02,13.79,14.0,2726000.0,13.0161,13.1759,12.9597,13.1571,2726000.0
2014-04-16 09:30:00,14.5,14.7,13.9,14.05,2956000.0,13.627,13.8149,13.0631,13.2041,2956000.0
2014-04-16 10:00:00,14.05,14.1,13.72,14.0,1454000.0,13.2041,13.251,12.8939,13.1571,1454000.0
2014-04-16 10:30:00,13.99,14.03,13.65,13.77,754000.0,13.1477,13.1853,12.8281,12.9409,754000.0
2014-04-16 11:00:00,13.73,13.9,13.69,13.81,626000.0,12.9033,13.0631,12.8657,12.9785,626000.0
2014-04-16 11:30:00,13.85,14.0,13.85,13.92,662000.0,13.0161,13.1571,13.0161,13.0819,662000.0
2014-04-16 12:00:00,13.92,14.29,13.92,14.28,742000.0,13.0819,13.4296,13.0819,13.4202,742000.0
2014-04-16 12:30:00,14.25,14.28,13.98,14.05,514000.0,13.392,13.4202,13.1383,13.2041,514000.0
2014-04-16 13:00:00,14.0,14.15,13.9,14.15,402000.0,13.1571,13.298,13.0631,13.298,402000.0
2014-04-16 13:30:00,14.11,14.13,14.01,14.08,155000.0,13.2604,13.2792,13.1665,13.2323,155000.0
2014-04-16 14:00:00,14.08,14.13,13.96,14.11,148000.0,13.2323,13.2792,13.1195,13.2604,148000.0
2014-04-16 14:30:00,14.12,14.22,14.08,14.2,278000.0,13.2698,13.3638,13.2323,13.345,278000.0
2014-04-16 15:00:00,14.21,14.32,14.1,14.3,519000.0,13.3544,13.4578,13.251,13.439,519000.0
2014-04-16 15:30:00,14.31,14.32,14.2,14.24,702000.0,13.4484,13.4578,13.345,13.3826,702000.0
2014-04-17 09:30:00,14.07,14.29,13.9,14.12,1044000.0,13.2229,13.4296,13.0631,13.2698,1044000.0
2014-04-17 10:00:00,14.13,14.58,14.02,14.54,1169000.0,13.2792,13.7021,13.1759,13.6646,1169000.0
2014-04-17 10:30:00,14.57,14.58,14.28,14.39,661000.0,13.6927,13.7021,13.4202,13.5236,661000.0
2014-04-17 11:00:00,14.42,14.51,14.41,14.5,863000.0,13.5518,13.6364,13.5424,13.627,863000.0
2014-04-17 11:30:00,14.5,14.57,14.33,14.48,1677000.0,13.627,13.6927,13.4672,13.6082,1677000.0
2014-04-17 12:00:00,14.49,14.62,14.48,14.58,687000.0,13.6176,13.7397,13.6082,13.7021,687000.0
2014-04-17 12:30:00,14.6,14.7,14.51,14.69,557000.0,13.7209,13.8149,13.6364,13.8055,557000.0
2014-04-17 13:00:00,14.69,14.85,14.65,14.77,1192000.0,13.8055,13.9559,13.7679,13.8807,1192000.0
2014-04-17 13:30:00,14.77,14.82,14.61,14.65,545000.0,13.8807,13.9277,13.7303,13.7679,545000.0
2014-04-17 14:00:00,14.68,14.68,14.55,14.62,411000.0,13.7961,13.7961,13.674,13.7397,411000.0
2014-04-17 14:30:00,14.62,14.82,14.56,14.8,852000.0,13.7397,13.9277,13.6834,13.9089,852000.0
2014-04-17 15:00:00,14.8,14.89,14.74,14.84,958000.0,13.9089,13.9935,13.8525,13.9465,958000.0
2014-04-17 15:30:00,14.86,14.9,14.76,14.87,1540000.0,13.9653,14.0029,13.8713,13.9747,1540000.0
2014-04-21 09:30:00,15.05,15.25,14.6,14.66,1310000.0,14.1438,14.3318,13.7209,13.7773,1310000.0
2014-04-21 10:00:00,14.66,14.8,14.5,14.59,782000.0,13.7773,13.9089,13.627,13.7115,782000.0
2014-04-21 10:30:00,14.59,14.67,14.54,14.65,325000.0,13.7115,13.7867,13.6646,13.7679,325000.0
2014-04-21 11:00:00,14.62,14.95,14.62,14.91,701000.0,13.7397,14.0499,13.7397,14.0123,701000.0
2014-04-21 11:30:00,14.9,14.94,14.8,14.87,235000.0,14.0029,14.0405,13.9089,13.9747,235000.0
2014-04-21 12:00:00,14.86,14.91,14.75,14.86,315000.0,13.9653,14.0123,13.8619,13.9653,315000.0
2014-04-21 12:30:00,14.84,14.87,14.77,14.84,288000.0,13.9465,13.9747,13.8807,13.9465,288000.0
2014-04-21 13:00:00,14.83,14.89,14.78,14.89,181000.0,13.9371,13.9935,13.8901,13.9935,181000.0
2014-04-21 13:30:00,14.89,14.95,14.87,14.92,310000.0,13.9935,14.0499,13.9747,14.0217,310000.0
2014-04-21 14:00:00,14.92,15.1,14.92,15.04,430000.0,14.0217,14.1908,14.0217,14.1345,430000.0
2014-04-21 14:30:00,15.03,15.08,14.99,15.0,245000.0,14.1251,14.172,14.0875,14.0969,245000.0
2014-04-21 15:00:00,15.0,15.01,14.94,14.96,488000.0,14.0969,14.1063,14.0405,14.0593,488000.0
2014-04-21 15:30:00,14.95,14.98,14.9,14.94,676000.0,14.0499,14.0781,14.0029,14.0405,676000.0
2014-04-22 09:30:00,14.93,15.38,14.93,15.22,791000.0,14.0311,14.454,14.0311,14.3036,791000.0
2014-04-22 10:00:00,15.24,15.35,15.19,15.28,849000.0,14.3224,14.4258,14.2754,14.36,849000.0
2014-04-22 10:30:00,15.3,15.54,15.26,15.51,1495000.0,14.3788,14.6043,14.3412,14.5762,1495000.0
2014-04-22 11:00:00,15.5,15.55,15.45,15.54,777000.0,14.5668,14.6137,14.5198,14.6043,777000.0
2014-04-22 11:30:00,15.54,15.66,15.46,15.5,709000.0,14.6043,14.7171,14.5292,14.5668,709000.0
2014-04-22 12:00:00,15.5,15.55,15.45,15.53,401000.0,14.5668,14.6137,14.5198,14.5949,401000.0
2014-04-22 12:30:00,15.54,15.59,15.32,15.38,353000.0,14.6043,14.6513,14.3976,14.454,353000.0
2014-04-22 13:00:00,15.39,15.4,15.31,15.37,346000.0,14.4634,14.4728,14.3882,14.4446,346000.0
2014-04-22 13:30:00,15.36,15.5,15.36,15.49,366000.0,14.4352,14.5668,14.4352,14.5574,366000.0
2014-04-22 14:00:00,15.49,15.49,15.43,15.44,273000.0,14.5574,14.5574,14.501,14.5104,273000.0
2014-04-22 14:30:00,15.41,15.5,15.38,15.45,518000.0,14.4822,14.5668,14.454,14.5198,518000.0
2014-04-22 15:00:00,15.43,15.46,15.23,15.31,529000.0,14.501,14.5292,14.313,14.3882,529000.0
2014-04-22 15:30:00,15.32,15.41,15.21,15.33,1393000.0,14.3976,14.4822,14.2942,14.407,1393000.0
2014-04-23 09:30:00,15.29,15.37,15.08,15.29,1103000.0,14.3694,14.4446,14.172,14.3694,1103000.0
2014-04-23 10:00:00,15.3,15.55,15.2,15.48,790000.0,14.3788,14.6137,14.2848,14.548,790000.0
2014-04-23 10:30:00,15.48,15.59,15.38,15.4,555000.0,14.548,14.6513,14.454,14.4728,555000.0
2014-04-23 11:00:00,15.38,15.49,15.35,15.38,1081000.0,14.454,14.5574,14.4258,14.454,1081000.0
2014-04-23 11:30:00,15.38,15.57,15.36,15.56,891000.0,14.454,14.6325,14.4352,14.6231,891000.0
2014-04-23 12:00:00,15.55,15.56,15.35,15.45,467000.0,14.6137,14.6231,14.4258,14.5198,467000.0
2014-04-23 12:30:00,15.42,15.5,15.41,15.44,327000.0,14.4916,14.5668,14.4822,14.5104,327000.0
2014-04-23 13:00:00,15.44,15.58,15.43,15.52,971000.0,14.5104,14.6419,14.501,14.5856,971000.0
2014-04-23 13:30:00,15.51,15.54,15.43,15.44,794000.0,14.5762,14.6043,14.501,14.5104,794000.0
2014-04-23 14:00:00,15.45,15.55,15.44,15.49,506000.0,14.5198,14.6137,14.5104,14.5574,506000.0
2014-04-23 14:30:00,15.51,15.65,15.51,15.57,759000.0,14.5762,14.7077,14.5762,14.6325,759000.0
2014-04-23 15:00:00,15.59,15.73,15.58,15.65,1006000.0,14.6513,14.7829,14.6419,14.7077,1006000.0
2014-04-23 15:30:00,15.65,15.67,15.56,15.62,963000.0,14.7077,14.7265,14.6231,14.6795,963000.0
2014-04-24 09:30:00,15.63,15.73,14.84,14.91,2191000.0,14.6889,14.7829,13.9465,14.0123,2191000.0
2014-04-24 10:00:00,14.9,15.4,14.81,15.38,1983000.0,14.0029,14.4728,13.9183,14.454,1983000.0
2014-04-24 10:30:00,15.39,15.47,15.16,15.35,492000.0,14.4634,14.5386,14.2472,14.4258,492000.0
2014-04-24 11:00:00,15.31,15.58,15.31,15.41,396000.0,14.3882,14.6419,14.3882,14.4822,396000.0
2014-04-24 11:30:00,15.44,15.48,15.28,15.39,177000.0,14.5104,14.548,14.36,14.4634,177000.0
2014-04-24 12:00:00,15.35,15.36,15.22,15.3,209000.0,14.4258,14.4352,14.3036,14.3788,209000.0
2014-04-24 12:30:00,15.29,15.55,15.27,15.54,440000.0,14.3694,14.6137,14.3506,14.6043,440000.0
2014-04-24 13:00:00,15.53,15.55,15.46,15.51,237000.0,14.5949,14.6137,14.5292,14.5762,237000.0
2014-04-24 13:30:00,15.51,15.51,15.34,15.4,298000.0,14.5762,14.5762,14.4164,14.4728,298000.0
2014-04-24 14:00:00,15.42,15.44,15.29,15.36,299000.0,14.4916,14.5104,14.3694,14.4352,299000.0
2014-04-24 14:30:00,15.36,15.51,15.31,15.48,257000.0,14.4352,14.5762,14.3882,14.548,257000.0
2014-04-24 15:00:00,15.48,15.6,15.48,15.58,968000.0,14.548,14.6607,14.548,14.6419,968000.0
2014-04-24 15:30:00,15.58,15.59,15.47,15.56,1040000.0,14.6419,14.6513,14.5386,14.6231,1040000.0
2014-04-25 09:30:00,15.13,15.44,15.0,15.27,1140000.0,14.219,14.5104,14.0969,14.3506,1140000.0
2014-04-25 10:00:00,15.27,15.4,15.21,15.24,886000.0,14.3506,14.4728,14.2942,14.3224,886000.0
2014-04-25 10:30:00,15.23,15.26,14.73,14.83,1613000.0,14.313,14.3412,13.8431,13.9371,1613000.0
2014-04-25 11:00:00,14.83,15.07,14.65,14.99,1170000.0,13.9371,14.1626,13.7679,14.0875,1170000.0
2014-04-25 11:30:00,15.0,15.1,14.84,15.02,360000.0,14.0969,14.1908,13.9465,14.1157,360000.0
2014-04-25 12:00:00,14.96,15.07,14.92,15.0,845000.0,14.0593,14.1626,14.0217,14.0969,845000.0
2014-04-25 12:30:00,15.0,15.0,14.63,14.63,798000.0,14.0969,14.0969,13.7491,13.7491,798000.0
2014-04-25 13:00:00,14.63,14.64,14.35,14.4,1600000.0,13.7491,13.7585,13.486,13.533,1600000.0
2014-04-25 13:30:00,14.4,14.44,14.22,14.35,1047000.0,13.533,13.5706,13.3638,13.486,1047000.0
2014-04-25 14:00:00,14.34,14.35,14.14,14.19,570000.0,13.4766,13.486,13.2886,13.3356,570000.0
2014-04-25 14:30:00,14.2,14.35,14.17,14.17,383000.0,13.345,13.486,13.3168,13.3168,383000.0
2014-04-25 15:00:00,14.17,14.27,14.11,14.17,664000.0,13.3168,13.4108,13.2604,13.3168,664000.0
2014-04-25 15:30:00,14.17,14.35,14.14,14.26,1735000.0,13.3168,13.486,13.2886,13.4014,1735000.0
2014-04-28 09:30:00,14.25,14.3,13.45,13.79,3342000.0,13.392,13.439,12.6402,12.9597,3342000.0
2014-04-28 10:00:00,13.79,13.85,13.5,13.72,1436000.0,12.9597,13.0161,12.6872,12.8939,1436000.0
2014-04-28 10:30:00,13.78,13.8,13.61,13.79,892000.0,12.9503,12.9691,12.7906,12.9597,892000.0
2014-04-28 11:00:00,13.78,13.8,13.49,13.54,934000.0,12.9503,12.9691,12.6778,12.7248,934000.0
2014-04-28 11:30:00,13.54,13.69,13.25,13.26,1773000.0,12.7248,12.8657,12.4522,12.4616,1773000.0
2014-04-28 12:00:00,13.25,13.4,13.2,13.39,1119000.0,12.4522,12.5932,12.4052,12.5838,1119000.0
2014-04-28 12:30:00,13.39,13.46,13.25,13.33,775000.0,12.5838,12.6496,12.4522,12.5274,775000.0
2014-04-28 13:00:00,13.3,13.33,13.15,13.29,1149000.0,12.4992,12.5274,12.3582,12.4898,1149000.0
2014-04-28 13:30:00,13.29,13.45,13.26,13.37,446000.0,12.4898,12.6402,12.4616,12.565,446000.0
2014-04-28 14:00:00,13.36,13.5,13.25,13.43,515000.0,12.5556,12.6872,12.4522,12.6214,515000.0
2014-04-28 14:30:00,13.45,13.63,13.43,13.47,574000.0,12.6402,12.8093,12.6214,12.659,574000.0
2014-04-28 15:00:00,13.46,13.84,13.43,13.78,889000.0,12.6496,13.0067,12.6214,12.9503,889000.0
2014-04-28 15:30:00,13.79,13.86,13.7,13.75,938000.0,12.9597,13.0255,12.8751,12.9221,938000.0
2014-04-29 09:30:00,13.68,13.98,13.46,13.74,1262000.0,12.8563,13.1383,12.6496,12.9127,1262000.0
2014-04-29 10:00:00,13.79,13.93,13.55,13.66,772000.0,12.9597,13.0913,12.7342,12.8375,772000.0
2014-04-29 10:30:00,13.63,14.12,13.63,13.93,1042000.0,12.8093,13.2698,12.8093,13.0913,1042000.0
2014-04-29 11:00:00,13.89,13.95,13.7,13.95,328000.0,13.0537,13.1101,12.8751,13.1101,328000.0
2014-04-29 11:30:00,13.95,14.03,13.9,13.98,185000.0,13.1101,13.1853,13.0631,13.1383,185000.0
2014-04-29 12:00:00,13.97,14.11,13.94,14.02,170000.0,13.1289,13.2604,13.1007,13.1759,170000.0
2014-04-29 12:30:00,14.03,14.23,14.03,14.12,346000.0,13.1853,13.3732,13.1853,13.2698,346000.0
2014-04-29 13:00:00,14.12,14.13,13.91,13.97,473000.0,13.2698,13.2792,13.0725,13.1289,473000.0
2014-04-29 13:30:00,13.97,14.15,13.95,14.12,372000.0,13.1289,13.298,13.1101,13.2698,372000.0
2014-04-29 14:00:00,14.13,14.32,14.05,14.08,555000.0,13.2792,13.4578,13.2041,13.2323,555000.0
2014-04-29 14:30:00,14.07,14.14,14.0,14.01,372000.0,13.2229,13.2886,13.1571,13.1665,372000.0
2014-04-29 15:00:00,14.0,14.07,13.93,14.05,416000.0,13.1571,13.2229,13.0913,13.2041,416000.0
2014-04-29 15:30:00,14.06,14.1,13.97,14.05,1253000.0,13.2135,13.251,13.1289,13.2041,1253000.0
2014-04-30 09:30:00,13.81,13.81,13.06,13.35,2293000.0,12.9785,12.9785,12.2737,12.5462,2293000.0
2014-04-30 10:00:00,13.4,13.71,13.21,13.69,1271000.0,12.5932,12.8845,12.4146,12.8657,1271000.0
2014-04-30 10:30:00,13.7,13.85,13.53,13.57,1435000.0,12.8751,13.0161,12.7154,12.753,1435000.0
2014-04-30 11:00:00,13.57,13.77,13.51,13.73,530000.0,12.753,12.9409,12.6966,12.9033,530000.0
2014-04-30 11:30:00,13.77,13.79,13.63,13.67,266000.0,12.9409,12.9597,12.8093,12.8469,266000.0
2014-04-30 12:00:00,13.69,13.7,13.6,13.66,156000.0,12.8657,12.8751,12.7812,12.8375,156000.0
2014-04-30 12:30:00,13.69,13.82,13.65,13.81,202000.0,12.8657,12.9879,12.8281,12.9785,202000.0
2014-04-30 13:00:00,13.8,13.93,13.69,13.72,636000.0,12.9691,13.0913,12.8657,12.8939,636000.0
2014-04-30 13:30:00,13.72,13.75,13.62,13.69,437000.0,12.8939,12.9221,12.7999,12.8657,437000.0
2014-04-30 14:00:00,13.71,13.84,13.66,13.78,349000.0,12.8845,13.0067,12.8375,12.9503,349000.0
2014-04-30 14:30:00,13.8,13.94,13.75,13.9,486000.0,12.9691,13.1007,12.9221,13.0631,486000.0
2014-04-30 15:00:00,13.9,13.99,13.89,13.95,377000.0,13.0631,13.1477,13.0537,13.1101,377000.0
2014-04-30 15:30:00,13.94,14.06,13.81,14.01,908000.0,13.1007,13.2135,12.9785,13.1665,908000.0
2014-05-01 09:30:00,14.0,14.7,13.93,14.48,1200000.0,13.1571,13.8149,13.0913,13.6082,1200000.0
2014-05-01 10:00:00,14.45,14.5,14.33,14.43,755000.0,13.58,13.627,13.4672,13.5612,755000.0
2014-05-01 10:30:00,14.47,15.04,14.47,14.85,1160000.0,13.5988,14.1345,13.5988,13.9559,1160000.0
2014-05-01 11:00:00,14.87,15.03,14.86,15.02,733000.0,13.9747,14.1251,13.9653,14.1157,733000.0
2014-05-01 11:30:00,15.0,15.1,14.9,14.92,833000.0,14.0969,14.1908,14.0029,14.0217,833000.0
2014-05-01 12:00:00,14.93,15.05,14.87,14.92,385000.0,14.0311,14.1438,13.9747,14.0217,385000.0
2014-05-01 12:30:00,14.93,15.0,14.86,15.0,325000.0,14.0311,14.0969,13.9653,14.0969,325000.0
2014-05-01 13:00:00,14.97,15.05,14.89,14.91,283000.0,14.0687,14.1438,13.9935,14.0123,283000.0
2014-05-01 13:30:00,14.91,14.95,14.7,14.72,360000.0,14.0123,14.0499,13.8149,13.8337,360000.0
2014-05-01 14:00:00,14.76,14.88,14.72,14.76,267000.0,13.8713,13.9841,13.8337,13.8713,267000.0
2014-05-01 14:30:00,14.78,14.8,14.62,14.76,476000.0,13.8901,13.9089,13.7397,13.8713,476000.0
2014-05-01 15:00:00,14.78,14.79,14.66,14.75,388000.0,13.8901,13.8995,13.7773,13.8619,388000.0
2014-05-01 15:30:00,14.72,14.92,14.72,14.84,897000.0,13.8337,14.0217,13.8337,13.9465,897000.0
2014-05-02 09:30:00,14.93,15.5,14.88,15.12,1883000.0,14.0311,14.5668,13.9841,14.2096,1883000.0
2014-05-02 10:00:00,15.16,15.36,15.12,15.21,975000.0,14.2472,14.4352,14.2096,14.2942,975000.0
2014-05-02 10:30:00,15.19,15.3,15.0,15.0,549000.0,14.2754,14.3788,14.0969,14.0969,549000.0
2014-05-02 11:00:00,15.0,15.27,15.0,15.14,204000.0,14.0969,14.3506,14.0969,14.2284,204000.0
2014-05-02 11:30:00,15.19,15.39,15.13,15.31,417000.0,14.2754,14.4634,14.219,14.3882,417000.0
2014-05-02 12:00:00,15.29,15.32,15.2,15.23,323000.0,14.3694,14.3976,14.2848,14.313,323000.0
2014-05-02 12:30:00,15.21,15.32,15.2,15.32,339000.0,14.2942,14.3976,14.2848,14.3976,339000.0
2014-05-02 13:00:00,15.31,15.34,15.19,15.22,486000.0,14.3882,14.4164,14.2754,14.3036,486000.0
2014-05-02 13:30:00,15.23,15.31,15.2,15.25,371000.0,14.313,14.3882,14.2848,14.3318,371000.0
2014-05-02 14:00:00,15.24,15.28,15.01,15.04,454000.0,14.3224,14.36,14.1063,14.1345,454000.0
2014-05-02 14:30:00,15.08,15.17,15.04,15.07,406000.0,14.172,14.2566,14.1345,14.1626,406000.0
2014-05-02 15:00:00,15.08,15.08,14.95,14.95,516000.0,14.172,14.172,14.0499,14.0499,516000.0
2014-05-02 15:30:00,14.94,15.0,14.91,14.99,725000.0,14.0405,14.0969,14.0123,14.0875,725000.0
2014-05-05 09:30:00,14.7,15.2,14.57,15.12,844000.0,13.8149,14.2848,13.6927,14.2096,844000.0
2014-05-05 10:00:00,15.09,15.45,15.0,15.3,827000.0,14.1814,14.5198,14.0969,14.3788,827000.0
2014-05-05 10:30:00,15.27,15.39,15.15,15.29,436000.0,14.3506,14.4634,14.2378,14.3694,436000.0
2014-05-05 11:00:00,15.29,15.3,15.1,15.13,373000.0,14.3694,14.3788,14.1908,14.219,373000.0
2014-05-05 11:30:00,15.14,15.26,15.14,15.23,137000.0,14.2284,14.3412,14.2284,14.313,137000.0
2014-05-05 12:00:00,15.25,15.36,15.24,15.3,400000.0,14.3318,14.4352,14.3224,14.3788,400000.0
2014-05-05 12:30:00,15.31,15.36,15.27,15.29,353000.0,14.3882,14.4352,14.3506,14.3694,353000.0
2014-05-05 13:00:00,15.29,15.31,15.22,15.29,246000.0,14.3694,14.3882,14.3036,14.3694,246000.0
2014-05-05 13:30:00,15.3,15.46,15.29,15.46,348000.0,14.3788,14.5292,14.3694,14.5292,348000.0
2014-05-05 14:00:00,15.45,15.7,15.44,15.69,1155000.0,14.5198,14.7547,14.5104,14.7453,1155000.0
2014-05-05 14:30:00,15.69,15.83,15.66,15.75,1388000.0,14.7453,14.8769,14.7171,14.8017,1388000.0
2014-05-05 15:00:00,15.78,15.88,15.73,15.87,903000.0,14.8299,14.9239,14.7829,14.9145,903000.0
2014-05-05 15:30:00,15.87,16.0,15.72,15.93,1790000.0,14.9145,15.0367,14.7735,14.9709,1790000.0
2014-05-06 09:30:00,15.86,15.9,15.55,15.78,894000.0,14.9051,14.9427,14.6137,14.8299,894000.0
2014-05-06 10:00:00,15.79,15.83,15.58,15.65,616000.0,14.8393,14.8769,14.6419,14.7077,616000.0
2014-05-06 10:30:00,15.65,15.67,15.42,15.44,562000.0,14.7077,14.7265,14.4916,14.5104,562000.0
2014-05-06 11:00:00,15.41,15.54,15.38,15.45,368000.0,14.4822,14.6043,14.454,14.5198,368000.0
2014-05-06 11:30:00,15.42,15.5,15.33,15.45,559000.0,14.4916,14.5668,14.407,14.5198,559000.0
2014-05-06 12:00:00,15.41,15.5,15.38,15.48,197000.0,14.4822,14.5668,14.454,14.548,197000.0
2014-05-06 12:30:00,15.49,15.6,15.4,15.41,180000.0,14.5574,14.6607,14.4728,14.4822,180000.0
2014-05-06 13:00:00,15.41,15.45,15.24,15.25,303000.0,14.4822,14.5198,14.3224,14.3318,303000.0
2014-05-06 13:30:00,15.26,15.28,15.13,15.16,317000.0,14.3412,14.36,14.219,14.2472,317000.0
2014-05-06 14:00:00,15.19,15.22,15.09,15.11,335000.0,14.2754,14.3036,14.1814,14.2002,335000.0
2014-05-06 14:30:00,15.11,15.11,14.96,14.96,543000.0,14.2002,14.2002,14.0593,14.0593,543000.0
2014-05-06 15:00:00,14.96,14.99,14.86,14.89,698000.0,14.0593,14.0875,13.9653,13.9935,698000.0
2014-05-06 15:30:00,14.9,14.93,14.73,14.76,1459000.0,14.0029,14.0311,13.8431,13.8713,1459000.0
2014-05-07 09:30:00,14.69,14.7,13.75,13.78,2816000.0,13.8055,13.8149,12.9221,12.9503,2816000.0
2014-05-07 10:00:00,13.81,14.15,13.64,13.87,3229000.0,12.9785,13.298,12.8187,13.0349,3229000.0
2014-05-07 10:30:00,13.78,13.89,13.6,13.74,1715000.0,12.9503,13.0537,12.7812,12.9127,1715000.0
2014-05-07 11:00:00,13.69,13.72,13.47,13.58,1176000.0,12.8657,12.8939,12.659,12.7624,1176000.0
2014-05-07 11:30:00,13.58,13.99,13.54,13.93,1197000.0,12.7624,13.1477,12.7248,13.0913,1197000.0
2014-05-07 12:00:00,13.95,13.98,13.75,13.76,496000.0,13.1101,13.1383,12.9221,12.9315,496000.0
2014-05-07 12:30:00,13.76,13.79,13.53,13.55,434000.0,12.9315,12.9597,12.7154,12.7342,434000.0
2014-05-07 13:00:00,13.56,13.64,13.51,13.53,706000.0,12.7436,12.8187,12.6966,12.7154,706000.0
2014-05-07 13:30:00,13.54,13.67,13.5,13.54,697000.0,12.7248,12.8469,12.6872,12.7248,697000.0
2014-05-07 14:00:00,13.5,13.56,13.49,13.56,782000.0,12.6872,12.7436,12.6778,12.7436,782000.0
2014-05-07 14:30:00,13.56,13.67,13.55,13.62,757000.0,12.7436,12.8469,12.7342,12.7999,757000.0
2014-05-07 15:00:00,13.64,13.64,13.53,13.61,794000.0,12.8187,12.8187,12.7154,12.7906,794000.0
2014-05-07 15:30:00,13.63,13.83,13.61,13.78,1893000.0,12.8093,12.9973,12.7906,12.9503,1893000.0
2014-05-08 09:30:00,13.64,14.08,13.5,13.81,1013000.0,12.8187,13.2323,12.6872,12.9785,1013000.0
2014-05-08 10:00:00,13.81,14.21,13.76,14.16,1009000.0,12.9785,13.3544,12.9315,13.3074,1009000.0
2014-05-08 10:30:00,14.19,14.19,13.94,13.96,753000.0,13.3356,13.3356,13.1007,13.1195,753000.0
2014-05-08 11:00:00,13.96,13.98,13.71,13.78,978000.0,13.1195,13.1383,12.8845,12.9503,978000.0
2014-05-08 11:30:00,13.78,13.97,13.72,13.91,757000.0,12.9503,13.1289,12.8939,13.0725,757000.0
2014-05-08 12:00:00,13.9,13.93,13.7,13.8,334000.0,13.0631,13.0913,12.8751,12.9691,334000.0
2014-05-08 12:30:00,13.77,13.81,13.68,13.73,661000.0,12.9409,12.9785,12.8563,12.9033,661000.0
2014-05-08 13:00:00,13.72,13.84,13.7,13.72,676000.0,12.8939,13.0067,12.8751,12.8939,676000.0
2014-05-08 13:30:00,13.72,13.74,13.5,13.5,821000.0,12.8939,12.9127,12.6872,12.6872,821000.0
2014-05-08 14:00:00,13.52,13.52,13.2,13.29,1842000.0,12.706,12.706,12.4052,12.4898,1842000.0
2014-05-08 14:30:00,13.3,13.38,13.11,13.29,1269000.0,12.4992,12.5744,12.3207,12.4898,1269000.0
2014-05-08 15:00:00,13.28,13.35,13.15,13.3,955000.0,12.4804,12.5462,12.3582,12.4992,955000.0
2014-05-08 15:30:00,13.3,13.35,13.15,13.18,2543000.0,12.4992,12.5462,12.3582,12.3864,2543000.0
2014-05-09 09:30:00,13.1,13.73,13.1,13.42,2070000.0,12.3113,12.9033,12.3113,12.612,2070000.0
2014-05-09 10:00:00,13.42,13.6,13.35,13.42,1009000.0,12.612,12.7812,12.5462,12.612,1009000.0
2014-05-09 10:30:00,13.41,13.42,13.11,13.14,481000.0,12.6026,12.612,12.3207,12.3488,481000.0
2014-05-09 11:00:00,13.12,13.15,13.03,13.06,433000.0,12.3301,12.3582,12.2455,12.2737,433000.0
2014-05-09 11:30:00,13.09,13.28,13.09,13.28,388000.0,12.3019,12.4804,12.3019,12.4804,388000.0
2014-05-09 12:00:00,13.27,13.43,13.22,13.26,456000.0,12.471,12.6214,12.424,12.4616,456000.0
2014-05-09 12:30:00,13.28,13.43,13.23,13.36,234000.0,12.4804,12.6214,12.4334,12.5556,234000.0
2014-05-09 13:00:00,13.35,13.43,13.3,13.43,306000.0,12.5462,12.6214,12.4992,12.6214,306000.0
2014-05-09 13:30:00,13.42,13.44,13.35,13.35,268000.0,12.612,12.6308,12.5462,12.5462,268000.0
2014-05-09 14:00:00,13.35,13.35,13.31,13.34,713000.0,12.5462,12.5462,12.5086,12.5368,713000.0
2014-05-09 14:30:00,13.34,13.47,13.34,13.43,513000.0,12.5368,12.659,12.5368,12.6214,513000.0
2014-05-09 15:00:00,13.44,13.6,13.44,13.6,721000.0,12.6308,12.7812,12.6308,12.7812,721000.0
2014-05-09 15:30:00,13.56,13.74,13.56,13.65,1966000.0,12.7436,12.9127,12.7436,12.8281,1966000.0
2014-05-12 09:30:00,14.02,14.12,13.89,13.95,1567000.0,13.1759,13.2698,13.0537,13.1101,1567000.0
2014-05-12 10:00:00,13.97,14.32,13.93,14.26,1085000.0,13.1289,13.4578,13.0913,13.4014,1085000.0
2014-05-12 10:30:00,14.26,14.34,14.2,14.29,784000.0,13.4014,13.4766,13.345,13.4296,784000.0
2014-05-12 11:00:00,14.3,14.49,14.28,14.48,802000.0,13.439,13.6176,13.4202,13.6082,802000.0
2014-05-12 11:30:00,14.46,14.55,14.45,14.49,727000.0,13.5894,13.674,13.58,13.6176,727000.0
2014-05-12 12:00:00,14.48,14.53,14.48,14.51,393000.0,13.6082,13.6552,13.6082,13.6364,393000.0
2014-05-12 12:30:00,14.5,14.54,14.46,14.51,684000.0,13.627,13.6646,13.5894,13.6364,684000.0
2014-05-12 13:00:00,14.49,14.53,14.47,14.52,609000.0,13.6176,13.6552,13.5988,13.6458,609000.0
2014-05-12 13:30:00,14.54,14.57,14.51,14.54,222000.0,13.6646,13.6927,13.6364,13.6646,222000.0
2014-05-12 14:00:00,14.55,14.57,14.49,14.55,452000.0,13.674,13.6927,13.6176,13.674,452000.0
2014-05-12 14:30:00,14.55,14.58,14.53,14.58,420000.0,13.674,13.7021,13.6552,13.7021,420000.0
2014-05-12 15:00:00,14.58,14.64,14.54,14.63,481000.0,13.7021,13.7585,13.6646,13.7491,481000.0
2014-05-12 15:30:00,14.62,14.7,14.61,14.67,1254000.0,13.7397,13.8149,13.7303,13.7867,1254000.0
2014-05-13 09:30:00,14.62,14.84,14.6,14.78,1319000.0,13.7397,13.9465,13.7209,13.8901,1319000.0
2014-05-13 10:00:00,14.78,14.92,14.71,14.91,930000.0,13.8901,14.0217,13.8243,14.0123,930000.0
2014-05-13 10:30:00,14.92,15.03,14.8,14.82,1039000.0,14.0217,14.1251,13.9089,13.9277,1039000.0
2014-05-13 11:00:00,14.82,14.86,14.51,14.63,716000.0,13.9277,13.9653,13.6364,13.7491,716000.0
2014-05-13 11:30:00,14.64,14.65,14.38,14.5,970000.0,13.7585,13.7679,13.5142,13.627,970000.0
2014-05-13 12:00:00,14.5,14.74,14.44,14.66,628000.0,13.627,13.8525,13.5706,13.7773,628000.0
2014-05-13 12:30:00,14.65,14.68,14.6,14.65,293000.0,13.7679,13.7961,13.7209,13.7679,293000.0
2014-05-13 13:00:00,14.64,14.67,14.6,14.65,203000.0,13.7585,13.7867,13.7209,13.7679,203000.0
2014-05-13 13:30:00,14.65,14.67,14.5,14.55,361000.0,13.7679,13.7867,13.627,13.674,361000.0
2014-05-13 14:00:00,14.52,14.66,14.5,14.63,301000.0,13.6458,13.7773,13.627,13.7491,301000.0
2014-05-13 14:30:00,14.63,14.78,14.63,14.69,433000.0,13.7491,13.8901,13.7491,13.8055,433000.0
2014-05-13 15:00:00,14.69,14.76,14.62,14.68,258000.0,13.8055,13.8713,13.7397,13.7961,258000.0
2014-05-13 15:30:00,14.71,14.71,14.63,14.65,1144000.0,13.8243,13.8243,13.7491,13.7679,1144000.0
2014-05-14 09:30:00,15.0,15.15,14.66,14.86,2383000.0,14.0969,14.2378,13.7773,13.9653,2383000.0
2014-05-14 10:00:00,14.83,15.02,14.8,15.02,1482000.0,13.9371,14.1157,13.9089,14.1157,1482000.0
2014-05-14 10:30:00,15.03,15.03,14.86,14.96,894000.0,14.1251,14.1251,13.9653,14.0593,894000.0
2014-05-14 11:00:00,14.95,15.05,14.95,15.01,514000.0,14.0499,14.1438,14.0499,14.1063,514000.0
2014-05-14 11:30:00,15.01,15.25,15.0,15.18,1103000.0,14.1063,14.3318,14.0969,14.266,1103000.0
2014-05-14 12:00:00,15.18,15.25,15.17,15.2,676000.0,14.266,14.3318,14.2566,14.2848,676000.0
2014-05-14 12:30:00,15.21,15.26,15.13,15.17,794000.0,14.2942,14.3412,14.219,14.2566,794000.0
2014-05-14 13:00:00,15.21,15.22,15.12,15.12,510000.0,14.2942,14.3036,14.2096,14.2096,510000.0
2014-05-14 13:30:00,15.1,15.32,15.07,15.3,1158000.0,14.1908,14.3976,14.1626,14.3788,1158000.0
2014-05-14 14:00:00,15.26,15.42,15.26,15.4,1623000.0,14.3412,14.4916,14.3412,14.4728,1623000.0
2014-05-14 14:30:00,15.39,15.41,15.06,15.07,1115000.0,14.4634,14.4822,14.1532,14.1626,1115000.0
2014-05-14 15:00:00,15.07,15.15,14.92,15.09,1930000.0,14.1626,14.2378,14.0217,14.1814,1930000.0
2014-05-14 15:30:00,15.1,15.1,14.94,14.99,2349000.0,14.1908,14.1908,14.0405,14.0875,2349000.0
2014-05-15 09:30:00,15.7,16.0,14.63,15.9,13517000.0,14.7547,15.0367,13.7491,14.9427,13517000.0
2014-05-15 10:00:00,15.82,16.1,15.37,15.95,4806000.0,14.8675,15.1306,14.4446,14.9897,4806000.0
2014-05-15 10:30:00,15.92,16.17,15.72,15.9,4215000.0,14.9615,15.1964,14.7735,14.9427,4215000.0
2014-05-15 11:00:00,15.96,15.97,15.54,15.58,1789000.0,14.9991,15.0085,14.6043,14.6419,1789000.0
2014-05-15 11:30:00,15.58,15.68,15.46,15.47,1494000.0,14.6419,14.7359,14.5292,14.5386,1494000.0
2014-05-15 12:00:00,15.49,15.76,15.46,15.76,1215000.0,14.5574,14.8111,14.5292,14.8111,1215000.0
2014-05-15 12:30:00,15.76,15.9,15.56,15.88,1091000.0,14.8111,14.9427,14.6231,14.9239,1091000.0
2014-05-15 13:00:00,15.87,15.98,15.71,15.79,1303000.0,14.9145,15.0179,14.7641,14.8393,1303000.0
2014-05-15 13:30:00,15.79,15.82,15.55,15.72,565000.0,14.8393,14.8675,14.6137,14.7735,565000.0
2014-05-15 14:00:00,15.72,16.0,15.71,15.97,1728000.0,14.7735,15.0367,14.7641,15.0085,1728000.0
2014-05-15 14:30:00,15.97,16.36,15.81,16.25,2887000.0,15.0085,15.375,14.8581,15.2716,2887000.0
2014-05-15 15:00:00,16.24,16.31,16.02,16.16,1889000.0,15.2622,15.328,15.0554,15.187,1889000.0
2014-05-15 15:30:00,16.19,16.47,16.16,16.42,5115000.0,15.2152,15.4784,15.187,15.4314,5115000.0
2014-05-16 09:30:00,16.31,16.42,16.01,16.3,2405000.0,15.328,15.4314,15.046,15.3186,2405000.0
2014-05-16 10:00:00,16.3,16.38,15.81,15.89,2012000.0,15.3186,15.3938,14.8581,14.9333,2012000.0
2014-05-16 10:30:00,15.88,16.04,15.84,15.88,825000.0,14.9239,15.0742,14.8863,14.9239,825000.0
2014-05-16 11:00:00,15.88,16.1,15.78,15.92,1197000.0,14.9239,15.1306,14.8299,14.9615,1197000.0
2014-05-16 11:30:00,15.94,16.26,15.94,16.0,885000.0,14.9803,15.281,14.9803,15.0367,885000.0
2014-05-16 12:00:00,15.98,16.05,15.86,15.94,492000.0,15.0179,15.0836,14.9051,14.9803,492000.0
2014-05-16 12:30:00,15.95,16.0,15.72,15.81,735000.0,14.9897,15.0367,14.7735,14.8581,735000.0
2014-05-16 13:00:00,15.76,15.94,15.73,15.9,356000.0,14.8111,14.9803,14.7829,14.9427,356000.0
2014-05-16 13:30:00,15.9,15.98,15.87,15.9,316000.0,14.9427,15.0179,14.9145,14.9427,316000.0
2014-05-16 14:00:00,15.93,16.04,15.9,15.96,428000.0,14.9709,15.0742,14.9427,14.9991,428000.0
2014-05-16 14:30:00,15.97,16.08,15.89,16.07,845000.0,15.0085,15.1118,14.9333,15.1024,845000.0
2014-05-16 15:00:00,16.09,16.18,15.99,16.08,1202000.0,15.1212,15.2058,15.0273,15.1118,1202000.0
2014-05-16 15:30:00,16.08,16.1,15.97,16.0,2560000.0,15.1118,15.1306,15.0085,15.0367,2560000.0
2014-05-19 09:30:00,16.08,16.5,16.07,16.24,1935000.0,15.1118,15.5065,15.1024,15.2622,1935000.0
2014-05-19 10:00:00,16.27,16.42,16.12,16.29,1457000.0,15.2904,15.4314,15.1494,15.3092,1457000.0
2014-05-19 10:30:00,16.29,16.29,16.15,16.22,828000.0,15.3092,15.3092,15.1776,15.2434,828000.0
2014-05-19 11:00:00,16.2,16.31,16.18,16.28,1128000.0,15.2246,15.328,15.2058,15.2998,1128000.0
2014-05-19 11:30:00,16.28,16.53,16.23,16.5,1441000.0,15.2998,15.5347,15.2528,15.5065,1441000.0
2014-05-19 12:00:00,16.48,16.6,16.47,16.6,727000.0,15.4877,15.6005,15.4784,15.6005,727000.0
2014-05-19 12:30:00,16.59,16.59,16.45,16.49,753000.0,15.5911,15.5911,15.4596,15.4971,753000.0
2014-05-19 13:00:00,16.49,16.52,16.47,16.49,688000.0,15.4971,15.5253,15.4784,15.4971,688000.0
2014-05-19 13:30:00,16.49,16.52,16.48,16.51,486000.0,15.4971,15.5253,15.4877,15.5159,486000.0
2014-05-19 14:00:00,16.52,16.6,16.51,16.57,812000.0,15.5253,15.6005,15.5159,15.5723,812000.0
2014-05-19 14:30:00,16.57,16.57,16.45,16.52,429000.0,15.5723,15.5723,15.4596,15.5253,429000.0
2014-05-19 15:00:00,16.52,16.53,16.4,16.43,680000.0,15.5253,15.5347,15.4126,15.4408,680000.0
2014-05-19 15:30:00,16.43,16.52,16.43,16.51,1656000.0,15.4408,15.5253,15.4408,15.5159,1656000.0
2014-05-20 09:30:00,16.56,16.74,16.4,16.41,1348000.0,15.5629,15.7321,15.4126,15.422,1348000.0
2014-05-20 10:00:00,16.44,16.62,16.3,16.55,920000.0,15.4502,15.6193,15.3186,15.5535,920000.0
2014-05-20 10:30:00,16.54,16.73,16.43,16.69,1924000.0,15.5441,15.7227,15.4408,15.6851,1924000.0
2014-05-20 11:00:00,16.7,16.89,16.65,16.85,906000.0,15.6945,15.8731,15.6475,15.8355,906000.0
2014-05-20 11:30:00,16.85,17.25,16.85,17.15,1545000.0,15.8355,16.2114,15.8355,16.1174,1545000.0
2014-05-20 12:00:00,17.15,17.15,16.95,17.03,773000.0,16.1174,16.1174,15.9295,16.0046,773000.0
2014-05-20 12:30:00,17.01,17.03,16.9,16.98,383000.0,15.9858,16.0046,15.8825,15.9576,383000.0
2014-05-20 13:00:00,16.97,16.97,16.62,16.74,895000.0,15.9482,15.9482,15.6193,15.7321,895000.0
2014-05-20 13:30:00,16.74,16.79,16.67,16.67,543000.0,15.7321,15.7791,15.6663,15.6663,543000.0
2014-05-20 14:00:00,16.67,16.8,16.67,16.78,454000.0,15.6663,15.7885,15.6663,15.7697,454000.0
2014-05-20 14:30:00,16.74,16.78,16.67,16.72,413000.0,15.7321,15.7697,15.6663,15.7133,413000.0
2014-05-20 15:00:00,16.71,16.92,16.71,16.88,1016000.0,15.7039,15.9013,15.7039,15.8637,1016000.0
2014-05-20 15:30:00,16.86,16.94,16.78,16.92,1635000.0,15.8449,15.9201,15.7697,15.9013,1635000.0
2014-05-21 09:30:00,16.88,17.0,16.64,16.83,1253000.0,15.8637,15.9764,15.6381,15.8167,1253000.0
2014-05-21 10:00:00,16.84,16.95,16.77,16.89,1214000.0,15.8261,15.9295,15.7603,15.8731,1214000.0
2014-05-21 10:30:00,16.9,17.04,16.87,17.03,1062000.0,15.8825,16.014,15.8543,16.0046,1062000.0
2014-05-21 11:00:00,17.02,17.2,16.95,17.02,2958000.0,15.9952,16.1644,15.9295,15.9952,2958000.0
2014-05-21 11:30:00,17.02,17.08,16.96,17.0,591000.0,15.9952,16.0516,15.9388,15.9764,591000.0
2014-05-21 12:00:00,17.04,17.09,16.98,17.04,429000.0,16.014,16.061,15.9576,16.014,429000.0
2014-05-21 12:30:00,17.04,17.05,16.98,17.01,435000.0,16.014,16.0234,15.9576,15.9858,435000.0
2014-05-21 13:00:00,17.02,17.03,16.99,17.0,480000.0,15.9952,16.0046,15.967,15.9764,480000.0
2014-05-21 13:30:00,17.0,17.02,16.97,17.0,417000.0,15.9764,15.9952,15.9482,15.9764,417000.0
2014-05-21 14:00:00,17.0,17.07,16.97,17.0,696000.0,15.9764,16.0422,15.9482,15.9764,696000.0
2014-05-21 14:30:00,16.99,17.08,16.99,17.02,350000.0,15.967,16.0516,15.967,15.9952,350000.0
2014-05-21 15:00:00,17.04,17.15,17.03,17.1,874000.0,16.014,16.1174,16.0046,16.0704,874000.0
2014-05-21 15:30:00,17.12,17.36,17.12,17.29,1637000.0,16.0892,16.3148,16.0892,16.249,1637000.0
2014-05-22 09:30:00,17.24,17.52,17.16,17.38,1462000.0,16.202,16.4651,16.1268,16.3336,1462000.0
2014-05-22 10:00:00,17.38,17.45,17.13,17.28,1054000.0,16.3336,16.3993,16.0986,16.2396,1054000.0
2014-05-22 10:30:00,17.27,17.33,17.15,17.25,577000.0,16.2302,16.2866,16.1174,16.2114,577000.0
2014-05-22 11:00:00,17.26,17.3,17.05,17.07,538000.0,16.2208,16.2584,16.0234,16.0422,538000.0
2014-05-22 11:30:00,17.04,17.06,16.8,16.91,1312000.0,16.014,16.0328,15.7885,15.8919,1312000.0
2014-05-22 12:00:00,16.92,16.96,16.82,16.9,487000.0,15.9013,15.9388,15.8073,15.8825,487000.0
2014-05-22 12:30:00,16.9,16.91,16.77,16.8,592000.0,15.8825,15.8919,15.7603,15.7885,592000.0
2014-05-22 13:00:00,16.8,16.88,16.78,16.86,468000.0,15.7885,15.8637,15.7697,15.8449,468000.0
2014-05-22 13:30:00,16.89,16.94,16.82,16.84,356000.0,15.8731,15.9201,15.8073,15.8261,356000.0
2014-05-22 14:00:00,16.87,16.93,16.83,16.93,508000.0,15.8543,15.9107,15.8167,15.9107,508000.0
2014-05-22 14:30:00,16.93,16.94,16.82,16.93,881000.0,15.9107,15.9201,15.8073,15.9107,881000.0
2014-05-22 15:00:00,16.92,16.93,16.8,16.83,604000.0,15.9013,15.9107,15.7885,15.8167,604000.0
2014-05-22 15:30:00,16.83,16.89,16.68,16.68,1605000.0,15.8167,15.8731,15.6757,15.6757,1605000.0
2014-05-23 09:30:00,16.66,16.66,16.01,16.24,2864000.0,15.6569,15.6569,15.046,15.2622,2864000.0
2014-05-23 10:00:00,16.25,16.39,16.15,16.32,1063000.0,15.2716,15.4032,15.1776,15.3374,1063000.0
2014-05-23 10:30:00,16.36,16.4,16.21,16.39,694000.0,15.375,15.4126,15.234,15.4032,694000.0
2014-05-23 11:00:00,16.39,16.63,16.39,16.59,656000.0,15.4032,15.6287,15.4032,15.5911,656000.0
2014-05-23 11:30:00,16.6,16.65,16.44,16.51,655000.0,15.6005,15.6475,15.4502,15.5159,655000.0
2014-05-23 12:00:00,16.51,16.64,16.48,16.53,242000.0,15.5159,15.6381,15.4877,15.5347,242000.0
2014-05-23 12:30:00,16.5,16.57,16.44,16.55,264000.0,15.5065,15.5723,15.4502,15.5535,264000.0
2014-05-23 13:00:00,16.53,16.58,16.48,16.55,262000.0,15.5347,15.5817,15.4877,15.5535,262000.0
2014-05-23 13:30:00,16.56,16.59,16.5,16.53,269000.0,15.5629,15.5911,15.5065,15.5347,269000.0
2014-05-23 14:00:00,16.54,16.64,16.54,16.61,337000.0,15.5441,15.6381,15.5441,15.6099,337000.0
2014-05-23 14:30:00,16.62,16.7,16.59,16.7,413000.0,15.6193,15.6945,15.5911,15.6945,413000.0
2014-05-23 15:00:00,16.69,16.7,16.61,16.7,506000.0,15.6851,15.6945,15.6099,15.6945,506000.0
2014-05-23 15:30:00,16.69,16.75,16.65,16.7,749000.0,15.6851,15.7415,15.6475,15.6945,749000.0
2014-05-27 09:30:00,16.84,16.96,16.29,16.29,1844000.0,15.8261,15.9388,15.3092,15.3092,1844000.0
2014-05-27 10:00:00,16.29,16.54,16.21,16.53,1363000.0,15.3092,15.5441,15.234,15.5347,1363000.0
2014-05-27 10:30:00,16.53,16.53,16.36,16.41,373000.0,15.5347,15.5347,15.375,15.422,373000.0
2014-05-27 11:00:00,16.41,16.49,16.35,16.36,404000.0,15.422,15.4971,15.3656,15.375,404000.0
2014-05-27 11:30:00,16.4,16.54,16.38,16.48,287000.0,15.4126,15.5441,15.3938,15.4877,287000.0
2014-05-27 12:00:00,16.46,16.6,16.43,16.48,281000.0,15.469,15.6005,15.4408,15.4877,281000.0
2014-05-27 12:30:00,16.49,16.57,16.43,16.5,164000.0,15.4971,15.5723,15.4408,15.5065,164000.0
2014-05-27 13:00:00,16.48,16.49,16.41,16.45,199000.0,15.4877,15.4971,15.422,15.4596,199000.0
2014-05-27 13:30:00,16.45,16.55,16.43,16.53,315000.0,15.4596,15.5535,15.4408,15.5347,315000.0
2014-05-27 14:00:00,16.53,16.63,16.51,16.59,242000.0,15.5347,15.6287,15.5159,15.5911,242000.0
2014-05-27 14:30:00,16.62,16.68,16.54,16.68,259000.0,15.6193,15.6757,15.5441,15.6757,259000.0
2014-05-27 15:00:00,16.68,16.73,16.64,16.73,395000.0,15.6757,15.7227,15.6381,15.7227,395000.0
2014-05-27 15:30:00,16.72,16.8,16.69,16.77,943000.0,15.7133,15.7885,15.6851,15.7603,943000.0
2014-05-28 09:30:00,16.66,17.04,16.59,16.79,1090000.0,15.6569,16.014,15.5911,15.7791,1090000.0
2014-05-28 10:00:00,16.76,16.97,16.7,16.95,695000.0,15.7509,15.9482,15.6945,15.9295,695000.0
2014-05-28 10:30:00,16.92,16.97,16.71,16.76,264000.0,15.9013,15.9482,15.7039,15.7509,264000.0
2014-05-28 11:00:00,16.76,16.89,16.71,16.87,219000.0,15.7509,15.8731,15.7039,15.8543,219000.0
2014-05-28 11:30:00,16.86,16.97,16.83,16.86,489000.0,15.8449,15.9482,15.8167,15.8449,489000.0
2014-05-28 12:00:00,16.86,16.95,16.8,16.8,123000.0,15.8449,15.9295,15.7885,15.7885,123000.0
2014-05-28 12:30:00,16.81,16.87,16.78,16.85,204000.0,15.7979,15.8543,15.7697,15.8355,204000.0
2014-05-28 13:00:00,16.85,16.91,16.82,16.89,105000.0,15.8355,15.8919,15.8073,15.8731,105000.0
2014-05-28 13:30:00,16.87,16.92,16.81,16.87,127000.0,15.8543,15.9013,15.7979,15.8543,127000.0
2014-05-28 14:00:00,16.84,16.9,16.84,16.87,65000.0,15.8261,15.8825,15.8261,15.8543,65000.0
2014-05-28 14:30:00,16.87,16.89,16.76,16.85,143000.0,15.8543,15.8731,15.7509,15.8355,143000.0
2014-05-28 15:00:00,16.82,16.85,16.79,16.85,133000.0,15.8073,15.8355,15.7791,15.8355,133000.0
2014-05-28 15:30:00,16.84,16.87,16.75,16.85,595000.0,15.8261,15.8543,15.7415,15.8355,595000.0
2014-05-29 09:30:00,16.7,16.9,16.57,16.77,1135000.0,15.6945,15.8825,15.5723,15.7603,1135000.0
2014-05-29 10:00:00,16.78,16.97,16.68,16.73,869000.0,15.7697,15.9482,15.6757,15.7227,869000.0
2014-05-29 10:30:00,16.71,16.88,16.68,16.81,272000.0,15.7039,15.8637,15.6757,15.7979,272000.0
2014-05-29 11:00:00,16.85,17.0,16.78,16.99,444000.0,15.8355,15.9764,15.7697,15.967,444000.0
2014-05-29 11:30:00,17.0,17.18,16.91,16.96,698000.0,15.9764,16.1456,15.8919,15.9388,698000.0
2014-05-29 12:00:00,16.93,17.0,16.86,16.92,239000.0,15.9107,15.9764,15.8449,15.9013,239000.0
2014-05-29 12:30:00,16.92,16.96,16.9,16.93,207000.0,15.9013,15.9388,15.8825,15.9107,207000.0
2014-05-29 13:00:00,16.95,16.95,16.89,16.91,461000.0,15.9295,15.9295,15.8731,15.8919,461000.0
2014-05-29 13:30:00,16.9,17.04,16.89,17.04,345000.0,15.8825,16.014,15.8731,16.014,345000.0
2014-05-29 14:00:00,17.02,17.03,16.89,16.9,336000.0,15.9952,16.0046,15.8731,15.8825,336000.0
2014-05-29 14:30:00,16.88,16.92,16.85,16.9,163000.0,15.8637,15.9013,15.8355,15.8825,163000.0
2014-05-29 15:00:00,16.89,16.9,16.78,16.83,342000.0,15.8731,15.8825,15.7697,15.8167,342000.0
2014-05-29 15:30:00,16.84,16.86,16.78,16.81,407000.0,15.8261,15.8449,15.7697,15.7979,407000.0
2014-05-30 09:30:00,16.81,16.97,16.58,16.61,1191000.0,15.7979,15.9482,15.5817,15.6099,1191000.0
2014-05-30 10:00:00,16.58,16.65,16.41,16.42,1017000.0,15.5817,15.6475,15.422,15.4314,1017000.0
2014-05-30 10:30:00,16.46,16.56,16.45,16.5,283000.0,15.469,15.5629,15.4596,15.5065,283000.0
2014-05-30 11:00:00,16.53,16.71,16.5,16.51,464000.0,15.5347,15.7039,15.5065,15.5159,464000.0
2014-05-30 11:30:00,16.55,16.6,16.49,16.51,459000.0,15.5535,15.6005,15.4971,15.5159,459000.0
2014-05-30 12:00:00,16.5,16.53,16.31,16.36,399000.0,15.5065,15.5347,15.328,15.375,399000.0
2014-05-30 12:30:00,16.36,16.41,16.07,16.2,941000.0,15.375,15.422,15.1024,15.2246,941000.0
2014-05-30 13:00:00,16.2,16.27,16.15,16.19,358000.0,15.2246,15.2904,15.1776,15.2152,358000.0
2014-05-30 13:30:00,16.23,16.3,16.21,16.28,385000.0,15.2528,15.3186,15.234,15.2998,385000.0
2014-05-30 14:00:00,16.29,16.41,16.25,16.37,449000.0,15.3092,15.422,15.2716,15.3844,449000.0
2014-05-30 14:30:00,16.37,16.39,16.12,16.18,572000.0,15.3844,15.4032,15.1494,15.2058,572000.0
2014-05-30 15:00:00,16.21,16.37,16.1,16.32,459000.0,15.234,15.3844,15.1306,15.3374,459000.0
2014-05-30 15:30:00,16.31,16.35,16.25,16.25,816000.0,15.328,15.3656,15.2716,15.2716,816000.0
2014-06-02 09:30:00,16.15,16.51,16.15,16.39,957000.0,15.1776,15.5159,15.1776,15.4032,957000.0
2014-06-02 10:00:00,16.39,16.43,16.16,16.32,692000.0,15.4032,15.4408,15.187,15.3374,692000.0
2014-06-02 10:30:00,16.32,16.48,16.22,16.33,404000.0,15.3374,15.4877,15.2434,15.3468,404000.0
2014-06-02 11:00:00,16.34,16.45,16.29,16.33,296000.0,15.3562,15.4596,15.3092,15.3468,296000.0
2014-06-02 11:30:00,16.39,16.42,16.32,16.32,307000.0,15.4032,15.4314,15.3374,15.3374,307000.0
2014-06-02 12:00:00,16.32,16.32,16.17,16.18,236000.0,15.3374,15.3374,15.1964,15.2058,236000.0
2014-06-02 12:30:00,16.18,16.24,16.16,16.22,157000.0,15.2058,15.2622,15.187,15.2434,157000.0
2014-06-02 13:00:00,16.22,16.23,16.18,16.21,172000.0,15.2434,15.2528,15.2058,15.234,172000.0
2014-06-02 13:30:00,16.2,16.24,16.19,16.2,130000.0,15.2246,15.2622,15.2152,15.2246,130000.0
2014-06-02 14:00:00,16.21,16.25,16.15,16.21,392000.0,15.234,15.2716,15.1776,15.234,392000.0
2014-06-02 14:30:00,16.2,16.34,16.2,16.26,250000.0,15.2246,15.3562,15.2246,15.281,250000.0
2014-06-02 15:00:00,16.27,16.33,16.22,16.32,429000.0,15.2904,15.3468,15.2434,15.3374,429000.0
2014-06-02 15:30:00,16.32,16.39,16.29,16.35,974000.0,15.3374,15.4032,15.3092,15.3656,974000.0
2014-06-03 09:30:00,16.28,16.47,16.12,16.46,628000.0,15.2998,15.4784,15.1494,15.469,628000.0
2014-06-03 10:00:00,16.43,16.55,16.4,16.54,486000.0,15.4408,15.5535,15.4126,15.5441,486000.0
2014-06-03 10:30:00,16.55,16.6,16.31,16.36,382000.0,15.5535,15.6005,15.328,15.375,382000.0
2014-06-03 11:00:00,16.39,16.47,16.32,16.38,156000.0,15.4032,15.4784,15.3374,15.3938,156000.0
2014-06-03 11:30:00,16.36,16.41,16.26,16.41,256000.0,15.375,15.422,15.281,15.422,256000.0
2014-06-03 12:00:00,16.37,16.4,16.3,16.31,102000.0,15.3844,15.4126,15.3186,15.328,102000.0
2014-06-03 12:30:00,16.31,16.37,16.23,16.29,309000.0,15.328,15.3844,15.2528,15.3092,309000.0
2014-06-03 13:00:00,16.32,16.38,16.29,16.35,139000.0,15.3374,15.3938,15.3092,15.3656,139000.0
2014-06-03 13:30:00,16.34,16.38,16.32,16.34,99000.0,15.3562,15.3938,15.3374,15.3562,99000.0
2014-06-03 14:00:00,16.32,16.38,16.31,16.35,113000.0,15.3374,15.3938,15.328,15.3656,113000.0
2014-06-03 14:30:00,16.35,16.35,16.28,16.31,187000.0,15.3656,15.3656,15.2998,15.328,187000.0
2014-06-03 15:00:00,16.33,16.38,16.3,16.34,263000.0,15.3468,15.3938,15.3186,15.3562,263000.0
2014-06-03 15:30:00,16.34,16.46,16.33,16.37,433000.0,15.3562,15.469,15.3468,15.3844,433000.0
2014-06-04 09:30:00,16.29,16.38,16.02,16.31,723000.0,15.3092,15.3938,15.0554,15.328,723000.0
2014-06-04 10:00:00,16.33,16.49,16.28,16.46,396000.0,15.3468,15.4971,15.2998,15.469,396000.0
2014-06-04 10:30:00,16.45,16.5,16.4,16.48,549000.0,15.4596,15.5065,15.4126,15.4877,549000.0
2014-06-04 11:00:00,16.48,16.5,16.4,16.47,718000.0,15.4877,15.5065,15.4126,15.4784,718000.0
2014-06-04 11:30:00,16.47,16.58,16.42,16.5,517000.0,15.4784,15.5817,15.4314,15.5065,517000.0
2014-06-04 12:00:00,16.49,16.55,16.48,16.53,132000.0,15.4971,15.5535,15.4877,15.5347,132000.0
2014-06-04 12:30:00,16.5,16.68,16.5,16.6,675000.0,15.5065,15.6757,15.5065,15.6005,675000.0
2014-06-04 13:00:00,16.58,16.62,16.53,16.54,520000.0,15.5817,15.6193,15.5347,15.5441,520000.0
2014-06-04 13:30:00,16.54,16.64,16.51,16.61,278000.0,15.5441,15.6381,15.5159,15.6099,278000.0
2014-06-04 14:00:00,16.62,16.65,16.57,16.6,309000.0,15.6193,15.6475,15.5723,15.6005,309000.0
2014-06-04 14:30:00,16.62,16.63,16.57,16.58,379000.0,15.6193,15.6287,15.5723,15.5817,379000.0
2014-06-04 15:00:00,16.59,16.61,16.54,16.56,297000.0,15.5911,15.6099,15.5441,15.5629,297000.0
2014-06-04 15:30:00,16.55,16.57,16.5,16.52,602000.0,15.5535,15.5723,15.5065,15.5253,602000.0
2014-06-05 09:30:00,16.56,16.64,16.35,16.54,698000.0,15.5629,15.6381,15.3656,15.5441,698000.0
2014-06-05 10:00:00,16.58,16.73,16.52,16.68,461000.0,15.5817,15.7227,15.5253,15.6757,461000.0
2014-06-05 10:30:00,16.66,16.75,16.63,16.66,717000.0,15.6569,15.7415,15.6287,15.6569,717000.0
2014-06-05 11:00:00,16.66,16.89,16.65,16.88,618000.0,15.6569,15.8731,15.6475,15.8637,618000.0
2014-06-05 11:30:00,16.88,17.15,16.83,17.05,2587000.0,15.8637,16.1174,15.8167,16.0234,2587000.0
2014-06-05 12:00:00,17.09,17.66,17.05,17.63,2096000.0,16.061,16.5967,16.0234,16.5685,2096000.0
2014-06-05 12:30:00,17.63,17.98,17.57,17.8,2209000.0,16.5685,16.8974,16.5121,16.7283,2209000.0
2014-06-05 13:00:00,17.81,17.85,17.47,17.6,1548000.0,16.7377,16.7753,16.4181,16.5403,1548000.0
2014-06-05 13:30:00,17.63,17.78,17.61,17.75,620000.0,16.5685,16.7095,16.5497,16.6813,620000.0
2014-06-05 14:00:00,17.75,17.76,17.52,17.58,672000.0,16.6813,16.6907,16.4651,16.5215,672000.0
2014-06-05 14:30:00,17.58,17.66,17.53,17.61,511000.0,16.5215,16.5967,16.4745,16.5497,511000.0
2014-06-05 15:00:00,17.6,17.67,17.44,17.5,578000.0,16.5403,16.6061,16.3899,16.4463,578000.0
2014-06-05 15:30:00,17.48,17.61,17.46,17.58,1076000.0,16.4275,16.5497,16.4087,16.5215,1076000.0
2014-06-06 09:30:00,17.49,17.75,17.34,17.57,2743000.0,16.4369,16.6813,16.296,16.5121,2743000.0
2014-06-06 10:00:00,17.55,17.6,17.36,17.55,2179000.0,16.4933,16.5403,16.3148,16.4933,2179000.0
2014-06-06 10:30:00,17.57,17.74,17.55,17.6,2855000.0,16.5121,16.6719,16.4933,16.5403,2855000.0
2014-06-06 11:00:00,17.6,17.79,17.58,17.72,2155000.0,16.5403,16.7189,16.5215,16.6531,2155000.0
2014-06-06 11:30:00,17.72,17.72,17.48,17.48,1640000.0,16.6531,16.6531,16.4275,16.4275,1640000.0
2014-06-06 12:00:00,17.5,17.55,17.4,17.52,813000.0,16.4463,16.4933,16.3524,16.4651,813000.0
2014-06-06 12:30:00,17.55,17.7,17.55,17.66,580000.0,16.4933,16.6343,16.4933,16.5967,580000.0
2014-06-06 13:00:00,17.66,17.68,17.6,17.67,243000.0,16.5967,16.6155,16.5403,16.6061,243000.0
2014-06-06 13:30:00,17.66,17.73,17.58,17.69,743000.0,16.5967,16.6625,16.5215,16.6249,743000.0
2014-06-06 14:00:00,17.69,17.89,17.66,17.85,1447000.0,16.6249,16.8129,16.5967,16.7753,1447000.0
2014-06-06 14:30:00,17.84,17.86,17.75,17.8,959000.0,16.7659,16.7847,16.6813,16.7283,959000.0
2014-06-06 15:00:00,17.78,17.82,17.73,17.76,394000.0,16.7095,16.7471,16.6625,16.6907,394000.0
2014-06-06 15:30:00,17.75,17.77,17.67,17.7,1522000.0,16.6813,16.7001,16.6061,16.6343,1522000.0
2014-06-09 09:30:00,17.78,17.8,17.4,17.53,1723000.0,16.7095,16.7283,16.3524,16.4745,1723000.0
2014-06-09 10:00:00,17.52,17.7,17.52,17.64,643000.0,16.4651,16.6343,16.4651,16.5779,643000.0
2014-06-09 10:30:00,17.62,17.65,17.58,17.65,816000.0,16.5591,16.5873,16.5215,16.5873,816000.0
2014-06-09 11:00:00,17.66,17.84,17.65,17.82,707000.0,16.5967,16.7659,16.5873,16.7471,707000.0
2014-06-09 11:30:00,17.84,18.14,17.81,18.08,1802000.0,16.7659,17.0478,16.7377,16.9914,1802000.0
2014-06-09 12:00:00,18.07,18.17,17.94,17.94,898000.0,16.982,17.076,16.8598,16.8598,898000.0
2014-06-09 12:30:00,17.95,18.44,17.94,18.35,1629000.0,16.8692,17.3297,16.8598,17.2452,1629000.0
2014-06-09 13:00:00,18.37,18.56,18.32,18.43,1030000.0,17.264,17.4425,17.217,17.3203,1030000.0
2014-06-09 13:30:00,18.43,18.49,18.26,18.31,491000.0,17.3203,17.3767,17.1606,17.2076,491000.0
2014-06-09 14:00:00,18.31,18.31,17.95,18.0,960000.0,17.2076,17.2076,16.8692,16.9162,960000.0
2014-06-09 14:30:00,17.98,18.23,17.98,18.2,439000.0,16.8974,17.1324,16.8974,17.1042,439000.0
2014-06-09 15:00:00,18.21,18.28,18.15,18.17,538000.0,17.1136,17.1794,17.0572,17.076,538000.0
2014-06-09 15:30:00,18.15,18.21,18.06,18.18,1094000.0,17.0572,17.1136,16.9726,17.0854,1094000.0
2014-06-10 09:30:00,18.08,18.2,17.9,17.91,1665000.0,16.9914,17.1042,16.8223,16.8317,1665000.0
2014-06-10 10:00:00,17.92,18.29,17.88,18.2,1162000.0,16.841,17.1888,16.8035,17.1042,1162000.0
2014-06-10 10:30:00,18.2,18.24,18.11,18.18,613000.0,17.1042,17.1418,17.0196,17.0854,613000.0
2014-06-10 11:00:00,18.21,18.34,18.16,18.18,714000.0,17.1136,17.2358,17.0666,17.0854,714000.0
2014-06-10 11:30:00,18.17,18.19,18.04,18.06,371000.0,17.076,17.0948,16.9538,16.9726,371000.0
2014-06-10 12:00:00,18.06,18.22,18.02,18.19,356000.0,16.9726,17.123,16.935,17.0948,356000.0
2014-06-10 12:30:00,18.19,18.24,18.13,18.24,279000.0,17.0948,17.1418,17.0384,17.1418,279000.0
2014-06-10 13:00:00,18.23,18.28,18.17,18.18,636000.0,17.1324,17.1794,17.076,17.0854,636000.0
2014-06-10 13:30:00,18.21,18.3,18.17,18.3,551000.0,17.1136,17.1982,17.076,17.1982,551000.0
2014-06-10 14:00:00,18.3,18.34,18.24,18.33,400000.0,17.1982,17.2358,17.1418,17.2264,400000.0
2014-06-10 14:30:00,18.34,18.34,18.24,18.3,475000.0,17.2358,17.2358,17.1418,17.1982,475000.0
2014-06-10 15:00:00,18.3,18.44,18.28,18.44,776000.0,17.1982,17.3297,17.1794,17.3297,776000.0
2014-06-10 15:30:00,18.43,18.52,18.4,18.5,1786000.0,17.3203,17.4049,17.2921,17.3861,1786000.0
2014-06-11 09:30:00,18.26,18.45,18.03,18.45,1935000.0,17.1606,17.3391,16.9444,17.3391,1935000.0
2014-06-11 10:00:00,18.45,18.6,18.41,18.55,1621000.0,17.3391,17.4801,17.3015,17.4331,1621000.0
2014-06-11 10:30:00,18.54,18.56,18.45,18.53,1337000.0,17.4237,17.4425,17.3391,17.4143,1337000.0
2014-06-11 11:00:00,18.53,18.7,18.51,18.68,1504000.0,17.4143,17.5741,17.3955,17.5553,1504000.0
2014-06-11 11:30:00,18.68,18.87,18.67,18.79,1501000.0,17.5553,17.7338,17.5459,17.6587,1501000.0
2014-06-11 12:00:00,18.79,18.8,18.45,18.52,991000.0,17.6587,17.6681,17.3391,17.4049,991000.0
2014-06-11 12:30:00,18.52,18.58,18.51,18.54,501000.0,17.4049,17.4613,17.3955,17.4237,501000.0
2014-06-11 13:00:00,18.54,18.55,18.32,18.39,511000.0,17.4237,17.4331,17.217,17.2828,511000.0
2014-06-11 13:30:00,18.38,18.42,18.32,18.35,335000.0,17.2734,17.3109,17.217,17.2452,335000.0
2014-06-11 14:00:00,18.35,18.35,18.05,18.16,709000.0,17.2452,17.2452,16.9632,17.0666,709000.0
2014-06-11 14:30:00,18.16,18.2,18.08,18.18,336000.0,17.0666,17.1042,16.9914,17.0854,336000.0
2014-06-11 15:00:00,18.18,18.22,18.09,18.11,1100000.0,17.0854,17.123,17.0008,17.0196,1100000.0
2014-06-11 15:30:00,18.11,18.18,17.93,17.96,1963000.0,17.0196,17.0854,16.8504,16.8786,1963000.0
2014-06-12 09:30:00,18.03,18.34,17.76,18.18,1606000.0,16.9444,17.2358,16.6907,17.0854,1606000.0
2014-06-12 10:00:00,18.18,18.48,18.18,18.23,1004000.0,17.0854,17.3673,17.0854,17.1324,1004000.0
2014-06-12 10:30:00,18.23,18.3,18.03,18.25,823000.0,17.1324,17.1982,16.9444,17.1512,823000.0
2014-06-12 11:00:00,18.25,18.26,18.1,18.15,718000.0,17.1512,17.1606,17.0102,17.0572,718000.0
2014-06-12 11:30:00,18.15,18.24,18.11,18.16,528000.0,17.0572,17.1418,17.0196,17.0666,528000.0
2014-06-12 12:00:00,18.16,18.19,18.12,18.12,322000.0,17.0666,17.0948,17.029,17.029,322000.0
2014-06-12 12:30:00,18.12,18.12,17.84,17.9,516000.0,17.029,17.029,16.7659,16.8223,516000.0
2014-06-12 13:00:00,17.93,17.99,17.83,17.91,1677000.0,16.8504,16.9068,16.7565,16.8317,1677000.0
2014-06-12 13:30:00,17.92,17.95,17.65,17.7,882000.0,16.841,16.8692,16.5873,16.6343,882000.0
2014-06-12 14:00:00,17.7,17.9,17.68,17.87,551000.0,16.6343,16.8223,16.6155,16.7941,551000.0
2014-06-12 14:30:00,17.87,17.92,17.76,17.88,591000.0,16.7941,16.841,16.6907,16.8035,591000.0
2014-06-12 15:00:00,17.9,17.97,17.84,17.93,922000.0,16.8223,16.888,16.7659,16.8504,922000.0
2014-06-12 15:30:00,17.92,18.0,17.89,17.99,1001000.0,16.841,16.9162,16.8129,16.9068,1001000.0
2014-06-13 09:30:00,17.92,18.17,17.75,17.86,1213000.0,16.841,17.076,16.6813,16.7847,1213000.0
2014-06-13 10:00:00,17.86,18.02,17.75,17.94,823000.0,16.7847,16.935,16.6813,16.8598,823000.0
2014-06-13 10:30:00,17.92,17.96,17.84,17.89,364000.0,16.841,16.8786,16.7659,16.8129,364000.0
2014-06-13 11:00:00,17.94,18.0,17.86,17.91,335000.0,16.8598,16.9162,16.7847,16.8317,335000.0
2014-06-13 11:30:00,17.91,17.91,17.61,17.69,717000.0,16.8317,16.8317,16.5497,16.6249,717000.0
2014-06-13 12:00:00,17.69,17.8,17.67,17.69,515000.0,16.6249,16.7283,16.6061,16.6249,515000.0
2014-06-13 12:30:00,17.68,17.7,17.61,17.67,256000.0,16.6155,16.6343,16.5497,16.6061,256000.0
2014-06-13 13:00:00,17.64,17.7,17.61,17.64,342000.0,16.5779,16.6343,16.5497,16.5779,342000.0
2014-06-13 13:30:00,17.63,17.65,17.61,17.62,325000.0,16.5685,16.5873,16.5497,16.5591,325000.0
2014-06-13 14:00:00,17.62,17.75,17.61,17.7,319000.0,16.5591,16.6813,16.5497,16.6343,319000.0
2014-06-13 14:30:00,17.7,17.71,17.63,17.66,254000.0,16.6343,16.6437,16.5685,16.5967,254000.0
2014-06-13 15:00:00,17.65,17.71,17.58,17.62,896000.0,16.5873,16.6437,16.5215,16.5591,896000.0
2014-06-13 15:30:00,17.62,17.75,17.58,17.69,781000.0,16.5591,16.6813,16.5215,16.6249,781000.0
2014-06-16 09:30:00,17.58,17.85,17.58,17.62,817000.0,16.5215,16.7753,16.5215,16.5591,817000.0
2014-06-16 10:00:00,17.62,17.71,17.53,17.54,1318000.0,16.5591,16.6437,16.4745,16.4839,1318000.0
2014-06-16 10:30:00,17.54,17.66,17.52,17.59,533000.0,16.4839,16.5967,16.4651,16.5309,533000.0
2014-06-16 11:00:00,17.6,17.75,17.52,17.75,754000.0,16.5403,16.6813,16.4651,16.6813,754000.0
2014-06-16 11:30:00,17.73,17.93,17.69,17.9,767000.0,16.6625,16.8504,16.6249,16.8223,767000.0
2014-06-16 12:00:00,17.89,18.06,17.88,18.03,631000.0,16.8129,16.9726,16.8035,16.9444,631000.0
2014-06-16 12:30:00,18.03,18.07,17.92,18.05,586000.0,16.9444,16.982,16.841,16.9632,586000.0
2014-06-16 13:00:00,18.03,18.29,18.02,18.2,874000.0,16.9444,17.1888,16.935,17.1042,874000.0
2014-06-16 13:30:00,18.19,18.2,18.11,18.14,388000.0,17.0948,17.1042,17.0196,17.0478,388000.0
2014-06-16 14:00:00,18.14,18.23,18.14,18.23,406000.0,17.0478,17.1324,17.0478,17.1324,406000.0
2014-06-16 14:30:00,18.22,18.43,18.22,18.38,1026000.0,17.123,17.3203,17.123,17.2734,1026000.0
2014-06-16 15:00:00,18.36,18.39,18.28,18.28,679000.0,17.2546,17.2828,17.1794,17.1794,679000.0
2014-06-16 15:30:00,18.29,18.29,18.16,18.27,1791000.0,17.1888,17.1888,17.0666,17.17,1791000.0
2014-06-17 09:30:00,18.3,18.54,18.27,18.36,1806000.0,17.1982,17.4237,17.17,17.2546,1806000.0
2014-06-17 10:00:00,18.33,18.52,18.25,18.51,1094000.0,17.2264,17.4049,17.1512,17.3955,1094000.0
2014-06-17 10:30:00,18.52,18.53,18.45,18.49,665000.0,17.4049,17.4143,17.3391,17.3767,665000.0
2014-06-17 11:00:00,18.5,18.52,18.43,18.5,1727000.0,17.3861,17.4049,17.3203,17.3861,1727000.0
2014-06-17 11:30:00,18.5,18.51,18.36,18.43,1354000.0,17.3861,17.3955,17.2546,17.3203,1354000.0
2014-06-17 12:00:00,18.44,18.46,18.35,18.38,421000.0,17.3297,17.3485,17.2452,17.2734,421000.0
2014-06-17 12:30:00,18.39,18.42,18.35,18.36,325000.0,17.2828,17.3109,17.2452,17.2546,325000.0
2014-06-17 13:00:00,18.37,18.47,18.35,18.41,293000.0,17.264,17.3579,17.2452,17.3015,293000.0
2014-06-17 13:30:00,18.41,18.44,18.4,18.42,732000.0,17.3015,17.3297,17.2921,17.3109,732000.0
2014-06-17 14:00:00,18.41,18.5,18.4,18.47,1004000.0,17.3015,17.3861,17.2921,17.3579,1004000.0
2014-06-17 14:30:00,18.48,18.58,18.44,18.5,736000.0,17.3673,17.4613,17.3297,17.3861,736000.0
2014-06-17 15:00:00,18.5,18.51,18.4,18.47,420000.0,17.3861,17.3955,17.2921,17.3579,420000.0
2014-06-17 15:30:00,18.47,18.57,18.46,18.47,1515000.0,17.3579,17.4519,17.3485,17.3579,1515000.0
2014-06-18 09:30:00,18.5,18.73,18.43,18.52,1349000.0,17.3861,17.6023,17.3203,17.4049,1349000.0
2014-06-18 10:00:00,18.52,18.54,18.26,18.43,621000.0,17.4049,17.4237,17.1606,17.3203,621000.0
2014-06-18 10:30:00,18.43,18.63,18.43,18.6,742000.0,17.3203,17.5083,17.3203,17.4801,742000.0
2014-06-18 11:00:00,18.6,18.85,18.6,18.79,815000.0,17.4801,17.7151,17.4801,17.6587,815000.0
2014-06-18 11:30:00,18.78,18.84,18.76,18.82,614000.0,17.6493,17.7057,17.6305,17.6869,614000.0
2014-06-18 12:00:00,18.83,18.85,18.79,18.82,431000.0,17.6963,17.7151,17.6587,17.6869,431000.0
2014-06-18 12:30:00,18.82,18.95,18.73,18.75,562000.0,17.6869,17.809,17.6023,17.6211,562000.0
2014-06-18 13:00:00,18.75,18.75,18.53,18.65,556000.0,17.6211,17.6211,17.4143,17.5271,556000.0
2014-06-18 13:30:00,18.61,18.71,18.45,18.65,792000.0,17.4895,17.5835,17.3391,17.5271,792000.0
2014-06-18 14:00:00,18.65,18.9,18.61,18.87,693000.0,17.5271,17.762,17.4895,17.7338,693000.0
2014-06-18 14:30:00,18.86,18.91,18.76,18.84,797000.0,17.7245,17.7714,17.6305,17.7057,797000.0
2014-06-18 15:00:00,18.84,18.88,18.73,18.8,946000.0,17.7057,17.7432,17.6023,17.6681,946000.0
2014-06-18 15:30:00,18.79,18.94,18.75,18.89,1360000.0,17.6587,17.7996,17.6211,17.7526,1360000.0
2014-06-19 09:30:00,18.85,18.92,18.57,18.65,1110000.0,17.7151,17.7808,17.4519,17.5271,1110000.0
2014-06-19 10:00:00,18.64,18.83,18.6,18.79,616000.0,17.5177,17.6963,17.4801,17.6587,616000.0
2014-06-19 10:30:00,18.79,18.86,18.73,18.75,458000.0,17.6587,17.7245,17.6023,17.6211,458000.0
2014-06-19 11:00:00,18.75,18.81,18.74,18.76,358000.0,17.6211,17.6775,17.6117,17.6305,358000.0
2014-06-19 11:30:00,18.79,18.82,18.67,18.68,303000.0,17.6587,17.6869,17.5459,17.5553,303000.0
2014-06-19 12:00:00,18.67,18.74,18.6,18.63,313000.0,17.5459,17.6117,17.4801,17.5083,313000.0
2014-06-19 12:30:00,18.61,18.64,18.51,18.51,288000.0,17.4895,17.5177,17.3955,17.3955,288000.0
2014-06-19 13:00:00,18.53,18.57,18.36,18.37,466000.0,17.4143,17.4519,17.2546,17.264,466000.0
2014-06-19 13:30:00,18.37,18.47,18.31,18.4,309000.0,17.264,17.3579,17.2076,17.2921,309000.0
2014-06-19 14:00:00,18.37,18.49,18.33,18.47,289000.0,17.264,17.3767,17.2264,17.3579,289000.0
2014-06-19 14:30:00,18.49,18.53,18.43,18.49,171000.0,17.3767,17.4143,17.3203,17.3767,171000.0
2014-06-19 15:00:00,18.49,18.59,18.49,18.52,333000.0,17.3767,17.4707,17.3767,17.4049,333000.0
2014-06-19 15:30:00,18.54,18.55,18.46,18.49,684000.0,17.4237,17.4331,17.3485,17.3767,684000.0
2014-06-20 09:30:00,18.48,18.65,18.36,18.39,483000.0,17.3673,17.5271,17.2546,17.2828,483000.0
2014-06-20 10:00:00,18.36,18.49,18.05,18.07,885000.0,17.2546,17.3767,16.9632,16.982,885000.0
2014-06-20 10:30:00,18.08,18.2,18.03,18.04,965000.0,16.9914,17.1042,16.9444,16.9538,965000.0
2014-06-20 11:00:00,18.04,18.08,17.76,17.78,1468000.0,16.9538,16.9914,16.6907,16.7095,1468000.0
2014-06-20 11:30:00,17.78,17.89,17.63,17.69,1956000.0,16.7095,16.8129,16.5685,16.6249,1956000.0
2014-06-20 12:00:00,17.68,17.7,17.38,17.57,1853000.0,16.6155,16.6343,16.3336,16.5121,1853000.0
2014-06-20 12:30:00,17.57,17.71,17.45,17.59,1098000.0,16.5121,16.6437,16.3993,16.5309,1098000.0
2014-06-20 13:00:00,17.62,17.75,17.62,17.69,1173000.0,16.5591,16.6813,16.5591,16.6249,1173000.0
2014-06-20 13:30:00,17.7,17.85,17.6,17.85,962000.0,16.6343,16.7753,16.5403,16.7753,962000.0
2014-06-20 14:00:00,17.86,17.99,17.8,17.93,687000.0,16.7847,16.9068,16.7283,16.8504,687000.0
2014-06-20 14:30:00,17.95,17.95,17.87,17.89,554000.0,16.8692,16.8692,16.7941,16.8129,554000.0
2014-06-20 15:00:00,17.9,17.95,17.84,17.94,763000.0,16.8223,16.8692,16.7659,16.8598,763000.0
2014-06-20 15:30:00,17.94,18.02,17.91,17.97,958000.0,16.8598,16.935,16.8317,16.888,958000.0
2014-06-23 09:30:00,17.72,18.07,17.65,17.95,999000.0,16.6531,16.982,16.5873,16.8692,999000.0
2014-06-23 10:00:00,17.91,17.99,17.8,17.96,573000.0,16.8317,16.9068,16.7283,16.8786,573000.0
2014-06-23 10:30:00,17.96,18.16,17.94,18.1,805000.0,16.8786,17.0666,16.8598,17.0102,805000.0
2014-06-23 11:00:00,18.14,18.18,18.09,18.09,275000.0,17.0478,17.0854,17.0008,17.0008,275000.0
2014-06-23 11:30:00,18.04,18.14,18.04,18.12,120000.0,16.9538,17.0478,16.9538,17.029,120000.0
2014-06-23 12:00:00,18.11,18.15,18.04,18.12,203000.0,17.0196,17.0572,16.9538,17.029,203000.0
2014-06-23 12:30:00,18.15,18.15,18.04,18.08,110000.0,17.0572,17.0572,16.9538,16.9914,110000.0
2014-06-23 13:00:00,18.08,18.1,18.01,18.04,142000.0,16.9914,17.0102,16.9256,16.9538,142000.0
2014-06-23 13:30:00,18.04,18.1,18.03,18.08,105000.0,16.9538,17.0102,16.9444,16.9914,105000.0
2014-06-23 14:00:00,18.06,18.12,18.03,18.08,143000.0,16.9726,17.029,16.9444,16.9914,143000.0
2014-06-23 14:30:00,18.1,18.1,18.05,18.05,186000.0,17.0102,17.0102,16.9632,16.9632,186000.0
2014-06-23 15:00:00,18.06,18.07,18.03,18.05,368000.0,16.9726,16.982,16.9444,16.9632,368000.0
2014-06-23 15:30:00,18.05,18.08,17.96,17.99,450000.0,16.9632,16.9914,16.8786,16.9068,450000.0
2014-06-24 09:30:00,18.04,18.13,17.98,18.0,371000.0,16.9538,17.0384,16.8974,16.9162,371000.0
2014-06-24 10:00:00,17.99,18.13,17.82,18.09,659000.0,16.9068,17.0384,16.7471,17.0008,659000.0
2014-06-24 10:30:00,18.13,18.22,18.03,18.06,630000.0,17.0384,17.123,16.9444,16.9726,630000.0
2014-06-24 11:00:00,18.08,18.2,18.05,18.16,347000.0,16.9914,17.1042,16.9632,17.0666,347000.0
2014-06-24 11:30:00,18.18,18.25,18.16,18.22,326000.0,17.0854,17.1512,17.0666,17.123,326000.0
2014-06-24 12:00:00,18.22,18.23,18.1,18.13,216000.0,17.123,17.1324,17.0102,17.0384,216000.0
2014-06-24 12:30:00,18.16,18.18,18.11,18.11,161000.0,17.0666,17.0854,17.0196,17.0196,161000.0
2014-06-24 13:00:00,18.11,18.11,17.9,17.99,326000.0,17.0196,17.0196,16.8223,16.9068,326000.0
2014-06-24 13:30:00,17.99,18.02,17.82,17.88,254000.0,16.9068,16.935,16.7471,16.8035,254000.0
2014-06-24 14:00:00,17.85,17.96,17.85,17.9,179000.0,16.7753,16.8786,16.7753,16.8223,179000.0
2014-06-24 14:30:00,17.9,17.93,17.85,17.87,276000.0,16.8223,16.8504,16.7753,16.7941,276000.0
2014-06-24 15:00:00,17.89,17.89,17.68,17.77,589000.0,16.8129,16.8129,16.6155,16.7001,589000.0
2014-06-24 15:30:00,17.75,17.86,17.66,17.85,1161000.0,16.6813,16.7847,16.5967,16.7753,1161000.0
2014-06-25 09:30:00,17.71,18.0,17.7,17.81,584000.0,16.6437,16.9162,16.6343,16.7377,584000.0
2014-06-25 10:00:00,17.83,17.95,17.7,17.85,525000.0,16.7565,16.8692,16.6343,16.7753,525000.0
2014-06-25 10:30:00,17.86,17.87,17.74,17.75,343000.0,16.7847,16.7941,16.6719,16.6813,343000.0
2014-06-25 11:00:00,17.75,17.75,17.52,17.68,1255000.0,16.6813,16.6813,16.4651,16.6155,1255000.0
2014-06-25 11:30:00,17.67,17.8,17.63,17.75,642000.0,16.6061,16.7283,16.5685,16.6813,642000.0
2014-06-25 12:00:00,17.75,17.8,17.69,17.72,217000.0,16.6813,16.7283,16.6249,16.6531,217000.0
2014-06-25 12:30:00,17.69,17.76,17.69,17.75,133000.0,16.6249,16.6907,16.6249,16.6813,133000.0
2014-06-25 13:00:00,17.73,17.78,17.69,17.7,204000.0,16.6625,16.7095,16.6249,16.6343,204000.0
2014-06-25 13:30:00,17.7,17.78,17.7,17.74,266000.0,16.6343,16.7095,16.6343,16.6719,266000.0
2014-06-25 14:00:00,17.74,17.99,17.74,17.92,317000.0,16.6719,16.9068,16.6719,16.841,317000.0
2014-06-25 14:30:00,17.92,18.05,17.9,17.93,609000.0,16.841,16.9632,16.8223,16.8504,609000.0
2014-06-25 15:00:00,17.93,18.0,17.85,17.97,422000.0,16.8504,16.9162,16.7753,16.888,422000.0
2014-06-25 15:30:00,17.96,18.06,17.93,18.01,912000.0,16.8786,16.9726,16.8504,16.9256,912000.0
2014-06-26 09:30:00,18.21,18.21,17.91,18.04,601000.0,17.1136,17.1136,16.8317,16.9538,601000.0
2014-06-26 10:00:00,17.95,18.07,17.93,18.02,352000.0,16.8692,16.982,16.8504,16.935,352000.0
2014-06-26 10:30:00,18.01,18.15,17.96,18.09,272000.0,16.9256,17.0572,16.8786,17.0008,272000.0
2014-06-26 11:00:00,18.1,18.18,18.07,18.1,160000.0,17.0102,17.0854,16.982,17.0102,160000.0
2014-06-26 11:30:00,18.14,18.19,18.08,18.1,293000.0,17.0478,17.0948,16.9914,17.0102,293000.0
2014-06-26 12:00:00,18.11,18.12,17.96,18.0,209000.0,17.0196,17.029,16.8786,16.9162,209000.0
2014-06-26 12:30:00,18.01,18.07,17.97,18.02,481000.0,16.9256,16.982,16.888,16.935,481000.0
2014-06-26 13:00:00,18.05,18.12,18.02,18.06,103000.0,16.9632,17.029,16.935,16.9726,103000.0
2014-06-26 13:30:00,18.07,18.08,18.02,18.05,60000.0,16.982,16.9914,16.935,16.9632,60000.0
2014-06-26 14:00:00,18.09,18.09,18.02,18.04,257000.0,17.0008,17.0008,16.935,16.9538,257000.0
2014-06-26 14:30:00,18.03,18.1,18.03,18.07,100000.0,16.9444,17.0102,16.9444,16.982,100000.0
2014-06-26 15:00:00,18.09,18.16,18.08,18.11,216000.0,17.0008,17.0666,16.9914,17.0196,216000.0
2014-06-26 15:30:00,18.11,18.2,18.11,18.2,847000.0,17.0196,17.1042,17.0196,17.1042,847000.0
2014-06-27 09:30:00,18.14,18.58,18.08,18.56,1120000.0,17.0478,17.4613,16.9914,17.4425,1120000.0
2014-06-27 10:00:00,18.52,18.79,18.42,18.55,1138000.0,17.4049,17.6587,17.3109,17.4331,1138000.0
2014-06-27 10:30:00,18.57,18.64,18.5,18.62,580000.0,17.4519,17.5177,17.3861,17.4989,580000.0
2014-06-27 11:00:00,18.62,18.88,18.58,18.8,1033000.0,17.4989,17.7432,17.4613,17.6681,1033000.0
2014-06-27 11:30:00,18.83,18.86,18.8,18.83,356000.0,17.6963,17.7245,17.6681,17.6963,356000.0
2014-06-27 12:00:00,18.82,18.9,18.82,18.85,499000.0,17.6869,17.762,17.6869,17.7151,499000.0
2014-06-27 12:30:00,18.85,18.85,18.8,18.82,578000.0,17.7151,17.7151,17.6681,17.6869,578000.0
2014-06-27 13:00:00,18.85,18.87,18.71,18.77,739000.0,17.7151,17.7338,17.5835,17.6399,739000.0
2014-06-27 13:30:00,18.77,18.78,18.62,18.68,419000.0,17.6399,17.6493,17.4989,17.5553,419000.0
2014-06-27 14:00:00,18.64,18.77,18.64,18.76,350000.0,17.5177,17.6399,17.5177,17.6305,350000.0
2014-06-27 14:30:00,18.75,18.77,18.71,18.74,317000.0,17.6211,17.6399,17.5835,17.6117,317000.0
2014-06-27 15:00:00,18.74,18.84,18.72,18.83,327000.0,17.6117,17.7057,17.5929,17.6963,327000.0
2014-06-27 15:30:00,18.83,18.93,18.74,18.87,1509000.0,17.6963,17.7902,17.6117,17.7338,1509000.0
2014-06-30 09:30:00,18.88,19.1,18.73,18.74,2027000.0,17.7432,17.95,17.6023,17.6117,2027000.0
2014-06-30 10:00:00,18.78,18.89,18.62,18.79,915000.0,17.6493,17.7526,17.4989,17.6587,915000.0
2014-06-30 10:30:00,18.84,19.0,18.75,18.83,457000.0,17.7057,17.856,17.6211,17.6963,457000.0
2014-06-30 11:00:00,18.82,18.98,18.8,18.96,748000.0,17.6869,17.8372,17.6681,17.8184,748000.0
2014-06-30 11:30:00,18.92,18.96,18.88,18.96,199000.0,17.7808,17.8184,17.7432,17.8184,199000.0
2014-06-30 12:00:00,18.96,18.98,18.88,18.89,148000.0,17.8184,17.8372,17.7432,17.7526,148000.0
2014-06-30 12:30:00,18.89,18.91,18.75,18.81,277000.0,17.7526,17.7714,17.6211,17.6775,277000.0
2014-06-30 13:00:00,18.81,18.84,18.72,18.73,231000.0,17.6775,17.7057,17.5929,17.6023,231000.0
2014-06-30 13:30:00,18.73,18.78,18.7,18.72,322000.0,17.6023,17.6493,17.5741,17.5929,322000.0
2014-06-30 14:00:00,18.73,18.73,18.68,18.7,182000.0,17.6023,17.6023,17.5553,17.5741,182000.0
2014-06-30 14:30:00,18.7,18.74,18.6,18.62,282000.0,17.5741,17.6117,17.4801,17.4989,282000.0
2014-06-30 15:00:00,18.62,18.75,18.62,18.74,300000.0,17.4989,17.6211,17.4989,17.6117,300000.0
2014-06-30 15:30:00,18.74,18.8,18.74,18.77,821000.0,17.6117,17.6681,17.6117,17.6399,821000.0
2014-07-01 09:30:00,18.92,19.31,18.75,19.11,1361000.0,17.7808,18.1474,17.6211,17.9594,1361000.0
2014-07-01 10:00:00,19.1,19.39,19.1,19.37,816000.0,17.95,18.2225,17.95,18.2037,816000.0
2014-07-01 10:30:00,19.37,19.4,19.2,19.27,389000.0,18.2037,18.2319,18.044,18.1098,389000.0
2014-07-01 11:00:00,19.28,19.33,19.23,19.27,185000.0,18.1192,18.1662,18.0722,18.1098,185000.0
2014-07-01 11:30:00,19.26,19.26,19.15,19.18,360000.0,18.1004,18.1004,17.997,18.0252,360000.0
2014-07-01 12:00:00,19.18,19.25,19.13,19.21,367000.0,18.0252,18.091,17.9782,18.0534,367000.0
2014-07-01 12:30:00,19.23,19.23,19.14,19.18,176000.0,18.0722,18.0722,17.9876,18.0252,176000.0
2014-07-01 13:00:00,19.18,19.2,19.15,19.17,170000.0,18.0252,18.044,17.997,18.0158,170000.0
2014-07-01 13:30:00,19.16,19.16,19.08,19.13,181000.0,18.0064,18.0064,17.9312,17.9782,181000.0
2014-07-01 14:00:00,19.16,19.16,19.1,19.16,122000.0,18.0064,18.0064,17.95,18.0064,122000.0
2014-07-01 14:30:00,19.15,19.28,19.13,19.26,185000.0,17.997,18.1192,17.9782,18.1004,185000.0
2014-07-01 15:00:00,19.28,19.32,19.25,19.32,455000.0,18.1192,18.1568,18.091,18.1568,455000.0
2014-07-01 15:30:00,19.31,19.58,19.3,19.54,1468000.0,18.1474,18.4011,18.138,18.3635,1468000.0
2014-07-02 09:30:00,19.88,20.15,19.61,19.96,2430000.0,18.683,18.9368,18.4293,18.7582,2430000.0
2014-07-02 10:00:00,19.96,20.03,19.88,19.92,1306000.0,18.7582,18.824,18.683,18.7206,1306000.0
2014-07-02 10:30:00,19.93,19.94,19.72,19.74,611000.0,18.73,18.7394,18.5327,18.5515,611000.0
2014-07-02 11:00:00,19.78,19.84,19.67,19.81,360000.0,18.5891,18.6454,18.4857,18.6173,360000.0
2014-07-02 11:30:00,19.82,19.84,19.68,19.7,272000.0,18.6267,18.6454,18.4951,18.5139,272000.0
2014-07-02 12:00:00,19.72,19.78,19.55,19.58,499000.0,18.5327,18.5891,18.3729,18.4011,499000.0
2014-07-02 12:30:00,19.6,19.63,19.46,19.61,360000.0,18.4199,18.4481,18.2883,18.4293,360000.0
2014-07-02 13:00:00,19.62,19.63,19.47,19.52,157000.0,18.4387,18.4481,18.2977,18.3447,157000.0
2014-07-02 13:30:00,19.54,19.57,19.46,19.55,178000.0,18.3635,18.3917,18.2883,18.3729,178000.0
2014-07-02 14:00:00,19.55,19.57,19.49,19.55,174000.0,18.3729,18.3917,18.3165,18.3729,174000.0
2014-07-02 14:30:00,19.57,19.6,19.5,19.56,540000.0,18.3917,18.4199,18.3259,18.3823,540000.0
2014-07-02 15:00:00,19.56,19.69,19.56,19.69,461000.0,18.3823,18.5045,18.3823,18.5045,461000.0
2014-07-02 15:30:00,19.69,19.79,19.65,19.69,921000.0,18.5045,18.5985,18.4669,18.5045,921000.0
2014-07-03 09:30:00,19.83,19.83,19.51,19.7,595000.0,18.636,18.636,18.3353,18.5139,595000.0
2014-07-03 10:00:00,19.68,19.9,19.67,19.88,540000.0,18.4951,18.7018,18.4857,18.683,540000.0
2014-07-03 10:30:00,19.89,19.9,19.7,19.76,331000.0,18.6924,18.7018,18.5139,18.5703,331000.0
2014-07-03 11:00:00,19.77,19.95,19.76,19.86,320000.0,18.5797,18.7488,18.5703,18.6642,320000.0
2014-07-03 11:30:00,19.86,19.92,19.81,19.9,334000.0,18.6642,18.7206,18.6173,18.7018,334000.0
2014-07-03 12:00:00,19.9,20.02,19.89,20.02,532000.0,18.7018,18.8146,18.6924,18.8146,532000.0
2014-07-03 12:30:00,20.01,20.01,19.86,19.94,744000.0,18.8052,18.8052,18.6642,18.7394,744000.0
2014-07-07 09:30:00,19.8,20.05,19.59,19.82,931000.0,18.6079,18.8428,18.4105,18.6267,931000.0
2014-07-07 10:00:00,19.8,19.84,19.7,19.79,590000.0,18.6079,18.6454,18.5139,18.5985,590000.0
2014-07-07 10:30:00,19.77,19.8,19.6,19.62,557000.0,18.5797,18.6079,18.4199,18.4387,557000.0
2014-07-07 11:00:00,19.6,19.65,19.53,19.57,631000.0,18.4199,18.4669,18.3541,18.3917,631000.0
2014-07-07 11:30:00,19.57,19.68,19.57,19.6,296000.0,18.3917,18.4951,18.3917,18.4199,296000.0
2014-07-07 12:00:00,19.61,19.76,19.61,19.71,286000.0,18.4293,18.5703,18.4293,18.5233,286000.0
2014-07-07 12:30:00,19.71,19.78,19.65,19.7,222000.0,18.5233,18.5891,18.4669,18.5139,222000.0
2014-07-07 13:00:00,19.68,19.7,19.62,19.66,359000.0,18.4951,18.5139,18.4387,18.4763,359000.0
2014-07-07 13:30:00,19.66,19.74,19.65,19.67,198000.0,18.4763,18.5515,18.4669,18.4857,198000.0
2014-07-07 14:00:00,19.66,19.69,19.56,19.63,378000.0,18.4763,18.5045,18.3823,18.4481,378000.0
2014-07-07 14:30:00,19.61,19.63,19.57,19.6,755000.0,18.4293,18.4481,18.3917,18.4199,755000.0
2014-07-07 15:00:00,19.6,19.62,19.49,19.57,680000.0,18.4199,18.4387,18.3165,18.3917,680000.0
2014-07-07 15:30:00,19.58,19.6,19.49,19.55,828000.0,18.4011,18.4199,18.3165,18.3729,828000.0
2014-07-08 09:30:00,19.47,19.55,18.72,18.83,1393000.0,18.2977,18.3729,17.5929,17.6963,1393000.0
2014-07-08 10:00:00,18.84,18.9,18.29,18.31,1843000.0,17.7057,17.762,17.1888,17.2076,1843000.0
2014-07-08 10:30:00,18.3,18.53,18.13,18.52,1330000.0,17.1982,17.4143,17.0384,17.4049,1330000.0
2014-07-08 11:00:00,18.53,18.54,18.26,18.26,508000.0,17.4143,17.4237,17.1606,17.1606,508000.0
2014-07-08 11:30:00,18.26,18.3,17.99,18.06,1039000.0,17.1606,17.1982,16.9068,16.9726,1039000.0
2014-07-08 12:00:00,18.06,18.16,18.03,18.14,532000.0,16.9726,17.0666,16.9444,17.0478,532000.0
2014-07-08 12:30:00,18.15,18.33,18.1,18.25,588000.0,17.0572,17.2264,17.0102,17.1512,588000.0
2014-07-08 13:00:00,18.26,18.47,18.22,18.45,366000.0,17.1606,17.3579,17.123,17.3391,366000.0
2014-07-08 13:30:00,18.47,18.51,18.4,18.42,596000.0,17.3579,17.3955,17.2921,17.3109,596000.0
2014-07-08 14:00:00,18.42,18.43,18.29,18.32,308000.0,17.3109,17.3203,17.1888,17.217,308000.0
2014-07-08 14:30:00,18.32,18.37,18.26,18.28,354000.0,17.217,17.264,17.1606,17.1794,354000.0
2014-07-08 15:00:00,18.27,18.3,18.2,18.25,778000.0,17.17,17.1982,17.1042,17.1512,778000.0
2014-07-08 15:30:00,18.24,18.29,18.18,18.22,995000.0,17.1418,17.1888,17.0854,17.123,995000.0
2014-07-09 09:30:00,18.31,18.73,18.31,18.43,1596000.0,17.2076,17.6023,17.2076,17.3203,1596000.0
2014-07-09 10:00:00,18.4,18.53,18.23,18.24,1142000.0,17.2921,17.4143,17.1324,17.1418,1142000.0
2014-07-09 10:30:00,18.25,18.52,18.23,18.39,428000.0,17.1512,17.4049,17.1324,17.2828,428000.0
2014-07-09 11:00:00,18.4,18.45,18.29,18.33,460000.0,17.2921,17.3391,17.1888,17.2264,460000.0
2014-07-09 11:30:00,18.32,18.33,18.13,18.17,556000.0,17.217,17.2264,17.0384,17.076,556000.0
2014-07-09 12:00:00,18.17,18.32,18.17,18.23,283000.0,17.076,17.217,17.076,17.1324,283000.0
2014-07-09 12:30:00,18.27,18.37,18.22,18.37,146000.0,17.17,17.264,17.123,17.264,146000.0
2014-07-09 13:00:00,18.35,18.42,18.34,18.41,223000.0,17.2452,17.3109,17.2358,17.3015,223000.0
2014-07-09 13:30:00,18.42,18.53,18.41,18.49,452000.0,17.3109,17.4143,17.3015,17.3767,452000.0
2014-07-09 14:00:00,18.43,18.48,18.35,18.41,271000.0,17.3203,17.3673,17.2452,17.3015,271000.0
2014-07-09 14:30:00,18.41,18.44,18.35,18.42,304000.0,17.3015,17.3297,17.2452,17.3109,304000.0
2014-07-09 15:00:00,18.41,18.5,18.4,18.46,328000.0,17.3015,17.3861,17.2921,17.3485,328000.0
2014-07-09 15:30:00,18.47,18.62,18.43,18.6,956000.0,17.3579,17.4989,17.3203,17.4801,956000.0
2014-07-10 09:30:00,17.82,18.2,17.76,17.92,1169000.0,16.7471,17.1042,16.6907,16.841,1169000.0
2014-07-10 10:00:00,17.97,18.37,17.88,18.37,521000.0,16.888,17.264,16.8035,17.264,521000.0
2014-07-10 10:30:00,18.34,18.49,18.27,18.47,738000.0,17.2358,17.3767,17.17,17.3579,738000.0
2014-07-10 11:00:00,18.48,18.78,18.47,18.65,1068000.0,17.3673,17.6493,17.3579,17.5271,1068000.0
2014-07-10 11:30:00,18.62,18.7,18.53,18.59,190000.0,17.4989,17.5741,17.4143,17.4707,190000.0
2014-07-10 12:00:00,18.6,18.78,18.58,18.74,429000.0,17.4801,17.6493,17.4613,17.6117,429000.0
2014-07-10 12:30:00,18.73,18.85,18.65,18.74,444000.0,17.6023,17.7151,17.5271,17.6117,444000.0
2014-07-10 13:00:00,18.73,18.9,18.73,18.83,263000.0,17.6023,17.762,17.6023,17.6963,263000.0
2014-07-10 13:30:00,18.83,18.87,18.7,18.74,220000.0,17.6963,17.7338,17.5741,17.6117,220000.0
2014-07-10 14:00:00,18.78,18.78,18.65,18.66,160000.0,17.6493,17.6493,17.5271,17.5365,160000.0
2014-07-10 14:30:00,18.69,18.69,18.6,18.62,282000.0,17.5647,17.5647,17.4801,17.4989,282000.0
2014-07-10 15:00:00,18.6,18.62,18.48,18.6,514000.0,17.4801,17.4989,17.3673,17.4801,514000.0
2014-07-10 15:30:00,18.58,18.75,18.56,18.74,1031000.0,17.4613,17.6211,17.4425,17.6117,1031000.0
2014-07-11 09:30:00,18.8,19.05,18.65,19.02,634000.0,17.6681,17.903,17.5271,17.8748,634000.0
2014-07-11 10:00:00,19.01,19.04,18.93,18.93,296000.0,17.8654,17.8936,17.7902,17.7902,296000.0
2014-07-11 10:30:00,18.95,19.15,18.93,19.07,435000.0,17.809,17.997,17.7902,17.9218,435000.0
2014-07-11 11:00:00,19.09,19.13,18.99,19.01,289000.0,17.9406,17.9782,17.8466,17.8654,289000.0
2014-07-11 11:30:00,19.04,19.07,18.98,19.03,145000.0,17.8936,17.9218,17.8372,17.8842,145000.0
2014-07-11 12:00:00,19.01,19.1,18.98,19.08,155000.0,17.8654,17.95,17.8372,17.9312,155000.0
2014-07-11 12:30:00,19.06,19.09,19.0,19.08,144000.0,17.9124,17.9406,17.856,17.9312,144000.0
2014-07-11 13:00:00,19.07,19.13,19.03,19.05,318000.0,17.9218,17.9782,17.8842,17.903,318000.0
2014-07-11 13:30:00,19.05,19.15,19.03,19.12,195000.0,17.903,17.997,17.8842,17.9688,195000.0
2014-07-11 14:00:00,19.11,19.2,19.08,19.16,208000.0,17.9594,18.044,17.9312,18.0064,208000.0
2014-07-11 14:30:00,19.16,19.16,19.04,19.07,154000.0,18.0064,18.0064,17.8936,17.9218,154000.0
2014-07-11 15:00:00,19.07,19.07,19.02,19.05,176000.0,17.9218,17.9218,17.8748,17.903,176000.0
2014-07-11 15:30:00,19.05,19.18,19.04,19.13,959000.0,17.903,18.0252,17.8936,17.9782,959000.0
2014-07-14 09:30:00,19.32,19.74,19.32,19.7,2037000.0,18.1568,18.5515,18.1568,18.5139,2037000.0
2014-07-14 10:00:00,19.73,19.89,19.71,19.78,965000.0,18.5421,18.6924,18.5233,18.5891,965000.0
2014-07-14 10:30:00,19.8,20.04,19.79,19.94,1447000.0,18.6079,18.8334,18.5985,18.7394,1447000.0
2014-07-14 11:00:00,19.91,19.98,19.89,19.92,392000.0,18.7112,18.777,18.6924,18.7206,392000.0
2014-07-14 11:30:00,19.96,19.96,19.78,19.78,466000.0,18.7582,18.7582,18.5891,18.5891,466000.0
2014-07-14 12:00:00,19.76,19.85,19.67,19.81,399000.0,18.5703,18.6548,18.4857,18.6173,399000.0
2014-07-14 12:30:00,19.82,19.9,19.66,19.68,278000.0,18.6267,18.7018,18.4763,18.4951,278000.0
2014-07-14 13:00:00,19.67,19.77,19.67,19.77,144000.0,18.4857,18.5797,18.4857,18.5797,144000.0
2014-07-14 13:30:00,19.76,19.85,19.72,19.75,216000.0,18.5703,18.6548,18.5327,18.5609,216000.0
2014-07-14 14:00:00,19.73,19.79,19.71,19.76,181000.0,18.5421,18.5985,18.5233,18.5703,181000.0
2014-07-14 14:30:00,19.74,19.83,19.72,19.79,235000.0,18.5515,18.636,18.5327,18.5985,235000.0
2014-07-14 15:00:00,19.79,19.79,19.62,19.68,301000.0,18.5985,18.5985,18.4387,18.4951,301000.0
2014-07-14 15:30:00,19.65,19.81,19.61,19.75,1127000.0,18.4669,18.6173,18.4293,18.5609,1127000.0
2014-07-15 09:30:00,19.83,20.03,19.61,19.86,1371000.0,18.636,18.824,18.4293,18.6642,1371000.0
2014-07-15 10:00:00,19.91,19.92,19.75,19.85,1016000.0,18.7112,18.7206,18.5609,18.6548,1016000.0
2014-07-15 10:30:00,19.85,19.88,19.28,19.46,1654000.0,18.6548,18.683,18.1192,18.2883,1654000.0
2014-07-15 11:00:00,19.48,19.75,19.43,19.65,523000.0,18.3071,18.5609,18.2601,18.4669,523000.0
2014-07-15 11:30:00,19.61,19.61,19.46,19.46,167000.0,18.4293,18.4293,18.2883,18.2883,167000.0
2014-07-15 12:00:00,19.47,19.7,19.37,19.66,310000.0,18.2977,18.5139,18.2037,18.4763,310000.0
2014-07-15 12:30:00,19.63,19.85,19.63,19.71,298000.0,18.4481,18.6548,18.4481,18.5233,298000.0
2014-07-15 13:00:00,19.76,19.98,19.76,19.9,329000.0,18.5703,18.777,18.5703,18.7018,329000.0
2014-07-15 13:30:00,19.91,19.92,19.75,19.84,267000.0,18.7112,18.7206,18.5609,18.6454,267000.0
2014-07-15 14:00:00,19.86,19.88,19.8,19.83,106000.0,18.6642,18.683,18.6079,18.636,106000.0
2014-07-15 14:30:00,19.88,19.88,19.77,19.8,152000.0,18.683,18.683,18.5797,18.6079,152000.0
2014-07-15 15:00:00,19.85,19.86,19.67,19.7,198000.0,18.6548,18.6642,18.4857,18.5139,198000.0
2014-07-15 15:30:00,19.73,19.77,19.56,19.7,610000.0,18.5421,18.5797,18.3823,18.5139,610000.0
2014-07-16 09:30:00,19.86,19.95,19.62,19.88,559000.0,18.6642,18.7488,18.4387,18.683,559000.0
2014-07-16 10:00:00,19.88,20.04,19.84,19.92,795000.0,18.683,18.8334,18.6454,18.7206,795000.0
2014-07-16 10:30:00,19.91,19.97,19.74,19.81,351000.0,18.7112,18.7676,18.5515,18.6173,351000.0
2014-07-16 11:00:00,19.78,19.94,19.77,19.91,446000.0,18.5891,18.7394,18.5797,18.7112,446000.0
2014-07-16 11:30:00,19.9,19.9,19.81,19.89,371000.0,18.7018,18.7018,18.6173,18.6924,371000.0
2014-07-16 12:00:00,19.85,19.89,19.8,19.83,201000.0,18.6548,18.6924,18.6079,18.636,201000.0
2014-07-16 12:30:00,19.83,19.88,19.81,19.87,165000.0,18.636,18.683,18.6173,18.6736,165000.0
2014-07-16 13:00:00,19.84,19.92,19.82,19.92,121000.0,18.6454,18.7206,18.6267,18.7206,121000.0
2014-07-16 13:30:00,19.91,20.0,19.9,19.92,374000.0,18.7112,18.7958,18.7018,18.7206,374000.0
2014-07-16 14:00:00,19.92,19.95,19.87,19.93,406000.0,18.7206,18.7488,18.6736,18.73,406000.0
2014-07-16 14:30:00,19.92,19.92,19.84,19.89,196000.0,18.7206,18.7206,18.6454,18.6924,196000.0
2014-07-16 15:00:00,19.86,19.89,19.82,19.83,242000.0,18.6642,18.6924,18.6267,18.636,242000.0
2014-07-16 15:30:00,19.84,19.84,19.71,19.79,618000.0,18.6454,18.6454,18.5233,18.5985,618000.0
2014-07-17 09:30:00,19.52,19.78,19.52,19.72,320000.0,18.3447,18.5891,18.3447,18.5327,320000.0
2014-07-17 10:00:00,19.68,19.74,19.63,19.67,311000.0,18.4951,18.5515,18.4481,18.4857,311000.0
2014-07-17 10:30:00,19.65,19.68,19.56,19.66,141000.0,18.4669,18.4951,18.3823,18.4763,141000.0
2014-07-17 11:00:00,19.67,19.67,19.3,19.32,477000.0,18.4857,18.4857,18.138,18.1568,477000.0
2014-07-17 11:30:00,19.3,19.47,19.21,19.31,449000.0,18.138,18.2977,18.0534,18.1474,449000.0
2014-07-17 12:00:00,19.31,19.35,19.26,19.31,173000.0,18.1474,18.1849,18.1004,18.1474,173000.0
2014-07-17 12:30:00,19.34,19.44,19.31,19.35,309000.0,18.1756,18.2695,18.1474,18.1849,309000.0
2014-07-17 13:00:00,19.35,19.5,19.35,19.5,185000.0,18.1849,18.3259,18.1849,18.3259,185000.0
2014-07-17 13:30:00,19.5,19.57,19.48,19.49,251000.0,18.3259,18.3917,18.3071,18.3165,251000.0
2014-07-17 14:00:00,19.51,19.52,19.41,19.41,219000.0,18.3353,18.3447,18.2413,18.2413,219000.0
2014-07-17 14:30:00,19.44,19.46,19.4,19.43,52000.0,18.2695,18.2883,18.2319,18.2601,52000.0
2014-07-17 15:00:00,19.43,19.45,19.27,19.27,302000.0,18.2601,18.2789,18.1098,18.1098,302000.0
2014-07-17 15:30:00,19.31,19.32,19.15,19.29,1085000.0,18.1474,18.1568,17.997,18.1286,1085000.0
2014-07-18 09:30:00,19.33,19.57,19.3,19.57,547000.0,18.1662,18.3917,18.138,18.3917,547000.0
2014-07-18 10:00:00,19.56,19.65,19.48,19.55,187000.0,18.3823,18.4669,18.3071,18.3729,187000.0
2014-07-18 10:30:00,19.58,19.65,19.55,19.63,184000.0,18.4011,18.4669,18.3729,18.4481,184000.0
2014-07-18 11:00:00,19.64,19.77,19.62,19.77,262000.0,18.4575,18.5797,18.4387,18.5797,262000.0
2014-07-18 11:30:00,19.73,19.9,19.73,19.82,346000.0,18.5421,18.7018,18.5421,18.6267,346000.0
2014-07-18 12:00:00,19.84,19.9,19.77,19.89,268000.0,18.6454,18.7018,18.5797,18.6924,268000.0
2014-07-18 12:30:00,19.89,19.9,19.78,19.78,131000.0,18.6924,18.7018,18.5891,18.5891,131000.0
2014-07-18 13:00:00,19.81,19.82,19.76,19.81,123000.0,18.6173,18.6267,18.5703,18.6173,123000.0
2014-07-18 13:30:00,19.79,19.87,19.78,19.86,197000.0,18.5985,18.6736,18.5891,18.6642,197000.0
2014-07-18 14:00:00,19.85,19.95,19.83,19.89,502000.0,18.6548,18.7488,18.636,18.6924,502000.0
2014-07-18 14:30:00,19.89,19.9,19.85,19.88,135000.0,18.6924,18.7018,18.6548,18.683,135000.0
2014-07-18 15:00:00,19.88,19.89,19.82,19.84,248000.0,18.683,18.6924,18.6267,18.6454,248000.0
2014-07-18 15:30:00,19.82,19.9,19.8,19.86,774000.0,18.6267,18.7018,18.6079,18.6642,774000.0
2014-07-21 09:30:00,19.86,20.1,19.66,19.93,1610000.0,18.6642,18.8898,18.4763,18.73,1610000.0
2014-07-21 10:00:00,19.93,20.03,19.85,20.0,816000.0,18.73,18.824,18.6548,18.7958,816000.0
2014-07-21 10:30:00,19.97,20.19,19.86,20.19,829000.0,18.7676,18.9744,18.6642,18.9744,829000.0
2014-07-21 11:00:00,20.15,20.51,20.15,20.47,1151000.0,18.9368,19.2751,18.9368,19.2375,1151000.0
2014-07-21 11:30:00,20.43,20.44,20.29,20.34,318000.0,19.1999,19.2093,19.0684,19.1153,318000.0
2014-07-21 12:00:00,20.33,20.35,20.18,20.2,539000.0,19.1059,19.1247,18.965,18.9838,539000.0
2014-07-21 12:30:00,20.21,20.28,20.17,20.18,341000.0,18.9932,19.059,18.9556,18.965,341000.0
2014-07-21 13:00:00,20.2,20.33,20.17,20.26,332000.0,18.9838,19.1059,18.9556,19.0402,332000.0
2014-07-21 13:30:00,20.28,20.39,20.23,20.31,643000.0,19.059,19.1623,19.012,19.0871,643000.0
2014-07-21 14:00:00,20.32,20.45,20.29,20.43,250000.0,19.0965,19.2187,19.0684,19.1999,250000.0
2014-07-21 14:30:00,20.4,20.44,20.34,20.37,221000.0,19.1717,19.2093,19.1153,19.1435,221000.0
2014-07-21 15:00:00,20.39,20.48,20.35,20.46,363000.0,19.1623,19.2469,19.1247,19.2281,363000.0
2014-07-21 15:30:00,20.46,20.51,20.38,20.41,765000.0,19.2281,19.2751,19.1529,19.1811,765000.0
2014-07-22 09:30:00,20.55,20.9,20.51,20.71,1503000.0,19.3127,19.6416,19.2751,19.4631,1503000.0
2014-07-22 10:00:00,20.76,20.97,20.71,20.87,1616000.0,19.5101,19.7074,19.4631,19.6134,1616000.0
2014-07-22 10:30:00,20.85,20.95,20.75,20.94,852000.0,19.5946,19.6886,19.5007,19.6792,852000.0
2014-07-22 11:00:00,20.9,20.99,20.87,20.93,694000.0,19.6416,19.7262,19.6134,19.6698,694000.0
2014-07-22 11:30:00,20.93,20.99,20.88,20.99,588000.0,19.6698,19.7262,19.6228,19.7262,588000.0
2014-07-22 12:00:00,20.98,20.99,20.96,20.96,237000.0,19.7168,19.7262,19.698,19.698,237000.0
2014-07-22 12:30:00,20.97,21.08,20.95,21.05,558000.0,19.7074,19.8108,19.6886,19.7826,558000.0
2014-07-22 13:00:00,21.05,21.14,21.04,21.1,1079000.0,19.7826,19.8672,19.7732,19.8296,1079000.0
2014-07-22 13:30:00,21.1,21.11,20.99,21.03,699000.0,19.8296,19.839,19.7262,19.7638,699000.0
2014-07-22 14:00:00,21.03,21.04,20.9,20.99,469000.0,19.7638,19.7732,19.6416,19.7262,469000.0
2014-07-22 14:30:00,20.97,21.02,20.88,20.99,636000.0,19.7074,19.7544,19.6228,19.7262,636000.0
2014-07-22 15:00:00,20.99,21.1,20.94,21.09,523000.0,19.7262,19.8296,19.6792,19.8202,523000.0
2014-07-22 15:30:00,21.09,21.15,21.01,21.08,1566000.0,19.8202,19.8766,19.745,19.8108,1566000.0
2014-07-23 09:30:00,21.01,21.4,21.01,21.16,1833000.0,19.745,20.1115,19.745,19.886,1833000.0
2014-07-23 10:00:00,21.21,21.22,20.84,21.0,838000.0,19.933,19.9424,19.5852,19.7356,838000.0
2014-07-23 10:30:00,20.97,21.17,20.96,21.08,286000.0,19.7074,19.8954,19.698,19.8108,286000.0
2014-07-23 11:00:00,21.0,21.21,20.95,21.13,220000.0,19.7356,19.933,19.6886,19.8578,220000.0
2014-07-23 11:30:00,21.13,21.26,21.1,21.21,299000.0,19.8578,19.9799,19.8296,19.933,299000.0
2014-07-23 12:00:00,21.21,21.24,21.1,21.17,433000.0,19.933,19.9612,19.8296,19.8954,433000.0
2014-07-23 12:30:00,21.15,21.15,21.01,21.07,183000.0,19.8766,19.8766,19.745,19.8014,183000.0
2014-07-23 13:00:00,21.06,21.13,21.03,21.08,356000.0,19.792,19.8578,19.7638,19.8108,356000.0
2014-07-23 13:30:00,21.13,21.14,21.04,21.04,441000.0,19.8578,19.8672,19.7732,19.7732,441000.0
2014-07-23 14:00:00,21.04,21.1,21.02,21.03,333000.0,19.7732,19.8296,19.7544,19.7638,333000.0
2014-07-23 14:30:00,21.03,21.05,21.0,21.02,200000.0,19.7638,19.7826,19.7356,19.7544,200000.0
2014-07-23 15:00:00,21.03,21.09,21.01,21.08,367000.0,19.7638,19.8202,19.745,19.8108,367000.0
2014-07-23 15:30:00,21.08,21.11,21.04,21.07,591000.0,19.8108,19.839,19.7732,19.8014,591000.0
2014-07-24 09:30:00,21.16,21.3,20.76,20.85,1103000.0,19.886,20.0175,19.5101,19.5946,1103000.0
2014-07-24 10:00:00,20.86,21.04,20.7,20.94,770000.0,19.604,19.7732,19.4537,19.6792,770000.0
2014-07-24 10:30:00,20.92,20.94,20.81,20.9,366000.0,19.6604,19.6792,19.557,19.6416,366000.0
2014-07-24 11:00:00,20.9,21.09,20.89,21.08,694000.0,19.6416,19.8202,19.6322,19.8108,694000.0
2014-07-24 11:30:00,21.09,21.17,20.94,20.98,497000.0,19.8202,19.8954,19.6792,19.7168,497000.0
2014-07-24 12:00:00,21.02,21.04,20.97,20.97,143000.0,19.7544,19.7732,19.7074,19.7074,143000.0
2014-07-24 12:30:00,21.0,21.09,20.97,21.06,95000.0,19.7356,19.8202,19.7074,19.792,95000.0
2014-07-24 13:00:00,21.07,21.1,20.98,21.1,140000.0,19.8014,19.8296,19.7168,19.8296,140000.0
2014-07-24 13:30:00,21.1,21.37,21.08,21.33,277000.0,19.8296,20.0833,19.8108,20.0457,277000.0
2014-07-24 14:00:00,21.35,21.47,21.31,21.41,280000.0,20.0645,20.1773,20.0269,20.1209,280000.0
2014-07-24 14:30:00,21.41,21.44,21.32,21.4,114000.0,20.1209,20.1491,20.0363,20.1115,114000.0
2014-07-24 15:00:00,21.36,21.41,21.27,21.33,237000.0,20.0739,20.1209,19.9893,20.0457,237000.0
2014-07-24 15:30:00,21.34,21.45,21.32,21.35,665000.0,20.0551,20.1585,20.0363,20.0645,665000.0
2014-07-25 09:30:00,21.2,21.42,21.1,21.24,631000.0,19.9236,20.1303,19.8296,19.9612,631000.0
2014-07-25 10:00:00,21.25,21.47,21.18,21.36,388000.0,19.9706,20.1773,19.9048,20.0739,388000.0
2014-07-25 10:30:00,21.39,21.45,21.3,21.34,246000.0,20.1021,20.1585,20.0175,20.0551,246000.0
2014-07-25 11:00:00,21.3,21.41,21.23,21.35,382000.0,20.0175,20.1209,19.9518,20.0645,382000.0
2014-07-25 11:30:00,21.34,21.51,21.34,21.48,217000.0,20.0551,20.2149,20.0551,20.1867,217000.0
2014-07-25 12:00:00,21.48,21.49,21.3,21.34,190000.0,20.1867,20.1961,20.0175,20.0551,190000.0
2014-07-25 12:30:00,21.31,21.31,21.23,21.28,167000.0,20.0269,20.0269,19.9518,19.9987,167000.0
2014-07-25 13:00:00,21.28,21.37,21.23,21.36,142000.0,19.9987,20.0833,19.9518,20.0739,142000.0
2014-07-25 13:30:00,21.32,21.4,21.32,21.32,124000.0,20.0363,20.1115,20.0363,20.0363,124000.0
2014-07-25 14:00:00,21.32,21.37,21.29,21.36,168000.0,20.0363,20.0833,20.0081,20.0739,168000.0
2014-07-25 14:30:00,21.35,21.36,21.28,21.33,207000.0,20.0645,20.0739,19.9987,20.0457,207000.0
2014-07-25 15:00:00,21.3,21.34,21.28,21.32,104000.0,20.0175,20.0551,19.9987,20.0363,104000.0
2014-07-25 15:30:00,21.32,21.37,21.32,21.34,328000.0,20.0363,20.0833,20.0363,20.0551,328000.0
2014-07-28 09:30:00,21.4,21.49,21.11,21.25,589000.0,20.1115,20.1961,19.839,19.9706,589000.0
2014-07-28 10:00:00,21.23,21.38,21.08,21.19,427000.0,19.9518,20.0927,19.8108,19.9142,427000.0
2014-07-28 10:30:00,21.15,21.23,21.13,21.18,132000.0,19.8766,19.9518,19.8578,19.9048,132000.0
2014-07-28 11:00:00,21.17,21.26,21.15,21.26,425000.0,19.8954,19.9799,19.8766,19.9799,425000.0
2014-07-28 11:30:00,21.25,21.28,21.23,21.27,124000.0,19.9706,19.9987,19.9518,19.9893,124000.0
2014-07-28 12:00:00,21.24,21.45,21.24,21.42,308000.0,19.9612,20.1585,19.9612,20.1303,308000.0
2014-07-28 12:30:00,21.43,21.6,21.43,21.58,572000.0,20.1397,20.2995,20.1397,20.2807,572000.0
2014-07-28 13:00:00,21.56,21.72,21.55,21.61,506000.0,20.2619,20.4123,20.2525,20.3089,506000.0
2014-07-28 13:30:00,21.61,21.74,21.6,21.7,160000.0,20.3089,20.431,20.2995,20.3935,160000.0
2014-07-28 14:00:00,21.7,21.72,21.63,21.67,286000.0,20.3935,20.4123,20.3277,20.3653,286000.0
2014-07-28 14:30:00,21.68,21.68,21.6,21.65,172000.0,20.3747,20.3747,20.2995,20.3465,172000.0
2014-07-28 15:00:00,21.67,21.72,21.58,21.58,358000.0,20.3653,20.4123,20.2807,20.2807,358000.0
2014-07-28 15:30:00,21.58,21.6,21.5,21.54,874000.0,20.2807,20.2995,20.2055,20.2431,874000.0
2014-07-29 09:30:00,21.6,21.63,21.43,21.49,544000.0,20.2995,20.3277,20.1397,20.1961,544000.0
2014-07-29 10:00:00,21.49,21.62,21.36,21.57,343000.0,20.1961,20.3183,20.0739,20.2713,343000.0
2014-07-29 10:30:00,21.49,21.5,21.37,21.45,226000.0,20.1961,20.2055,20.0833,20.1585,226000.0
2014-07-29 11:00:00,21.43,21.49,21.35,21.43,231000.0,20.1397,20.1961,20.0645,20.1397,231000.0
2014-07-29 11:30:00,21.47,21.47,21.24,21.45,323000.0,20.1773,20.1773,19.9612,20.1585,323000.0
2014-07-29 12:00:00,21.41,21.42,21.37,21.39,77000.0,20.1209,20.1303,20.0833,20.1021,77000.0
2014-07-29 12:30:00,21.41,21.41,21.27,21.3,145000.0,20.1209,20.1209,19.9893,20.0175,145000.0
2014-07-29 13:00:00,21.33,21.39,21.24,21.33,170000.0,20.0457,20.1021,19.9612,20.0457,170000.0
2014-07-29 13:30:00,21.31,21.35,21.0,21.14,831000.0,20.0269,20.0645,19.7356,19.8672,831000.0
2014-07-29 14:00:00,21.12,21.4,21.1,21.31,419000.0,19.8484,20.1115,19.8296,20.0269,419000.0
2014-07-29 14:30:00,21.32,21.35,21.21,21.25,241000.0,20.0363,20.0645,19.933,19.9706,241000.0
2014-07-29 15:00:00,21.2,21.32,21.2,21.23,415000.0,19.9236,20.0363,19.9236,19.9518,415000.0
2014-07-29 15:30:00,21.21,21.27,21.15,21.18,454000.0,19.933,19.9893,19.8766,19.9048,454000.0
2014-07-30 09:30:00,21.49,21.53,21.1,21.11,723000.0,20.1961,20.2337,19.8296,19.839,723000.0
2014-07-30 10:00:00,21.1,21.33,21.02,21.15,490000.0,19.8296,20.0457,19.7544,19.8766,490000.0
2014-07-30 10:30:00,21.14,21.31,21.1,21.19,347000.0,19.8672,20.0269,19.8296,19.9142,347000.0
2014-07-30 11:00:00,21.19,21.28,21.16,21.23,276000.0,19.9142,19.9987,19.886,19.9518,276000.0
2014-07-30 11:30:00,21.22,21.33,21.12,21.13,218000.0,19.9424,20.0457,19.8484,19.8578,218000.0
2014-07-30 12:00:00,21.15,21.18,21.1,21.16,131000.0,19.8766,19.9048,19.8296,19.886,131000.0
2014-07-30 12:30:00,21.15,21.28,21.14,21.22,151000.0,19.8766,19.9987,19.8672,19.9424,151000.0
2014-07-30 13:00:00,21.23,21.25,21.17,21.2,173000.0,19.9518,19.9706,19.8954,19.9236,173000.0
2014-07-30 13:30:00,21.21,21.22,21.16,21.16,155000.0,19.933,19.9424,19.886,19.886,155000.0
2014-07-30 14:00:00,21.15,21.28,21.15,21.24,211000.0,19.8766,19.9987,19.8766,19.9612,211000.0
2014-07-30 14:30:00,21.23,21.27,21.12,21.21,190000.0,19.9518,19.9893,19.8484,19.933,190000.0
2014-07-30 15:00:00,21.2,21.24,21.16,21.22,224000.0,19.9236,19.9612,19.886,19.9424,224000.0
2014-07-30 15:30:00,21.22,21.26,21.12,21.18,901000.0,19.9424,19.9799,19.8484,19.9048,901000.0
2014-07-31 09:30:00,20.83,20.95,20.43,20.46,1573000.0,19.5758,19.6886,19.1999,19.2281,1573000.0
2014-07-31 10:00:00,20.46,20.73,20.24,20.69,1094000.0,19.2281,19.4819,19.0214,19.4443,1094000.0
2014-07-31 10:30:00,20.69,20.74,20.47,20.48,594000.0,19.4443,19.4913,19.2375,19.2469,594000.0
2014-07-31 11:00:00,20.5,20.56,20.37,20.47,509000.0,19.2657,19.3221,19.1435,19.2375,509000.0
2014-07-31 11:30:00,20.47,20.6,20.44,20.5,398000.0,19.2375,19.3597,19.2093,19.2657,398000.0
2014-07-31 12:00:00,20.5,20.57,20.36,20.37,384000.0,19.2657,19.3315,19.1341,19.1435,384000.0
2014-07-31 12:30:00,20.36,20.6,20.35,20.56,471000.0,19.1341,19.3597,19.1247,19.3221,471000.0
2014-07-31 13:00:00,20.58,20.74,20.57,20.68,270000.0,19.3409,19.4913,19.3315,19.4349,270000.0
2014-07-31 13:30:00,20.68,20.78,20.62,20.65,286000.0,19.4349,19.5288,19.3785,19.4067,286000.0
2014-07-31 14:00:00,20.68,20.69,20.58,20.61,288000.0,19.4349,19.4443,19.3409,19.3691,288000.0
2014-07-31 14:30:00,20.63,20.66,20.53,20.59,268000.0,19.3879,19.4161,19.2939,19.3503,268000.0
2014-07-31 15:00:00,20.58,20.61,20.5,20.5,372000.0,19.3409,19.3691,19.2657,19.2657,372000.0
2014-07-31 15:30:00,20.5,20.61,20.49,20.55,739000.0,19.2657,19.3691,19.2563,19.3127,739000.0
2014-08-01 09:30:00,20.72,21.07,20.49,21.01,1176000.0,19.4725,19.8014,19.2563,19.745,1176000.0
2014-08-01 10:00:00,21.02,21.04,20.7,21.02,666000.0,19.7544,19.7732,19.4537,19.7544,666000.0
2014-08-01 10:30:00,21.02,21.04,20.75,20.8,3231000.0,19.7544,19.7732,19.5007,19.5476,3231000.0
2014-08-01 11:00:00,20.78,20.87,20.62,20.73,660000.0,19.5288,19.6134,19.3785,19.4819,660000.0
2014-08-01 11:30:00,20.68,20.77,20.54,20.57,433000.0,19.4349,19.5195,19.3033,19.3315,433000.0
2014-08-01 12:00:00,20.56,20.8,20.56,20.79,310000.0,19.3221,19.5476,19.3221,19.5382,310000.0
2014-08-01 12:30:00,20.79,20.79,20.68,20.75,242000.0,19.5382,19.5382,19.4349,19.5007,242000.0
2014-08-01 13:00:00,20.74,20.79,20.65,20.79,129000.0,19.4913,19.5382,19.4067,19.5382,129000.0
2014-08-01 13:30:00,20.8,20.95,20.74,20.93,255000.0,19.5476,19.6886,19.4913,19.6698,255000.0
2014-08-01 14:00:00,20.92,20.94,20.74,20.76,277000.0,19.6604,19.6792,19.4913,19.5101,277000.0
2014-08-01 14:30:00,20.77,20.84,20.66,20.71,187000.0,19.5195,19.5852,19.4161,19.4631,187000.0
2014-08-01 15:00:00,20.68,20.81,20.65,20.75,177000.0,19.4349,19.557,19.4067,19.5007,177000.0
2014-08-01 15:30:00,20.75,20.81,20.7,20.8,476000.0,19.5007,19.557,19.4537,19.5476,476000.0
2014-08-04 09:30:00,20.99,21.1,20.8,20.92,804000.0,19.7262,19.8296,19.5476,19.6604,804000.0
2014-08-04 10:00:00,20.92,21.02,20.81,20.88,530000.0,19.6604,19.7544,19.557,19.6228,530000.0
2014-08-04 10:30:00,20.9,20.91,20.7,20.7,222000.0,19.6416,19.651,19.4537,19.4537,222000.0
2014-08-04 11:00:00,20.7,20.87,20.7,20.86,203000.0,19.4537,19.6134,19.4537,19.604,203000.0
2014-08-04 11:30:00,20.9,20.98,20.86,20.89,208000.0,19.6416,19.7168,19.604,19.6322,208000.0
2014-08-04 12:00:00,20.9,20.93,20.87,20.92,117000.0,19.6416,19.6698,19.6134,19.6604,117000.0
2014-08-04 12:30:00,20.92,20.99,20.85,20.99,320000.0,19.6604,19.7262,19.5946,19.7262,320000.0
2014-08-04 13:00:00,20.97,20.98,20.88,20.93,267000.0,19.7074,19.7168,19.6228,19.6698,267000.0
2014-08-04 13:30:00,20.93,21.02,20.9,21.0,406000.0,19.6698,19.7544,19.6416,19.7356,406000.0
2014-08-04 14:00:00,21.01,21.02,20.87,20.88,357000.0,19.745,19.7544,19.6134,19.6228,357000.0
2014-08-04 14:30:00,20.91,20.95,20.87,20.89,258000.0,19.651,19.6886,19.6134,19.6322,258000.0
2014-08-04 15:00:00,20.92,20.92,20.77,20.79,460000.0,19.6604,19.6604,19.5195,19.5382,460000.0
2014-08-04 15:30:00,20.79,20.81,20.75,20.77,763000.0,19.5382,19.557,19.5007,19.5195,763000.0
2014-08-05 09:30:00,20.66,20.87,20.41,20.46,997000.0,19.4161,19.6134,19.1811,19.2281,997000.0
2014-08-05 10:00:00,20.45,20.78,20.25,20.7,992000.0,19.2187,19.5288,19.0308,19.4537,992000.0
2014-08-05 10:30:00,20.7,20.73,20.56,20.6,285000.0,19.4537,19.4819,19.3221,19.3597,285000.0
2014-08-05 11:00:00,20.6,20.68,20.44,20.6,632000.0,19.3597,19.4349,19.2093,19.3597,632000.0
2014-08-05 11:30:00,20.6,20.61,20.45,20.45,320000.0,19.3597,19.3691,19.2187,19.2187,320000.0
2014-08-05 12:00:00,20.45,20.47,20.35,20.41,353000.0,19.2187,19.2375,19.1247,19.1811,353000.0
2014-08-05 12:30:00,20.4,20.52,20.35,20.52,167000.0,19.1717,19.2845,19.1247,19.2845,167000.0
2014-08-05 13:00:00,20.48,20.66,20.4,20.62,1024000.0,19.2469,19.4161,19.1717,19.3785,1024000.0
2014-08-05 13:30:00,20.65,20.7,20.51,20.53,270000.0,19.4067,19.4537,19.2751,19.2939,270000.0
2014-08-05 14:00:00,20.54,20.54,20.32,20.42,441000.0,19.3033,19.3033,19.0965,19.1905,441000.0
2014-08-05 14:30:00,20.42,20.54,20.36,20.38,319000.0,19.1905,19.3033,19.1341,19.1529,319000.0
2014-08-05 15:00:00,20.37,20.45,20.17,20.29,652000.0,19.1435,19.2187,18.9556,19.0684,652000.0
2014-08-05 15:30:00,20.29,20.48,20.26,20.41,938000.0,19.0684,19.2469,19.0402,19.1811,938000.0
2014-08-06 09:30:00,20.1,20.49,19.88,20.2,1418000.0,18.8898,19.2563,18.683,18.9838,1418000.0
2014-08-06 10:00:00,20.15,20.65,20.15,20.65,437000.0,18.9368,19.4067,18.9368,19.4067,437000.0
2014-08-06 10:30:00,20.64,20.85,20.57,20.83,922000.0,19.3973,19.5946,19.3315,19.5758,922000.0
2014-08-06 11:00:00,20.82,20.91,20.79,20.85,1418000.0,19.5664,19.651,19.5382,19.5946,1418000.0
2014-08-06 11:30:00,20.87,20.95,20.85,20.87,581000.0,19.6134,19.6886,19.5946,19.6134,581000.0
2014-08-06 12:00:00,20.88,20.9,20.73,20.79,794000.0,19.6228,19.6416,19.4819,19.5382,794000.0
2014-08-06 12:30:00,20.82,20.9,20.76,20.79,391000.0,19.5664,19.6416,19.5101,19.5382,391000.0
2014-08-06 13:00:00,20.79,20.82,20.7,20.75,407000.0,19.5382,19.5664,19.4537,19.5007,407000.0
2014-08-06 13:30:00,20.73,20.78,20.65,20.68,73000.0,19.4819,19.5288,19.4067,19.4349,73000.0
2014-08-06 14:00:00,20.66,20.7,20.62,20.7,81000.0,19.4161,19.4537,19.3785,19.4537,81000.0
2014-08-06 14:30:00,20.7,20.77,20.63,20.71,219000.0,19.4537,19.5195,19.3879,19.4631,219000.0
2014-08-06 15:00:00,20.71,20.76,20.61,20.62,181000.0,19.4631,19.5101,19.3691,19.3785,181000.0
2014-08-06 15:30:00,20.63,20.66,20.55,20.55,747000.0,19.3879,19.4161,19.3127,19.3127,747000.0
2014-08-07 09:30:00,20.85,21.0,20.65,20.92,422000.0,19.5946,19.7356,19.4067,19.6604,422000.0
2014-08-07 10:00:00,21.0,21.02,20.8,20.87,726000.0,19.7356,19.7544,19.5476,19.6134,726000.0
2014-08-07 10:30:00,20.91,20.94,20.73,20.83,525000.0,19.651,19.6792,19.4819,19.5758,525000.0
2014-08-07 11:00:00,20.85,20.88,20.65,20.71,248000.0,19.5946,19.6228,19.4067,19.4631,248000.0
2014-08-07 11:30:00,20.7,20.82,20.67,20.72,225000.0,19.4537,19.5664,19.4255,19.4725,225000.0
2014-08-07 12:00:00,20.71,20.75,20.66,20.67,249000.0,19.4631,19.5007,19.4161,19.4255,249000.0
2014-08-07 12:30:00,20.71,20.79,20.65,20.79,92000.0,19.4631,19.5382,19.4067,19.5382,92000.0
2014-08-07 13:00:00,20.79,20.87,20.76,20.83,252000.0,19.5382,19.6134,19.5101,19.5758,252000.0
2014-08-07 13:30:00,20.87,20.96,20.85,20.92,168000.0,19.6134,19.698,19.5946,19.6604,168000.0
2014-08-07 14:00:00,20.88,20.9,20.76,20.77,250000.0,19.6228,19.6416,19.5101,19.5195,250000.0
2014-08-07 14:30:00,20.79,20.9,20.77,20.84,128000.0,19.5382,19.6416,19.5195,19.5852,128000.0
2014-08-07 15:00:00,20.87,20.87,20.71,20.8,259000.0,19.6134,19.6134,19.4631,19.5476,259000.0
2014-08-07 15:30:00,20.75,20.86,20.72,20.83,394000.0,19.5007,19.604,19.4725,19.5758,394000.0
2014-08-08 09:30:00,20.87,20.96,20.76,20.88,493000.0,19.6134,19.698,19.5101,19.6228,493000.0
2014-08-08 10:00:00,20.88,20.9,20.8,20.8,293000.0,19.6228,19.6416,19.5476,19.5476,293000.0
2014-08-08 10:30:00,20.8,20.88,20.75,20.77,393000.0,19.5476,19.6228,19.5007,19.5195,393000.0
2014-08-08 11:00:00,20.77,20.85,20.75,20.85,329000.0,19.5195,19.5946,19.5007,19.5946,329000.0
2014-08-08 11:30:00,20.85,20.85,20.75,20.81,273000.0,19.5946,19.5946,19.5007,19.557,273000.0
2014-08-08 12:00:00,20.8,20.9,20.76,20.83,628000.0,19.5476,19.6416,19.5101,19.5758,628000.0
2014-08-08 12:30:00,20.82,20.83,20.76,20.79,148000.0,19.5664,19.5758,19.5101,19.5382,148000.0
2014-08-08 13:00:00,20.78,20.85,20.77,20.85,311000.0,19.5288,19.5946,19.5195,19.5946,311000.0
2014-08-08 13:30:00,20.84,20.86,20.78,20.81,565000.0,19.5852,19.604,19.5288,19.557,565000.0
2014-08-08 14:00:00,20.81,20.85,20.79,20.83,295000.0,19.557,19.5946,19.5382,19.5758,295000.0
2014-08-08 14:30:00,20.84,20.84,20.8,20.8,437000.0,19.5852,19.5852,19.5476,19.5476,437000.0
2014-08-08 15:00:00,20.8,20.82,20.76,20.78,208000.0,19.5476,19.5664,19.5101,19.5288,208000.0
2014-08-08 15:30:00,20.77,20.86,20.74,20.74,654000.0,19.5195,19.604,19.4913,19.4913,654000.0
2014-08-11 09:30:00,21.0,21.4,20.96,21.4,1837000.0,19.7356,20.1115,19.698,20.1115,1837000.0
2014-08-11 10:00:00,21.39,21.57,21.33,21.46,811000.0,20.1021,20.2713,20.0457,20.1679,811000.0
2014-08-11 10:30:00,21.5,21.56,21.4,21.51,564000.0,20.2055,20.2619,20.1115,20.2149,564000.0
2014-08-11 11:00:00,21.5,21.57,21.41,21.45,650000.0,20.2055,20.2713,20.1209,20.1585,650000.0
2014-08-11 11:30:00,21.45,21.49,21.4,21.42,414000.0,20.1585,20.1961,20.1115,20.1303,414000.0
2014-08-11 12:00:00,21.43,21.53,21.39,21.45,312000.0,20.1397,20.2337,20.1021,20.1585,312000.0
2014-08-11 12:30:00,21.45,21.49,21.43,21.49,168000.0,20.1585,20.1961,20.1397,20.1961,168000.0
2014-08-11 13:00:00,21.49,21.49,21.38,21.4,306000.0,20.1961,20.1961,20.0927,20.1115,306000.0
2014-08-11 13:30:00,21.38,21.45,21.37,21.38,225000.0,20.0927,20.1585,20.0833,20.0927,225000.0
2014-08-11 14:00:00,21.4,21.47,21.38,21.47,180000.0,20.1115,20.1773,20.0927,20.1773,180000.0
2014-08-11 14:30:00,21.47,21.54,21.43,21.52,901000.0,20.1773,20.2431,20.1397,20.2243,901000.0
2014-08-11 15:00:00,21.52,21.7,21.49,21.67,748000.0,20.2243,20.3935,20.1961,20.3653,748000.0
2014-08-11 15:30:00,21.66,21.72,21.61,21.65,1373000.0,20.3559,20.4123,20.3089,20.3465,1373000.0
2014-08-12 09:30:00,21.82,22.17,21.7,22.08,1859000.0,20.5062,20.8352,20.3935,20.7506,1859000.0
2014-08-12 10:00:00,22.09,22.11,21.61,21.64,1043000.0,20.76,20.7788,20.3089,20.3371,1043000.0
2014-08-12 10:30:00,21.63,21.65,21.45,21.59,511000.0,20.3277,20.3465,20.1585,20.2901,511000.0
2014-08-12 11:00:00,21.54,21.64,21.5,21.54,877000.0,20.2431,20.3371,20.2055,20.2431,877000.0
2014-08-12 11:30:00,21.56,21.75,21.52,21.72,1115000.0,20.2619,20.4404,20.2243,20.4123,1115000.0
2014-08-12 12:00:00,21.72,21.92,21.68,21.85,760000.0,20.4123,20.6002,20.3747,20.5344,760000.0
2014-08-12 12:30:00,21.85,21.88,21.73,21.75,421000.0,20.5344,20.5626,20.4217,20.4404,421000.0
2014-08-12 13:00:00,21.77,21.95,21.73,21.88,614000.0,20.4592,20.6284,20.4217,20.5626,614000.0
2014-08-12 13:30:00,21.9,21.98,21.8,21.86,409000.0,20.5814,20.6566,20.4874,20.5438,409000.0
2014-08-12 14:00:00,21.83,21.89,21.82,21.87,301000.0,20.5156,20.572,20.5062,20.5532,301000.0
2014-08-12 14:30:00,21.88,21.91,21.84,21.88,461000.0,20.5626,20.5908,20.525,20.5626,461000.0
2014-08-12 15:00:00,21.88,21.89,21.85,21.86,258000.0,20.5626,20.572,20.5344,20.5438,258000.0
2014-08-12 15:30:00,21.86,22.02,21.83,21.93,1719000.0,20.5438,20.6942,20.5156,20.6096,1719000.0
2014-08-13 09:30:00,22.18,22.54,22.05,22.09,3303000.0,20.8446,21.1829,20.7224,20.76,3303000.0
2014-08-13 10:00:00,22.11,22.4,22.1,22.38,845000.0,20.7788,21.0513,20.7694,21.0325,845000.0
2014-08-13 10:30:00,22.37,22.42,22.3,22.34,955000.0,21.0231,21.0701,20.9573,20.9949,955000.0
2014-08-13 11:00:00,22.36,22.67,22.33,22.43,1217000.0,21.0137,21.3051,20.9855,21.0795,1217000.0
2014-08-13 11:30:00,22.41,22.73,22.4,22.56,988000.0,21.0607,21.3614,21.0513,21.2017,988000.0
2014-08-13 12:00:00,22.56,22.58,22.39,22.41,867000.0,21.2017,21.2205,21.0419,21.0607,867000.0
2014-08-13 12:30:00,22.41,22.44,22.23,22.28,1564000.0,21.0607,21.0889,20.8915,20.9385,1564000.0
2014-08-13 13:00:00,22.28,22.5,22.2,22.46,921000.0,20.9385,21.1453,20.8634,21.1077,921000.0
2014-08-13 13:30:00,22.48,22.5,22.38,22.39,484000.0,21.1265,21.1453,21.0325,21.0419,484000.0
2014-08-13 14:00:00,22.42,22.53,22.36,22.53,764000.0,21.0701,21.1735,21.0137,21.1735,764000.0
2014-08-13 14:30:00,22.52,22.55,22.46,22.51,677000.0,21.1641,21.1923,21.1077,21.1547,677000.0
2014-08-13 15:00:00,22.5,22.52,22.35,22.4,1275000.0,21.1453,21.1641,21.0043,21.0513,1275000.0
2014-08-13 15:30:00,22.4,22.95,22.4,22.95,3261000.0,21.0513,21.5682,21.0513,21.5682,3261000.0
2014-08-14 09:30:00,21.48,22.3,20.86,21.5,10976000.0,20.1867,20.9573,19.604,20.2055,10976000.0
2014-08-14 10:00:00,21.54,21.65,21.16,21.18,3018000.0,20.2431,20.3465,19.886,19.9048,3018000.0
2014-08-14 10:30:00,21.18,21.35,21.05,21.21,2241000.0,19.9048,20.0645,19.7826,19.933,2241000.0
2014-08-14 11:00:00,21.22,21.7,21.2,21.32,2213000.0,19.9424,20.3935,19.9236,20.0363,2213000.0
2014-08-14 11:30:00,21.33,21.48,21.32,21.45,715000.0,20.0457,20.1867,20.0363,20.1585,715000.0
2014-08-14 12:00:00,21.43,21.63,21.41,21.51,1029000.0,20.1397,20.3277,20.1209,20.2149,1029000.0
2014-08-14 12:30:00,21.47,21.63,21.4,21.48,895000.0,20.1773,20.3277,20.1115,20.1867,895000.0
2014-08-14 13:00:00,21.5,21.55,21.45,21.5,694000.0,20.2055,20.2525,20.1585,20.2055,694000.0
2014-08-14 13:30:00,21.5,21.77,21.49,21.69,1228000.0,20.2055,20.4592,20.1961,20.3841,1228000.0
2014-08-14 14:00:00,21.69,21.83,21.66,21.75,1216000.0,20.3841,20.5156,20.3559,20.4404,1216000.0
2014-08-14 14:30:00,21.76,21.77,21.6,21.61,726000.0,20.4498,20.4592,20.2995,20.3089,726000.0
2014-08-14 15:00:00,21.6,21.63,21.5,21.53,1084000.0,20.2995,20.3277,20.2055,20.2337,1084000.0
2014-08-14 15:30:00,21.53,21.8,21.51,21.75,2200000.0,20.2337,20.4874,20.2149,20.4404,2200000.0
2014-08-15 09:30:00,21.94,22.61,21.91,22.52,3998000.0,20.619,21.2487,20.5908,21.1641,3998000.0
2014-08-15 10:00:00,22.52,22.75,22.41,22.48,1519000.0,21.1641,21.3802,21.0607,21.1265,1519000.0
2014-08-15 10:30:00,22.47,22.49,21.82,21.9,1824000.0,21.1171,21.1359,20.5062,20.5814,1824000.0
2014-08-15 11:00:00,21.9,22.12,21.85,21.95,1261000.0,20.5814,20.7882,20.5344,20.6284,1261000.0
2014-08-15 11:30:00,21.96,22.02,21.69,21.81,1211000.0,20.6378,20.6942,20.3841,20.4968,1211000.0
2014-08-15 12:00:00,21.8,21.9,21.71,21.77,746000.0,20.4874,20.5814,20.4029,20.4592,746000.0
2014-08-15 12:30:00,21.78,21.87,21.65,21.7,710000.0,20.4686,20.5532,20.3465,20.3935,710000.0
2014-08-15 13:00:00,21.68,21.7,21.53,21.58,615000.0,20.3747,20.3935,20.2337,20.2807,615000.0
2014-08-15 13:30:00,21.58,21.72,21.56,21.7,416000.0,20.2807,20.4123,20.2619,20.3935,416000.0
2014-08-15 14:00:00,21.66,21.85,21.62,21.81,480000.0,20.3559,20.5344,20.3183,20.4968,480000.0
2014-08-15 14:30:00,21.84,21.86,21.76,21.81,589000.0,20.525,20.5438,20.4498,20.4968,589000.0
2014-08-15 15:00:00,21.82,21.86,21.76,21.82,418000.0,20.5062,20.5438,20.4498,20.5062,418000.0
2014-08-15 15:30:00,21.82,21.94,21.79,21.86,1579000.0,20.5062,20.619,20.478,20.5438,1579000.0
2014-08-18 09:30:00,22.25,22.48,22.0,22.17,1468000.0,20.9103,21.1265,20.6754,20.8352,1468000.0
2014-08-18 10:00:00,22.18,22.2,21.9,21.98,633000.0,20.8446,20.8634,20.5814,20.6566,633000.0
2014-08-18 10:30:00,21.99,22.14,21.96,22.13,394000.0,20.666,20.807,20.6378,20.7976,394000.0
2014-08-18 11:00:00,22.13,22.14,22.01,22.03,384000.0,20.7976,20.807,20.6848,20.7036,384000.0
2014-08-18 11:30:00,22.03,22.07,21.93,22.02,338000.0,20.7036,20.7412,20.6096,20.6942,338000.0
2014-08-18 12:00:00,22.03,22.1,22.01,22.09,445000.0,20.7036,20.7694,20.6848,20.76,445000.0
2014-08-18 12:30:00,22.09,22.13,22.02,22.02,128000.0,20.76,20.7976,20.6942,20.6942,128000.0
2014-08-18 13:00:00,22.02,22.02,21.9,21.96,320000.0,20.6942,20.6942,20.5814,20.6378,320000.0
2014-08-18 13:30:00,21.95,21.97,21.88,21.92,310000.0,20.6284,20.6472,20.5626,20.6002,310000.0
2014-08-18 14:00:00,21.93,21.95,21.85,21.95,636000.0,20.6096,20.6284,20.5344,20.6284,636000.0
2014-08-18 14:30:00,21.94,22.04,21.91,21.97,467000.0,20.619,20.713,20.5908,20.6472,467000.0
2014-08-18 15:00:00,22.0,22.07,21.97,22.04,539000.0,20.6754,20.7412,20.6472,20.713,539000.0
2014-08-18 15:30:00,22.04,22.15,22.0,22.15,755000.0,20.713,20.8164,20.6754,20.8164,755000.0
2014-08-19 09:30:00,22.2,22.2,21.89,21.9,1168000.0,20.8634,20.8634,20.572,20.5814,1168000.0
2014-08-19 10:00:00,21.92,21.94,21.8,21.82,761000.0,20.6002,20.619,20.4874,20.5062,761000.0
2014-08-19 10:30:00,21.84,21.87,21.72,21.8,825000.0,20.525,20.5532,20.4123,20.4874,825000.0
2014-08-19 11:00:00,21.8,21.84,21.73,21.79,524000.0,20.4874,20.525,20.4217,20.478,524000.0
2014-08-19 11:30:00,21.79,21.96,21.77,21.96,391000.0,20.478,20.6378,20.4592,20.6378,391000.0
2014-08-19 12:00:00,21.96,22.02,21.93,21.95,624000.0,20.6378,20.6942,20.6096,20.6284,624000.0
2014-08-19 12:30:00,21.98,21.98,21.73,21.73,543000.0,20.6566,20.6566,20.4217,20.4217,543000.0
2014-08-19 13:00:00,21.73,21.74,21.56,21.56,730000.0,20.4217,20.431,20.2619,20.2619,730000.0
2014-08-19 13:30:00,21.56,21.7,21.5,21.68,694000.0,20.2619,20.3935,20.2055,20.3747,694000.0
2014-08-19 14:00:00,21.67,21.69,21.61,21.65,373000.0,20.3653,20.3841,20.3089,20.3465,373000.0
2014-08-19 14:30:00,21.65,21.75,21.65,21.69,460000.0,20.3465,20.4404,20.3465,20.3841,460000.0
2014-08-19 15:00:00,21.69,21.73,21.62,21.63,497000.0,20.3841,20.4217,20.3183,20.3277,497000.0
2014-08-19 15:30:00,21.63,21.69,21.55,21.58,973000.0,20.3277,20.3841,20.2525,20.2807,973000.0
2014-08-20 09:30:00,21.54,21.87,21.37,21.84,1300000.0,20.2431,20.5532,20.0833,20.525,1300000.0
2014-08-20 10:00:00,21.8,21.9,21.73,21.87,403000.0,20.4874,20.5814,20.4217,20.5532,403000.0
2014-08-20 10:30:00,21.87,21.87,21.72,21.8,237000.0,20.5532,20.5532,20.4123,20.4874,237000.0
2014-08-20 11:00:00,21.76,21.83,21.76,21.77,143000.0,20.4498,20.5156,20.4498,20.4592,143000.0
2014-08-20 11:30:00,21.76,21.85,21.76,21.83,87000.0,20.4498,20.5344,20.4498,20.5156,87000.0
2014-08-20 12:00:00,21.83,21.84,21.78,21.79,229000.0,20.5156,20.525,20.4686,20.478,229000.0
2014-08-20 12:30:00,21.79,21.81,21.75,21.77,78000.0,20.478,20.4968,20.4404,20.4592,78000.0
2014-08-20 13:00:00,21.79,21.81,21.71,21.71,108000.0,20.478,20.4968,20.4029,20.4029,108000.0
2014-08-20 13:30:00,21.73,21.78,21.72,21.74,89000.0,20.4217,20.4686,20.4123,20.431,89000.0
2014-08-20 14:00:00,21.73,21.76,21.65,21.7,134000.0,20.4217,20.4498,20.3465,20.3935,134000.0
2014-08-20 14:30:00,21.71,21.75,21.67,21.68,167000.0,20.4029,20.4404,20.3653,20.3747,167000.0
2014-08-20 15:00:00,21.68,21.72,21.62,21.64,175000.0,20.3747,20.4123,20.3183,20.3371,175000.0
2014-08-20 15:30:00,21.65,21.71,21.57,21.57,597000.0,20.3465,20.4029,20.2713,20.2713,597000.0
2014-08-21 09:30:00,21.68,21.83,21.67,21.79,1002000.0,20.3747,20.5156,20.3653,20.478,1002000.0
2014-08-21 10:00:00,21.78,21.8,21.51,21.57,888000.0,20.4686,20.4874,20.2149,20.2713,888000.0
2014-08-21 10:30:00,21.57,21.6,21.38,21.44,477000.0,20.2713,20.2995,20.0927,20.1491,477000.0
2014-08-21 11:00:00,21.44,21.55,21.43,21.45,127000.0,20.1491,20.2525,20.1397,20.1585,127000.0
2014-08-21 11:30:00,21.48,21.53,21.45,21.5,114000.0,20.1867,20.2337,20.1585,20.2055,114000.0
2014-08-21 12:00:00,21.53,21.56,21.47,21.49,183000.0,20.2337,20.2619,20.1773,20.1961,183000.0
2014-08-21 12:30:00,21.54,21.54,21.47,21.48,108000.0,20.2431,20.2431,20.1773,20.1867,108000.0
2014-08-21 13:00:00,21.52,21.68,21.46,21.65,739000.0,20.2243,20.3747,20.1679,20.3465,739000.0
2014-08-21 13:30:00,21.65,21.65,21.51,21.53,254000.0,20.3465,20.3465,20.2149,20.2337,254000.0
2014-08-21 14:00:00,21.55,21.6,21.52,21.54,128000.0,20.2525,20.2995,20.2243,20.2431,128000.0
2014-08-21 14:30:00,21.58,21.58,21.47,21.51,201000.0,20.2807,20.2807,20.1773,20.2149,201000.0
2014-08-21 15:00:00,21.53,21.54,21.42,21.44,254000.0,20.2337,20.2431,20.1303,20.1491,254000.0
2014-08-21 15:30:00,21.44,21.46,21.39,21.41,547000.0,20.1491,20.1679,20.1021,20.1209,547000.0
2014-08-22 09:30:00,21.41,21.45,21.03,21.13,906000.0,20.1209,20.1585,19.7638,19.8578,906000.0
2014-08-22 10:00:00,21.14,21.29,21.08,21.28,626000.0,19.8672,20.0081,19.8108,19.9987,626000.0
2014-08-22 10:30:00,21.28,21.46,21.26,21.29,459000.0,19.9987,20.1679,19.9799,20.0081,459000.0
2014-08-22 11:00:00,21.29,21.39,21.26,21.33,456000.0,20.0081,20.1021,19.9799,20.0457,456000.0
2014-08-22 11:30:00,21.35,21.35,21.21,21.25,233000.0,20.0645,20.0645,19.933,19.9706,233000.0
2014-08-22 12:00:00,21.24,21.25,21.16,21.2,268000.0,19.9612,19.9706,19.886,19.9236,268000.0
2014-08-22 12:30:00,21.22,21.25,21.11,21.15,312000.0,19.9424,19.9706,19.839,19.8766,312000.0
2014-08-22 13:00:00,21.15,21.2,21.12,21.18,270000.0,19.8766,19.9236,19.8484,19.9048,270000.0
2014-08-22 13:30:00,21.17,21.18,21.1,21.14,232000.0,19.8954,19.9048,19.8296,19.8672,232000.0
2014-08-22 14:00:00,21.14,21.17,21.11,21.12,308000.0,19.8672,19.8954,19.839,19.8484,308000.0
2014-08-22 14:30:00,21.11,21.34,21.1,21.31,446000.0,19.839,20.0551,19.8296,20.0269,446000.0
2014-08-22 15:00:00,21.31,21.33,21.27,21.3,314000.0,20.0269,20.0457,19.9893,20.0175,314000.0
2014-08-22 15:30:00,21.3,21.41,21.28,21.3,767000.0,20.0175,20.1209,19.9987,20.0175,767000.0
2014-08-25 09:30:00,21.5,21.69,21.45,21.5,630000.0,20.2055,20.3841,20.1585,20.2055,630000.0
2014-08-25 10:00:00,21.5,21.54,21.4,21.45,473000.0,20.2055,20.2431,20.1115,20.1585,473000.0
2014-08-25 10:30:00,21.42,21.63,21.42,21.63,292000.0,20.1303,20.3277,20.1303,20.3277,292000.0
2014-08-25 11:00:00,21.63,21.75,21.6,21.74,536000.0,20.3277,20.4404,20.2995,20.431,536000.0
2014-08-25 11:30:00,21.75,21.88,21.75,21.82,818000.0,20.4404,20.5626,20.4404,20.5062,818000.0
2014-08-25 12:00:00,21.83,21.87,21.74,21.79,286000.0,20.5156,20.5532,20.431,20.478,286000.0
2014-08-25 12:30:00,21.75,21.79,21.63,21.77,171000.0,20.4404,20.478,20.3277,20.4592,171000.0
2014-08-25 13:00:00,21.79,21.79,21.62,21.77,162000.0,20.478,20.478,20.3183,20.4592,162000.0
2014-08-25 13:30:00,21.75,21.77,21.63,21.74,197000.0,20.4404,20.4592,20.3277,20.431,197000.0
2014-08-25 14:00:00,21.74,21.78,21.65,21.76,183000.0,20.431,20.4686,20.3465,20.4498,183000.0
2014-08-25 14:30:00,21.75,21.78,21.67,21.76,135000.0,20.4404,20.4686,20.3653,20.4498,135000.0
2014-08-25 15:00:00,21.76,21.79,21.71,21.74,283000.0,20.4498,20.478,20.4029,20.431,283000.0
2014-08-25 15:30:00,21.75,21.82,21.73,21.81,694000.0,20.4404,20.5062,20.4217,20.4968,694000.0
2014-08-26 09:30:00,21.81,21.98,21.7,21.87,482000.0,20.4968,20.6566,20.3935,20.5532,482000.0
2014-08-26 10:00:00,21.86,21.87,21.74,21.85,196000.0,20.5438,20.5532,20.431,20.5344,196000.0
2014-08-26 10:30:00,21.85,21.88,21.75,21.76,183000.0,20.5344,20.5626,20.4404,20.4498,183000.0
2014-08-26 11:00:00,21.78,21.83,21.72,21.79,285000.0,20.4686,20.5156,20.4123,20.478,285000.0
2014-08-26 11:30:00,21.81,21.83,21.75,21.8,207000.0,20.4968,20.5156,20.4404,20.4874,207000.0
2014-08-26 12:00:00,21.79,21.85,21.78,21.8,133000.0,20.478,20.5344,20.4686,20.4874,133000.0
2014-08-26 12:30:00,21.79,21.83,21.73,21.75,191000.0,20.478,20.5156,20.4217,20.4404,191000.0
2014-08-26 13:00:00,21.75,21.78,21.63,21.65,174000.0,20.4404,20.4686,20.3277,20.3465,174000.0
2014-08-26 13:30:00,21.64,21.73,21.64,21.72,134000.0,20.3371,20.4217,20.3371,20.4123,134000.0
2014-08-26 14:00:00,21.72,21.79,21.7,21.78,172000.0,20.4123,20.478,20.3935,20.4686,172000.0
2014-08-26 14:30:00,21.79,21.85,21.75,21.85,171000.0,20.478,20.5344,20.4404,20.5344,171000.0
2014-08-26 15:00:00,21.83,21.85,21.67,21.69,435000.0,20.5156,20.5344,20.3653,20.3841,435000.0
2014-08-26 15:30:00,21.69,21.74,21.64,21.71,558000.0,20.3841,20.431,20.3371,20.4029,558000.0
2014-08-27 09:30:00,21.51,21.6,21.26,21.26,1243000.0,20.2149,20.2995,19.9799,19.9799,1243000.0
2014-08-27 10:00:00,21.25,21.4,21.18,21.25,830000.0,19.9706,20.1115,19.9048,19.9706,830000.0
2014-08-27 10:30:00,21.26,21.4,21.23,21.3,506000.0,19.9799,20.1115,19.9518,20.0175,506000.0
2014-08-27 11:00:00,21.3,21.36,21.23,21.3,281000.0,20.0175,20.0739,19.9518,20.0175,281000.0
2014-08-27 11:30:00,21.27,21.3,21.21,21.26,199000.0,19.9893,20.0175,19.933,19.9799,199000.0
2014-08-27 12:00:00,21.25,21.35,21.24,21.33,182000.0,19.9706,20.0645,19.9612,20.0457,182000.0
2014-08-27 12:30:00,21.3,21.39,21.29,21.39,115000.0,20.0175,20.1021,20.0081,20.1021,115000.0
2014-08-27 13:00:00,21.39,21.44,21.35,21.4,400000.0,20.1021,20.1491,20.0645,20.1115,400000.0
2014-08-27 13:30:00,21.4,21.43,21.39,21.4,105000.0,20.1115,20.1397,20.1021,20.1115,105000.0
2014-08-27 14:00:00,21.4,21.47,21.39,21.43,238000.0,20.1115,20.1773,20.1021,20.1397,238000.0
2014-08-27 14:30:00,21.4,21.44,21.35,21.41,233000.0,20.1115,20.1491,20.0645,20.1209,233000.0
2014-08-27 15:00:00,21.43,21.43,21.33,21.36,164000.0,20.1397,20.1397,20.0457,20.0739,164000.0
2014-08-27 15:30:00,21.33,21.45,21.31,21.43,563000.0,20.0457,20.1585,20.0269,20.1397,563000.0
2014-08-28 09:30:00,21.12,21.27,21.06,21.22,1388000.0,19.8484,19.9893,19.792,19.9424,1388000.0
2014-08-28 10:00:00,21.21,21.23,21.01,21.05,454000.0,19.933,19.9518,19.745,19.7826,454000.0
2014-08-28 10:30:00,21.04,21.04,20.95,20.97,1061000.0,19.7732,19.7732,19.6886,19.7074,1061000.0
2014-08-28 11:00:00,20.97,20.98,20.88,20.89,851000.0,19.7074,19.7168,19.6228,19.6322,851000.0
2014-08-28 11:30:00,20.89,20.92,20.74,20.9,799000.0,19.6322,19.6604,19.4913,19.6416,799000.0
2014-08-28 12:00:00,20.9,21.01,20.85,20.97,438000.0,19.6416,19.745,19.5946,19.7074,438000.0
2014-08-28 12:30:00,20.98,21.0,20.91,20.93,185000.0,19.7168,19.7356,19.651,19.6698,185000.0
2014-08-28 13:00:00,20.96,21.01,20.9,20.98,291000.0,19.698,19.745,19.6416,19.7168,291000.0
2014-08-28 13:30:00,20.97,21.0,20.9,20.9,296000.0,19.7074,19.7356,19.6416,19.6416,296000.0
2014-08-28 14:00:00,20.89,21.0,20.88,20.94,408000.0,19.6322,19.7356,19.6228,19.6792,408000.0
2014-08-28 14:30:00,20.93,20.99,20.93,20.95,454000.0,19.6698,19.7262,19.6698,19.6886,454000.0
2014-08-28 15:00:00,20.96,20.97,20.89,20.9,566000.0,19.698,19.7074,19.6322,19.6416,566000.0
2014-08-28 15:30:00,20.91,20.95,20.87,20.89,880000.0,19.651,19.6886,19.6134,19.6322,880000.0
2014-08-29 09:30:00,21.06,21.16,20.75,20.76,1005000.0,19.792,19.886,19.5007,19.5101,1005000.0
2014-08-29 10:00:00,20.79,20.89,20.57,20.65,1116000.0,19.5382,19.6322,19.3315,19.4067,1116000.0
2014-08-29 10:30:00,20.65,20.83,20.61,20.81,886000.0,19.4067,19.5758,19.3691,19.557,886000.0
2014-08-29 11:00:00,20.83,20.87,20.57,20.65,775000.0,19.5758,19.6134,19.3315,19.4067,775000.0
2014-08-29 11:30:00,20.66,20.67,20.38,20.4,1229000.0,19.4161,19.4255,19.1529,19.1717,1229000.0
2014-08-29 12:00:00,20.38,20.46,20.3,20.39,1166000.0,19.1529,19.2281,19.0778,19.1623,1166000.0
2014-08-29 12:30:00,20.4,20.5,20.13,20.15,1701000.0,19.1717,19.2657,18.918,18.9368,1701000.0
2014-08-29 13:00:00,20.12,20.17,19.93,20.0,2318000.0,18.9086,18.9556,18.73,18.7958,2318000.0
2014-08-29 13:30:00,20.0,20.02,19.78,19.86,2300000.0,18.7958,18.8146,18.5891,18.6642,2300000.0
2014-08-29 14:00:00,19.88,19.88,19.66,19.71,1772000.0,18.683,18.683,18.4763,18.5233,1772000.0
2014-08-29 14:30:00,19.72,19.72,19.37,19.41,2456000.0,18.5327,18.5327,18.2037,18.2413,2456000.0
2014-08-29 15:00:00,19.43,19.9,19.4,19.83,2652000.0,18.2601,18.7018,18.2319,18.636,2652000.0
2014-08-29 15:30:00,19.82,19.86,19.57,19.66,3748000.0,18.6267,18.6642,18.3917,18.4763,3748000.0
2014-09-02 09:30:00,19.76,20.13,19.7,19.98,2392000.0,18.5703,18.918,18.5139,18.777,2392000.0
2014-09-02 10:00:00,19.98,20.01,19.66,19.69,1370000.0,18.777,18.8052,18.4763,18.5045,1370000.0
2014-09-02 10:30:00,19.72,19.8,19.6,19.8,673000.0,18.5327,18.6079,18.4199,18.6079,673000.0
2014-09-02 11:00:00,19.84,19.84,19.77,19.8,572000.0,18.6454,18.6454,18.5797,18.6079,572000.0
2014-09-02 11:30:00,19.78,19.8,19.73,19.78,681000.0,18.5891,18.6079,18.5421,18.5891,681000.0
2014-09-02 12:00:00,19.77,19.93,19.77,19.88,839000.0,18.5797,18.73,18.5797,18.683,839000.0
2014-09-02 12:30:00,19.87,20.11,19.81,20.06,904000.0,18.6736,18.8992,18.6173,18.8522,904000.0
2014-09-02 13:00:00,20.06,20.58,20.03,20.53,1579000.0,18.8522,19.3409,18.824,19.2939,1579000.0
2014-09-02 13:30:00,20.53,20.73,20.43,20.69,1259000.0,19.2939,19.4819,19.1999,19.4443,1259000.0
2014-09-02 14:00:00,20.69,20.7,20.43,20.46,984000.0,19.4443,19.4537,19.1999,19.2281,984000.0
2014-09-02 14:30:00,20.46,20.65,20.43,20.58,1140000.0,19.2281,19.4067,19.1999,19.3409,1140000.0
2014-09-02 15:00:00,20.56,20.63,20.52,20.61,478000.0,19.3221,19.3879,19.2845,19.3691,478000.0
2014-09-02 15:30:00,20.6,20.73,20.5,20.7,1838000.0,19.3597,19.4819,19.2657,19.4537,1838000.0
2014-09-03 09:30:00,21.03,21.2,20.92,21.04,2106000.0,19.7638,19.9236,19.6604,19.7732,2106000.0
2014-09-03 10:00:00,21.02,21.08,20.79,20.84,1063000.0,19.7544,19.8108,19.5382,19.5852,1063000.0
2014-09-03 10:30:00,20.88,21.03,20.84,21.0,545000.0,19.6228,19.7638,19.5852,19.7356,545000.0
2014-09-03 11:00:00,21.0,21.11,20.96,21.11,507000.0,19.7356,19.839,19.698,19.839,507000.0
2014-09-03 11:30:00,21.11,21.2,21.02,21.02,777000.0,19.839,19.9236,19.7544,19.7544,777000.0
2014-09-03 12:00:00,21.02,21.05,20.84,20.91,1062000.0,19.7544,19.7826,19.5852,19.651,1062000.0
2014-09-03 12:30:00,20.89,21.22,20.89,21.12,861000.0,19.6322,19.9424,19.6322,19.8484,861000.0
2014-09-03 13:00:00,21.14,21.19,21.07,21.15,1007000.0,19.8672,19.9142,19.8014,19.8766,1007000.0
2014-09-03 13:30:00,21.15,21.26,21.15,21.26,340000.0,19.8766,19.9799,19.8766,19.9799,340000.0
2014-09-03 14:00:00,21.26,21.27,21.14,21.15,809000.0,19.9799,19.9893,19.8672,19.8766,809000.0
2014-09-03 14:30:00,21.17,21.22,21.15,21.21,927000.0,19.8954,19.9424,19.8766,19.933,927000.0
2014-09-03 15:00:00,21.2,21.22,21.14,21.18,760000.0,19.9236,19.9424,19.8672,19.9048,760000.0
2014-09-03 15:30:00,21.18,21.26,21.14,21.23,989000.0,19.9048,19.9799,19.8672,19.9518,989000.0
2014-09-04 09:30:00,21.3,21.35,21.06,21.11,701000.0,20.0175,20.0645,19.792,19.839,701000.0
2014-09-04 10:00:00,21.07,21.38,21.07,21.35,873000.0,19.8014,20.0927,19.8014,20.0645,873000.0
2014-09-04 10:30:00,21.31,21.42,21.14,21.15,1755000.0,20.0269,20.1303,19.8672,19.8766,1755000.0
2014-09-04 11:00:00,21.14,21.27,21.03,21.2,978000.0,19.8672,19.9893,19.7638,19.9236,978000.0
2014-09-04 11:30:00,21.18,21.2,21.01,21.14,655000.0,19.9048,19.9236,19.745,19.8672,655000.0
2014-09-04 12:00:00,21.15,21.22,21.06,21.06,261000.0,19.8766,19.9424,19.792,19.792,261000.0
2014-09-04 12:30:00,21.07,21.11,21.05,21.07,299000.0,19.8014,19.839,19.7826,19.8014,299000.0
2014-09-04 13:00:00,21.07,21.09,20.94,20.94,363000.0,19.8014,19.8202,19.6792,19.6792,363000.0
2014-09-04 13:30:00,20.95,21.04,20.83,21.03,572000.0,19.6886,19.7732,19.5758,19.7638,572000.0
2014-09-04 14:00:00,21.03,21.04,20.9,20.91,520000.0,19.7638,19.7732,19.6416,19.651,520000.0
2014-09-04 14:30:00,20.9,20.9,20.66,20.67,618000.0,19.6416,19.6416,19.4161,19.4255,618000.0
2014-09-04 15:00:00,20.67,20.69,20.5,20.56,774000.0,19.4255,19.4443,19.2657,19.3221,774000.0
2014-09-04 15:30:00,20.56,20.79,20.53,20.77,1257000.0,19.3221,19.5382,19.2939,19.5195,1257000.0
2014-09-05 09:30:00,20.8,20.93,20.55,20.8,585000.0,19.5476,19.6698,19.3127,19.5476,585000.0
2014-09-05 10:00:00,20.82,20.83,20.65,20.68,335000.0,19.5664,19.5758,19.4067,19.4349,335000.0
2014-09-05 10:30:00,20.68,20.75,20.56,20.71,459000.0,19.4349,19.5007,19.3221,19.4631,459000.0
2014-09-05 11:00:00,20.7,20.73,20.62,20.63,331000.0,19.4537,19.4819,19.3785,19.3879,331000.0
2014-09-05 11:30:00,20.64,20.79,20.57,20.75,254000.0,19.3973,19.5382,19.3315,19.5007,254000.0
2014-09-05 12:00:00,20.76,20.8,20.68,20.7,182000.0,19.5101,19.5476,19.4349,19.4537,182000.0
2014-09-05 12:30:00,20.7,20.76,20.68,20.72,107000.0,19.4537,19.5101,19.4349,19.4725,107000.0
2014-09-05 13:00:00,20.72,20.73,20.63,20.65,188000.0,19.4725,19.4819,19.3879,19.4067,188000.0
2014-09-05 13:30:00,20.66,20.71,20.64,20.66,224000.0,19.4161,19.4631,19.3973,19.4161,224000.0
2014-09-05 14:00:00,20.68,20.69,20.65,20.66,184000.0,19.4349,19.4443,19.4067,19.4161,184000.0
2014-09-05 14:30:00,20.66,20.7,20.62,20.63,254000.0,19.4161,19.4537,19.3785,19.3879,254000.0
2014-09-05 15:00:00,20.63,20.7,20.62,20.65,255000.0,19.3879,19.4537,19.3785,19.4067,255000.0
2014-09-05 15:30:00,20.63,20.65,20.5,20.55,963000.0,19.3879,19.4067,19.2657,19.3127,963000.0
2014-09-08 09:30:00,20.8,21.09,20.64,21.07,978000.0,19.5476,19.8202,19.3973,19.8014,978000.0
2014-09-08 10:00:00,21.09,21.53,21.05,21.44,1701000.0,19.8202,20.2337,19.7826,20.1491,1701000.0
2014-09-08 10:30:00,21.43,21.46,21.29,21.37,760000.0,20.1397,20.1679,20.0081,20.0833,760000.0
2014-09-08 11:00:00,21.36,21.36,21.2,21.3,615000.0,20.0739,20.0739,19.9236,20.0175,615000.0
2014-09-08 11:30:00,21.29,21.33,21.08,21.1,382000.0,20.0081,20.0457,19.8108,19.8296,382000.0
2014-09-08 12:00:00,21.1,21.16,20.94,21.11,666000.0,19.8296,19.886,19.6792,19.839,666000.0
2014-09-08 12:30:00,21.13,21.14,20.98,21.1,569000.0,19.8578,19.8672,19.7168,19.8296,569000.0
2014-09-08 13:00:00,21.12,21.16,21.01,21.07,506000.0,19.8484,19.886,19.745,19.8014,506000.0
2014-09-08 13:30:00,21.05,21.2,21.03,21.2,292000.0,19.7826,19.9236,19.7638,19.9236,292000.0
2014-09-08 14:00:00,21.17,21.28,21.15,21.23,337000.0,19.8954,19.9987,19.8766,19.9518,337000.0
2014-09-08 14:30:00,21.23,21.41,21.22,21.26,575000.0,19.9518,20.1209,19.9424,19.9799,575000.0
2014-09-08 15:00:00,21.26,21.4,21.26,21.31,461000.0,19.9799,20.1115,19.9799,20.0269,461000.0
2014-09-08 15:30:00,21.32,21.42,21.3,21.38,1220000.0,20.0363,20.1303,20.0175,20.0927,1220000.0
2014-09-09 09:30:00,21.41,21.5,21.23,21.43,1369000.0,20.1209,20.2055,19.9518,20.1397,1369000.0
2014-09-09 10:00:00,21.44,21.49,21.36,21.45,458000.0,20.1491,20.1961,20.0739,20.1585,458000.0
2014-09-09 10:30:00,21.44,21.5,21.36,21.5,880000.0,20.1491,20.2055,20.0739,20.2055,880000.0
2014-09-09 11:00:00,21.49,21.56,21.39,21.48,814000.0,20.1961,20.2619,20.1021,20.1867,814000.0
2014-09-09 11:30:00,21.46,21.66,21.45,21.62,459000.0,20.1679,20.3559,20.1585,20.3183,459000.0
2014-09-09 12:00:00,21.64,21.68,21.57,21.64,283000.0,20.3371,20.3747,20.2713,20.3371,283000.0
2014-09-09 12:30:00,21.65,21.68,21.62,21.65,445000.0,20.3465,20.3747,20.3183,20.3465,445000.0
2014-09-09 13:00:00,21.65,21.65,21.59,21.64,385000.0,20.3465,20.3465,20.2901,20.3371,385000.0
2014-09-09 13:30:00,21.65,21.65,21.45,21.5,383000.0,20.3465,20.3465,20.1585,20.2055,383000.0
2014-09-09 14:00:00,21.5,21.51,21.29,21.31,745000.0,20.2055,20.2149,20.0081,20.0269,745000.0
2014-09-09 14:30:00,21.29,21.33,21.25,21.3,469000.0,20.0081,20.0457,19.9706,20.0175,469000.0
2014-09-09 15:00:00,21.29,21.31,21.0,21.04,688000.0,20.0081,20.0269,19.7356,19.7732,688000.0
2014-09-09 15:30:00,21.04,21.08,20.91,21.0,586000.0,19.7732,19.8108,19.651,19.7356,586000.0
2014-09-10 09:30:00,20.96,20.98,20.15,20.33,2459000.0,19.698,19.7168,18.9368,19.1059,2459000.0
2014-09-10 10:00:00,20.31,20.54,20.17,20.52,1417000.0,19.0871,19.3033,18.9556,19.2845,1417000.0
2014-09-10 10:30:00,20.52,20.59,20.44,20.44,812000.0,19.2845,19.3503,19.2093,19.2093,812000.0
2014-09-10 11:00:00,20.44,20.58,20.36,20.54,577000.0,19.2093,19.3409,19.1341,19.3033,577000.0
2014-09-10 11:30:00,20.54,20.7,20.52,20.66,839000.0,19.3033,19.4537,19.2845,19.4161,839000.0
2014-09-10 12:00:00,20.65,20.67,20.45,20.48,581000.0,19.4067,19.4255,19.2187,19.2469,581000.0
2014-09-10 12:30:00,20.48,20.59,20.46,20.58,343000.0,19.2469,19.3503,19.2281,19.3409,343000.0
2014-09-10 13:00:00,20.55,20.63,20.54,20.62,485000.0,19.3127,19.3879,19.3033,19.3785,485000.0
2014-09-10 13:30:00,20.63,20.68,20.56,20.65,352000.0,19.3879,19.4349,19.3221,19.4067,352000.0
2014-09-10 14:00:00,20.65,20.66,20.57,20.63,673000.0,19.4067,19.4161,19.3315,19.3879,673000.0
2014-09-10 14:30:00,20.63,20.65,20.58,20.59,519000.0,19.3879,19.4067,19.3409,19.3503,519000.0
2014-09-10 15:00:00,20.6,20.64,20.52,20.58,614000.0,19.3597,19.3973,19.2845,19.3409,614000.0
2014-09-10 15:30:00,20.58,20.7,20.54,20.65,1112000.0,19.3409,19.4537,19.3033,19.4067,1112000.0
2014-09-11 09:30:00,20.38,20.74,20.36,20.67,821000.0,19.1529,19.4913,19.1341,19.4255,821000.0
2014-09-11 10:00:00,20.7,20.78,20.54,20.65,465000.0,19.4537,19.5288,19.3033,19.4067,465000.0
2014-09-11 10:30:00,20.65,20.69,20.51,20.68,331000.0,19.4067,19.4443,19.2751,19.4349,331000.0
2014-09-11 11:00:00,20.7,20.89,20.65,20.84,698000.0,19.4537,19.6322,19.4067,19.5852,698000.0
2014-09-11 11:30:00,20.85,20.99,20.83,20.97,447000.0,19.5946,19.7262,19.5758,19.7074,447000.0
2014-09-11 12:00:00,20.99,21.0,20.89,20.99,314000.0,19.7262,19.7356,19.6322,19.7262,314000.0
2014-09-11 12:30:00,20.98,21.0,20.9,20.94,420000.0,19.7168,19.7356,19.6416,19.6792,420000.0
2014-09-11 13:00:00,20.98,21.0,20.83,20.85,687000.0,19.7168,19.7356,19.5758,19.5946,687000.0
2014-09-11 13:30:00,20.87,20.93,20.8,20.83,746000.0,19.6134,19.6698,19.5476,19.5758,746000.0
2014-09-11 14:00:00,20.83,20.9,20.8,20.86,205000.0,19.5758,19.6416,19.5476,19.604,205000.0
2014-09-11 14:30:00,20.83,21.0,20.83,20.97,220000.0,19.5758,19.7356,19.5758,19.7074,220000.0
2014-09-11 15:00:00,21.0,21.02,20.89,20.93,380000.0,19.7356,19.7544,19.6322,19.6698,380000.0
2014-09-11 15:30:00,20.96,21.0,20.9,20.96,891000.0,19.698,19.7356,19.6416,19.698,891000.0
2014-09-12 09:30:00,21.0,21.0,20.6,20.88,750000.0,19.7356,19.7356,19.3597,19.6228,750000.0
2014-09-12 10:00:00,20.9,21.07,20.9,21.0,502000.0,19.6416,19.8014,19.6416,19.7356,502000.0
2014-09-12 10:30:00,21.02,21.04,20.96,21.01,362000.0,19.7544,19.7732,19.698,19.745,362000.0
2014-09-12 11:00:00,21.02,21.02,20.9,20.97,546000.0,19.7544,19.7544,19.6416,19.7074,546000.0
2014-09-12 11:30:00,20.96,20.97,20.79,20.81,384000.0,19.698,19.7074,19.5382,19.557,384000.0
2014-09-12 12:00:00,20.84,20.85,20.76,20.83,277000.0,19.5852,19.5946,19.5101,19.5758,277000.0
2014-09-12 12:30:00,20.83,20.85,20.72,20.81,361000.0,19.5758,19.5946,19.4725,19.557,361000.0
2014-09-12 13:00:00,20.82,20.83,20.73,20.78,331000.0,19.5664,19.5758,19.4819,19.5288,331000.0
2014-09-12 13:30:00,20.78,20.84,20.72,20.82,316000.0,19.5288,19.5852,19.4725,19.5664,316000.0
2014-09-12 14:00:00,20.8,20.85,20.77,20.79,212000.0,19.5476,19.5946,19.5195,19.5382,212000.0
2014-09-12 14:30:00,20.79,20.79,20.64,20.65,323000.0,19.5382,19.5382,19.3973,19.4067,323000.0
2014-09-12 15:00:00,20.64,20.71,20.55,20.6,579000.0,19.3973,19.4631,19.3127,19.3597,579000.0
2014-09-12 15:30:00,20.57,20.79,20.51,20.73,1226000.0,19.3315,19.5382,19.2751,19.4819,1226000.0
2014-09-15 09:30:00,20.7,20.74,20.24,20.34,718000.0,19.4537,19.4913,19.0214,19.1153,718000.0
2014-09-15 10:00:00,20.32,20.55,20.21,20.25,816000.0,19.0965,19.3127,18.9932,19.0308,816000.0
2014-09-15 10:30:00,20.29,20.35,20.15,20.18,664000.0,19.0684,19.1247,18.9368,18.965,664000.0
2014-09-15 11:00:00,20.17,20.18,19.93,20.07,1027000.0,18.9556,18.965,18.73,18.8616,1027000.0
2014-09-15 11:30:00,20.08,20.19,19.97,19.98,765000.0,18.871,18.9744,18.7676,18.777,765000.0
2014-09-15 12:00:00,19.98,20.04,19.7,19.78,1293000.0,18.777,18.8334,18.5139,18.5891,1293000.0
2014-09-15 12:30:00,19.79,19.87,19.6,19.87,824000.0,18.5985,18.6736,18.4199,18.6736,824000.0
2014-09-15 13:00:00,19.87,19.87,19.64,19.66,846000.0,18.6736,18.6736,18.4575,18.4763,846000.0
2014-09-15 13:30:00,19.64,19.69,19.23,19.33,1185000.0,18.4575,18.5045,18.0722,18.1662,1185000.0
2014-09-15 14:00:00,19.33,19.4,19.13,19.34,1017000.0,18.1662,18.2319,17.9782,18.1756,1017000.0
2014-09-15 14:30:00,19.33,19.82,19.33,19.73,1232000.0,18.1662,18.6267,18.1662,18.5421,1232000.0
2014-09-15 15:00:00,19.71,20.0,19.71,19.83,997000.0,18.5233,18.7958,18.5233,18.636,997000.0
2014-09-15 15:30:00,19.83,19.87,19.63,19.65,1913000.0,18.636,18.6736,18.4481,18.4669,1913000.0
2014-09-16 09:30:00,19.5,19.8,19.16,19.44,2302000.0,18.3259,18.6079,18.0064,18.2695,2302000.0
2014-09-16 10:00:00,19.49,19.5,19.25,19.38,1434000.0,18.3165,18.3259,18.091,18.2131,1434000.0
2014-09-16 10:30:00,19.38,19.38,18.97,19.0,2036000.0,18.2131,18.2131,17.8278,17.856,2036000.0
2014-09-16 11:00:00,18.98,19.27,18.93,19.25,893000.0,17.8372,18.1098,17.7902,18.091,893000.0
2014-09-16 11:30:00,19.29,19.74,19.29,19.68,1062000.0,18.1286,18.5515,18.1286,18.4951,1062000.0
2014-09-16 12:00:00,19.65,19.72,19.56,19.61,474000.0,18.4669,18.5327,18.3823,18.4293,474000.0
2014-09-16 12:30:00,19.61,19.74,19.57,19.74,569000.0,18.4293,18.5515,18.3917,18.5515,569000.0
2014-09-16 13:00:00,19.67,19.9,19.67,19.85,462000.0,18.4857,18.7018,18.4857,18.6548,462000.0
2014-09-16 13:30:00,19.86,19.9,19.82,19.85,711000.0,18.6642,18.7018,18.6267,18.6548,711000.0
2014-09-16 14:00:00,19.84,19.98,19.82,19.97,383000.0,18.6454,18.777,18.6267,18.7676,383000.0
2014-09-16 14:30:00,19.96,20.06,19.92,19.96,462000.0,18.7582,18.8522,18.7206,18.7582,462000.0
2014-09-16 15:00:00,19.97,20.15,19.96,20.05,617000.0,18.7676,18.9368,18.7582,18.8428,617000.0
2014-09-16 15:30:00,20.03,20.06,19.76,19.8,1655000.0,18.824,18.8522,18.5703,18.6079,1655000.0
2014-09-17 09:30:00,19.79,20.23,19.79,20.06,1045000.0,18.5985,19.012,18.5985,18.8522,1045000.0
2014-09-17 10:00:00,20.06,20.15,20.0,20.06,356000.0,18.8522,18.9368,18.7958,18.8522,356000.0
2014-09-17 10:30:00,20.07,20.1,19.92,20.01,711000.0,18.8616,18.8898,18.7206,18.8052,711000.0
2014-09-17 11:00:00,20.02,20.09,19.91,19.93,535000.0,18.8146,18.8804,18.7112,18.73,535000.0
2014-09-17 11:30:00,19.94,19.99,19.92,19.97,261000.0,18.7394,18.7864,18.7206,18.7676,261000.0
2014-09-17 12:00:00,19.97,19.97,19.8,19.8,330000.0,18.7676,18.7676,18.6079,18.6079,330000.0
2014-09-17 12:30:00,19.8,19.9,19.8,19.83,279000.0,18.6079,18.7018,18.6079,18.636,279000.0
2014-09-17 13:00:00,19.84,19.94,19.82,19.9,283000.0,18.6454,18.7394,18.6267,18.7018,283000.0
2014-09-17 13:30:00,19.89,20.05,19.89,19.96,230000.0,18.6924,18.8428,18.6924,18.7582,230000.0
2014-09-17 14:00:00,19.98,20.05,19.83,20.03,458000.0,18.777,18.8428,18.636,18.824,458000.0
2014-09-17 14:30:00,20.0,20.06,19.9,20.05,431000.0,18.7958,18.8522,18.7018,18.8428,431000.0
2014-09-17 15:00:00,20.05,20.12,20.02,20.04,352000.0,18.8428,18.9086,18.8146,18.8334,352000.0
2014-09-17 15:30:00,20.07,20.07,19.91,19.98,1020000.0,18.8616,18.8616,18.7112,18.777,1020000.0
2014-09-18 09:30:00,20.0,20.5,20.0,20.45,1213000.0,18.7958,19.2657,18.7958,19.2187,1213000.0
2014-09-18 10:00:00,20.45,20.52,20.41,20.5,696000.0,19.2187,19.2845,19.1811,19.2657,696000.0
2014-09-18 10:30:00,20.49,20.58,20.47,20.53,1242000.0,19.2563,19.3409,19.2375,19.2939,1242000.0
2014-09-18 11:00:00,20.53,20.59,20.43,20.58,839000.0,19.2939,19.3503,19.1999,19.3409,839000.0
2014-09-18 11:30:00,20.56,20.7,20.56,20.69,724000.0,19.3221,19.4537,19.3221,19.4443,724000.0
2014-09-18 12:00:00,20.66,20.76,20.66,20.7,368000.0,19.4161,19.5101,19.4161,19.4537,368000.0
2014-09-18 12:30:00,20.7,20.76,20.68,20.74,262000.0,19.4537,19.5101,19.4349,19.4913,262000.0
2014-09-18 13:00:00,20.74,20.83,20.74,20.82,500000.0,19.4913,19.5758,19.4913,19.5664,500000.0
2014-09-18 13:30:00,20.82,20.84,20.74,20.75,459000.0,19.5664,19.5852,19.4913,19.5007,459000.0
2014-09-18 14:00:00,20.75,20.77,20.7,20.72,415000.0,19.5007,19.5195,19.4537,19.4725,415000.0
2014-09-18 14:30:00,20.71,20.73,20.7,20.71,165000.0,19.4631,19.4819,19.4537,19.4631,165000.0
2014-09-18 15:00:00,20.71,20.8,20.71,20.78,355000.0,19.4631,19.5476,19.4631,19.5288,355000.0
2014-09-18 15:30:00,20.78,20.79,20.62,20.62,777000.0,19.5288,19.5382,19.3785,19.3785,777000.0
2014-09-19 09:30:00,20.85,20.9,20.63,20.81,2169000.0,19.5946,19.6416,19.3879,19.557,2169000.0
2014-09-19 10:00:00,20.8,20.93,20.55,20.81,1633000.0,19.5476,19.6698,19.3127,19.557,1633000.0
2014-09-19 10:30:00,20.79,20.82,20.55,20.62,895000.0,19.5382,19.5664,19.3127,19.3785,895000.0
2014-09-19 11:00:00,20.64,20.8,20.6,20.66,501000.0,19.3973,19.5476,19.3597,19.4161,501000.0
2014-09-19 11:30:00,20.63,20.77,20.4,20.77,842000.0,19.3879,19.5195,19.1717,19.5195,842000.0
2014-09-19 12:00:00,20.76,20.77,20.51,20.6,875000.0,19.5101,19.5195,19.2751,19.3597,875000.0
2014-09-19 12:30:00,20.6,20.65,20.23,20.4,922000.0,19.3597,19.4067,19.012,19.1717,922000.0
2014-09-19 13:00:00,20.4,20.47,20.1,20.39,964000.0,19.1717,19.2375,18.8898,19.1623,964000.0
2014-09-19 13:30:00,20.41,20.54,20.34,20.42,451000.0,19.1811,19.3033,19.1153,19.1905,451000.0
2014-09-19 14:00:00,20.36,20.55,20.36,20.47,370000.0,19.1341,19.3127,19.1341,19.2375,370000.0
2014-09-19 14:30:00,20.5,20.61,20.5,20.5,434000.0,19.2657,19.3691,19.2657,19.2657,434000.0
2014-09-19 15:00:00,20.5,20.55,20.35,20.37,480000.0,19.2657,19.3127,19.1247,19.1435,480000.0
2014-09-19 15:30:00,20.4,20.6,20.35,20.57,1693000.0,19.1717,19.3597,19.1247,19.3315,1693000.0
2014-09-22 09:30:00,20.43,20.47,19.91,20.07,1560000.0,19.1999,19.2375,18.7112,18.8616,1560000.0
2014-09-22 10:00:00,20.05,20.18,19.89,19.98,844000.0,18.8428,18.965,18.6924,18.777,844000.0
2014-09-22 10:30:00,19.97,20.0,19.61,19.61,1242000.0,18.7676,18.7958,18.4293,18.4293,1242000.0
2014-09-22 11:00:00,19.6,20.01,19.52,19.93,1282000.0,18.4199,18.8052,18.3447,18.73,1282000.0
2014-09-22 11:30:00,19.92,19.93,19.71,19.76,475000.0,18.7206,18.73,18.5233,18.5703,475000.0
2014-09-22 12:00:00,19.75,19.88,19.73,19.84,431000.0,18.5609,18.683,18.5421,18.6454,431000.0
2014-09-22 12:30:00,19.86,20.04,19.79,20.02,556000.0,18.6642,18.8334,18.5985,18.8146,556000.0
2014-09-22 13:00:00,20.04,20.14,20.0,20.09,466000.0,18.8334,18.9274,18.7958,18.8804,466000.0
2014-09-22 13:30:00,20.09,20.1,19.93,19.97,189000.0,18.8804,18.8898,18.73,18.7676,189000.0
2014-09-22 14:00:00,19.95,20.02,19.87,19.96,402000.0,18.7488,18.8146,18.6736,18.7582,402000.0
2014-09-22 14:30:00,19.96,20.0,19.91,19.97,368000.0,18.7582,18.7958,18.7112,18.7676,368000.0
2014-09-22 15:00:00,19.96,20.04,19.95,19.99,535000.0,18.7582,18.8334,18.7488,18.7864,535000.0
2014-09-22 15:30:00,19.99,20.1,19.96,20.05,1166000.0,18.7864,18.8898,18.7582,18.8428,1166000.0
2014-09-23 09:30:00,19.87,20.42,19.72,20.3,1084000.0,18.6736,19.1905,18.5327,19.0778,1084000.0
2014-09-23 10:00:00,20.28,20.65,20.26,20.5,1418000.0,19.059,19.4067,19.0402,19.2657,1418000.0
2014-09-23 10:30:00,20.5,20.62,20.47,20.61,830000.0,19.2657,19.3785,19.2375,19.3691,830000.0
2014-09-23 11:00:00,20.59,20.76,20.59,20.74,837000.0,19.3503,19.5101,19.3503,19.4913,837000.0
2014-09-23 11:30:00,20.75,20.95,20.74,20.9,1323000.0,19.5007,19.6886,19.4913,19.6416,1323000.0
2014-09-23 12:00:00,20.9,21.04,20.72,20.73,2145000.0,19.6416,19.7732,19.4725,19.4819,2145000.0
2014-09-23 12:30:00,20.73,20.85,20.71,20.74,400000.0,19.4819,19.5946,19.4631,19.4913,400000.0
2014-09-23 13:00:00,20.72,20.82,20.71,20.81,358000.0,19.4725,19.5664,19.4631,19.557,358000.0
2014-09-23 13:30:00,20.81,20.9,20.81,20.87,774000.0,19.557,19.6416,19.557,19.6134,774000.0
2014-09-23 14:00:00,20.87,20.88,20.71,20.73,617000.0,19.6134,19.6228,19.4631,19.4819,617000.0
2014-09-23 14:30:00,20.79,20.88,20.75,20.8,316000.0,19.5382,19.6228,19.5007,19.5476,316000.0
2014-09-23 15:00:00,20.8,20.9,20.77,20.85,846000.0,19.5476,19.6416,19.5195,19.5946,846000.0
2014-09-23 15:30:00,20.88,20.95,20.84,20.92,1394000.0,19.6228,19.6886,19.5852,19.6604,1394000.0
2014-09-24 09:30:00,20.9,21.0,20.68,20.85,1233000.0,19.6416,19.7356,19.4349,19.5946,1233000.0
2014-09-24 10:00:00,20.86,20.9,20.73,20.88,606000.0,19.604,19.6416,19.4819,19.6228,606000.0
2014-09-24 10:30:00,20.9,20.9,20.79,20.81,342000.0,19.6416,19.6416,19.5382,19.557,342000.0
2014-09-24 11:00:00,20.81,20.94,20.8,20.91,761000.0,19.557,19.6792,19.5476,19.651,761000.0
2014-09-24 11:30:00,20.9,20.96,20.84,20.88,581000.0,19.6416,19.698,19.5852,19.6228,581000.0
2014-09-24 12:00:00,20.9,20.99,20.84,20.9,432000.0,19.6416,19.7262,19.5852,19.6416,432000.0
2014-09-24 12:30:00,20.89,20.93,20.81,20.82,476000.0,19.6322,19.6698,19.557,19.5664,476000.0
2014-09-24 13:00:00,20.83,21.04,20.82,21.04,504000.0,19.5758,19.7732,19.5664,19.7732,504000.0
2014-09-24 13:30:00,21.01,21.2,20.96,21.13,1279000.0,19.745,19.9236,19.698,19.8578,1279000.0
2014-09-24 14:00:00,21.13,21.21,21.09,21.15,739000.0,19.8578,19.933,19.8202,19.8766,739000.0
2014-09-24 14:30:00,21.15,21.17,21.0,21.02,482000.0,19.8766,19.8954,19.7356,19.7544,482000.0
2014-09-24 15:00:00,21.04,21.07,21.0,21.04,341000.0,19.7732,19.8014,19.7356,19.7732,341000.0
2014-09-24 15:30:00,21.04,21.06,20.93,20.99,962000.0,19.7732,19.792,19.6698,19.7262,962000.0
2014-09-25 09:30:00,20.95,20.98,20.41,20.46,917000.0,19.6886,19.7168,19.1811,19.2281,917000.0
2014-09-25 10:00:00,20.51,20.55,20.11,20.16,1087000.0,19.2751,19.3127,18.8992,18.9462,1087000.0
2014-09-25 10:30:00,20.17,20.19,20.04,20.15,906000.0,18.9556,18.9744,18.8334,18.9368,906000.0
2014-09-25 11:00:00,20.18,20.4,20.15,20.37,702000.0,18.965,19.1717,18.9368,19.1435,702000.0
2014-09-25 11:30:00,20.37,20.48,20.27,20.29,408000.0,19.1435,19.2469,19.0496,19.0684,408000.0
2014-09-25 12:00:00,20.31,20.38,20.21,20.25,302000.0,19.0871,19.1529,18.9932,19.0308,302000.0
2014-09-25 12:30:00,20.22,20.35,20.22,20.29,146000.0,19.0026,19.1247,19.0026,19.0684,146000.0
2014-09-25 13:00:00,20.28,20.32,20.16,20.21,620000.0,19.059,19.0965,18.9462,18.9932,620000.0
2014-09-25 13:30:00,20.2,20.22,20.1,20.17,677000.0,18.9838,19.0026,18.8898,18.9556,677000.0
2014-09-25 14:00:00,20.16,20.2,20.12,20.12,408000.0,18.9462,18.9838,18.9086,18.9086,408000.0
2014-09-25 14:30:00,20.11,20.2,20.01,20.04,577000.0,18.8992,18.9838,18.8052,18.8334,577000.0
2014-09-25 15:00:00,20.04,20.05,19.97,19.99,1009000.0,18.8334,18.8428,18.7676,18.7864,1009000.0
2014-09-25 15:30:00,19.98,20.06,19.97,20.0,1520000.0,18.777,18.8522,18.7676,18.7958,1520000.0
2014-09-26 09:30:00,20.06,20.21,19.83,19.85,1104000.0,18.8522,18.9932,18.636,18.6548,1104000.0
2014-09-26 10:00:00,19.86,19.96,19.74,19.96,918000.0,18.6642,18.7582,18.5515,18.7582,918000.0
2014-09-26 10:30:00,19.93,19.94,19.69,19.81,804000.0,18.73,18.7394,18.5045,18.6173,804000.0
2014-09-26 11:00:00,19.81,19.84,19.7,19.77,315000.0,18.6173,18.6454,18.5139,18.5797,315000.0
2014-09-26 11:30:00,19.78,19.78,19.67,19.7,467000.0,18.5891,18.5891,18.4857,18.5139,467000.0
2014-09-26 12:00:00,19.7,19.82,19.68,19.82,403000.0,18.5139,18.6267,18.4951,18.6267,403000.0
2014-09-26 12:30:00,19.82,19.97,19.82,19.95,587000.0,18.6267,18.7676,18.6267,18.7488,587000.0
2014-09-26 13:00:00,19.96,20.14,19.95,20.09,415000.0,18.7582,18.9274,18.7488,18.8804,415000.0
2014-09-26 13:30:00,20.06,20.07,19.97,19.99,319000.0,18.8522,18.8616,18.7676,18.7864,319000.0
2014-09-26 14:00:00,19.99,20.04,19.95,20.01,192000.0,18.7864,18.8334,18.7488,18.8052,192000.0
2014-09-26 14:30:00,20.0,20.03,19.97,19.99,331000.0,18.7958,18.824,18.7676,18.7864,331000.0
2014-09-26 15:00:00,19.99,20.01,19.86,19.87,501000.0,18.7864,18.8052,18.6642,18.6736,501000.0
2014-09-26 15:30:00,19.87,19.95,19.72,19.89,1335000.0,18.6736,18.7488,18.5327,18.6924,1335000.0
2014-09-29 09:30:00,19.65,19.77,19.45,19.62,1164000.0,18.4669,18.5797,18.2789,18.4387,1164000.0
2014-09-29 10:00:00,19.62,19.91,19.56,19.82,821000.0,18.4387,18.7112,18.3823,18.6267,821000.0
2014-09-29 10:30:00,19.84,20.09,19.74,19.9,906000.0,18.6454,18.8804,18.5515,18.7018,906000.0
2014-09-29 11:00:00,19.92,20.05,19.92,19.98,1043000.0,18.7206,18.8428,18.7206,18.777,1043000.0
2014-09-29 11:30:00,19.99,19.99,19.86,19.89,222000.0,18.7864,18.7864,18.6642,18.6924,222000.0
2014-09-29 12:00:00,19.86,19.92,19.61,19.61,648000.0,18.6642,18.7206,18.4293,18.4293,648000.0
2014-09-29 12:30:00,19.64,19.65,19.49,19.59,561000.0,18.4575,18.4669,18.3165,18.4105,561000.0
2014-09-29 13:00:00,19.59,19.6,19.44,19.5,371000.0,18.4105,18.4199,18.2695,18.3259,371000.0
2014-09-29 13:30:00,19.51,19.55,19.4,19.47,270000.0,18.3353,18.3729,18.2319,18.2977,270000.0
2014-09-29 14:00:00,19.46,19.5,19.35,19.37,502000.0,18.2883,18.3259,18.1849,18.2037,502000.0
2014-09-29 14:30:00,19.38,19.51,19.37,19.47,380000.0,18.2131,18.3353,18.2037,18.2977,380000.0
2014-09-29 15:00:00,19.5,19.65,19.43,19.57,458000.0,18.3259,18.4669,18.2601,18.3917,458000.0
2014-09-29 15:30:00,19.57,19.68,19.53,19.58,944000.0,18.3917,18.4951,18.3541,18.4011,944000.0
2014-09-30 09:30:00,19.79,19.88,19.44,19.5,583000.0,18.5985,18.683,18.2695,18.3259,583000.0
2014-09-30 10:00:00,19.46,19.47,19.13,19.14,1066000.0,18.2883,18.2977,17.9782,17.9876,1066000.0
2014-09-30 10:30:00,19.14,19.54,19.12,19.44,550000.0,17.9876,18.3635,17.9688,18.2695,550000.0
2014-09-30 11:00:00,19.45,19.59,19.41,19.55,285000.0,18.2789,18.4105,18.2413,18.3729,285000.0
2014-09-30 11:30:00,19.56,19.58,19.35,19.35,177000.0,18.3823,18.4011,18.1849,18.1849,177000.0
2014-09-30 12:00:00,19.39,19.5,19.31,19.33,247000.0,18.2225,18.3259,18.1474,18.1662,247000.0
2014-09-30 12:30:00,19.3,19.33,19.25,19.28,223000.0,18.138,18.1662,18.091,18.1192,223000.0
2014-09-30 13:00:00,19.28,19.32,19.15,19.15,252000.0,18.1192,18.1568,17.997,17.997,252000.0
2014-09-30 13:30:00,19.16,19.29,19.15,19.2,386000.0,18.0064,18.1286,17.997,18.044,386000.0
2014-09-30 14:00:00,19.22,19.24,18.91,18.95,1192000.0,18.0628,18.0816,17.7714,17.809,1192000.0
2014-09-30 14:30:00,18.95,19.16,18.93,19.04,863000.0,17.809,18.0064,17.7902,17.8936,863000.0
2014-09-30 15:00:00,19.06,19.06,18.96,19.01,819000.0,17.9124,17.9124,17.8184,17.8654,819000.0
2014-09-30 15:30:00,19.02,19.08,18.87,18.91,1519000.0,17.8748,17.9312,17.7338,17.7714,1519000.0
2014-10-01 09:30:00,18.76,18.8,18.21,18.27,1735000.0,17.6305,17.6681,17.1136,17.17,1735000.0
2014-10-01 10:00:00,18.27,18.28,17.8,18.15,2359000.0,17.17,17.1794,16.7283,17.0572,2359000.0
2014-10-01 10:30:00,18.13,18.29,17.9,18.22,1404000.0,17.0384,17.1888,16.8223,17.123,1404000.0
2014-10-01 11:00:00,18.22,18.45,18.14,18.2,1449000.0,17.123,17.3391,17.0478,17.1042,1449000.0
2014-10-01 11:30:00,18.17,18.26,18.07,18.22,954000.0,17.076,17.1606,16.982,17.123,954000.0
2014-10-01 12:00:00,18.19,18.22,18.13,18.21,483000.0,17.0948,17.123,17.0384,17.1136,483000.0
2014-10-01 12:30:00,18.2,18.26,18.08,18.16,530000.0,17.1042,17.1606,16.9914,17.0666,530000.0
2014-10-01 13:00:00,18.16,18.16,18.04,18.12,500000.0,17.0666,17.0666,16.9538,17.029,500000.0
2014-10-01 13:30:00,18.14,18.14,17.99,18.01,421000.0,17.0478,17.0478,16.9068,16.9256,421000.0
2014-10-01 14:00:00,18.0,18.29,17.96,18.23,573000.0,16.9162,17.1888,16.8786,17.1324,573000.0
2014-10-01 14:30:00,18.24,18.3,18.15,18.16,430000.0,17.1418,17.1982,17.0572,17.0666,430000.0
2014-10-01 15:00:00,18.15,18.33,18.1,18.33,441000.0,17.0572,17.2264,17.0102,17.2264,441000.0
2014-10-01 15:30:00,18.32,18.4,18.21,18.34,1001000.0,17.217,17.2921,17.1136,17.2358,1001000.0
2014-10-02 09:30:00,18.22,18.46,18.06,18.3,826000.0,17.123,17.3485,16.9726,17.1982,826000.0
2014-10-02 10:00:00,18.26,18.36,18.22,18.24,299000.0,17.1606,17.2546,17.123,17.1418,299000.0
2014-10-02 10:30:00,18.22,18.22,17.84,17.85,808000.0,17.123,17.123,16.7659,16.7753,808000.0
2014-10-02 11:00:00,17.85,18.1,17.8,18.05,601000.0,16.7753,17.0102,16.7283,16.9632,601000.0
2014-10-02 11:30:00,18.07,18.07,17.73,17.82,581000.0,16.982,16.982,16.6625,16.7471,581000.0
2014-10-02 12:00:00,17.81,18.05,17.8,18.02,372000.0,16.7377,16.9632,16.7283,16.935,372000.0
2014-10-02 12:30:00,18.04,18.5,18.02,18.5,538000.0,16.9538,17.3861,16.935,17.3861,538000.0
2014-10-02 13:00:00,18.5,18.6,18.36,18.54,562000.0,17.3861,17.4801,17.2546,17.4237,562000.0
2014-10-02 13:30:00,18.54,18.6,18.39,18.51,403000.0,17.4237,17.4801,17.2828,17.3955,403000.0
2014-10-02 14:00:00,18.53,18.87,18.53,18.86,910000.0,17.4143,17.7338,17.4143,17.7245,910000.0
2014-10-02 14:30:00,18.85,18.94,18.79,18.92,511000.0,17.7151,17.7996,17.6587,17.7808,511000.0
2014-10-02 15:00:00,18.93,19.02,18.86,18.92,915000.0,17.7902,17.8748,17.7245,17.7808,915000.0
2014-10-02 15:30:00,18.91,18.91,18.76,18.8,1438000.0,17.7714,17.7714,17.6305,17.6681,1438000.0
2014-10-03 09:30:00,19.35,19.74,19.2,19.74,2156000.0,18.1849,18.5515,18.044,18.5515,2156000.0
2014-10-03 10:00:00,19.74,19.83,19.59,19.72,1312000.0,18.5515,18.636,18.4105,18.5327,1312000.0
2014-10-03 10:30:00,19.75,19.75,19.53,19.54,450000.0,18.5609,18.5609,18.3541,18.3635,450000.0
2014-10-03 11:00:00,19.53,19.67,19.51,19.62,495000.0,18.3541,18.4857,18.3353,18.4387,495000.0
2014-10-03 11:30:00,19.62,19.77,19.55,19.68,363000.0,18.4387,18.5797,18.3729,18.4951,363000.0
2014-10-03 12:00:00,19.68,19.7,19.62,19.65,339000.0,18.4951,18.5139,18.4387,18.4669,339000.0
2014-10-03 12:30:00,19.68,19.72,19.59,19.7,298000.0,18.4951,18.5327,18.4105,18.5139,298000.0
2014-10-03 13:00:00,19.7,19.76,19.67,19.69,264000.0,18.5139,18.5703,18.4857,18.5045,264000.0
2014-10-03 13:30:00,19.69,19.7,19.52,19.53,520000.0,18.5045,18.5139,18.3447,18.3541,520000.0
2014-10-03 14:00:00,19.54,19.7,19.52,19.6,418000.0,18.3635,18.5139,18.3447,18.4199,418000.0
2014-10-03 14:30:00,19.6,19.63,19.51,19.57,247000.0,18.4199,18.4481,18.3353,18.3917,247000.0
2014-10-03 15:00:00,19.58,19.7,19.51,19.63,538000.0,18.4011,18.5139,18.3353,18.4481,538000.0
2014-10-03 15:30:00,19.62,19.65,19.51,19.55,966000.0,18.4387,18.4669,18.3353,18.3729,966000.0
2014-10-06 09:30:00,19.86,19.94,19.63,19.73,687000.0,18.6642,18.7394,18.4481,18.5421,687000.0
2014-10-06 10:00:00,19.72,19.84,19.55,19.6,468000.0,18.5327,18.6454,18.3729,18.4199,468000.0
2014-10-06 10:30:00,19.6,19.66,19.3,19.37,484000.0,18.4199,18.4763,18.138,18.2037,484000.0
2014-10-06 11:00:00,19.36,19.45,19.32,19.35,251000.0,18.1943,18.2789,18.1568,18.1849,251000.0
2014-10-06 11:30:00,19.36,19.5,19.3,19.41,636000.0,18.1943,18.3259,18.138,18.2413,636000.0
2014-10-06 12:00:00,19.42,19.48,19.34,19.4,299000.0,18.2507,18.3071,18.1756,18.2319,299000.0
2014-10-06 12:30:00,19.4,19.45,19.36,19.38,148000.0,18.2319,18.2789,18.1943,18.2131,148000.0
2014-10-06 13:00:00,19.39,19.49,19.38,19.47,221000.0,18.2225,18.3165,18.2131,18.2977,221000.0
2014-10-06 13:30:00,19.46,19.55,19.45,19.5,150000.0,18.2883,18.3729,18.2789,18.3259,150000.0
2014-10-06 14:00:00,19.5,19.59,19.48,19.56,202000.0,18.3259,18.4105,18.3071,18.3823,202000.0
2014-10-06 14:30:00,19.55,19.57,19.48,19.48,127000.0,18.3729,18.3917,18.3071,18.3071,127000.0
2014-10-06 15:00:00,19.49,19.49,19.41,19.45,201000.0,18.3165,18.3165,18.2413,18.2789,201000.0
2014-10-06 15:30:00,19.45,19.48,19.41,19.42,441000.0,18.2789,18.3071,18.2413,18.2507,441000.0
2014-10-07 09:30:00,19.14,19.21,18.9,19.11,707000.0,17.9876,18.0534,17.762,17.9594,707000.0
2014-10-07 10:00:00,19.12,19.34,19.08,19.26,431000.0,17.9688,18.1756,17.9312,18.1004,431000.0
2014-10-07 10:30:00,19.3,19.4,19.18,19.18,317000.0,18.138,18.2319,18.0252,18.0252,317000.0
2014-10-07 11:00:00,19.18,19.32,19.07,19.12,250000.0,18.0252,18.1568,17.9218,17.9688,250000.0
2014-10-07 11:30:00,19.14,19.3,19.11,19.15,226000.0,17.9876,18.138,17.9594,17.997,226000.0
2014-10-07 12:00:00,19.15,19.3,19.15,19.22,145000.0,17.997,18.138,17.997,18.0628,145000.0
2014-10-07 12:30:00,19.2,19.23,19.11,19.12,178000.0,18.044,18.0722,17.9594,17.9688,178000.0
2014-10-07 13:00:00,19.12,19.17,19.04,19.11,323000.0,17.9688,18.0158,17.8936,17.9594,323000.0
2014-10-07 13:30:00,19.11,19.11,18.92,18.98,409000.0,17.9594,17.9594,17.7808,17.8372,409000.0
2014-10-07 14:00:00,18.98,19.0,18.82,18.82,281000.0,17.8372,17.856,17.6869,17.6869,281000.0
2014-10-07 14:30:00,18.82,18.88,18.71,18.81,504000.0,17.6869,17.7432,17.5835,17.6775,504000.0
2014-10-07 15:00:00,18.8,18.83,18.66,18.7,387000.0,17.6681,17.6963,17.5365,17.5741,387000.0
2014-10-07 15:30:00,18.72,18.79,18.66,18.66,749000.0,17.5929,17.6587,17.5365,17.5365,749000.0
2014-10-08 09:30:00,18.55,18.86,18.4,18.4,576000.0,17.4331,17.7245,17.2921,17.2921,576000.0
2014-10-08 10:00:00,18.4,18.68,18.4,18.52,782000.0,17.2921,17.5553,17.2921,17.4049,782000.0
2014-10-08 10:30:00,18.53,18.58,18.26,18.28,621000.0,17.4143,17.4613,17.1606,17.1794,621000.0
2014-10-08 11:00:00,18.27,18.63,18.1,18.63,678000.0,17.17,17.5083,17.0102,17.5083,678000.0
2014-10-08 11:30:00,18.53,18.65,18.44,18.58,273000.0,17.4143,17.5271,17.3297,17.4613,273000.0
2014-10-08 12:00:00,18.59,18.63,18.45,18.49,205000.0,17.4707,17.5083,17.3391,17.3767,205000.0
2014-10-08 12:30:00,18.47,18.62,18.45,18.54,172000.0,17.3579,17.4989,17.3391,17.4237,172000.0
2014-10-08 13:00:00,18.56,18.61,18.42,18.42,206000.0,17.4425,17.4895,17.3109,17.3109,206000.0
2014-10-08 13:30:00,18.44,18.76,18.43,18.76,248000.0,17.3297,17.6305,17.3203,17.6305,248000.0
2014-10-08 14:00:00,18.79,19.2,18.76,19.09,753000.0,17.6587,18.044,17.6305,17.9406,753000.0
2014-10-08 14:30:00,19.08,19.25,19.08,19.18,491000.0,17.9312,18.091,17.9312,18.0252,491000.0
2014-10-08 15:00:00,19.17,19.33,19.12,19.26,471000.0,18.0158,18.1662,17.9688,18.1004,471000.0
2014-10-08 15:30:00,19.24,19.27,19.11,19.21,645000.0,18.0816,18.1098,17.9594,18.0534,645000.0
2014-10-09 09:30:00,19.12,19.24,18.87,19.02,804000.0,17.9688,18.0816,17.7338,17.8748,804000.0
2014-10-09 10:00:00,19.02,19.21,18.98,19.2,343000.0,17.8748,18.0534,17.8372,18.044,343000.0
2014-10-09 10:30:00,19.16,19.4,19.1,19.4,741000.0,18.0064,18.2319,17.95,18.2319,741000.0
2014-10-09 11:00:00,19.4,19.72,19.37,19.6,1304000.0,18.2319,18.5327,18.2037,18.4199,1304000.0
2014-10-09 11:30:00,19.63,19.63,19.26,19.35,737000.0,18.4481,18.4481,18.1004,18.1849,737000.0
2014-10-09 12:00:00,19.37,19.37,19.03,19.08,262000.0,18.2037,18.2037,17.8842,17.9312,262000.0
2014-10-09 12:30:00,19.03,19.16,18.97,19.11,272000.0,17.8842,18.0064,17.8278,17.9594,272000.0
2014-10-09 13:00:00,19.16,19.16,18.83,19.05,407000.0,18.0064,18.0064,17.6963,17.903,407000.0
2014-10-09 13:30:00,19.07,19.29,18.99,19.24,277000.0,17.9218,18.1286,17.8466,18.0816,277000.0
2014-10-09 14:00:00,19.23,19.28,19.03,19.22,348000.0,18.0722,18.1192,17.8842,18.0628,348000.0
2014-10-09 14:30:00,19.21,19.3,19.13,19.2,302000.0,18.0534,18.138,17.9782,18.044,302000.0
2014-10-09 15:00:00,19.19,19.28,19.09,19.18,265000.0,18.0346,18.1192,17.9406,18.0252,265000.0
2014-10-09 15:30:00,19.2,19.24,18.94,18.94,1405000.0,18.044,18.0816,17.7996,17.7996,1405000.0
2014-10-10 09:30:00,18.86,19.0,18.62,18.85,622000.0,17.7245,17.856,17.4989,17.7151,622000.0
2014-10-10 10:00:00,18.8,18.81,18.16,18.16,972000.0,17.6681,17.6775,17.0666,17.0666,972000.0
2014-10-10 10:30:00,18.16,18.78,18.1,18.7,858000.0,17.0666,17.6493,17.0102,17.5741,858000.0
2014-10-10 11:00:00,18.7,18.76,18.59,18.61,499000.0,17.5741,17.6305,17.4707,17.4895,499000.0
2014-10-10 11:30:00,18.59,18.65,18.48,18.51,331000.0,17.4707,17.5271,17.3673,17.3955,331000.0
2014-10-10 12:00:00,18.51,18.78,18.51,18.64,383000.0,17.3955,17.6493,17.3955,17.5177,383000.0
2014-10-10 12:30:00,18.65,18.76,18.6,18.67,327000.0,17.5271,17.6305,17.4801,17.5459,327000.0
2014-10-10 13:00:00,18.67,18.72,18.53,18.55,454000.0,17.5459,17.5929,17.4143,17.4331,454000.0
2014-10-10 13:30:00,18.6,18.78,18.56,18.7,394000.0,17.4801,17.6493,17.4425,17.5741,394000.0
2014-10-10 14:00:00,18.66,18.68,18.29,18.38,971000.0,17.5365,17.5553,17.1888,17.2734,971000.0
2014-10-10 14:30:00,18.39,18.39,18.09,18.12,1232000.0,17.2828,17.2828,17.0008,17.029,1232000.0
2014-10-10 15:00:00,18.15,18.24,18.04,18.06,539000.0,17.0572,17.1418,16.9538,16.9726,539000.0
2014-10-10 15:30:00,18.07,18.11,18.02,18.09,1726000.0,16.982,17.0196,16.935,17.0008,1726000.0
2014-10-13 09:30:00,18.13,18.52,17.85,18.06,1253000.0,17.0384,17.4049,16.7753,16.9726,1253000.0
2014-10-13 10:00:00,18.07,18.2,17.73,17.74,824000.0,16.982,17.1042,16.6625,16.6719,824000.0
2014-10-13 10:30:00,17.73,17.74,17.24,17.4,2115000.0,16.6625,16.6719,16.202,16.3524,2115000.0
2014-10-13 11:00:00,17.39,17.61,17.3,17.33,1108000.0,16.343,16.5497,16.2584,16.2866,1108000.0
2014-10-13 11:30:00,17.37,17.62,17.35,17.57,982000.0,16.3242,16.5591,16.3054,16.5121,982000.0
2014-10-13 12:00:00,17.59,17.79,17.44,17.79,557000.0,16.5309,16.7189,16.3899,16.7189,557000.0
2014-10-13 12:30:00,17.79,17.93,17.59,17.78,667000.0,16.7189,16.8504,16.5309,16.7095,667000.0
2014-10-13 13:00:00,17.8,17.88,17.44,17.6,605000.0,16.7283,16.8035,16.3899,16.5403,605000.0
2014-10-13 13:30:00,17.6,17.65,17.35,17.39,566000.0,16.5403,16.5873,16.3054,16.343,566000.0
2014-10-13 14:00:00,17.39,17.51,17.31,17.4,402000.0,16.343,16.4557,16.2678,16.3524,402000.0
2014-10-13 14:30:00,17.44,17.48,17.25,17.25,1126000.0,16.3899,16.4275,16.2114,16.2114,1126000.0
2014-10-13 15:00:00,17.29,17.35,17.06,17.12,1412000.0,16.249,16.3054,16.0328,16.0892,1412000.0
2014-10-13 15:30:00,17.14,17.2,16.95,17.06,3218000.0,16.108,16.1644,15.9295,16.0328,3218000.0
2014-10-14 09:30:00,17.21,17.65,17.17,17.19,3472000.0,16.1738,16.5873,16.1362,16.155,3472000.0
2014-10-14 10:00:00,17.19,17.35,17.02,17.29,2382000.0,16.155,16.3054,15.9952,16.249,2382000.0
2014-10-14 10:30:00,17.3,17.6,17.24,17.44,1514000.0,16.2584,16.5403,16.202,16.3899,1514000.0
2014-10-14 11:00:00,17.44,17.88,17.43,17.63,1128000.0,16.3899,16.8035,16.3806,16.5685,1128000.0
2014-10-14 11:30:00,17.65,17.94,17.58,17.84,848000.0,16.5873,16.8598,16.5215,16.7659,848000.0
2014-10-14 12:00:00,17.85,17.93,17.69,17.77,510000.0,16.7753,16.8504,16.6249,16.7001,510000.0
2014-10-14 12:30:00,17.77,18.0,17.68,17.96,531000.0,16.7001,16.9162,16.6155,16.8786,531000.0
2014-10-14 13:00:00,17.99,18.15,17.85,18.02,584000.0,16.9068,17.0572,16.7753,16.935,584000.0
2014-10-14 13:30:00,18.04,18.15,17.72,17.85,509000.0,16.9538,17.0572,16.6531,16.7753,509000.0
2014-10-14 14:00:00,17.89,18.0,17.61,17.66,655000.0,16.8129,16.9162,16.5497,16.5967,655000.0
2014-10-14 14:30:00,17.64,17.9,17.63,17.73,658000.0,16.5779,16.8223,16.5685,16.6625,658000.0
2014-10-14 15:00:00,17.75,17.76,17.51,17.63,915000.0,16.6813,16.6907,16.4557,16.5685,915000.0
2014-10-14 15:30:00,17.64,17.79,17.55,17.67,1437000.0,16.5779,16.7189,16.4933,16.6061,1437000.0
2014-10-15 09:30:00,17.21,17.89,17.1,17.89,1144000.0,16.1738,16.8129,16.0704,16.8129,1144000.0
2014-10-15 10:00:00,17.77,18.12,17.75,17.97,1254000.0,16.7001,17.029,16.6813,16.888,1254000.0
2014-10-15 10:30:00,18.0,18.42,17.97,18.38,1281000.0,16.9162,17.3109,16.888,17.2734,1281000.0
2014-10-15 11:00:00,18.35,18.64,18.23,18.26,976000.0,17.2452,17.5177,17.1324,17.1606,976000.0
2014-10-15 11:30:00,18.28,18.4,18.18,18.37,638000.0,17.1794,17.2921,17.0854,17.264,638000.0
2014-10-15 12:00:00,18.37,18.37,18.19,18.32,672000.0,17.264,17.264,17.0948,17.217,672000.0
2014-10-15 12:30:00,18.29,18.33,18.14,18.15,583000.0,17.1888,17.2264,17.0478,17.0572,583000.0
2014-10-15 13:00:00,18.19,18.27,17.87,17.92,871000.0,17.0948,17.17,16.7941,16.841,871000.0
2014-10-15 13:30:00,17.92,18.17,17.91,18.1,553000.0,16.841,17.076,16.8317,17.0102,553000.0
2014-10-15 14:00:00,18.07,18.28,18.0,18.22,741000.0,16.982,17.1794,16.9162,17.123,741000.0
2014-10-15 14:30:00,18.21,18.44,18.21,18.38,530000.0,17.1136,17.3297,17.1136,17.2734,530000.0
2014-10-15 15:00:00,18.37,18.6,18.37,18.58,915000.0,17.264,17.4801,17.264,17.4613,915000.0
2014-10-15 15:30:00,18.6,18.68,18.45,18.59,1859000.0,17.4801,17.5553,17.3391,17.4707,1859000.0
2014-10-16 09:30:00,18.11,18.76,18.11,18.58,1311000.0,17.0196,17.6305,17.0196,17.4613,1311000.0
2014-10-16 10:00:00,18.62,18.68,18.22,18.47,1368000.0,17.4989,17.5553,17.123,17.3579,1368000.0
2014-10-16 10:30:00,18.46,18.95,18.45,18.88,561000.0,17.3485,17.809,17.3391,17.7432,561000.0
2014-10-16 11:00:00,18.86,19.22,18.76,19.22,1037000.0,17.7245,18.0628,17.6305,18.0628,1037000.0
2014-10-16 11:30:00,19.22,19.49,19.01,19.24,1605000.0,18.0628,18.3165,17.8654,18.0816,1605000.0
2014-10-16 12:00:00,19.25,19.38,19.09,19.14,539000.0,18.091,18.2131,17.9406,17.9876,539000.0
2014-10-16 12:30:00,19.13,19.16,18.8,19.13,863000.0,17.9782,18.0064,17.6681,17.9782,863000.0
2014-10-16 13:00:00,19.13,19.4,19.13,19.3,703000.0,17.9782,18.2319,17.9782,18.138,703000.0
2014-10-16 13:30:00,19.26,19.34,19.04,19.12,496000.0,18.1004,18.1756,17.8936,17.9688,496000.0
2014-10-16 14:00:00,19.08,19.17,18.89,18.92,678000.0,17.9312,18.0158,17.7526,17.7808,678000.0
2014-10-16 14:30:00,18.95,18.95,18.82,18.86,477000.0,17.809,17.809,17.6869,17.7245,477000.0
2014-10-16 15:00:00,18.84,19.01,18.79,18.86,874000.0,17.7057,17.8654,17.6587,17.7245,874000.0
2014-10-16 15:30:00,18.88,19.04,18.86,18.92,1050000.0,17.7432,17.8936,17.7245,17.7808,1050000.0
2014-10-17 09:30:00,19.35,19.7,19.29,19.6,1151000.0,18.1849,18.5139,18.1286,18.4199,1151000.0
2014-10-17 10:00:00,19.64,19.79,19.55,19.62,831000.0,18.4575,18.5985,18.3729,18.4387,831000.0
2014-10-17 10:30:00,19.63,19.64,19.4,19.49,781000.0,18.4481,18.4575,18.2319,18.3165,781000.0
2014-10-17 11:00:00,19.5,19.6,19.36,19.36,588000.0,18.3259,18.4199,18.1943,18.1943,588000.0
2014-10-17 11:30:00,19.4,19.4,19.24,19.25,469000.0,18.2319,18.2319,18.0816,18.091,469000.0
2014-10-17 12:00:00,19.25,19.38,19.22,19.3,558000.0,18.091,18.2131,18.0628,18.138,558000.0
2014-10-17 12:30:00,19.3,19.38,19.27,19.31,417000.0,18.138,18.2131,18.1098,18.1474,417000.0
2014-10-17 13:00:00,19.32,19.33,19.04,19.06,438000.0,18.1568,18.1662,17.8936,17.9124,438000.0
2014-10-17 13:30:00,19.07,19.17,19.01,19.04,401000.0,17.9218,18.0158,17.8654,17.8936,401000.0
2014-10-17 14:00:00,19.02,19.11,18.92,19.08,500000.0,17.8748,17.9594,17.7808,17.9312,500000.0
2014-10-17 14:30:00,19.14,19.14,18.92,19.05,430000.0,17.9876,17.9876,17.7808,17.903,430000.0
2014-10-17 15:00:00,19.03,19.17,19.01,19.13,350000.0,17.8842,18.0158,17.8654,17.9782,350000.0
2014-10-17 15:30:00,19.13,19.21,19.08,19.19,1171000.0,17.9782,18.0534,17.9312,18.0346,1171000.0
2014-10-20 09:30:00,19.2,19.72,19.2,19.68,1006000.0,18.044,18.5327,18.044,18.4951,1006000.0
2014-10-20 10:00:00,19.67,19.76,19.55,19.67,641000.0,18.4857,18.5703,18.3729,18.4857,641000.0
2014-10-20 10:30:00,19.67,19.67,19.4,19.63,364000.0,18.4857,18.4857,18.2319,18.4481,364000.0
2014-10-20 11:00:00,19.57,19.61,19.35,19.44,312000.0,18.3917,18.4293,18.1849,18.2695,312000.0
2014-10-20 11:30:00,19.4,19.46,19.34,19.42,437000.0,18.2319,18.2883,18.1756,18.2507,437000.0
2014-10-20 12:00:00,19.42,19.6,19.4,19.55,239000.0,18.2507,18.4199,18.2319,18.3729,239000.0
2014-10-20 12:30:00,19.53,19.59,19.44,19.45,90000.0,18.3541,18.4105,18.2695,18.2789,90000.0
2014-10-20 13:00:00,19.44,19.58,19.35,19.55,240000.0,18.2695,18.4011,18.1849,18.3729,240000.0
2014-10-20 13:30:00,19.51,19.55,19.41,19.41,278000.0,18.3353,18.3729,18.2413,18.2413,278000.0
2014-10-20 14:00:00,19.43,19.67,19.43,19.59,269000.0,18.2601,18.4857,18.2601,18.4105,269000.0
2014-10-20 14:30:00,19.59,19.69,19.59,19.65,140000.0,18.4105,18.5045,18.4105,18.4669,140000.0
2014-10-20 15:00:00,19.64,19.69,19.51,19.51,483000.0,18.4575,18.5045,18.3353,18.3353,483000.0
2014-10-20 15:30:00,19.55,19.65,19.51,19.61,1007000.0,18.3729,18.4669,18.3353,18.4293,1007000.0
2014-10-21 09:30:00,19.81,19.9,19.49,19.76,1144000.0,18.6173,18.7018,18.3165,18.5703,1144000.0
2014-10-21 10:00:00,19.74,19.75,19.56,19.7,582000.0,18.5515,18.5609,18.3823,18.5139,582000.0
2014-10-21 10:30:00,19.66,19.82,19.62,19.76,629000.0,18.4763,18.6267,18.4387,18.5703,629000.0
2014-10-21 11:00:00,19.8,19.8,19.57,19.64,484000.0,18.6079,18.6079,18.3917,18.4575,484000.0
2014-10-21 11:30:00,19.59,19.65,19.5,19.56,543000.0,18.4105,18.4669,18.3259,18.3823,543000.0
2014-10-21 12:00:00,19.56,19.73,19.56,19.67,376000.0,18.3823,18.5421,18.3823,18.4857,376000.0
2014-10-21 12:30:00,19.67,19.68,19.58,19.67,325000.0,18.4857,18.4951,18.4011,18.4857,325000.0
2014-10-21 13:00:00,19.65,19.71,19.6,19.66,214000.0,18.4669,18.5233,18.4199,18.4763,214000.0
2014-10-21 13:30:00,19.67,19.76,19.64,19.71,159000.0,18.4857,18.5703,18.4575,18.5233,159000.0
2014-10-21 14:00:00,19.7,19.89,19.68,19.88,340000.0,18.5139,18.6924,18.4951,18.683,340000.0
2014-10-21 14:30:00,19.89,20.0,19.89,19.92,473000.0,18.6924,18.7958,18.6924,18.7206,473000.0
2014-10-21 15:00:00,19.93,19.98,19.92,19.97,297000.0,18.73,18.777,18.7206,18.7676,297000.0
2014-10-21 15:30:00,19.96,20.0,19.84,19.96,1436000.0,18.7582,18.7958,18.6454,18.7582,1436000.0
2014-10-22 09:30:00,20.0,20.23,19.8,20.22,708000.0,18.7958,19.012,18.6079,19.0026,708000.0
2014-10-22 10:00:00,20.27,20.34,20.01,20.28,630000.0,19.0496,19.1153,18.8052,19.059,630000.0
2014-10-22 10:30:00,20.29,20.58,20.21,20.48,982000.0,19.0684,19.3409,18.9932,19.2469,982000.0
2014-10-22 11:00:00,20.47,20.51,20.37,20.41,512000.0,19.2375,19.2751,19.1435,19.1811,512000.0
2014-10-22 11:30:00,20.4,20.44,20.15,20.2,652000.0,19.1717,19.2093,18.9368,18.9838,652000.0
2014-10-22 12:00:00,20.2,20.39,20.07,20.18,622000.0,18.9838,19.1623,18.8616,18.965,622000.0
2014-10-22 12:30:00,20.2,20.3,19.99,20.3,902000.0,18.9838,19.0778,18.7864,19.0778,902000.0
2014-10-22 13:00:00,20.22,20.35,20.03,20.19,625000.0,19.0026,19.1247,18.824,18.9744,625000.0
2014-10-22 13:30:00,20.2,20.35,20.18,20.26,549000.0,18.9838,19.1247,18.965,19.0402,549000.0
2014-10-22 14:00:00,20.21,20.29,20.17,20.22,604000.0,18.9932,19.0684,18.9556,19.0026,604000.0
2014-10-22 14:30:00,20.21,20.35,20.15,20.3,801000.0,18.9932,19.1247,18.9368,19.0778,801000.0
2014-10-22 15:00:00,20.31,20.53,20.28,20.46,1883000.0,19.0871,19.2939,19.059,19.2281,1883000.0
2014-10-22 15:30:00,20.46,20.52,20.44,20.5,2637000.0,19.2281,19.2845,19.2093,19.2657,2637000.0
2014-10-23 09:30:00,20.6,20.85,20.51,20.66,1008000.0,19.3597,19.5946,19.2751,19.4161,1008000.0
2014-10-23 10:00:00,20.66,21.2,20.66,20.9,1867000.0,19.4161,19.9236,19.4161,19.6416,1867000.0
2014-10-23 10:30:00,20.91,21.04,20.83,21.0,464000.0,19.651,19.7732,19.5758,19.7356,464000.0
2014-10-23 11:00:00,21.0,21.03,20.83,20.86,435000.0,19.7356,19.7638,19.5758,19.604,435000.0
2014-10-23 11:30:00,20.83,20.93,20.81,20.88,584000.0,19.5758,19.6698,19.557,19.6228,584000.0
2014-10-23 12:00:00,20.94,21.1,20.92,21.09,655000.0,19.6792,19.8296,19.6604,19.8202,655000.0
2014-10-23 12:30:00,21.13,21.13,21.0,21.03,239000.0,19.8578,19.8578,19.7356,19.7638,239000.0
2014-10-23 13:00:00,21.03,21.09,20.98,21.04,255000.0,19.7638,19.8202,19.7168,19.7732,255000.0
2014-10-23 13:30:00,21.05,21.14,21.01,21.06,587000.0,19.7826,19.8672,19.745,19.792,587000.0
2014-10-23 14:00:00,21.06,21.28,21.01,21.21,809000.0,19.792,19.9987,19.745,19.933,809000.0
2014-10-23 14:30:00,21.21,21.29,21.05,21.07,599000.0,19.933,20.0081,19.7826,19.8014,599000.0
2014-10-23 15:00:00,21.07,21.17,20.94,20.97,595000.0,19.8014,19.8954,19.6792,19.7074,595000.0
2014-10-23 15:30:00,21.0,21.15,20.98,21.06,1838000.0,19.7356,19.8766,19.7168,19.792,1838000.0
2014-10-24 09:30:00,21.2,21.2,20.83,21.06,1121000.0,19.9236,19.9236,19.5758,19.792,1121000.0
2014-10-24 10:00:00,21.09,21.28,21.03,21.15,1209000.0,19.8202,19.9987,19.7638,19.8766,1209000.0
2014-10-24 10:30:00,21.14,21.25,21.11,21.2,1031000.0,19.8672,19.9706,19.839,19.9236,1031000.0
2014-10-24 11:00:00,21.21,21.25,21.15,21.16,224000.0,19.933,19.9706,19.8766,19.886,224000.0
2014-10-24 11:30:00,21.16,21.48,21.15,21.42,596000.0,19.886,20.1867,19.8766,20.1303,596000.0
2014-10-24 12:00:00,21.42,21.46,21.29,21.35,489000.0,20.1303,20.1679,20.0081,20.0645,489000.0
2014-10-24 12:30:00,21.33,21.41,21.23,21.25,252000.0,20.0457,20.1209,19.9518,19.9706,252000.0
2014-10-24 13:00:00,21.24,21.32,21.21,21.31,220000.0,19.9612,20.0363,19.933,20.0269,220000.0
2014-10-24 13:30:00,21.3,21.5,21.3,21.35,239000.0,20.0175,20.2055,20.0175,20.0645,239000.0
2014-10-24 14:00:00,21.38,21.44,21.35,21.36,153000.0,20.0927,20.1491,20.0645,20.0739,153000.0
2014-10-24 14:30:00,21.36,21.38,21.22,21.25,367000.0,20.0739,20.0927,19.9424,19.9706,367000.0
2014-10-24 15:00:00,21.24,21.3,21.2,21.27,556000.0,19.9612,20.0175,19.9236,19.9893,556000.0
2014-10-24 15:30:00,21.25,21.45,21.22,21.39,937000.0,19.9706,20.1585,19.9424,20.1021,937000.0
2014-10-27 09:30:00,21.28,21.53,21.18,21.34,1390000.0,19.9987,20.2337,19.9048,20.0551,1390000.0
2014-10-27 10:00:00,21.35,21.42,21.06,21.38,951000.0,20.0645,20.1303,19.792,20.0927,951000.0
2014-10-27 10:30:00,21.42,21.64,21.26,21.42,782000.0,20.1303,20.3371,19.9799,20.1303,782000.0
2014-10-27 11:00:00,21.43,21.58,21.4,21.4,570000.0,20.1397,20.2807,20.1115,20.1115,570000.0
2014-10-27 11:30:00,21.41,21.49,21.12,21.21,358000.0,20.1209,20.1961,19.8484,19.933,358000.0
2014-10-27 12:00:00,21.2,21.27,21.11,21.13,159000.0,19.9236,19.9893,19.839,19.8578,159000.0
2014-10-27 12:30:00,21.17,21.26,21.15,21.23,136000.0,19.8954,19.9799,19.8766,19.9518,136000.0
2014-10-27 13:00:00,21.28,21.4,21.28,21.29,181000.0,19.9987,20.1115,19.9987,20.0081,181000.0
2014-10-27 13:30:00,21.28,21.32,21.14,21.22,116000.0,19.9987,20.0363,19.8672,19.9424,116000.0
2014-10-27 14:00:00,21.17,21.26,21.13,21.14,98000.0,19.8954,19.9799,19.8578,19.8672,98000.0
2014-10-27 14:30:00,21.15,21.22,21.1,21.13,326000.0,19.8766,19.9424,19.8296,19.8578,326000.0
2014-10-27 15:00:00,21.15,21.19,21.0,21.01,283000.0,19.8766,19.9142,19.7356,19.745,283000.0
2014-10-27 15:30:00,21.03,21.2,20.95,21.04,655000.0,19.7638,19.9236,19.6886,19.7732,655000.0
2014-10-28 09:30:00,21.15,21.5,21.1,21.41,837000.0,19.8766,20.2055,19.8296,20.1209,837000.0
2014-10-28 10:00:00,21.37,21.62,21.37,21.61,544000.0,20.0833,20.3183,20.0833,20.3089,544000.0
2014-10-28 10:30:00,21.6,21.7,21.53,21.63,511000.0,20.2995,20.3935,20.2337,20.3277,511000.0
2014-10-28 11:00:00,21.63,21.67,21.54,21.6,320000.0,20.3277,20.3653,20.2431,20.2995,320000.0
2014-10-28 11:30:00,21.6,21.65,21.56,21.56,172000.0,20.2995,20.3465,20.2619,20.2619,172000.0
2014-10-28 12:00:00,21.54,21.65,21.54,21.61,369000.0,20.2431,20.3465,20.2431,20.3089,369000.0
2014-10-28 12:30:00,21.6,21.62,21.54,21.6,107000.0,20.2995,20.3183,20.2431,20.2995,107000.0
2014-10-28 13:00:00,21.6,21.64,21.55,21.6,137000.0,20.2995,20.3371,20.2525,20.2995,137000.0
2014-10-28 13:30:00,21.6,21.65,21.55,21.65,256000.0,20.2995,20.3465,20.2525,20.3465,256000.0
2014-10-28 14:00:00,21.63,21.7,21.59,21.67,717000.0,20.3277,20.3935,20.2901,20.3653,717000.0
2014-10-28 14:30:00,21.67,21.7,21.6,21.66,240000.0,20.3653,20.3935,20.2995,20.3559,240000.0
2014-10-28 15:00:00,21.65,21.69,21.64,21.67,286000.0,20.3465,20.3841,20.3371,20.3653,286000.0
2014-10-28 15:30:00,21.66,21.8,21.64,21.8,1636000.0,20.3559,20.4874,20.3371,20.4874,1636000.0
2014-10-29 09:30:00,21.8,21.82,21.24,21.28,606000.0,20.4874,20.5062,19.9612,19.9987,606000.0
2014-10-29 10:00:00,21.31,21.31,21.01,21.25,684000.0,20.0269,20.0269,19.745,19.9706,684000.0
2014-10-29 10:30:00,21.24,21.5,21.22,21.34,499000.0,19.9612,20.2055,19.9424,20.0551,499000.0
2014-10-29 11:00:00,21.37,21.49,21.34,21.48,845000.0,20.0833,20.1961,20.0551,20.1867,845000.0
2014-10-29 11:30:00,21.43,21.63,21.41,21.56,206000.0,20.1397,20.3277,20.1209,20.2619,206000.0
2014-10-29 12:00:00,21.58,21.66,21.55,21.58,456000.0,20.2807,20.3559,20.2525,20.2807,456000.0
2014-10-29 12:30:00,21.59,21.78,21.59,21.77,579000.0,20.2901,20.4686,20.2901,20.4592,579000.0
2014-10-29 13:00:00,21.76,21.85,21.71,21.83,401000.0,20.4498,20.5344,20.4029,20.5156,401000.0
2014-10-29 13:30:00,21.8,21.84,21.78,21.81,299000.0,20.4874,20.525,20.4686,20.4968,299000.0
2014-10-29 14:00:00,21.81,21.81,21.61,21.79,253000.0,20.4968,20.4968,20.3089,20.478,253000.0
2014-10-29 14:30:00,21.79,21.84,21.73,21.8,410000.0,20.478,20.525,20.4217,20.4874,410000.0
2014-10-29 15:00:00,21.78,21.81,21.6,21.67,548000.0,20.4686,20.4968,20.2995,20.3653,548000.0
2014-10-29 15:30:00,21.66,21.68,21.57,21.63,638000.0,20.3559,20.3747,20.2713,20.3277,638000.0
2014-10-30 09:30:00,21.6,21.84,21.5,21.55,383000.0,20.2995,20.525,20.2055,20.2525,383000.0
2014-10-30 10:00:00,21.64,21.8,21.52,21.73,371000.0,20.3371,20.4874,20.2243,20.4217,371000.0
2014-10-30 10:30:00,21.74,21.78,21.66,21.72,559000.0,20.431,20.4686,20.3559,20.4123,559000.0
2014-10-30 11:00:00,21.71,21.84,21.71,21.77,264000.0,20.4029,20.525,20.4029,20.4592,264000.0
2014-10-30 11:30:00,21.77,21.96,21.73,21.94,335000.0,20.4592,20.6378,20.4217,20.619,335000.0
2014-10-30 12:00:00,21.93,22.19,21.91,22.16,738000.0,20.6096,20.854,20.5908,20.8258,738000.0
2014-10-30 12:30:00,22.2,22.25,22.13,22.2,368000.0,20.8634,20.9103,20.7976,20.8634,368000.0
2014-10-30 13:00:00,22.18,22.24,22.15,22.23,89000.0,20.8446,20.9009,20.8164,20.8915,89000.0
2014-10-30 13:30:00,22.2,22.28,22.14,22.26,194000.0,20.8634,20.9385,20.807,20.9197,194000.0
2014-10-30 14:00:00,22.24,22.28,22.07,22.08,241000.0,20.9009,20.9385,20.7412,20.7506,241000.0
2014-10-30 14:30:00,22.1,22.21,21.86,21.95,314000.0,20.7694,20.8728,20.5438,20.6284,314000.0
2014-10-30 15:00:00,21.91,22.11,21.91,21.99,257000.0,20.5908,20.7788,20.5908,20.666,257000.0
2014-10-30 15:30:00,22.01,22.05,21.93,21.97,485000.0,20.6848,20.7224,20.6096,20.6472,485000.0
2014-10-31 09:30:00,22.38,22.8,22.27,22.47,1221000.0,21.0325,21.4272,20.9291,21.1171,1221000.0
2014-10-31 10:00:00,22.5,22.55,22.33,22.54,365000.0,21.1453,21.1923,20.9855,21.1829,365000.0
2014-10-31 10:30:00,22.51,22.6,22.5,22.56,311000.0,21.1547,21.2393,21.1453,21.2017,311000.0
2014-10-31 11:00:00,22.56,22.78,22.53,22.75,698000.0,21.2017,21.4084,21.1735,21.3802,698000.0
2014-10-31 11:30:00,22.78,22.78,22.57,22.64,373000.0,21.4084,21.4084,21.2111,21.2769,373000.0
2014-10-31 12:00:00,22.62,22.64,22.56,22.6,299000.0,21.2581,21.2769,21.2017,21.2393,299000.0
2014-10-31 12:30:00,22.6,22.73,22.55,22.66,383000.0,21.2393,21.3614,21.1923,21.2957,383000.0
2014-10-31 13:00:00,22.68,22.75,22.65,22.73,230000.0,21.3145,21.3802,21.2863,21.3614,230000.0
2014-10-31 13:30:00,22.73,22.78,22.71,22.74,251000.0,21.3614,21.4084,21.3426,21.3708,251000.0
2014-10-31 14:00:00,22.76,22.78,22.71,22.74,214000.0,21.3896,21.4084,21.3426,21.3708,214000.0
2014-10-31 14:30:00,22.78,22.78,22.74,22.76,312000.0,21.4084,21.4084,21.3708,21.3896,312000.0
2014-10-31 15:00:00,22.78,22.79,22.75,22.77,327000.0,21.4084,21.4178,21.3802,21.399,327000.0
2014-10-31 15:30:00,22.77,22.93,22.74,22.88,1689000.0,21.399,21.5494,21.3708,21.5024,1689000.0
2014-11-03 09:30:00,23.17,23.8,22.95,23.78,2571000.0,21.7749,22.367,21.5682,22.3482,2571000.0
2014-11-03 10:00:00,23.8,23.92,23.09,23.2,1645000.0,22.367,22.4798,21.6998,21.8031,1645000.0
2014-11-03 10:30:00,23.2,23.57,23.18,23.55,910000.0,21.8031,22.1509,21.7843,22.1321,910000.0
2014-11-03 11:00:00,23.55,23.65,23.41,23.5,793000.0,22.1321,22.226,22.0005,22.0851,793000.0
2014-11-03 11:30:00,23.5,23.62,23.47,23.57,510000.0,22.0851,22.1979,22.0569,22.1509,510000.0
2014-11-03 12:00:00,23.57,23.57,23.43,23.49,428000.0,22.1509,22.1509,22.0193,22.0757,428000.0
2014-11-03 12:30:00,23.5,23.58,23.47,23.52,493000.0,22.0851,22.1603,22.0569,22.1039,493000.0
2014-11-03 13:00:00,23.52,23.52,23.45,23.5,346000.0,22.1039,22.1039,22.0381,22.0851,346000.0
2014-11-03 13:30:00,23.5,23.52,23.39,23.4,357000.0,22.0851,22.1039,21.9817,21.9911,357000.0
2014-11-03 14:00:00,23.4,23.43,23.11,23.12,632000.0,21.9911,22.0193,21.7186,21.728,632000.0
2014-11-03 14:30:00,23.12,23.12,22.84,22.95,845000.0,21.728,21.728,21.4648,21.5682,845000.0
2014-11-03 15:00:00,22.93,23.16,22.87,22.93,536000.0,21.5494,21.7656,21.493,21.5494,536000.0
2014-11-03 15:30:00,22.99,22.99,22.81,22.83,1033000.0,21.6058,21.6058,21.4366,21.4554,1033000.0
2014-11-04 09:30:00,23.05,23.94,22.8,23.33,1603900.0,21.6622,22.4986,21.4272,21.9253,1603900.0
2014-11-04 10:00:00,23.38,23.58,23.3,23.38,636200.0,21.9723,22.1603,21.8971,21.9723,636200.0
2014-11-04 10:30:00,23.4,23.5,23.11,23.19,448200.0,21.9911,22.0851,21.7186,21.7937,448200.0
2014-11-04 11:00:00,23.18,23.35,23.14,23.29,267900.0,21.7843,21.9441,21.7468,21.8877,267900.0
2014-11-04 11:30:00,23.29,23.32,23.17,23.18,180900.0,21.8877,21.9159,21.7749,21.7843,180900.0
2014-11-04 12:00:00,23.19,23.32,23.17,23.26,200200.0,21.7937,21.9159,21.7749,21.8595,200200.0
2014-11-04 12:30:00,23.24,23.38,23.22,23.35,206400.0,21.8407,21.9723,21.8219,21.9441,206400.0
2014-11-04 13:00:00,23.35,23.5,23.33,23.47,205100.0,21.9441,22.0851,21.9253,22.0569,205100.0
2014-11-04 13:30:00,23.47,23.66,23.44,23.53,390600.0,22.0569,22.2354,22.0287,22.1133,390600.0
2014-11-04 14:00:00,23.53,23.58,23.4,23.53,229700.0,22.1133,22.1603,21.9911,22.1133,229700.0
2014-11-04 14:30:00,23.53,23.6,23.49,23.54,173700.0,22.1133,22.1791,22.0757,22.1227,173700.0
2014-11-04 15:00:00,23.55,23.59,23.48,23.5,260900.0,22.1321,22.1697,22.0663,22.0851,260900.0
2014-11-04 15:30:00,23.5,23.68,23.41,23.67,641100.0,22.0851,22.2542,22.0005,22.2448,641100.0
2014-11-05 09:30:00,24.46,24.62,23.77,23.8,1700100.0,22.9873,23.1376,22.3388,22.367,1700100.0
2014-11-05 10:00:00,23.83,23.83,23.04,23.36,1610800.0,22.3952,22.3952,21.6528,21.9535,1610800.0
2014-11-05 10:30:00,23.36,23.36,23.05,23.23,679700.0,21.9535,21.9535,21.6622,21.8313,679700.0
2014-11-05 11:00:00,23.24,23.33,23.16,23.2,270900.0,21.8407,21.9253,21.7656,21.8031,270900.0
2014-11-05 11:30:00,23.2,23.46,23.16,23.29,231400.0,21.8031,22.0475,21.7656,21.8877,231400.0
2014-11-05 12:00:00,23.3,23.4,23.21,23.3,370900.0,21.8971,21.9911,21.8125,21.8971,370900.0
2014-11-05 12:30:00,23.28,23.41,23.16,23.37,168300.0,21.8783,22.0005,21.7656,21.9629,168300.0
2014-11-05 13:00:00,23.36,23.38,23.17,23.17,251100.0,21.9535,21.9723,21.7749,21.7749,251100.0
2014-11-05 13:30:00,23.16,23.22,22.91,23.01,599700.0,21.7656,21.8219,21.5306,21.6246,599700.0
2014-11-05 14:00:00,23.0,23.13,22.91,23.0,437400.0,21.6152,21.7374,21.5306,21.6152,437400.0
2014-11-05 14:30:00,23.01,23.01,22.67,22.8,614700.0,21.6246,21.6246,21.3051,21.4272,614700.0
2014-11-05 15:00:00,22.84,22.86,22.32,22.34,768600.0,21.4648,21.4836,20.9761,20.9949,768600.0
2014-11-05 15:30:00,22.35,22.83,22.34,22.69,1488800.0,21.0043,21.4554,20.9949,21.3238,1488800.0
2014-11-06 09:30:00,23.03,23.43,22.84,23.25,893900.0,21.6434,22.0193,21.4648,21.8501,893900.0
2014-11-06 10:00:00,23.26,23.4,23.18,23.22,567300.0,21.8595,21.9911,21.7843,21.8219,567300.0
2014-11-06 10:30:00,23.21,23.28,23.07,23.22,430000.0,21.8125,21.8783,21.681,21.8219,430000.0
2014-11-06 11:00:00,23.26,23.58,23.25,23.57,391700.0,21.8595,22.1603,21.8501,22.1509,391700.0
2014-11-06 11:30:00,23.56,23.57,23.34,23.44,312100.0,22.1415,22.1509,21.9347,22.0287,312100.0
2014-11-06 12:00:00,23.43,23.54,23.42,23.5,299600.0,22.0193,22.1227,22.0099,22.0851,299600.0
2014-11-06 12:30:00,23.51,23.58,23.4,23.41,226100.0,22.0945,22.1603,21.9911,22.0005,226100.0
2014-11-06 13:00:00,23.4,23.55,23.38,23.53,268500.0,21.9911,22.1321,21.9723,22.1133,268500.0
2014-11-06 13:30:00,23.53,23.57,23.49,23.5,259400.0,22.1133,22.1509,22.0757,22.0851,259400.0
2014-11-06 14:00:00,23.5,23.51,23.25,23.28,301900.0,22.0851,22.0945,21.8501,21.8783,301900.0
2014-11-06 14:30:00,23.28,23.31,23.0,23.2,531400.0,21.8783,21.9065,21.6152,21.8031,531400.0
2014-11-06 15:00:00,23.2,23.35,22.98,23.26,449600.0,21.8031,21.9441,21.5964,21.8595,449600.0
2014-11-06 15:30:00,23.26,23.39,23.15,23.37,914300.0,21.8595,21.9817,21.7562,21.9629,914300.0
2014-11-07 09:30:00,23.66,23.87,23.06,23.13,833900.0,22.2354,22.4328,21.6716,21.7374,833900.0
2014-11-07 10:00:00,23.14,23.19,22.96,23.15,771700.0,21.7468,21.7937,21.5776,21.7562,771700.0
2014-11-07 10:30:00,23.16,23.24,22.99,22.99,422800.0,21.7656,21.8407,21.6058,21.6058,422800.0
2014-11-07 11:00:00,23.0,23.26,22.99,23.24,412100.0,21.6152,21.8595,21.6058,21.8407,412100.0
2014-11-07 11:30:00,23.25,23.27,23.19,23.24,195000.0,21.8501,21.8689,21.7937,21.8407,195000.0
2014-11-07 12:00:00,23.25,23.25,23.17,23.19,324600.0,21.8501,21.8501,21.7749,21.7937,324600.0
2014-11-07 12:30:00,23.19,23.75,23.19,23.41,1178700.0,21.7937,22.32,21.7937,22.0005,1178700.0
2014-11-07 13:00:00,23.41,23.45,23.22,23.25,793100.0,22.0005,22.0381,21.8219,21.8501,793100.0
2014-11-07 13:30:00,23.25,23.38,23.17,23.32,235700.0,21.8501,21.9723,21.7749,21.9159,235700.0
2014-11-07 14:00:00,23.32,23.34,23.21,23.22,211700.0,21.9159,21.9347,21.8125,21.8219,211700.0
2014-11-07 14:30:00,23.23,23.25,23.0,23.22,372500.0,21.8313,21.8501,21.6152,21.8219,372500.0
2014-11-07 15:00:00,23.23,23.31,23.08,23.18,277800.0,21.8313,21.9065,21.6904,21.7843,277800.0
2014-11-07 15:30:00,23.18,23.36,23.05,23.33,696800.0,21.7843,21.9535,21.6622,21.9253,696800.0
2014-11-10 09:30:00,23.73,24.34,23.62,24.27,1117400.0,22.3012,22.8745,22.1979,22.8087,1117400.0
2014-11-10 10:00:00,24.26,24.33,23.91,24.04,940400.0,22.7993,22.8651,22.4704,22.5926,940400.0
2014-11-10 10:30:00,24.03,24.21,23.98,24.07,702100.0,22.5832,22.7523,22.5362,22.6208,702100.0
2014-11-10 11:00:00,24.07,24.07,23.9,24.0,629100.0,22.6208,22.6208,22.461,22.555,629100.0
2014-11-10 11:30:00,24.0,24.28,23.98,24.24,521400.0,22.555,22.8181,22.5362,22.7805,521400.0
2014-11-10 12:00:00,24.24,24.44,24.23,24.39,623900.0,22.7805,22.9685,22.7711,22.9215,623900.0
2014-11-10 12:30:00,24.4,24.5,24.35,24.43,611300.0,22.9309,23.0249,22.8839,22.9591,611300.0
2014-11-10 13:00:00,24.43,24.63,24.42,24.56,477900.0,22.9591,23.147,22.9497,23.0813,477900.0
2014-11-10 13:30:00,24.56,24.63,24.35,24.44,665900.0,23.0813,23.147,22.8839,22.9685,665900.0
2014-11-10 14:00:00,24.44,24.44,24.25,24.34,414900.0,22.9685,22.9685,22.7899,22.8745,414900.0
2014-11-10 14:30:00,24.35,24.44,24.28,24.28,512900.0,22.8839,22.9685,22.8181,22.8181,512900.0
2014-11-10 15:00:00,24.29,24.37,24.2,24.21,538700.0,22.8275,22.9027,22.7429,22.7523,538700.0
2014-11-10 15:30:00,24.21,24.64,24.19,24.54,1379200.0,22.7523,23.1564,22.7335,23.0625,1379200.0
2014-11-11 09:30:00,24.48,24.7,24.05,24.39,1042900.0,23.0061,23.2128,22.602,22.9215,1042900.0
2014-11-11 10:00:00,24.35,24.73,24.35,24.7,415400.0,22.8839,23.241,22.8839,23.2128,415400.0
2014-11-11 10:30:00,24.7,24.8,24.45,24.51,606300.0,23.2128,23.3068,22.9779,23.0343,606300.0
2014-11-11 11:00:00,24.51,24.51,24.25,24.3,349400.0,23.0343,23.0343,22.7899,22.8369,349400.0
2014-11-11 11:30:00,24.3,24.34,24.19,24.22,278300.0,22.8369,22.8745,22.7335,22.7617,278300.0
2014-11-11 12:00:00,24.21,24.27,24.16,24.25,309200.0,22.7523,22.8087,22.7053,22.7899,309200.0
2014-11-11 12:30:00,24.26,24.31,24.16,24.16,190000.0,22.7993,22.8463,22.7053,22.7053,190000.0
2014-11-11 13:00:00,24.17,24.25,24.13,24.19,434400.0,22.7147,22.7899,22.6771,22.7335,434400.0
2014-11-11 13:30:00,24.2,24.42,24.19,24.3,350300.0,22.7429,22.9497,22.7335,22.8369,350300.0
2014-11-11 14:00:00,24.3,24.4,24.29,24.34,332800.0,22.8369,22.9309,22.8275,22.8745,332800.0
2014-11-11 14:30:00,24.33,24.42,24.29,24.41,297300.0,22.8651,22.9497,22.8275,22.9403,297300.0
2014-11-11 15:00:00,24.41,24.46,24.32,24.35,387800.0,22.9403,22.9873,22.8557,22.8839,387800.0
2014-11-11 15:30:00,24.35,24.55,24.29,24.55,1015100.0,22.8839,23.0719,22.8275,23.0719,1015100.0
2014-11-12 09:30:00,24.41,24.65,24.4,24.5,646900.0,22.9403,23.1658,22.9309,23.0249,646900.0
2014-11-12 10:00:00,24.5,24.5,24.14,24.16,730200.0,23.0249,23.0249,22.6865,22.7053,730200.0
2014-11-12 10:30:00,24.16,24.19,23.52,23.81,1119900.0,22.7053,22.7335,22.1039,22.3764,1119900.0
2014-11-12 11:00:00,23.82,23.97,23.72,23.92,423200.0,22.3858,22.5268,22.2918,22.4798,423200.0
2014-11-12 11:30:00,23.93,23.97,23.84,23.86,290100.0,22.4892,22.5268,22.4046,22.4234,290100.0
2014-11-12 12:00:00,23.86,23.92,23.75,23.86,328500.0,22.4234,22.4798,22.32,22.4234,328500.0
2014-11-12 12:30:00,23.86,23.96,23.84,23.9,188900.0,22.4234,22.5174,22.4046,22.461,188900.0
2014-11-12 13:00:00,23.9,23.91,23.85,23.88,192300.0,22.461,22.4704,22.414,22.4422,192300.0
2014-11-12 13:30:00,23.89,24.0,23.86,23.98,304300.0,22.4516,22.555,22.4234,22.5362,304300.0
2014-11-12 14:00:00,23.97,24.25,23.95,24.06,346500.0,22.5268,22.7899,22.508,22.6114,346500.0
2014-11-12 14:30:00,24.09,24.15,23.85,23.92,348200.0,22.6396,22.6959,22.414,22.4798,348200.0
2014-11-12 15:00:00,23.91,24.05,23.86,23.91,208100.0,22.4704,22.602,22.4234,22.4704,208100.0
2014-11-12 15:30:00,23.91,23.96,23.8,23.86,736800.0,22.4704,22.5174,22.367,22.4234,736800.0
2014-11-13 09:30:00,24.1,24.37,23.88,24.32,535700.0,22.649,22.9027,22.4422,22.8557,535700.0
2014-11-13 10:00:00,24.31,24.37,24.22,24.31,506100.0,22.8463,22.9027,22.7617,22.8463,506100.0
2014-11-13 10:30:00,24.29,24.46,24.28,24.42,453500.0,22.8275,22.9873,22.8181,22.9497,453500.0
2014-11-13 11:00:00,24.4,24.4,24.25,24.33,497700.0,22.9309,22.9309,22.7899,22.8651,497700.0
2014-11-13 11:30:00,24.34,24.34,24.2,24.3,459500.0,22.8745,22.8745,22.7429,22.8369,459500.0
2014-11-13 12:00:00,24.33,24.45,24.3,24.4,248800.0,22.8651,22.9779,22.8369,22.9309,248800.0
2014-11-13 12:30:00,24.41,24.59,24.4,24.49,317100.0,22.9403,23.1095,22.9309,23.0155,317100.0
2014-11-13 13:00:00,24.5,24.52,24.21,24.33,206900.0,23.0249,23.0437,22.7523,22.8651,206900.0
2014-11-13 13:30:00,24.32,24.58,24.25,24.35,317800.0,22.8557,23.1001,22.7899,22.8839,317800.0
2014-11-13 14:00:00,24.4,24.41,24.3,24.36,214600.0,22.9309,22.9403,22.8369,22.8933,214600.0
2014-11-13 14:30:00,24.35,24.4,24.31,24.32,243100.0,22.8839,22.9309,22.8463,22.8557,243100.0
2014-11-13 15:00:00,24.32,24.41,24.31,24.39,225800.0,22.8557,22.9403,22.8463,22.9215,225800.0
2014-11-13 15:30:00,24.38,24.47,24.36,24.43,524300.0,22.9121,22.9967,22.8933,22.9591,524300.0
2014-11-14 09:30:00,24.31,24.31,23.75,24.09,949400.0,22.8463,22.8463,22.32,22.6396,949400.0
2014-11-14 10:00:00,24.09,24.3,24.09,24.19,302400.0,22.6396,22.8369,22.6396,22.7335,302400.0
2014-11-14 10:30:00,24.19,24.28,24.16,24.25,375600.0,22.7335,22.8181,22.7053,22.7899,375600.0
2014-11-14 11:00:00,24.25,24.35,24.25,24.34,221400.0,22.7899,22.8839,22.7899,22.8745,221400.0
2014-11-14 11:30:00,24.35,24.43,24.33,24.39,247700.0,22.8839,22.9591,22.8651,22.9215,247700.0
2014-11-14 12:00:00,24.39,24.53,24.39,24.51,285600.0,22.9215,23.0531,22.9215,23.0343,285600.0
2014-11-14 12:30:00,24.51,24.7,24.5,24.54,314000.0,23.0343,23.2128,23.0249,23.0625,314000.0
2014-11-14 13:00:00,24.55,24.68,24.54,24.6,206100.0,23.0719,23.194,23.0625,23.1188,206100.0
2014-11-14 13:30:00,24.6,24.69,24.59,24.65,225900.0,23.1188,23.2034,23.1095,23.1658,225900.0
2014-11-14 14:00:00,24.65,24.65,24.56,24.62,247700.0,23.1658,23.1658,23.0813,23.1376,247700.0
2014-11-14 14:30:00,24.63,24.7,24.59,24.59,227500.0,23.147,23.2128,23.1095,23.1095,227500.0
2014-11-14 15:00:00,24.59,24.65,24.5,24.6,482400.0,23.1095,23.1658,23.0249,23.1188,482400.0
2014-11-14 15:30:00,24.6,24.62,24.4,24.46,912700.0,23.1188,23.1376,22.9309,22.9873,912700.0
2014-11-17 09:30:00,24.48,24.6,24.12,24.2,634700.0,23.0061,23.1188,22.6678,22.7429,634700.0
2014-11-17 10:00:00,24.2,24.26,23.84,23.91,655300.0,22.7429,22.7993,22.4046,22.4704,655300.0
2014-11-17 10:30:00,23.9,23.91,23.73,23.76,477400.0,22.461,22.4704,22.3012,22.3294,477400.0
2014-11-17 11:00:00,23.76,23.78,23.47,23.53,778600.0,22.3294,22.3482,22.0569,22.1133,778600.0
2014-11-17 11:30:00,23.53,23.64,23.5,23.6,454100.0,22.1133,22.2167,22.0851,22.1791,454100.0
2014-11-17 12:00:00,23.6,23.64,23.54,23.63,382800.0,22.1791,22.2167,22.1227,22.2073,382800.0
2014-11-17 12:30:00,23.62,23.78,23.54,23.68,696500.0,22.1979,22.3482,22.1227,22.2542,696500.0
2014-11-17 13:00:00,23.68,23.75,23.59,23.63,279700.0,22.2542,22.32,22.1697,22.2073,279700.0
2014-11-17 13:30:00,23.63,23.66,23.54,23.57,272300.0,22.2073,22.2354,22.1227,22.1509,272300.0
2014-11-17 14:00:00,23.56,23.61,23.49,23.54,233200.0,22.1415,22.1885,22.0757,22.1227,233200.0
2014-11-17 14:30:00,23.53,23.69,23.5,23.67,572900.0,22.1133,22.2636,22.0851,22.2448,572900.0
2014-11-17 15:00:00,23.67,23.74,23.58,23.63,298400.0,22.2448,22.3106,22.1603,22.2073,298400.0
2014-11-17 15:30:00,23.64,24.05,23.63,23.98,1163000.0,22.2167,22.602,22.2073,22.5362,1163000.0
2014-11-18 09:30:00,24.19,24.41,23.23,23.37,1210700.0,22.7335,22.9403,21.8313,21.9629,1210700.0
2014-11-18 10:00:00,23.37,23.52,23.07,23.34,811500.0,21.9629,22.1039,21.681,21.9347,811500.0
2014-11-18 10:30:00,23.31,23.36,23.2,23.27,503600.0,21.9065,21.9535,21.8031,21.8689,503600.0
2014-11-18 11:00:00,23.26,23.33,23.18,23.2,591200.0,21.8595,21.9253,21.7843,21.8031,591200.0
2014-11-18 11:30:00,23.2,23.21,22.8,23.01,1228700.0,21.8031,21.8125,21.4272,21.6246,1228700.0
2014-11-18 12:00:00,23.0,23.33,22.91,23.19,602900.0,21.6152,21.9253,21.5306,21.7937,602900.0
2014-11-18 12:30:00,23.17,23.39,23.05,23.38,335800.0,21.7749,21.9817,21.6622,21.9723,335800.0
2014-11-18 13:00:00,23.37,23.6,23.35,23.58,340600.0,21.9629,22.1791,21.9441,22.1603,340600.0
2014-11-18 13:30:00,23.58,23.7,23.45,23.67,492300.0,22.1603,22.273,22.0381,22.2448,492300.0
2014-11-18 14:00:00,23.67,23.9,23.65,23.83,486500.0,22.2448,22.461,22.226,22.3952,486500.0
2014-11-18 14:30:00,23.83,23.85,23.62,23.75,453700.0,22.3952,22.414,22.1979,22.32,453700.0
2014-11-18 15:00:00,23.76,23.87,23.6,23.64,641300.0,22.3294,22.4328,22.1791,22.2167,641300.0
2014-11-18 15:30:00,23.64,23.82,23.6,23.67,1968300.0,22.2167,22.3858,22.1791,22.2448,1968300.0
2014-11-19 09:30:00,21.85,21.92,20.59,21.07,11206600.0,20.5344,20.6002,19.3503,19.8014,11206600.0
2014-11-19 10:00:00,21.07,21.4,21.0,21.11,4065100.0,19.8014,20.1115,19.7356,19.839,4065100.0
2014-11-19 10:30:00,21.1,22.29,21.09,22.25,2737100.0,19.8296,20.9479,19.8202,20.9103,2737100.0
2014-11-19 11:00:00,22.24,22.44,21.7,22.21,2099700.0,20.9009,21.0889,20.3935,20.8728,2099700.0
2014-11-19 11:30:00,22.21,22.31,21.93,22.06,1207000.0,20.8728,20.9667,20.6096,20.7318,1207000.0
2014-11-19 12:00:00,22.07,22.73,22.04,22.72,1133100.0,20.7412,21.3614,20.713,21.352,1133100.0
2014-11-19 12:30:00,22.73,22.81,22.51,22.56,955800.0,21.3614,21.4366,21.1547,21.2017,955800.0
2014-11-19 13:00:00,22.56,22.64,22.31,22.31,675100.0,21.2017,21.2769,20.9667,20.9667,675100.0
2014-11-19 13:30:00,22.31,22.37,22.03,22.27,1062400.0,20.9667,21.0231,20.7036,20.9291,1062400.0
2014-11-19 14:00:00,22.27,22.46,22.16,22.26,667200.0,20.9291,21.1077,20.8258,20.9197,667200.0
2014-11-19 14:30:00,22.26,22.35,22.15,22.22,609900.0,20.9197,21.0043,20.8164,20.8821,609900.0
2014-11-19 15:00:00,22.23,22.58,22.07,22.45,1040900.0,20.8915,21.2205,20.7412,21.0983,1040900.0
2014-11-19 15:30:00,22.46,22.68,22.3,22.44,1966500.0,21.1077,21.3145,20.9573,21.0889,1966500.0
2014-11-20 09:30:00,21.98,22.5,21.63,22.46,1505800.0,20.6566,21.1453,20.3277,21.1077,1505800.0
2014-11-20 10:00:00,22.46,22.92,22.42,22.87,1206500.0,21.1077,21.54,21.0701,21.493,1206500.0
2014-11-20 10:30:00,22.87,22.98,22.68,22.89,621100.0,21.493,21.5964,21.3145,21.5118,621100.0
2014-11-20 11:00:00,22.89,22.96,22.82,22.88,389100.0,21.5118,21.5776,21.446,21.5024,389100.0
2014-11-20 11:30:00,22.88,22.9,22.74,22.81,261100.0,21.5024,21.5212,21.3708,21.4366,261100.0
2014-11-20 12:00:00,22.82,22.83,22.71,22.77,183700.0,21.446,21.4554,21.3426,21.399,183700.0
2014-11-20 12:30:00,22.79,22.83,22.69,22.69,202800.0,21.4178,21.4554,21.3238,21.3238,202800.0
2014-11-20 13:00:00,22.69,22.77,22.69,22.71,185600.0,21.3238,21.399,21.3238,21.3426,185600.0
2014-11-20 13:30:00,22.7,22.82,22.7,22.72,253100.0,21.3332,21.446,21.3332,21.352,253100.0
2014-11-20 14:00:00,22.73,22.75,22.7,22.74,248900.0,21.3614,21.3802,21.3332,21.3708,248900.0
2014-11-20 14:30:00,22.74,22.76,22.69,22.74,244400.0,21.3708,21.3896,21.3238,21.3708,244400.0
2014-11-20 15:00:00,22.74,22.74,22.72,22.73,281900.0,21.3708,21.3708,21.352,21.3614,281900.0
2014-11-20 15:30:00,22.73,22.81,22.61,22.65,878600.0,21.3614,21.4366,21.2487,21.2863,878600.0
2014-11-21 09:30:00,22.99,23.42,22.99,23.36,2000700.0,21.6058,22.0099,21.6058,21.9535,2000700.0
2014-11-21 10:00:00,23.38,23.48,23.33,23.36,936500.0,21.9723,22.0663,21.9253,21.9535,936500.0
2014-11-21 10:30:00,23.37,23.37,23.18,23.2,914700.0,21.9629,21.9629,21.7843,21.8031,914700.0
2014-11-21 11:00:00,23.2,23.27,23.01,23.04,473800.0,21.8031,21.8689,21.6246,21.6528,473800.0
2014-11-21 11:30:00,23.03,23.1,22.85,23.0,458800.0,21.6434,21.7092,21.4742,21.6152,458800.0
2014-11-21 12:00:00,23.0,23.06,22.92,22.95,296400.0,21.6152,21.6716,21.54,21.5682,296400.0
2014-11-21 12:30:00,22.97,23.0,22.95,22.99,237800.0,21.587,21.6152,21.5682,21.6058,237800.0
2014-11-21 13:00:00,23.0,23.05,22.95,22.96,343200.0,21.6152,21.6622,21.5682,21.5776,343200.0
2014-11-21 13:30:00,22.97,23.0,22.86,22.94,291900.0,21.587,21.6152,21.4836,21.5588,291900.0
2014-11-21 14:00:00,22.94,22.95,22.73,22.75,279400.0,21.5588,21.5682,21.3614,21.3802,279400.0
2014-11-21 14:30:00,22.75,22.84,22.65,22.78,500000.0,21.3802,21.4648,21.2863,21.4084,500000.0
2014-11-21 15:00:00,22.78,22.87,22.73,22.75,232300.0,21.4084,21.493,21.3614,21.3802,232300.0
2014-11-21 15:30:00,22.74,22.78,22.6,22.66,994900.0,21.3708,21.4084,21.2393,21.2957,994900.0
2014-11-24 09:30:00,22.83,23.0,22.63,22.97,476200.0,21.4554,21.6152,21.2675,21.587,476200.0
2014-11-24 10:00:00,22.97,23.13,22.92,23.0,355100.0,21.587,21.7374,21.54,21.6152,355100.0
2014-11-24 10:30:00,23.0,23.02,22.79,22.82,310600.0,21.6152,21.634,21.4178,21.446,310600.0
2014-11-24 11:00:00,22.83,22.98,22.75,22.93,293700.0,21.4554,21.5964,21.3802,21.5494,293700.0
2014-11-24 11:30:00,22.93,23.05,22.92,23.04,190900.0,21.5494,21.6622,21.54,21.6528,190900.0
2014-11-24 12:00:00,23.04,23.04,22.85,22.85,194200.0,21.6528,21.6528,21.4742,21.4742,194200.0
2014-11-24 12:30:00,22.85,22.91,22.55,22.57,722000.0,21.4742,21.5306,21.1923,21.2111,722000.0
2014-11-24 13:00:00,22.55,22.87,22.55,22.79,299300.0,21.1923,21.493,21.1923,21.4178,299300.0
2014-11-24 13:30:00,22.78,23.0,22.78,22.96,269600.0,21.4084,21.6152,21.4084,21.5776,269600.0
2014-11-24 14:00:00,22.96,22.96,22.78,22.87,198400.0,21.5776,21.5776,21.4084,21.493,198400.0
2014-11-24 14:30:00,22.87,22.89,22.7,22.82,377800.0,21.493,21.5118,21.3332,21.446,377800.0
2014-11-24 15:00:00,22.82,22.82,22.6,22.62,336800.0,21.446,21.446,21.2393,21.2581,336800.0
2014-11-24 15:30:00,22.61,22.8,22.58,22.71,908100.0,21.2487,21.4272,21.2205,21.3426,908100.0
2014-11-25 09:30:00,22.41,22.5,22.0,22.12,1538700.0,21.0607,21.1453,20.6754,20.7882,1538700.0
2014-11-25 10:00:00,22.12,22.23,21.9,22.17,941900.0,20.7882,20.8915,20.5814,20.8352,941900.0
2014-11-25 10:30:00,22.13,22.17,21.88,21.9,684900.0,20.7976,20.8352,20.5626,20.5814,684900.0
2014-11-25 11:00:00,21.91,22.12,21.81,21.94,755800.0,20.5908,20.7882,20.4968,20.619,755800.0
2014-11-25 11:30:00,21.94,22.04,21.81,21.84,517900.0,20.619,20.713,20.4968,20.525,517900.0
2014-11-25 12:00:00,21.84,22.15,21.77,22.11,542800.0,20.525,20.8164,20.4592,20.7788,542800.0
2014-11-25 12:30:00,22.11,22.15,21.95,22.0,265400.0,20.7788,20.8164,20.6284,20.6754,265400.0
2014-11-25 13:00:00,21.99,22.14,21.92,22.09,275900.0,20.666,20.807,20.6002,20.76,275900.0
2014-11-25 13:30:00,22.09,22.22,22.05,22.16,309200.0,20.76,20.8821,20.7224,20.8258,309200.0
2014-11-25 14:00:00,22.16,22.19,22.03,22.06,318700.0,20.8258,20.854,20.7036,20.7318,318700.0
2014-11-25 14:30:00,22.05,22.11,21.9,21.92,297500.0,20.7224,20.7788,20.5814,20.6002,297500.0
2014-11-25 15:00:00,21.92,22.05,21.89,22.01,352100.0,20.6002,20.7224,20.572,20.6848,352100.0
2014-11-25 15:30:00,22.01,22.09,21.93,21.94,983200.0,20.6848,20.76,20.6096,20.619,983200.0
2014-11-26 09:30:00,21.88,22.35,21.65,22.21,393000.0,20.5626,21.0043,20.3465,20.8728,393000.0
2014-11-26 10:00:00,22.18,22.31,22.07,22.18,296000.0,20.8446,20.9667,20.7412,20.8446,296000.0
2014-11-26 10:30:00,22.18,22.57,22.15,22.5,726300.0,20.8446,21.2111,20.8164,21.1453,726300.0
2014-11-26 11:00:00,22.5,22.72,22.43,22.7,339600.0,21.1453,21.352,21.0795,21.3332,339600.0
2014-11-26 11:30:00,22.7,22.75,22.59,22.69,584300.0,21.3332,21.3802,21.2299,21.3238,584300.0
2014-11-26 12:00:00,22.69,22.71,22.63,22.67,281100.0,21.3238,21.3426,21.2675,21.3051,281100.0
2014-11-26 12:30:00,22.67,22.72,22.67,22.71,274100.0,21.3051,21.352,21.3051,21.3426,274100.0
2014-11-26 13:00:00,22.71,22.82,22.68,22.72,362800.0,21.3426,21.446,21.3145,21.352,362800.0
2014-11-26 13:30:00,22.73,22.92,22.73,22.79,326300.0,21.3614,21.54,21.3614,21.4178,326300.0
2014-11-26 14:00:00,22.8,22.83,22.69,22.71,270500.0,21.4272,21.4554,21.3238,21.3426,270500.0
2014-11-26 14:30:00,22.7,22.83,22.68,22.74,322200.0,21.3332,21.4554,21.3145,21.3708,322200.0
2014-11-26 15:00:00,22.73,22.81,22.7,22.76,197900.0,21.3614,21.4366,21.3332,21.3896,197900.0
2014-11-26 15:30:00,22.76,22.97,22.7,22.92,927600.0,21.3896,21.587,21.3332,21.54,927600.0
2014-11-28 09:30:00,22.94,23.0,22.65,22.81,770200.0,21.5588,21.6152,21.2863,21.4366,770200.0
2014-11-28 10:00:00,22.8,23.0,22.79,22.94,212600.0,21.4272,21.6152,21.4178,21.5588,212600.0
2014-11-28 10:30:00,22.93,23.0,22.82,22.91,204600.0,21.5494,21.6152,21.446,21.5306,204600.0
2014-11-28 11:00:00,22.91,22.91,22.78,22.87,159000.0,21.5306,21.5306,21.4084,21.493,159000.0
2014-11-28 11:30:00,22.86,22.91,22.81,22.86,179100.0,21.4836,21.5306,21.4366,21.4836,179100.0
2014-11-28 12:00:00,22.87,22.97,22.78,22.91,329800.0,21.493,21.587,21.4084,21.5306,329800.0
2014-11-28 12:30:00,22.91,22.95,22.72,22.83,515100.0,21.5306,21.5682,21.352,21.4554,515100.0
2014-12-01 09:30:00,22.73,22.74,21.73,21.85,1544400.0,21.3614,21.3708,20.4217,20.5344,1544400.0
2014-12-01 10:00:00,21.81,22.27,21.66,22.0,1018900.0,20.4968,20.9291,20.3559,20.6754,1018900.0
2014-12-01 10:30:00,22.0,22.06,21.75,21.8,435100.0,20.6754,20.7318,20.4404,20.4874,435100.0
2014-12-01 11:00:00,21.79,21.98,21.78,21.84,326000.0,20.478,20.6566,20.4686,20.525,326000.0
2014-12-01 11:30:00,21.84,21.93,21.7,21.92,372300.0,20.525,20.6096,20.3935,20.6002,372300.0
2014-12-01 12:00:00,21.91,22.11,21.85,21.87,385400.0,20.5908,20.7788,20.5344,20.5532,385400.0
2014-12-01 12:30:00,21.88,22.2,21.83,22.2,422800.0,20.5626,20.8634,20.5156,20.8634,422800.0
2014-12-01 13:00:00,22.2,22.37,22.15,22.27,337300.0,20.8634,21.0231,20.8164,20.9291,337300.0
2014-12-01 13:30:00,22.28,22.32,22.07,22.19,412600.0,20.9385,20.9761,20.7412,20.854,412600.0
2014-12-01 14:00:00,22.19,22.34,22.1,22.17,594500.0,20.854,20.9949,20.7694,20.8352,594500.0
2014-12-01 14:30:00,22.17,22.45,22.14,22.4,339100.0,20.8352,21.0983,20.807,21.0513,339100.0
2014-12-01 15:00:00,22.4,22.6,22.37,22.58,433300.0,21.0513,21.2393,21.0231,21.2205,433300.0
2014-12-01 15:30:00,22.58,22.59,22.37,22.41,693000.0,21.2205,21.2299,21.0231,21.0607,693000.0
2014-12-02 09:30:00,22.17,22.4,21.82,22.1,641900.0,20.8352,21.0513,20.5062,20.7694,641900.0
2014-12-02 10:00:00,22.09,22.33,21.96,22.24,435000.0,20.76,20.9855,20.6378,20.9009,435000.0
2014-12-02 10:30:00,22.24,22.4,22.23,22.28,230300.0,20.9009,21.0513,20.8915,20.9385,230300.0
2014-12-02 11:00:00,22.3,22.36,22.17,22.35,216700.0,20.9573,21.0137,20.8352,21.0043,216700.0
2014-12-02 11:30:00,22.31,22.33,22.19,22.3,241500.0,20.9667,20.9855,20.854,20.9573,241500.0
2014-12-02 12:00:00,22.29,22.48,22.23,22.24,187600.0,20.9479,21.1265,20.8915,20.9009,187600.0
2014-12-02 12:30:00,22.24,22.41,22.13,22.15,905100.0,20.9009,21.0607,20.7976,20.8164,905100.0
2014-12-02 13:00:00,22.14,22.21,22.0,22.03,396300.0,20.807,20.8728,20.6754,20.7036,396300.0
2014-12-02 13:30:00,22.01,22.19,22.0,22.1,236300.0,20.6848,20.854,20.6754,20.7694,236300.0
2014-12-02 14:00:00,22.1,22.22,22.07,22.07,198400.0,20.7694,20.8821,20.7412,20.7412,198400.0
2014-12-02 14:30:00,22.07,22.23,22.05,22.15,182300.0,20.7412,20.8915,20.7224,20.8164,182300.0
2014-12-02 15:00:00,22.15,22.24,22.12,22.14,354600.0,20.8164,20.9009,20.7882,20.807,354600.0
2014-12-02 15:30:00,22.14,22.23,22.1,22.15,567400.0,20.807,20.8915,20.7694,20.8164,567400.0
2014-12-03 09:30:00,21.97,22.15,21.79,21.82,922400.0,20.6472,20.8164,20.478,20.5062,922400.0
2014-12-03 10:00:00,21.82,21.85,21.55,21.63,775800.0,20.5062,20.5344,20.2525,20.3277,775800.0
2014-12-03 10:30:00,21.62,21.85,21.58,21.75,470800.0,20.3183,20.5344,20.2807,20.4404,470800.0
2014-12-03 11:00:00,21.75,21.75,21.62,21.66,337700.0,20.4404,20.4404,20.3183,20.3559,337700.0
2014-12-03 11:30:00,21.66,21.85,21.6,21.8,432200.0,20.3559,20.5344,20.2995,20.4874,432200.0
2014-12-03 12:00:00,21.79,21.88,21.68,21.8,369300.0,20.478,20.5626,20.3747,20.4874,369300.0
2014-12-03 12:30:00,21.8,21.81,21.65,21.67,291000.0,20.4874,20.4968,20.3465,20.3653,291000.0
2014-12-03 13:00:00,21.68,21.74,21.59,21.7,352400.0,20.3747,20.431,20.2901,20.3935,352400.0
2014-12-03 13:30:00,21.69,21.83,21.65,21.71,467100.0,20.3841,20.5156,20.3465,20.4029,467100.0
2014-12-03 14:00:00,21.71,21.74,21.61,21.64,275700.0,20.4029,20.431,20.3089,20.3371,275700.0
2014-12-03 14:30:00,21.63,21.63,21.46,21.49,478800.0,20.3277,20.3277,20.1679,20.1961,478800.0
2014-12-03 15:00:00,21.5,21.61,21.49,21.56,431000.0,20.2055,20.3089,20.1961,20.2619,431000.0
2014-12-03 15:30:00,21.56,21.69,21.56,21.6,1289200.0,20.2619,20.3841,20.2619,20.2995,1289200.0
2014-12-04 09:30:00,21.62,22.12,21.58,22.11,531500.0,20.3183,20.7882,20.2807,20.7788,531500.0
2014-12-04 10:00:00,22.12,22.17,21.99,22.08,337000.0,20.7882,20.8352,20.666,20.7506,337000.0
2014-12-04 10:30:00,22.07,22.09,21.89,21.98,530900.0,20.7412,20.76,20.572,20.6566,530900.0
2014-12-04 11:00:00,21.99,22.02,21.85,21.86,243100.0,20.666,20.6942,20.5344,20.5438,243100.0
2014-12-04 11:30:00,21.85,22.06,21.84,22.0,142400.0,20.5344,20.7318,20.525,20.6754,142400.0
2014-12-04 12:00:00,22.0,22.02,21.91,21.94,128200.0,20.6754,20.6942,20.5908,20.619,128200.0
2014-12-04 12:30:00,21.93,22.03,21.85,21.86,133900.0,20.6096,20.7036,20.5344,20.5438,133900.0
2014-12-04 13:00:00,21.86,21.96,21.83,21.91,277400.0,20.5438,20.6378,20.5156,20.5908,277400.0
2014-12-04 13:30:00,21.9,22.02,21.87,21.95,288800.0,20.5814,20.6942,20.5532,20.6284,288800.0
2014-12-04 14:00:00,21.96,22.02,21.87,21.95,212300.0,20.6378,20.6942,20.5532,20.6284,212300.0
2014-12-04 14:30:00,21.95,22.0,21.89,21.94,304500.0,20.6284,20.6754,20.572,20.619,304500.0
2014-12-04 15:00:00,21.95,21.97,21.7,21.72,312600.0,20.6284,20.6472,20.3935,20.4123,312600.0
2014-12-04 15:30:00,21.71,21.77,21.64,21.75,649500.0,20.4029,20.4592,20.3371,20.4404,649500.0
2014-12-05 09:30:00,21.76,22.15,21.74,22.14,2410400.0,20.4498,20.8164,20.431,20.807,2410400.0
2014-12-05 10:00:00,22.13,22.14,21.99,21.99,169100.0,20.7976,20.807,20.666,20.666,169100.0
2014-12-05 10:30:00,22.0,22.11,21.87,21.93,352700.0,20.6754,20.7788,20.5532,20.6096,352700.0
2014-12-05 11:00:00,21.93,22.05,21.92,22.0,250900.0,20.6096,20.7224,20.6002,20.6754,250900.0
2014-12-05 11:30:00,22.01,22.06,21.97,22.04,322400.0,20.6848,20.7318,20.6472,20.713,322400.0
2014-12-05 12:00:00,22.03,22.06,21.97,22.02,197000.0,20.7036,20.7318,20.6472,20.6942,197000.0
2014-12-05 12:30:00,22.02,22.06,21.99,22.02,178400.0,20.6942,20.7318,20.666,20.6942,178400.0
2014-12-05 13:00:00,22.02,22.06,21.99,22.06,156100.0,20.6942,20.7318,20.666,20.7318,156100.0
2014-12-05 13:30:00,22.08,22.22,22.07,22.21,296400.0,20.7506,20.8821,20.7412,20.8728,296400.0
2014-12-05 14:00:00,22.21,22.29,22.12,22.19,160500.0,20.8728,20.9479,20.7882,20.854,160500.0
2014-12-05 14:30:00,22.18,22.22,22.15,22.19,226900.0,20.8446,20.8821,20.8164,20.854,226900.0
2014-12-05 15:00:00,22.19,22.25,22.18,22.24,218500.0,20.854,20.9103,20.8446,20.9009,218500.0
2014-12-05 15:30:00,22.25,22.26,22.14,22.2,710000.0,20.9103,20.9197,20.807,20.8634,710000.0
2014-12-08 09:30:00,21.68,21.88,21.62,21.84,473700.0,20.3747,20.5626,20.3183,20.525,473700.0
2014-12-08 10:00:00,21.84,21.86,21.65,21.7,428700.0,20.525,20.5438,20.3465,20.3935,428700.0
2014-12-08 10:30:00,21.68,21.79,21.67,21.76,318900.0,20.3747,20.478,20.3653,20.4498,318900.0
2014-12-08 11:00:00,21.75,21.8,21.67,21.74,461400.0,20.4404,20.4874,20.3653,20.431,461400.0
2014-12-08 11:30:00,21.74,21.77,21.57,21.64,469000.0,20.431,20.4592,20.2713,20.3371,469000.0
2014-12-08 12:00:00,21.64,21.65,21.27,21.28,869500.0,20.3371,20.3465,19.9893,19.9987,869500.0
2014-12-08 12:30:00,21.28,21.54,21.22,21.48,477600.0,19.9987,20.2431,19.9424,20.1867,477600.0
2014-12-08 13:00:00,21.45,21.51,21.25,21.36,518900.0,20.1585,20.2149,19.9706,20.0739,518900.0
2014-12-08 13:30:00,21.36,21.47,21.29,21.3,612200.0,20.0739,20.1773,20.0081,20.0175,612200.0
2014-12-08 14:00:00,21.3,21.44,21.25,21.41,454900.0,20.0175,20.1491,19.9706,20.1209,454900.0
2014-12-08 14:30:00,21.4,21.55,21.36,21.45,415600.0,20.1115,20.2525,20.0739,20.1585,415600.0
2014-12-08 15:00:00,21.44,21.51,21.41,21.41,365200.0,20.1491,20.2149,20.1209,20.1209,365200.0
2014-12-08 15:30:00,21.42,21.54,21.39,21.45,852600.0,20.1303,20.2431,20.1021,20.1585,852600.0
2014-12-09 09:30:00,20.8,21.03,20.6,20.87,1170800.0,19.5476,19.7638,19.3597,19.6134,1170800.0
2014-12-09 10:00:00,20.88,21.0,20.83,21.0,709900.0,19.6228,19.7356,19.5758,19.7356,709900.0
2014-12-09 10:30:00,20.99,21.24,20.94,21.2,1051500.0,19.7262,19.9612,19.6792,19.9236,1051500.0
2014-12-09 11:00:00,21.2,21.29,21.13,21.24,174900.0,19.9236,20.0081,19.8578,19.9612,174900.0
2014-12-09 11:30:00,21.27,21.28,21.12,21.18,259400.0,19.9893,19.9987,19.8484,19.9048,259400.0
2014-12-09 12:00:00,21.19,21.32,21.15,21.25,117100.0,19.9142,20.0363,19.8766,19.9706,117100.0
2014-12-09 12:30:00,21.25,21.47,21.22,21.47,208000.0,19.9706,20.1773,19.9424,20.1773,208000.0
2014-12-09 13:00:00,21.46,21.57,21.41,21.55,278200.0,20.1679,20.2713,20.1209,20.2525,278200.0
2014-12-09 13:30:00,21.57,21.73,21.44,21.58,475400.0,20.2713,20.4217,20.1491,20.2807,475400.0
2014-12-09 14:00:00,21.58,21.71,21.45,21.6,271500.0,20.2807,20.4029,20.1585,20.2995,271500.0
2014-12-09 14:30:00,21.61,21.63,21.49,21.5,183500.0,20.3089,20.3277,20.1961,20.2055,183500.0
2014-12-09 15:00:00,21.52,21.7,21.52,21.57,163700.0,20.2243,20.3935,20.2243,20.2713,163700.0
2014-12-09 15:30:00,21.56,21.59,21.48,21.56,440100.0,20.2619,20.2901,20.1867,20.2619,440100.0
2014-12-10 09:30:00,21.13,21.2,20.81,21.01,647400.0,19.8578,19.9236,19.557,19.745,647400.0
2014-12-10 10:00:00,21.0,21.07,20.94,21.04,692900.0,19.7356,19.8014,19.6792,19.7732,692900.0
2014-12-10 10:30:00,21.04,21.06,20.91,21.04,395000.0,19.7732,19.792,19.651,19.7732,395000.0
2014-12-10 11:00:00,21.04,21.05,20.9,20.91,251300.0,19.7732,19.7826,19.6416,19.651,251300.0
2014-12-10 11:30:00,20.92,20.99,20.86,20.89,367600.0,19.6604,19.7262,19.604,19.6322,367600.0
2014-12-10 12:00:00,20.9,20.91,20.79,20.8,299900.0,19.6416,19.651,19.5382,19.5476,299900.0
2014-12-10 12:30:00,20.8,20.96,20.78,20.82,194600.0,19.5476,19.698,19.5288,19.5664,194600.0
2014-12-10 13:00:00,20.82,20.94,20.78,20.9,209000.0,19.5664,19.6792,19.5288,19.6416,209000.0
2014-12-10 13:30:00,20.91,20.91,20.54,20.61,398200.0,19.651,19.651,19.3033,19.3691,398200.0
2014-12-10 14:00:00,20.61,20.8,20.56,20.7,324800.0,19.3691,19.5476,19.3221,19.4537,324800.0
2014-12-10 14:30:00,20.7,20.76,20.56,20.62,393600.0,19.4537,19.5101,19.3221,19.3785,393600.0
2014-12-10 15:00:00,20.62,20.78,20.56,20.75,307300.0,19.3785,19.5288,19.3221,19.5007,307300.0
2014-12-10 15:30:00,20.75,20.83,20.6,20.64,1278800.0,19.5007,19.5758,19.3597,19.3973,1278800.0
2014-12-11 09:30:00,20.66,20.74,20.3,20.67,710000.0,19.4161,19.4913,19.0778,19.4255,710000.0
2014-12-11 10:00:00,20.69,20.76,20.48,20.52,680100.0,19.4443,19.5101,19.2469,19.2845,680100.0
2014-12-11 10:30:00,20.53,20.56,20.22,20.26,742500.0,19.2939,19.3221,19.0026,19.0402,742500.0
2014-12-11 11:00:00,20.26,20.27,20.06,20.22,952700.0,19.0402,19.0496,18.8522,19.0026,952700.0
2014-12-11 11:30:00,20.21,20.46,20.15,20.39,531000.0,18.9932,19.2281,18.9368,19.1623,531000.0
2014-12-11 12:00:00,20.39,20.48,20.34,20.39,242500.0,19.1623,19.2469,19.1153,19.1623,242500.0
2014-12-11 12:30:00,20.4,20.44,20.32,20.38,253200.0,19.1717,19.2093,19.0965,19.1529,253200.0
2014-12-11 13:00:00,20.38,20.49,20.32,20.4,448000.0,19.1529,19.2563,19.0965,19.1717,448000.0
2014-12-11 13:30:00,20.4,20.49,20.4,20.47,392900.0,19.1717,19.2563,19.1717,19.2375,392900.0
2014-12-11 14:00:00,20.47,20.6,20.45,20.49,361800.0,19.2375,19.3597,19.2187,19.2563,361800.0
2014-12-11 14:30:00,20.49,20.57,20.3,20.3,387700.0,19.2563,19.3315,19.0778,19.0778,387700.0
2014-12-11 15:00:00,20.31,20.52,20.26,20.38,470200.0,19.0871,19.2845,19.0402,19.1529,470200.0
2014-12-11 15:30:00,20.37,20.41,20.11,20.17,1262000.0,19.1435,19.1811,18.8992,18.9556,1262000.0
2014-12-12 09:30:00,20.05,20.18,20.0,20.11,940400.0,18.8428,18.965,18.7958,18.8992,940400.0
2014-12-12 10:00:00,20.11,20.17,19.91,20.02,1318900.0,18.8992,18.9556,18.7112,18.8146,1318900.0
2014-12-12 10:30:00,20.03,20.16,19.76,19.81,1267200.0,18.824,18.9462,18.5703,18.6173,1267200.0
2014-12-12 11:00:00,19.82,20.01,19.8,19.92,459400.0,18.6267,18.8052,18.6079,18.7206,459400.0
2014-12-12 11:30:00,19.92,20.01,19.89,19.9,483200.0,18.7206,18.8052,18.6924,18.7018,483200.0
2014-12-12 12:00:00,19.91,20.0,19.85,19.94,295700.0,18.7112,18.7958,18.6548,18.7394,295700.0
2014-12-12 12:30:00,19.94,19.99,19.75,19.8,621000.0,18.7394,18.7864,18.5609,18.6079,621000.0
2014-12-12 13:00:00,19.8,19.92,19.78,19.88,353200.0,18.6079,18.7206,18.5891,18.683,353200.0
2014-12-12 13:30:00,19.89,19.89,19.75,19.77,334700.0,18.6924,18.6924,18.5609,18.5797,334700.0
2014-12-12 14:00:00,19.77,19.83,19.74,19.75,339600.0,18.5797,18.636,18.5515,18.5609,339600.0
2014-12-12 14:30:00,19.76,19.89,19.75,19.86,372900.0,18.5703,18.6924,18.5609,18.6642,372900.0
2014-12-12 15:00:00,19.87,19.88,19.79,19.82,520500.0,18.6736,18.683,18.5985,18.6267,520500.0
2014-12-12 15:30:00,19.82,19.83,19.7,19.7,989200.0,18.6267,18.636,18.5139,18.5139,989200.0
2014-12-15 09:30:00,19.66,20.58,19.66,20.39,848800.0,18.4763,19.3409,18.4763,19.1623,848800.0
2014-12-15 10:00:00,20.39,20.52,19.99,20.1,750700.0,19.1623,19.2845,18.7864,18.8898,750700.0
2014-12-15 10:30:00,20.11,20.25,19.98,20.16,460400.0,18.8992,19.0308,18.777,18.9462,460400.0
2014-12-15 11:00:00,20.16,20.16,19.96,20.06,355200.0,18.9462,18.9462,18.7582,18.8522,355200.0
2014-12-15 11:30:00,20.06,20.23,20.01,20.02,311300.0,18.8522,19.012,18.8052,18.8146,311300.0
2014-12-15 12:00:00,20.05,20.3,20.03,20.23,146900.0,18.8428,19.0778,18.824,19.012,146900.0
2014-12-15 12:30:00,20.27,20.46,20.13,20.37,210100.0,19.0496,19.2281,18.918,19.1435,210100.0
2014-12-15 13:00:00,20.37,20.42,20.18,20.31,154300.0,19.1435,19.1905,18.965,19.0871,154300.0
2014-12-15 13:30:00,20.3,20.32,20.2,20.31,136000.0,19.0778,19.0965,18.9838,19.0871,136000.0
2014-12-15 14:00:00,20.31,20.59,20.3,20.53,513400.0,19.0871,19.3503,19.0778,19.2939,513400.0
2014-12-15 14:30:00,20.53,20.54,20.38,20.44,211700.0,19.2939,19.3033,19.1529,19.2093,211700.0
2014-12-15 15:00:00,20.43,20.53,20.42,20.5,328800.0,19.1999,19.2939,19.1905,19.2657,328800.0
2014-12-15 15:30:00,20.5,20.64,20.43,20.51,997000.0,19.2657,19.3973,19.1999,19.2751,997000.0
2014-12-16 09:30:00,20.05,20.63,19.98,20.58,559400.0,18.8428,19.3879,18.777,19.3409,559400.0
2014-12-16 10:00:00,20.58,20.62,20.21,20.52,530500.0,19.3409,19.3785,18.9932,19.2845,530500.0
2014-12-16 10:30:00,20.52,20.56,20.12,20.29,1274700.0,19.2845,19.3221,18.9086,19.0684,1274700.0
2014-12-16 11:00:00,20.28,20.49,20.28,20.45,193600.0,19.059,19.2563,19.059,19.2187,193600.0
2014-12-16 11:30:00,20.45,20.5,20.27,20.29,258200.0,19.2187,19.2657,19.0496,19.0684,258200.0
2014-12-16 12:00:00,20.3,20.32,20.22,20.27,156100.0,19.0778,19.0965,19.0026,19.0496,156100.0
2014-12-16 12:30:00,20.27,20.29,20.2,20.27,118800.0,19.0496,19.0684,18.9838,19.0496,118800.0
2014-12-16 13:00:00,20.27,20.29,20.08,20.14,236700.0,19.0496,19.0684,18.871,18.9274,236700.0
2014-12-16 13:30:00,20.13,20.23,20.1,20.19,189300.0,18.918,19.012,18.8898,18.9744,189300.0
2014-12-16 14:00:00,20.19,20.2,20.08,20.08,164900.0,18.9744,18.9838,18.871,18.871,164900.0
2014-12-16 14:30:00,20.08,20.12,19.93,20.02,487100.0,18.871,18.9086,18.73,18.8146,487100.0
2014-12-16 15:00:00,20.01,20.02,19.94,19.97,218200.0,18.8052,18.8146,18.7394,18.7676,218200.0
2014-12-16 15:30:00,19.96,19.97,19.82,19.82,781900.0,18.7582,18.7676,18.6267,18.6267,781900.0
2014-12-17 09:30:00,19.98,20.08,19.58,19.94,943400.0,18.777,18.871,18.4011,18.7394,943400.0
2014-12-17 10:00:00,19.94,19.99,19.78,19.79,677100.0,18.7394,18.7864,18.5891,18.5985,677100.0
2014-12-17 10:30:00,19.79,19.83,19.68,19.78,533800.0,18.5985,18.636,18.4951,18.5891,533800.0
2014-12-17 11:00:00,19.78,19.79,19.62,19.62,369700.0,18.5891,18.5985,18.4387,18.4387,369700.0
2014-12-17 11:30:00,19.63,19.67,19.39,19.49,620700.0,18.4481,18.4857,18.2225,18.3165,620700.0
2014-12-17 12:00:00,19.5,19.54,19.36,19.37,464200.0,18.3259,18.3635,18.1943,18.2037,464200.0
2014-12-17 12:30:00,19.36,19.43,19.33,19.35,338600.0,18.1943,18.2601,18.1662,18.1849,338600.0
2014-12-17 13:00:00,19.35,19.4,19.25,19.34,776600.0,18.1849,18.2319,18.091,18.1756,776600.0
2014-12-17 13:30:00,19.34,19.42,19.16,19.24,658200.0,18.1756,18.2507,18.0064,18.0816,658200.0
2014-12-17 14:00:00,19.27,19.39,19.18,19.3,644700.0,18.1098,18.2225,18.0252,18.138,644700.0
2014-12-17 14:30:00,19.29,19.31,19.18,19.2,1248900.0,18.1286,18.1474,18.0252,18.044,1248900.0
2014-12-17 15:00:00,19.21,19.21,19.07,19.13,1584200.0,18.0534,18.0534,17.9218,17.9782,1584200.0
2014-12-17 15:30:00,19.13,19.17,19.02,19.05,2450200.0,17.9782,18.0158,17.8748,17.903,2450200.0
2014-12-18 09:30:00,19.53,20.43,19.49,20.32,1682700.0,18.3541,19.1999,18.3165,19.0965,1682700.0
2014-12-18 10:00:00,20.33,20.41,20.2,20.29,1268400.0,19.1059,19.1811,18.9838,19.0684,1268400.0
2014-12-18 10:30:00,20.28,20.29,20.0,20.09,751200.0,19.059,19.0684,18.7958,18.8804,751200.0
2014-12-18 11:00:00,20.09,20.35,20.04,20.32,643100.0,18.8804,19.1247,18.8334,19.0965,643100.0
2014-12-18 11:30:00,20.32,20.36,20.24,20.35,1198200.0,19.0965,19.1341,19.0214,19.1247,1198200.0
2014-12-18 12:00:00,20.36,20.47,20.35,20.46,615700.0,19.1341,19.2375,19.1247,19.2281,615700.0
2014-12-18 12:30:00,20.46,20.52,20.4,20.41,534500.0,19.2281,19.2845,19.1717,19.1811,534500.0
2014-12-18 13:00:00,20.42,20.42,20.31,20.37,429300.0,19.1905,19.1905,19.0871,19.1435,429300.0
2014-12-18 13:30:00,20.36,20.41,20.29,20.32,370400.0,19.1341,19.1811,19.0684,19.0965,370400.0
2014-12-18 14:00:00,20.32,20.44,20.21,20.37,505400.0,19.0965,19.2093,18.9932,19.1435,505400.0
2014-12-18 14:30:00,20.36,20.58,20.32,20.55,619800.0,19.1341,19.3409,19.0965,19.3127,619800.0
2014-12-18 15:00:00,20.56,20.63,20.32,20.36,718200.0,19.3221,19.3879,19.0965,19.1341,718200.0
2014-12-18 15:30:00,20.36,20.44,20.31,20.34,1071000.0,19.1341,19.2093,19.0871,19.1153,1071000.0
2014-12-19 09:30:00,20.46,20.78,20.4,20.76,956400.0,19.2281,19.5288,19.1717,19.5101,956400.0
2014-12-19 10:00:00,20.75,21.08,20.75,21.05,1198200.0,19.5007,19.8108,19.5007,19.7826,1198200.0
2014-12-19 10:30:00,21.05,21.1,20.99,21.1,464300.0,19.7826,19.8296,19.7262,19.8296,464300.0
2014-12-19 11:00:00,21.09,21.13,20.97,21.05,648700.0,19.8202,19.8578,19.7074,19.7826,648700.0
2014-12-19 11:30:00,21.04,21.05,20.83,20.89,591100.0,19.7732,19.7826,19.5758,19.6322,591100.0
2014-12-19 12:00:00,20.89,20.93,20.82,20.85,563800.0,19.6322,19.6698,19.5664,19.5946,563800.0
2014-12-19 12:30:00,20.85,20.9,20.74,20.76,370300.0,19.5946,19.6416,19.4913,19.5101,370300.0
2014-12-19 13:00:00,20.76,20.84,20.74,20.77,381400.0,19.5101,19.5852,19.4913,19.5195,381400.0
2014-12-19 13:30:00,20.75,20.8,20.66,20.69,377400.0,19.5007,19.5476,19.4161,19.4443,377400.0
2014-12-19 14:00:00,20.69,20.82,20.68,20.75,361200.0,19.4443,19.5664,19.4349,19.5007,361200.0
2014-12-19 14:30:00,20.75,20.79,20.73,20.73,311900.0,19.5007,19.5382,19.4819,19.4819,311900.0
2014-12-19 15:00:00,20.74,20.83,20.7,20.75,518000.0,19.4913,19.5758,19.4537,19.5007,518000.0
2014-12-19 15:30:00,20.75,20.84,20.54,20.63,1559400.0,19.5007,19.5852,19.3033,19.3879,1559400.0
2014-12-22 09:30:00,20.57,21.0,20.49,20.8,804300.0,19.3315,19.7356,19.2563,19.5476,804300.0
2014-12-22 10:00:00,20.8,20.96,20.53,20.57,420800.0,19.5476,19.698,19.2939,19.3315,420800.0
2014-12-22 10:30:00,20.57,20.59,20.17,20.22,408700.0,19.3315,19.3503,18.9556,19.0026,408700.0
2014-12-22 11:00:00,20.21,20.44,20.18,20.43,217700.0,18.9932,19.2093,18.965,19.1999,217700.0
2014-12-22 11:30:00,20.43,20.48,20.28,20.35,147700.0,19.1999,19.2469,19.059,19.1247,147700.0
2014-12-22 12:00:00,20.35,20.4,20.27,20.37,122900.0,19.1247,19.1717,19.0496,19.1435,122900.0
2014-12-22 12:30:00,20.38,20.41,20.35,20.4,109700.0,19.1529,19.1811,19.1247,19.1717,109700.0
2014-12-22 13:00:00,20.4,20.44,20.21,20.22,125300.0,19.1717,19.2093,18.9932,19.0026,125300.0
2014-12-22 13:30:00,20.22,20.27,20.13,20.22,298600.0,19.0026,19.0496,18.918,19.0026,298600.0
2014-12-22 14:00:00,20.22,20.25,20.18,20.19,149400.0,19.0026,19.0308,18.965,18.9744,149400.0
2014-12-22 14:30:00,20.19,20.25,20.13,20.13,186000.0,18.9744,19.0308,18.918,18.918,186000.0
2014-12-22 15:00:00,20.13,20.3,20.12,20.29,267200.0,18.918,19.0778,18.9086,19.0684,267200.0
2014-12-22 15:30:00,20.29,20.29,20.03,20.08,643200.0,19.0684,19.0684,18.824,18.871,643200.0
2014-12-23 09:30:00,20.0,20.22,19.87,19.94,539500.0,18.7958,19.0026,18.6736,18.7394,539500.0
2014-12-23 10:00:00,19.93,19.98,19.84,19.88,269900.0,18.73,18.777,18.6454,18.683,269900.0
2014-12-23 10:30:00,19.89,19.89,19.72,19.75,517500.0,18.6924,18.6924,18.5327,18.5609,517500.0
2014-12-23 11:00:00,19.75,19.81,19.63,19.77,395800.0,18.5609,18.6173,18.4481,18.5797,395800.0
2014-12-23 11:30:00,19.77,19.87,19.76,19.8,203200.0,18.5797,18.6736,18.5703,18.6079,203200.0
2014-12-23 12:00:00,19.8,19.81,19.73,19.8,138800.0,18.6079,18.6173,18.5421,18.6079,138800.0
2014-12-23 12:30:00,19.8,19.8,19.69,19.71,132000.0,18.6079,18.6079,18.5045,18.5233,132000.0
2014-12-23 13:00:00,19.71,19.75,19.65,19.66,123400.0,18.5233,18.5609,18.4669,18.4763,123400.0
2014-12-23 13:30:00,19.66,19.73,19.62,19.72,95700.0,18.4763,18.5421,18.4387,18.5327,95700.0
2014-12-23 14:00:00,19.72,19.77,19.6,19.61,107200.0,18.5327,18.5797,18.4199,18.4293,107200.0
2014-12-23 14:30:00,19.61,19.63,19.55,19.55,137600.0,18.4293,18.4481,18.3729,18.3729,137600.0
2014-12-23 15:00:00,19.56,19.6,19.46,19.49,196300.0,18.3823,18.4199,18.2883,18.3165,196300.0
2014-12-23 15:30:00,19.5,19.6,19.44,19.54,569600.0,18.3259,18.4199,18.2695,18.3635,569600.0
2014-12-24 09:30:00,19.47,19.85,19.26,19.85,668600.0,18.2977,18.6548,18.1004,18.6548,668600.0
2014-12-24 10:00:00,19.85,20.09,19.59,20.07,634100.0,18.6548,18.8804,18.4105,18.8616,634100.0
2014-12-24 10:30:00,20.07,20.13,19.9,19.92,202300.0,18.8616,18.918,18.7018,18.7206,202300.0
2014-12-24 11:00:00,19.91,19.97,19.8,19.8,173000.0,18.7112,18.7676,18.6079,18.6079,173000.0
2014-12-24 11:30:00,19.81,19.93,19.8,19.84,107300.0,18.6173,18.73,18.6079,18.6454,107300.0
2014-12-24 12:00:00,19.84,19.97,19.84,19.86,171400.0,18.6454,18.7676,18.6454,18.6642,171400.0
2014-12-24 12:30:00,19.86,20.03,19.82,19.94,496500.0,18.6642,18.824,18.6267,18.7394,496500.0
2014-12-26 09:30:00,20.11,20.12,19.82,19.95,149000.0,18.8992,18.9086,18.6267,18.7488,149000.0
2014-12-26 10:00:00,19.94,20.06,19.94,20.0,135400.0,18.7394,18.8522,18.7394,18.7958,135400.0
2014-12-26 10:30:00,20.01,20.07,19.98,20.0,134200.0,18.8052,18.8616,18.777,18.7958,134200.0
2014-12-26 11:00:00,19.99,20.02,19.93,19.93,78800.0,18.7864,18.8146,18.73,18.73,78800.0
2014-12-26 11:30:00,19.93,19.97,19.9,19.96,100800.0,18.73,18.7676,18.7018,18.7582,100800.0
2014-12-26 12:00:00,19.96,20.01,19.89,19.99,88100.0,18.7582,18.8052,18.6924,18.7864,88100.0
2014-12-26 12:30:00,19.98,20.03,19.97,19.97,78600.0,18.777,18.824,18.7676,18.7676,78600.0
2014-12-26 13:00:00,19.97,20.07,19.97,20.05,73200.0,18.7676,18.8616,18.7676,18.8428,73200.0
2014-12-26 13:30:00,20.05,20.06,20.03,20.05,66600.0,18.8428,18.8522,18.824,18.8428,66600.0
2014-12-26 14:00:00,20.05,20.08,20.0,20.01,113900.0,18.8428,18.871,18.7958,18.8052,113900.0
2014-12-26 14:30:00,20.01,20.1,20.0,20.08,92600.0,18.8052,18.8898,18.7958,18.871,92600.0
2014-12-26 15:00:00,20.07,20.11,20.04,20.05,94000.0,18.8616,18.8992,18.8334,18.8428,94000.0
2014-12-26 15:30:00,20.05,20.1,19.94,19.98,302400.0,18.8428,18.8898,18.7394,18.777,302400.0
2014-12-29 09:30:00,19.97,20.0,19.62,19.64,349100.0,18.7676,18.7958,18.4387,18.4575,349100.0
2014-12-29 10:00:00,19.65,19.68,19.45,19.49,338700.0,18.4669,18.4951,18.2789,18.3165,338700.0
2014-12-29 10:30:00,19.49,19.69,19.48,19.61,210100.0,18.3165,18.5045,18.3071,18.4293,210100.0
2014-12-29 11:00:00,19.6,19.67,19.56,19.6,192400.0,18.4199,18.4857,18.3823,18.4199,192400.0
2014-12-29 11:30:00,19.6,19.62,19.45,19.45,175000.0,18.4199,18.4387,18.2789,18.2789,175000.0
2014-12-29 12:00:00,19.45,19.49,19.36,19.44,169900.0,18.2789,18.3165,18.1943,18.2695,169900.0
2014-12-29 12:30:00,19.43,19.45,19.3,19.42,135400.0,18.2601,18.2789,18.138,18.2507,135400.0
2014-12-29 13:00:00,19.42,19.45,19.32,19.32,170500.0,18.2507,18.2789,18.1568,18.1568,170500.0
2014-12-29 13:30:00,19.33,19.47,19.22,19.23,306300.0,18.1662,18.2977,18.0628,18.0722,306300.0
2014-12-29 14:00:00,19.23,19.34,19.23,19.3,253900.0,18.0722,18.1756,18.0722,18.138,253900.0
2014-12-29 14:30:00,19.29,19.39,19.28,19.38,143700.0,18.1286,18.2225,18.1192,18.2131,143700.0
2014-12-29 15:00:00,19.39,19.39,19.28,19.34,214700.0,18.2225,18.2225,18.1192,18.1756,214700.0
2014-12-29 15:30:00,19.34,19.36,19.24,19.27,564000.0,18.1756,18.1943,18.0816,18.1098,564000.0
2014-12-30 09:30:00,19.1,19.25,18.81,19.14,1094700.0,17.95,18.091,17.6775,17.9876,1094700.0
2014-12-30 10:00:00,19.15,19.15,18.9,19.01,559100.0,17.997,17.997,17.762,17.8654,559100.0
2014-12-30 10:30:00,19.01,19.14,18.98,19.11,345100.0,17.8654,17.9876,17.8372,17.9594,345100.0
2014-12-30 11:00:00,19.1,19.15,19.0,19.13,361000.0,17.95,17.997,17.856,17.9782,361000.0
2014-12-30 11:30:00,19.14,19.15,19.04,19.11,208200.0,17.9876,17.997,17.8936,17.9594,208200.0
2014-12-30 12:00:00,19.11,19.15,19.05,19.15,187100.0,17.9594,17.997,17.903,17.997,187100.0
2014-12-30 12:30:00,19.15,19.15,19.08,19.13,127800.0,17.997,17.997,17.9312,17.9782,127800.0
2014-12-30 13:00:00,19.13,19.15,19.06,19.11,201800.0,17.9782,17.997,17.9124,17.9594,201800.0
2014-12-30 13:30:00,19.11,19.23,19.1,19.19,541200.0,17.9594,18.0722,17.95,18.0346,541200.0
2014-12-30 14:00:00,19.18,19.35,19.17,19.22,499800.0,18.0252,18.1849,18.0158,18.0628,499800.0
2014-12-30 14:30:00,19.21,19.46,19.19,19.32,405500.0,18.0534,18.2883,18.0346,18.1568,405500.0
2014-12-30 15:00:00,19.31,19.42,19.29,19.34,361100.0,18.1474,18.2507,18.1286,18.1756,361100.0
2014-12-30 15:30:00,19.34,19.68,19.33,19.61,1227200.0,18.1756,18.4951,18.1662,18.4293,1227200.0
2014-12-31 09:30:00,19.53,19.54,19.09,19.25,365600.0,18.3541,18.3635,17.9406,18.091,365600.0
2014-12-31 10:00:00,19.25,19.47,19.24,19.38,152100.0,18.091,18.2977,18.0816,18.2131,152100.0
2014-12-31 10:30:00,19.38,19.59,19.36,19.59,272900.0,18.2131,18.4105,18.1943,18.4105,272900.0
2014-12-31 11:00:00,19.59,19.68,19.55,19.64,332600.0,18.4105,18.4951,18.3729,18.4575,332600.0
2014-12-31 11:30:00,19.64,19.74,19.58,19.63,154800.0,18.4575,18.5515,18.4011,18.4481,154800.0
2014-12-31 12:00:00,19.63,19.63,19.45,19.61,136100.0,18.4481,18.4481,18.2789,18.4293,136100.0
2014-12-31 12:30:00,19.62,19.7,19.56,19.64,102700.0,18.4387,18.5139,18.3823,18.4575,102700.0
2014-12-31 13:00:00,19.64,19.64,19.53,19.58,244800.0,18.4575,18.4575,18.3541,18.4011,244800.0
2014-12-31 13:30:00,19.58,19.6,19.48,19.53,114200.0,18.4011,18.4199,18.3071,18.3541,114200.0
2014-12-31 14:00:00,19.53,19.62,19.47,19.62,188000.0,18.3541,18.4387,18.2977,18.4387,188000.0
2014-12-31 14:30:00,19.6,19.65,19.53,19.58,179900.0,18.4199,18.4669,18.3541,18.4011,179900.0
2014-12-31 15:00:00,19.58,19.67,19.54,19.66,168600.0,18.4011,18.4857,18.3635,18.4763,168600.0
2014-12-31 15:30:00,19.65,19.68,19.49,19.52,499500.0,18.4669,18.4951,18.3165,18.3447,499500.0
2015-01-02 09:30:00,19.26,20.09,19.18,20.03,1368500.0,18.1004,18.8804,18.0252,18.824,1368500.0
2015-01-02 10:00:00,20.02,20.14,19.86,20.11,673200.0,18.8146,18.9274,18.6642,18.8992,673200.0
2015-01-02 10:30:00,20.13,20.32,19.97,20.26,566400.0,18.918,19.0965,18.7676,19.0402,566400.0
2015-01-02 11:00:00,20.25,20.25,20.02,20.13,487100.0,19.0308,19.0308,18.8146,18.918,487100.0
2015-01-02 11:30:00,20.12,20.45,20.11,20.41,394000.0,18.9086,19.2187,18.8992,19.1811,394000.0
2015-01-02 12:00:00,20.41,20.64,20.35,20.61,414900.0,19.1811,19.3973,19.1247,19.3691,414900.0
2015-01-02 12:30:00,20.61,20.62,20.41,20.48,263300.0,19.3691,19.3785,19.1811,19.2469,263300.0
2015-01-02 13:00:00,20.49,20.53,20.4,20.42,204100.0,19.2563,19.2939,19.1717,19.1905,204100.0
2015-01-02 13:30:00,20.41,20.43,20.12,20.25,355700.0,19.1811,19.1999,18.9086,19.0308,355700.0
2015-01-02 14:00:00,20.27,20.38,20.19,20.34,223700.0,19.0496,19.1529,18.9744,19.1153,223700.0
2015-01-02 14:30:00,20.33,20.52,20.32,20.47,276600.0,19.1059,19.2845,19.0965,19.2375,276600.0
2015-01-02 15:00:00,20.46,20.52,20.4,20.49,333100.0,19.2281,19.2845,19.1717,19.2563,333100.0
2015-01-02 15:30:00,20.48,20.57,20.38,20.5,1226100.0,19.2469,19.3315,19.1529,19.2657,1226100.0
2015-01-05 09:30:00,20.39,21.53,20.38,21.53,1673000.0,19.1623,20.2337,19.1529,20.2337,1673000.0
2015-01-05 10:00:00,21.53,21.71,21.4,21.47,1290500.0,20.2337,20.4029,20.1115,20.1773,1290500.0
2015-01-05 10:30:00,21.48,21.64,21.3,21.63,676400.0,20.1867,20.3371,20.0175,20.3277,676400.0
2015-01-05 11:00:00,21.63,21.63,21.16,21.37,545900.0,20.3277,20.3277,19.886,20.0833,545900.0
2015-01-05 11:30:00,21.36,21.46,21.31,21.37,236700.0,20.0739,20.1679,20.0269,20.0833,236700.0
2015-01-05 12:00:00,21.37,21.49,21.34,21.38,318500.0,20.0833,20.1961,20.0551,20.0927,318500.0
2015-01-05 12:30:00,21.38,21.45,21.32,21.38,212100.0,20.0927,20.1585,20.0363,20.0927,212100.0
2015-01-05 13:00:00,21.37,21.43,21.34,21.37,347300.0,20.0833,20.1397,20.0551,20.0833,347300.0
2015-01-05 13:30:00,21.36,21.43,21.25,21.3,379900.0,20.0739,20.1397,19.9706,20.0175,379900.0
2015-01-05 14:00:00,21.3,21.4,21.25,21.35,406800.0,20.0175,20.1115,19.9706,20.0645,406800.0
2015-01-05 14:30:00,21.34,21.37,21.16,21.28,356300.0,20.0551,20.0833,19.886,19.9987,356300.0
2015-01-05 15:00:00,21.26,21.55,21.21,21.5,470400.0,19.9799,20.2525,19.933,20.2055,470400.0
2015-01-05 15:30:00,21.5,21.81,21.48,21.6,1216500.0,20.2055,20.4968,20.1867,20.2995,1216500.0
2015-01-06 09:30:00,21.7,22.29,21.56,22.03,1411200.0,20.3935,20.9479,20.2619,20.7036,1411200.0
2015-01-06 10:00:00,22.04,22.11,21.93,22.07,621700.0,20.713,20.7788,20.6096,20.7412,621700.0
2015-01-06 10:30:00,22.08,22.09,21.68,21.75,796700.0,20.7506,20.76,20.3747,20.4404,796700.0
2015-01-06 11:00:00,21.75,21.9,21.6,21.73,632100.0,20.4404,20.5814,20.2995,20.4217,632100.0
2015-01-06 11:30:00,21.74,21.84,21.37,21.51,685900.0,20.431,20.525,20.0833,20.2149,685900.0
2015-01-06 12:00:00,21.52,21.52,21.27,21.35,366400.0,20.2243,20.2243,19.9893,20.0645,366400.0
2015-01-06 12:30:00,21.34,21.8,21.29,21.77,380000.0,20.0551,20.4874,20.0081,20.4592,380000.0
2015-01-06 13:00:00,21.76,21.77,21.4,21.6,294900.0,20.4498,20.4592,20.1115,20.2995,294900.0
2015-01-06 13:30:00,21.58,21.61,21.41,21.6,298500.0,20.2807,20.3089,20.1209,20.2995,298500.0
2015-01-06 14:00:00,21.59,21.81,21.56,21.77,454400.0,20.2901,20.4968,20.2619,20.4592,454400.0
2015-01-06 14:30:00,21.77,21.89,21.72,21.74,368100.0,20.4592,20.572,20.4123,20.431,368100.0
2015-01-06 15:00:00,21.74,21.9,21.63,21.85,497600.0,20.431,20.5814,20.3277,20.5344,497600.0
2015-01-06 15:30:00,21.85,21.85,21.61,21.78,1112100.0,20.5344,20.5344,20.3089,20.4686,1112100.0
2015-01-07 09:30:00,22.1,22.66,22.1,22.59,1728000.0,20.7694,21.2957,20.7694,21.2299,1728000.0
2015-01-07 10:00:00,22.6,22.75,22.29,22.36,760500.0,21.2393,21.3802,20.9479,21.0137,760500.0
2015-01-07 10:30:00,22.36,22.36,22.16,22.21,618100.0,21.0137,21.0137,20.8258,20.8728,618100.0
2015-01-07 11:00:00,22.21,22.34,22.2,22.3,364800.0,20.8728,20.9949,20.8634,20.9573,364800.0
2015-01-07 11:30:00,22.31,22.41,22.28,22.37,563900.0,20.9667,21.0607,20.9385,21.0231,563900.0
2015-01-07 12:00:00,22.38,22.4,22.14,22.2,294500.0,21.0325,21.0513,20.807,20.8634,294500.0
2015-01-07 12:30:00,22.2,22.25,22.17,22.18,193300.0,20.8634,20.9103,20.8352,20.8446,193300.0
2015-01-07 13:00:00,22.18,22.28,22.16,22.21,217700.0,20.8446,20.9385,20.8258,20.8728,217700.0
2015-01-07 13:30:00,22.22,22.4,22.2,22.25,455800.0,20.8821,21.0513,20.8634,20.9103,455800.0
2015-01-07 14:00:00,22.24,22.32,22.19,22.23,453200.0,20.9009,20.9761,20.854,20.8915,453200.0
2015-01-07 14:30:00,22.23,22.27,22.1,22.11,318700.0,20.8915,20.9291,20.7694,20.7788,318700.0
2015-01-07 15:00:00,22.1,22.24,22.1,22.19,225300.0,20.7694,20.9009,20.7694,20.854,225300.0
2015-01-07 15:30:00,22.2,22.22,22.1,22.16,517500.0,20.8634,20.8821,20.7694,20.8258,517500.0
2015-01-08 09:30:00,22.28,22.6,22.11,22.43,475300.0,20.9385,21.2393,20.7788,21.0795,475300.0
2015-01-08 10:00:00,22.44,22.55,22.37,22.42,390500.0,21.0889,21.1923,21.0231,21.0701,390500.0
2015-01-08 10:30:00,22.4,22.66,22.37,22.6,454200.0,21.0513,21.2957,21.0231,21.2393,454200.0
2015-01-08 11:00:00,22.62,22.67,22.58,22.63,505800.0,21.2581,21.3051,21.2205,21.2675,505800.0
2015-01-08 11:30:00,22.62,22.67,22.6,22.65,233900.0,21.2581,21.3051,21.2393,21.2863,233900.0
2015-01-08 12:00:00,22.66,22.67,22.61,22.65,192100.0,21.2957,21.3051,21.2487,21.2863,192100.0
2015-01-08 12:30:00,22.65,22.8,22.62,22.74,322900.0,21.2863,21.4272,21.2581,21.3708,322900.0
2015-01-08 13:00:00,22.74,22.8,22.67,22.71,245900.0,21.3708,21.4272,21.3051,21.3426,245900.0
2015-01-08 13:30:00,22.72,22.8,22.71,22.74,328300.0,21.352,21.4272,21.3426,21.3708,328300.0
2015-01-08 14:00:00,22.73,22.8,22.7,22.76,315500.0,21.3614,21.4272,21.3332,21.3896,315500.0
2015-01-08 14:30:00,22.76,22.85,22.76,22.83,332200.0,21.3896,21.4742,21.3896,21.4554,332200.0
2015-01-08 15:00:00,22.83,22.87,22.81,22.87,408500.0,21.4554,21.493,21.4366,21.493,408500.0
2015-01-08 15:30:00,22.87,22.9,22.8,22.88,728800.0,21.493,21.5212,21.4272,21.5024,728800.0
2015-01-09 09:30:00,22.85,22.96,22.61,22.73,377100.0,21.4742,21.5776,21.2487,21.3614,377100.0
2015-01-09 10:00:00,22.72,22.82,22.62,22.63,258900.0,21.352,21.446,21.2581,21.2675,258900.0
2015-01-09 10:30:00,22.63,22.71,22.62,22.64,248800.0,21.2675,21.3426,21.2581,21.2769,248800.0
2015-01-09 11:00:00,22.64,22.66,22.48,22.59,272100.0,21.2769,21.2957,21.1265,21.2299,272100.0
2015-01-09 11:30:00,22.58,22.8,22.55,22.78,132900.0,21.2205,21.4272,21.1923,21.4084,132900.0
2015-01-09 12:00:00,22.78,22.8,22.67,22.72,131600.0,21.4084,21.4272,21.3051,21.352,131600.0
2015-01-09 12:30:00,22.73,22.75,22.61,22.63,118700.0,21.3614,21.3802,21.2487,21.2675,118700.0
2015-01-09 13:00:00,22.63,22.74,22.62,22.66,114500.0,21.2675,21.3708,21.2581,21.2957,114500.0
2015-01-09 13:30:00,22.67,22.72,22.58,22.6,121100.0,21.3051,21.352,21.2205,21.2393,121100.0
2015-01-09 14:00:00,22.6,22.68,22.56,22.66,150600.0,21.2393,21.3145,21.2017,21.2957,150600.0
2015-01-09 14:30:00,22.67,22.69,22.58,22.61,214600.0,21.3051,21.3238,21.2205,21.2487,214600.0
2015-01-09 15:00:00,22.61,22.64,22.58,22.61,223100.0,21.2487,21.2769,21.2205,21.2487,223100.0
2015-01-09 15:30:00,22.6,22.69,22.56,22.69,808100.0,21.2393,21.3238,21.2017,21.3238,808100.0
2015-01-12 09:30:00,22.73,22.79,22.34,22.45,602600.0,21.3614,21.4178,20.9949,21.0983,602600.0
2015-01-12 10:00:00,22.44,22.46,22.22,22.26,482400.0,21.0889,21.1077,20.8821,20.9197,482400.0
2015-01-12 10:30:00,22.25,22.45,22.24,22.32,308800.0,20.9103,21.0983,20.9009,20.9761,308800.0
2015-01-12 11:00:00,22.35,22.37,22.03,22.04,305500.0,21.0043,21.0231,20.7036,20.713,305500.0
2015-01-12 11:30:00,22.04,22.15,21.98,22.1,230500.0,20.713,20.8164,20.6566,20.7694,230500.0
2015-01-12 12:00:00,22.09,22.21,22.07,22.08,159200.0,20.76,20.8728,20.7412,20.7506,159200.0
2015-01-12 12:30:00,22.08,22.1,21.93,21.98,158000.0,20.7506,20.7694,20.6096,20.6566,158000.0
2015-01-12 13:00:00,21.99,22.0,21.86,21.87,196700.0,20.666,20.6754,20.5438,20.5532,196700.0
2015-01-12 13:30:00,21.87,21.98,21.86,21.94,141800.0,20.5532,20.6566,20.5438,20.619,141800.0
2015-01-12 14:00:00,21.95,21.95,21.74,21.74,224200.0,20.6284,20.6284,20.431,20.431,224200.0
2015-01-12 14:30:00,21.75,21.76,21.62,21.72,392200.0,20.4404,20.4498,20.3183,20.4123,392200.0
2015-01-12 15:00:00,21.71,21.72,21.6,21.68,283500.0,20.4029,20.4123,20.2995,20.3747,283500.0
2015-01-12 15:30:00,21.69,21.75,21.61,21.68,646200.0,20.3841,20.4404,20.3089,20.3747,646200.0
2015-01-13 09:30:00,21.91,22.14,21.75,22.0,474200.0,20.5908,20.807,20.4404,20.6754,474200.0
2015-01-13 10:00:00,22.02,22.1,21.98,22.0,215700.0,20.6942,20.7694,20.6566,20.6754,215700.0
2015-01-13 10:30:00,22.0,22.03,21.85,21.85,198000.0,20.6754,20.7036,20.5344,20.5344,198000.0
2015-01-13 11:00:00,21.85,21.89,21.77,21.89,135100.0,20.5344,20.572,20.4592,20.572,135100.0
2015-01-13 11:30:00,21.9,22.01,21.84,21.88,112400.0,20.5814,20.6848,20.525,20.5626,112400.0
2015-01-13 12:00:00,21.88,21.91,21.76,21.8,110900.0,20.5626,20.5908,20.4498,20.4874,110900.0
2015-01-13 12:30:00,21.8,21.81,21.61,21.7,137300.0,20.4874,20.4968,20.3089,20.3935,137300.0
2015-01-13 13:00:00,21.7,21.74,21.48,21.51,165500.0,20.3935,20.431,20.1867,20.2149,165500.0
2015-01-13 13:30:00,21.51,21.51,21.33,21.44,256700.0,20.2149,20.2149,20.0457,20.1491,256700.0
2015-01-13 14:00:00,21.44,21.45,21.23,21.39,143600.0,20.1491,20.1585,19.9518,20.1021,143600.0
2015-01-13 14:30:00,21.4,21.53,21.32,21.33,215600.0,20.1115,20.2337,20.0363,20.0457,215600.0
2015-01-13 15:00:00,21.33,21.47,21.27,21.38,201100.0,20.0457,20.1773,19.9893,20.0927,201100.0
2015-01-13 15:30:00,21.39,21.52,21.39,21.49,583100.0,20.1021,20.2243,20.1021,20.1961,583100.0
2015-01-14 09:30:00,21.3,21.39,21.1,21.24,328800.0,20.0175,20.1021,19.8296,19.9612,328800.0
2015-01-14 10:00:00,21.27,21.75,21.21,21.7,259300.0,19.9893,20.4404,19.933,20.3935,259300.0
2015-01-14 10:30:00,21.7,21.7,21.42,21.53,163800.0,20.3935,20.3935,20.1303,20.2337,163800.0
2015-01-14 11:00:00,21.54,21.69,21.5,21.65,129300.0,20.2431,20.3841,20.2055,20.3465,129300.0
2015-01-14 11:30:00,21.64,21.7,21.51,21.54,106800.0,20.3371,20.3935,20.2149,20.2431,106800.0
2015-01-14 12:00:00,21.55,21.63,21.48,21.58,142300.0,20.2525,20.3277,20.1867,20.2807,142300.0
2015-01-14 12:30:00,21.57,21.67,21.52,21.63,139800.0,20.2713,20.3653,20.2243,20.3277,139800.0
2015-01-14 13:00:00,21.64,21.68,21.45,21.54,102900.0,20.3371,20.3747,20.1585,20.2431,102900.0
2015-01-14 13:30:00,21.54,21.57,21.47,21.54,157400.0,20.2431,20.2713,20.1773,20.2431,157400.0
2015-01-14 14:00:00,21.55,21.66,21.5,21.63,247200.0,20.2525,20.3559,20.2055,20.3277,247200.0
2015-01-14 14:30:00,21.63,21.66,21.46,21.49,144400.0,20.3277,20.3559,20.1679,20.1961,144400.0
2015-01-14 15:00:00,21.5,21.61,21.46,21.55,227500.0,20.2055,20.3089,20.1679,20.2525,227500.0
2015-01-14 15:30:00,21.55,21.61,21.45,21.5,485300.0,20.2525,20.3089,20.1585,20.2055,485300.0
2015-01-15 09:30:00,21.76,22.04,21.55,21.87,438500.0,20.4498,20.713,20.2525,20.5532,438500.0
2015-01-15 10:00:00,21.85,21.86,21.49,21.74,419500.0,20.5344,20.5438,20.1961,20.431,419500.0
2015-01-15 10:30:00,21.69,21.89,21.46,21.5,299300.0,20.3841,20.572,20.1679,20.2055,299300.0
2015-01-15 11:00:00,21.5,21.59,21.37,21.37,225300.0,20.2055,20.2901,20.0833,20.0833,225300.0
2015-01-15 11:30:00,21.38,21.41,21.18,21.24,462400.0,20.0927,20.1209,19.9048,19.9612,462400.0
2015-01-15 12:00:00,21.25,21.25,21.06,21.13,256100.0,19.9706,19.9706,19.792,19.8578,256100.0
2015-01-15 12:30:00,21.12,21.14,20.98,21.09,340400.0,19.8484,19.8672,19.7168,19.8202,340400.0
2015-01-15 13:00:00,21.09,21.14,20.87,20.9,496300.0,19.8202,19.8672,19.6134,19.6416,496300.0
2015-01-15 13:30:00,20.89,20.91,20.71,20.77,285700.0,19.6322,19.651,19.4631,19.5195,285700.0
2015-01-15 14:00:00,20.77,21.07,20.75,20.97,306700.0,19.5195,19.8014,19.5007,19.7074,306700.0
2015-01-15 14:30:00,20.97,21.28,20.94,21.26,389500.0,19.7074,19.9987,19.6792,19.9799,389500.0
2015-01-15 15:00:00,21.25,21.3,21.09,21.12,361300.0,19.9706,20.0175,19.8202,19.8484,361300.0
2015-01-15 15:30:00,21.12,21.12,20.99,21.06,1016500.0,19.8484,19.8484,19.7262,19.792,1016500.0
2015-01-16 09:30:00,20.95,21.84,20.72,21.41,689300.0,19.6886,20.525,19.4725,20.1209,689300.0
2015-01-16 10:00:00,21.44,21.58,21.31,21.5,249900.0,20.1491,20.2807,20.0269,20.2055,249900.0
2015-01-16 10:30:00,21.48,21.71,21.41,21.66,200600.0,20.1867,20.4029,20.1209,20.3559,200600.0
2015-01-16 11:00:00,21.65,21.92,21.59,21.89,456100.0,20.3465,20.6002,20.2901,20.572,456100.0
2015-01-16 11:30:00,21.89,21.98,21.8,21.85,308200.0,20.572,20.6566,20.4874,20.5344,308200.0
2015-01-16 12:00:00,21.86,21.96,21.77,21.79,222700.0,20.5438,20.6378,20.4592,20.478,222700.0
2015-01-16 12:30:00,21.79,21.9,21.65,21.84,148700.0,20.478,20.5814,20.3465,20.525,148700.0
2015-01-16 13:00:00,21.85,21.93,21.77,21.8,186700.0,20.5344,20.6096,20.4592,20.4874,186700.0
2015-01-16 13:30:00,21.79,21.85,21.76,21.8,170200.0,20.478,20.5344,20.4498,20.4874,170200.0
2015-01-16 14:00:00,21.8,21.83,21.61,21.67,176200.0,20.4874,20.5156,20.3089,20.3653,176200.0
2015-01-16 14:30:00,21.67,21.91,21.65,21.85,218100.0,20.3653,20.5908,20.3465,20.5344,218100.0
2015-01-16 15:00:00,21.84,21.86,21.73,21.74,217600.0,20.525,20.5438,20.4217,20.431,217600.0
2015-01-16 15:30:00,21.74,21.89,21.72,21.88,570900.0,20.431,20.572,20.4123,20.5626,570900.0
2015-01-20 09:30:00,22.11,22.23,21.67,22.05,430500.0,20.7788,20.8915,20.3653,20.7224,430500.0
2015-01-20 10:00:00,22.03,22.21,22.0,22.18,365900.0,20.7036,20.8728,20.6754,20.8446,365900.0
2015-01-20 10:30:00,22.19,22.37,22.11,22.31,290000.0,20.854,21.0231,20.7788,20.9667,290000.0
2015-01-20 11:00:00,22.31,22.4,22.16,22.2,270400.0,20.9667,21.0513,20.8258,20.8634,270400.0
2015-01-20 11:30:00,22.2,22.25,22.11,22.14,140300.0,20.8634,20.9103,20.7788,20.807,140300.0
2015-01-20 12:00:00,22.14,22.29,22.13,22.14,97600.0,20.807,20.9479,20.7976,20.807,97600.0
2015-01-20 12:30:00,22.14,22.15,21.94,22.05,158800.0,20.807,20.8164,20.619,20.7224,158800.0
2015-01-20 13:00:00,22.05,22.21,22.01,22.15,82600.0,20.7224,20.8728,20.6848,20.8164,82600.0
2015-01-20 13:30:00,22.16,22.24,22.12,22.21,72200.0,20.8258,20.9009,20.7882,20.8728,72200.0
2015-01-20 14:00:00,22.21,22.37,22.21,22.35,149900.0,20.8728,21.0231,20.8728,21.0043,149900.0
2015-01-20 14:30:00,22.34,22.38,22.28,22.3,172400.0,20.9949,21.0325,20.9385,20.9573,172400.0
2015-01-20 15:00:00,22.3,22.4,22.27,22.3,158700.0,20.9573,21.0513,20.9291,20.9573,158700.0
2015-01-20 15:30:00,22.3,22.33,22.02,22.12,508200.0,20.9573,20.9855,20.6942,20.7882,508200.0
2015-01-21 09:30:00,21.98,22.81,21.86,22.81,899900.0,20.6566,21.4366,20.5438,21.4366,899900.0
2015-01-21 10:00:00,22.8,22.88,22.48,22.53,517200.0,21.4272,21.5024,21.1265,21.1735,517200.0
2015-01-21 10:30:00,22.53,22.79,22.44,22.71,547100.0,21.1735,21.4178,21.0889,21.3426,547100.0
2015-01-21 11:00:00,22.71,22.75,22.57,22.61,188500.0,21.3426,21.3802,21.2111,21.2487,188500.0
2015-01-21 11:30:00,22.62,22.71,22.6,22.71,147100.0,21.2581,21.3426,21.2393,21.3426,147100.0
2015-01-21 12:00:00,22.7,22.73,22.53,22.58,170700.0,21.3332,21.3614,21.1735,21.2205,170700.0
2015-01-21 12:30:00,22.58,22.62,22.51,22.54,122000.0,21.2205,21.2581,21.1547,21.1829,122000.0
2015-01-21 13:00:00,22.55,22.57,22.42,22.43,121400.0,21.1923,21.2111,21.0701,21.0795,121400.0
2015-01-21 13:30:00,22.42,22.53,22.4,22.51,109900.0,21.0701,21.1735,21.0513,21.1547,109900.0
2015-01-21 14:00:00,22.5,22.55,22.35,22.37,166300.0,21.1453,21.1923,21.0043,21.0231,166300.0
2015-01-21 14:30:00,22.37,22.51,22.36,22.43,151900.0,21.0231,21.1547,21.0137,21.0795,151900.0
2015-01-21 15:00:00,22.43,22.44,22.27,22.29,206300.0,21.0795,21.0889,20.9291,20.9479,206300.0
2015-01-21 15:30:00,22.29,22.36,22.15,22.17,588300.0,20.9479,21.0137,20.8164,20.8352,588300.0
2015-01-22 09:30:00,22.24,22.4,21.93,22.01,441000.0,20.9009,21.0513,20.6096,20.6848,441000.0
2015-01-22 10:00:00,22.02,22.26,21.98,22.24,307700.0,20.6942,20.9197,20.6566,20.9009,307700.0
2015-01-22 10:30:00,22.25,22.32,22.17,22.24,223700.0,20.9103,20.9761,20.8352,20.9009,223700.0
2015-01-22 11:00:00,22.25,22.29,22.16,22.21,98000.0,20.9103,20.9479,20.8258,20.8728,98000.0
2015-01-22 11:30:00,22.21,22.27,22.09,22.14,108600.0,20.8728,20.9291,20.76,20.807,108600.0
2015-01-22 12:00:00,22.15,22.28,22.09,22.25,99400.0,20.8164,20.9385,20.76,20.9103,99400.0
2015-01-22 12:30:00,22.25,22.25,22.09,22.09,68700.0,20.9103,20.9103,20.76,20.76,68700.0
2015-01-22 13:00:00,22.09,22.11,21.97,22.0,105300.0,20.76,20.7788,20.6472,20.6754,105300.0
2015-01-22 13:30:00,22.0,22.13,21.94,21.97,137400.0,20.6754,20.7976,20.619,20.6472,137400.0
2015-01-22 14:00:00,21.97,21.99,21.86,21.87,216300.0,20.6472,20.666,20.5438,20.5532,216300.0
2015-01-22 14:30:00,21.88,21.92,21.78,21.85,281500.0,20.5626,20.6002,20.4686,20.5344,281500.0
2015-01-22 15:00:00,21.85,22.0,21.78,22.0,401000.0,20.5344,20.6754,20.4686,20.6754,401000.0
2015-01-22 15:30:00,22.0,22.11,21.97,21.99,1025000.0,20.6754,20.7788,20.6472,20.666,1025000.0
2015-01-23 09:30:00,22.03,22.5,21.96,22.47,436200.0,20.7036,21.1453,20.6378,21.1171,436200.0
2015-01-23 10:00:00,22.47,22.73,22.4,22.69,425300.0,21.1171,21.3614,21.0513,21.3238,425300.0
2015-01-23 10:30:00,22.68,22.83,22.53,22.7,252000.0,21.3145,21.4554,21.1735,21.3332,252000.0
2015-01-23 11:00:00,22.7,22.74,22.52,22.63,282100.0,21.3332,21.3708,21.1641,21.2675,282100.0
2015-01-23 11:30:00,22.62,22.63,22.52,22.59,166300.0,21.2581,21.2675,21.1641,21.2299,166300.0
2015-01-23 12:00:00,22.59,22.7,22.55,22.69,168800.0,21.2299,21.3332,21.1923,21.3238,168800.0
2015-01-23 12:30:00,22.69,22.71,22.6,22.68,223000.0,21.3238,21.3426,21.2393,21.3145,223000.0
2015-01-23 13:00:00,22.68,22.72,22.63,22.7,229900.0,21.3145,21.352,21.2675,21.3332,229900.0
2015-01-23 13:30:00,22.7,23.0,22.7,23.0,761300.0,21.3332,21.6152,21.3332,21.6152,761300.0
2015-01-23 14:00:00,22.99,23.08,22.84,23.04,500800.0,21.6058,21.6904,21.4648,21.6528,500800.0
2015-01-23 14:30:00,23.04,23.11,22.94,22.96,371700.0,21.6528,21.7186,21.5588,21.5776,371700.0
2015-01-23 15:00:00,22.96,23.03,22.8,23.01,261800.0,21.5776,21.6434,21.4272,21.6246,261800.0
2015-01-23 15:30:00,23.0,23.02,22.83,22.88,600900.0,21.6152,21.634,21.4554,21.5024,600900.0
2015-01-26 09:30:00,22.98,23.04,22.75,22.77,423100.0,21.5964,21.6528,21.3802,21.399,423100.0
2015-01-26 10:00:00,22.78,22.98,22.77,22.93,179000.0,21.4084,21.5964,21.399,21.5494,179000.0
2015-01-26 10:30:00,22.92,23.22,22.91,23.18,262600.0,21.54,21.8219,21.5306,21.7843,262600.0
2015-01-26 11:00:00,23.16,23.16,22.59,22.62,228100.0,21.7656,21.7656,21.2299,21.2581,228100.0
2015-01-26 11:30:00,22.62,22.8,22.55,22.8,203000.0,21.2581,21.4272,21.1923,21.4272,203000.0
2015-01-26 12:00:00,22.81,22.95,22.79,22.95,116300.0,21.4366,21.5682,21.4178,21.5682,116300.0
2015-01-26 12:30:00,22.95,23.04,22.91,22.94,94200.0,21.5682,21.6528,21.5306,21.5588,94200.0
2015-01-26 13:00:00,22.94,22.97,22.84,22.92,85800.0,21.5588,21.587,21.4648,21.54,85800.0
2015-01-26 13:30:00,22.92,23.03,22.92,23.01,103500.0,21.54,21.6434,21.54,21.6246,103500.0
2015-01-26 14:00:00,23.01,23.02,22.95,22.99,89100.0,21.6246,21.634,21.5682,21.6058,89100.0
2015-01-26 14:30:00,23.0,23.06,22.95,22.96,84300.0,21.6152,21.6716,21.5682,21.5776,84300.0
2015-01-26 15:00:00,22.97,23.05,22.96,23.0,115900.0,21.587,21.6622,21.5776,21.6152,115900.0
2015-01-26 15:30:00,23.0,23.1,22.98,23.06,403600.0,21.6152,21.7092,21.5964,21.6716,403600.0
2015-01-27 09:30:00,22.91,23.5,22.81,23.48,487400.0,21.5306,22.0851,21.4366,22.0663,487400.0
2015-01-27 10:00:00,23.48,23.68,23.31,23.46,494900.0,22.0663,22.2542,21.9065,22.0475,494900.0
2015-01-27 10:30:00,23.45,23.46,23.17,23.46,459200.0,22.0381,22.0475,21.7749,22.0475,459200.0
2015-01-27 11:00:00,23.45,23.6,23.44,23.56,243500.0,22.0381,22.1791,22.0287,22.1415,243500.0
2015-01-27 11:30:00,23.57,23.59,23.37,23.54,186700.0,22.1509,22.1697,21.9629,22.1227,186700.0
2015-01-27 12:00:00,23.54,23.6,23.49,23.58,155400.0,22.1227,22.1791,22.0757,22.1603,155400.0
2015-01-27 12:30:00,23.59,23.65,23.54,23.63,270800.0,22.1697,22.226,22.1227,22.2073,270800.0
2015-01-27 13:00:00,23.63,23.75,23.61,23.74,254100.0,22.2073,22.32,22.1885,22.3106,254100.0
2015-01-27 13:30:00,23.74,23.82,23.67,23.74,220500.0,22.3106,22.3858,22.2448,22.3106,220500.0
2015-01-27 14:00:00,23.75,23.78,23.7,23.75,167000.0,22.32,22.3482,22.273,22.32,167000.0
2015-01-27 14:30:00,23.74,23.83,23.68,23.77,247400.0,22.3106,22.3952,22.2542,22.3388,247400.0
2015-01-27 15:00:00,23.76,23.8,23.73,23.75,292400.0,22.3294,22.367,22.3012,22.32,292400.0
2015-01-27 15:30:00,23.75,23.81,23.61,23.71,718000.0,22.32,22.3764,22.1885,22.2824,718000.0
2015-01-28 09:30:00,23.85,24.05,23.75,23.82,518400.0,22.414,22.602,22.32,22.3858,518400.0
2015-01-28 10:00:00,23.81,23.81,23.25,23.36,425600.0,22.3764,22.3764,21.8501,21.9535,425600.0
2015-01-28 10:30:00,23.35,23.4,23.11,23.24,383300.0,21.9441,21.9911,21.7186,21.8407,383300.0
2015-01-28 11:00:00,23.23,23.29,23.12,23.24,136300.0,21.8313,21.8877,21.728,21.8407,136300.0
2015-01-28 11:30:00,23.24,23.29,23.11,23.12,141600.0,21.8407,21.8877,21.7186,21.728,141600.0
2015-01-28 12:00:00,23.13,23.26,23.11,23.25,87600.0,21.7374,21.8595,21.7186,21.8501,87600.0
2015-01-28 12:30:00,23.25,23.27,23.18,23.2,103200.0,21.8501,21.8689,21.7843,21.8031,103200.0
2015-01-28 13:00:00,23.19,23.26,23.15,23.19,69000.0,21.7937,21.8595,21.7562,21.7937,69000.0
2015-01-28 13:30:00,23.18,23.21,23.11,23.14,68800.0,21.7843,21.8125,21.7186,21.7468,68800.0
2015-01-28 14:00:00,23.14,23.25,23.09,23.15,131800.0,21.7468,21.8501,21.6998,21.7562,131800.0
2015-01-28 14:30:00,23.15,23.26,23.07,23.24,111200.0,21.7562,21.8595,21.681,21.8407,111200.0
2015-01-28 15:00:00,23.25,23.26,22.98,23.01,195100.0,21.8501,21.8595,21.5964,21.6246,195100.0
2015-01-28 15:30:00,23.03,23.05,22.9,22.94,449600.0,21.6434,21.6622,21.5212,21.5588,449600.0
2015-01-29 09:30:00,22.5,22.72,22.03,22.14,919600.0,21.1453,21.352,20.7036,20.807,919600.0
2015-01-29 10:00:00,22.14,22.31,22.11,22.3,795500.0,20.807,20.9667,20.7788,20.9573,795500.0
2015-01-29 10:30:00,22.31,22.39,22.15,22.15,1087300.0,20.9667,21.0419,20.8164,20.8164,1087300.0
2015-01-29 11:00:00,22.16,22.22,21.82,21.89,1385300.0,20.8258,20.8821,20.5062,20.572,1385300.0
2015-01-29 11:30:00,21.89,22.0,21.78,21.79,845500.0,20.572,20.6754,20.4686,20.478,845500.0
2015-01-29 12:00:00,21.79,21.8,21.25,21.5,885600.0,20.478,20.4874,19.9706,20.2055,885600.0
2015-01-29 12:30:00,21.5,21.53,21.15,21.28,925400.0,20.2055,20.2337,19.8766,19.9987,925400.0
2015-01-29 13:00:00,21.29,21.71,21.25,21.71,1145500.0,20.0081,20.4029,19.9706,20.4029,1145500.0
2015-01-29 13:30:00,21.71,21.84,21.53,21.72,1204100.0,20.4029,20.525,20.2337,20.4123,1204100.0
2015-01-29 14:00:00,21.74,21.9,21.72,21.89,586600.0,20.431,20.5814,20.4123,20.572,586600.0
2015-01-29 14:30:00,21.89,22.13,21.84,22.07,1355100.0,20.572,20.7976,20.525,20.7412,1355100.0
2015-01-29 15:00:00,22.07,22.09,21.92,22.01,708400.0,20.7412,20.76,20.6002,20.6848,708400.0
2015-01-29 15:30:00,22.0,22.07,21.92,21.98,1513700.0,20.6754,20.7412,20.6002,20.6566,1513700.0
2015-01-30 09:30:00,21.91,22.43,21.77,22.15,467800.0,20.5908,21.0795,20.4592,20.8164,467800.0
2015-01-30 10:00:00,22.19,22.22,22.0,22.17,307300.0,20.854,20.8821,20.6754,20.8352,307300.0
2015-01-30 10:30:00,22.16,22.17,21.98,22.13,157900.0,20.8258,20.8352,20.6566,20.7976,157900.0
2015-01-30 11:00:00,22.12,22.39,22.1,22.38,188000.0,20.7882,21.0419,20.7694,21.0325,188000.0
2015-01-30 11:30:00,22.39,22.62,22.37,22.6,231900.0,21.0419,21.2581,21.0231,21.2393,231900.0
2015-01-30 12:00:00,22.62,22.77,22.61,22.72,198400.0,21.2581,21.399,21.2487,21.352,198400.0
2015-01-30 12:30:00,22.73,22.76,22.59,22.62,143100.0,21.3614,21.3896,21.2299,21.2581,143100.0
2015-01-30 13:00:00,22.63,22.7,22.51,22.6,82300.0,21.2675,21.3332,21.1547,21.2393,82300.0
2015-01-30 13:30:00,22.59,22.64,22.55,22.59,89600.0,21.2299,21.2769,21.1923,21.2299,89600.0
2015-01-30 14:00:00,22.6,22.61,22.49,22.6,125400.0,21.2393,21.2487,21.1359,21.2393,125400.0
2015-01-30 14:30:00,22.61,22.65,22.46,22.52,139400.0,21.2487,21.2863,21.1077,21.1641,139400.0
2015-01-30 15:00:00,22.53,22.56,22.37,22.48,170500.0,21.1735,21.2017,21.0231,21.1265,170500.0
2015-01-30 15:30:00,22.47,22.47,22.34,22.4,332600.0,21.1171,21.1171,20.9949,21.0513,332600.0
2015-02-02 09:30:00,22.45,22.51,21.94,22.1,439400.0,21.0983,21.1547,20.619,20.7694,439400.0
2015-02-02 10:00:00,22.08,22.26,21.99,22.1,443600.0,20.7506,20.9197,20.666,20.7694,443600.0
2015-02-02 10:30:00,22.1,22.2,22.01,22.01,349900.0,20.7694,20.8634,20.6848,20.6848,349900.0
2015-02-02 11:00:00,22.01,22.28,21.98,21.98,281800.0,20.6848,20.9385,20.6566,20.6566,281800.0
2015-02-02 11:30:00,21.98,22.1,21.92,21.95,267400.0,20.6566,20.7694,20.6002,20.6284,267400.0
2015-02-02 12:00:00,21.95,21.99,21.77,21.83,234800.0,20.6284,20.666,20.4592,20.5156,234800.0
2015-02-02 12:30:00,21.83,21.93,21.66,21.66,147700.0,20.5156,20.6096,20.3559,20.3559,147700.0
2015-02-02 13:00:00,21.66,21.67,21.5,21.54,169200.0,20.3559,20.3653,20.2055,20.2431,169200.0
2015-02-02 13:30:00,21.55,21.59,21.43,21.47,160100.0,20.2525,20.2901,20.1397,20.1773,160100.0
2015-02-02 14:00:00,21.45,21.56,21.45,21.5,153300.0,20.1585,20.2619,20.1585,20.2055,153300.0
2015-02-02 14:30:00,21.5,21.5,21.23,21.33,301400.0,20.2055,20.2055,19.9518,20.0457,301400.0
2015-02-02 15:00:00,21.34,21.69,21.33,21.57,259300.0,20.0551,20.3841,20.0457,20.2713,259300.0
2015-02-02 15:30:00,21.57,21.77,21.47,21.68,705400.0,20.2713,20.4592,20.1773,20.3747,705400.0
2015-02-03 09:30:00,21.87,22.03,21.74,21.87,720700.0,20.5532,20.7036,20.431,20.5532,720700.0
2015-02-03 10:00:00,21.88,21.99,21.86,21.92,344800.0,20.5626,20.666,20.5438,20.6002,344800.0
2015-02-03 10:30:00,21.94,21.95,21.73,21.76,397100.0,20.619,20.6284,20.4217,20.4498,397100.0
2015-02-03 11:00:00,21.75,21.78,21.62,21.76,229100.0,20.4404,20.4686,20.3183,20.4498,229100.0
2015-02-03 11:30:00,21.75,21.83,21.72,21.77,125300.0,20.4404,20.5156,20.4123,20.4592,125300.0
2015-02-03 12:00:00,21.75,21.94,21.71,21.89,136600.0,20.4404,20.619,20.4029,20.572,136600.0
2015-02-03 12:30:00,21.88,21.96,21.85,21.92,232900.0,20.5626,20.6378,20.5344,20.6002,232900.0
2015-02-03 13:00:00,21.92,22.01,21.91,21.94,134800.0,20.6002,20.6848,20.5908,20.619,134800.0
2015-02-03 13:30:00,21.94,21.96,21.88,21.92,86900.0,20.619,20.6378,20.5626,20.6002,86900.0
2015-02-03 14:00:00,21.92,22.0,21.89,21.99,146900.0,20.6002,20.6754,20.572,20.666,146900.0
2015-02-03 14:30:00,21.99,22.19,21.96,22.16,196600.0,20.666,20.854,20.6378,20.8258,196600.0
2015-02-03 15:00:00,22.16,22.25,22.12,22.22,232800.0,20.8258,20.9103,20.7882,20.8821,232800.0
2015-02-03 15:30:00,22.22,22.39,22.21,22.34,488800.0,20.8821,21.0419,20.8728,20.9949,488800.0
2015-02-04 09:30:00,22.35,22.98,22.28,22.89,407600.0,21.0043,21.5964,20.9385,21.5118,407600.0
2015-02-04 10:00:00,22.9,22.9,22.63,22.89,207300.0,21.5212,21.5212,21.2675,21.5118,207300.0
2015-02-04 10:30:00,22.87,23.01,22.85,22.92,331800.0,21.493,21.6246,21.4742,21.54,331800.0
2015-02-04 11:00:00,22.91,23.23,22.9,23.14,299800.0,21.5306,21.8313,21.5212,21.7468,299800.0
2015-02-04 11:30:00,23.13,23.22,23.1,23.22,266400.0,21.7374,21.8219,21.7092,21.8219,266400.0
2015-02-04 12:00:00,23.21,23.35,23.13,23.14,254200.0,21.8125,21.9441,21.7374,21.7468,254200.0
2015-02-04 12:30:00,23.13,23.28,23.08,23.26,123600.0,21.7374,21.8783,21.6904,21.8595,123600.0
2015-02-04 13:00:00,23.27,23.29,23.19,23.29,101700.0,21.8689,21.8877,21.7937,21.8877,101700.0
2015-02-04 13:30:00,23.28,23.3,23.19,23.23,120500.0,21.8783,21.8971,21.7937,21.8313,120500.0
2015-02-04 14:00:00,23.24,23.38,23.21,23.3,200800.0,21.8407,21.9723,21.8125,21.8971,200800.0
2015-02-04 14:30:00,23.3,23.38,23.23,23.24,860400.0,21.8971,21.9723,21.8313,21.8407,860400.0
2015-02-04 15:00:00,23.23,23.37,23.22,23.35,294000.0,21.8313,21.9629,21.8219,21.9441,294000.0
2015-02-04 15:30:00,23.35,23.36,23.19,23.35,808100.0,21.9441,21.9535,21.7937,21.9441,808100.0
2015-02-05 09:30:00,23.45,23.83,23.36,23.63,450700.0,22.0381,22.3952,21.9535,22.2073,450700.0
2015-02-05 10:00:00,23.63,23.63,23.42,23.47,289500.0,22.2073,22.2073,22.0099,22.0569,289500.0
2015-02-05 10:30:00,23.47,23.49,23.02,23.06,424300.0,22.0569,22.0757,21.634,21.6716,424300.0
2015-02-05 11:00:00,23.06,23.31,22.94,22.97,238800.0,21.6716,21.9065,21.5588,21.587,238800.0
2015-02-05 11:30:00,22.96,23.17,22.95,23.07,175600.0,21.5776,21.7749,21.5682,21.681,175600.0
2015-02-05 12:00:00,23.08,23.16,22.98,23.02,110700.0,21.6904,21.7656,21.5964,21.634,110700.0
2015-02-05 12:30:00,23.01,23.15,22.98,23.15,161500.0,21.6246,21.7562,21.5964,21.7562,161500.0
2015-02-05 13:00:00,23.15,23.33,23.13,23.21,100900.0,21.7562,21.9253,21.7374,21.8125,100900.0
2015-02-05 13:30:00,23.19,23.19,23.04,23.12,64800.0,21.7937,21.7937,21.6528,21.728,64800.0
2015-02-05 14:00:00,23.11,23.2,23.07,23.16,93400.0,21.7186,21.8031,21.681,21.7656,93400.0
2015-02-05 14:30:00,23.16,23.22,23.08,23.12,122000.0,21.7656,21.8219,21.6904,21.728,122000.0
2015-02-05 15:00:00,23.11,23.17,23.09,23.13,179000.0,21.7186,21.7749,21.6998,21.7374,179000.0
2015-02-05 15:30:00,23.12,23.19,23.02,23.15,444400.0,21.728,21.7937,21.634,21.7562,444400.0
2015-02-06 09:30:00,23.17,23.3,22.85,23.21,242600.0,21.7749,21.8971,21.4742,21.8125,242600.0
2015-02-06 10:00:00,23.21,23.38,23.17,23.3,226200.0,21.8125,21.9723,21.7749,21.8971,226200.0
2015-02-06 10:30:00,23.3,23.34,23.2,23.28,129600.0,21.8971,21.9347,21.8031,21.8783,129600.0
2015-02-06 11:00:00,23.27,23.36,23.16,23.29,135900.0,21.8689,21.9535,21.7656,21.8877,135900.0
2015-02-06 11:30:00,23.29,23.32,23.15,23.16,127700.0,21.8877,21.9159,21.7562,21.7656,127700.0
2015-02-06 12:00:00,23.16,23.17,23.06,23.07,105000.0,21.7656,21.7749,21.6716,21.681,105000.0
2015-02-06 12:30:00,23.06,23.11,22.96,23.1,139300.0,21.6716,21.7186,21.5776,21.7092,139300.0
2015-02-06 13:00:00,23.1,23.1,22.81,22.93,140000.0,21.7092,21.7092,21.4366,21.5494,140000.0
2015-02-06 13:30:00,22.94,23.13,22.91,23.01,155800.0,21.5588,21.7374,21.5306,21.6246,155800.0
2015-02-06 14:00:00,23.02,23.1,22.93,22.94,221000.0,21.634,21.7092,21.5494,21.5588,221000.0
2015-02-06 14:30:00,22.94,23.04,22.93,22.99,132800.0,21.5588,21.6528,21.5494,21.6058,132800.0
2015-02-06 15:00:00,22.97,22.99,22.81,22.84,161500.0,21.587,21.6058,21.4366,21.4648,161500.0
2015-02-06 15:30:00,22.84,23.01,22.83,22.97,358600.0,21.4648,21.6246,21.4554,21.587,358600.0
2015-02-09 09:30:00,22.59,22.64,21.8,21.98,903000.0,21.2299,21.2769,20.4874,20.6566,903000.0
2015-02-09 10:00:00,22.0,22.34,21.97,22.19,284500.0,20.6754,20.9949,20.6472,20.854,284500.0
2015-02-09 10:30:00,22.18,22.53,22.08,22.23,283700.0,20.8446,21.1735,20.7506,20.8915,283700.0
2015-02-09 11:00:00,22.23,22.41,22.18,22.32,128400.0,20.8915,21.0607,20.8446,20.9761,128400.0
2015-02-09 11:30:00,22.34,22.43,22.26,22.43,138000.0,20.9949,21.0795,20.9197,21.0795,138000.0
2015-02-09 12:00:00,22.43,22.53,22.38,22.45,133000.0,21.0795,21.1735,21.0325,21.0983,133000.0
2015-02-09 12:30:00,22.45,22.55,22.36,22.38,185300.0,21.0983,21.1923,21.0137,21.0325,185300.0
2015-02-09 13:00:00,22.38,22.42,22.34,22.38,205600.0,21.0325,21.0701,20.9949,21.0325,205600.0
2015-02-09 13:30:00,22.39,22.41,22.33,22.34,359000.0,21.0419,21.0607,20.9855,20.9949,359000.0
2015-02-09 14:00:00,22.34,22.35,22.22,22.33,595400.0,20.9949,21.0043,20.8821,20.9855,595400.0
2015-02-09 14:30:00,22.34,22.34,22.07,22.07,170400.0,20.9949,20.9949,20.7412,20.7412,170400.0
2015-02-09 15:00:00,22.07,22.14,21.98,22.08,304200.0,20.7412,20.807,20.6566,20.7506,304200.0
2015-02-09 15:30:00,22.08,22.11,22.0,22.05,529300.0,20.7506,20.7788,20.6754,20.7224,529300.0
2015-02-10 09:30:00,22.44,22.48,22.05,22.06,579700.0,21.0889,21.1265,20.7224,20.7318,579700.0
2015-02-10 10:00:00,22.07,22.1,21.73,21.88,534700.0,20.7412,20.7694,20.4217,20.5626,534700.0
2015-02-10 10:30:00,21.89,21.93,21.77,21.9,258100.0,20.572,20.6096,20.4592,20.5814,258100.0
2015-02-10 11:00:00,21.9,21.9,21.57,21.66,677900.0,20.5814,20.5814,20.2713,20.3559,677900.0
2015-02-10 11:30:00,21.66,21.68,21.47,21.64,831100.0,20.3559,20.3747,20.1773,20.3371,831100.0
2015-02-10 12:00:00,21.64,21.66,21.39,21.56,743400.0,20.3371,20.3559,20.1021,20.2619,743400.0
2015-02-10 12:30:00,21.56,21.57,21.23,21.38,583600.0,20.2619,20.2713,19.9518,20.0927,583600.0
2015-02-10 13:00:00,21.4,21.42,21.21,21.24,447800.0,20.1115,20.1303,19.933,19.9612,447800.0
2015-02-10 13:30:00,21.25,21.36,21.21,21.24,491500.0,19.9706,20.0739,19.933,19.9612,491500.0
2015-02-10 14:00:00,21.24,21.29,21.1,21.17,500900.0,19.9612,20.0081,19.8296,19.8954,500900.0
2015-02-10 14:30:00,21.17,21.2,20.96,20.98,1305600.0,19.8954,19.9236,19.698,19.7168,1305600.0
2015-02-10 15:00:00,20.99,21.5,20.99,21.43,1136100.0,19.7262,20.2055,19.7262,20.1397,1136100.0
2015-02-10 15:30:00,21.43,21.5,21.31,21.42,1386700.0,20.1397,20.2055,20.0269,20.1303,1386700.0
2015-02-11 09:30:00,21.5,21.89,21.46,21.62,480600.0,20.2055,20.572,20.1679,20.3183,480600.0
2015-02-11 10:00:00,21.62,21.71,21.49,21.63,522900.0,20.3183,20.4029,20.1961,20.3277,522900.0
2015-02-11 10:30:00,21.63,21.69,21.51,21.51,365800.0,20.3277,20.3841,20.2149,20.2149,365800.0
2015-02-11 11:00:00,21.52,21.54,21.38,21.47,576200.0,20.2243,20.2431,20.0927,20.1773,576200.0
2015-02-11 11:30:00,21.47,21.55,21.44,21.49,230100.0,20.1773,20.2525,20.1491,20.1961,230100.0
2015-02-11 12:00:00,21.48,21.58,21.42,21.51,240400.0,20.1867,20.2807,20.1303,20.2149,240400.0
2015-02-11 12:30:00,21.51,21.76,21.49,21.64,490600.0,20.2149,20.4498,20.1961,20.3371,490600.0
2015-02-11 13:00:00,21.65,21.76,21.54,21.7,474200.0,20.3465,20.4498,20.2431,20.3935,474200.0
2015-02-11 13:30:00,21.7,21.71,21.48,21.57,174500.0,20.3935,20.4029,20.1867,20.2713,174500.0
2015-02-11 14:00:00,21.58,21.66,21.52,21.64,150600.0,20.2807,20.3559,20.2243,20.3371,150600.0
2015-02-11 14:30:00,21.66,21.7,21.62,21.66,657200.0,20.3559,20.3935,20.3183,20.3559,657200.0
2015-02-11 15:00:00,21.66,21.76,21.62,21.72,139100.0,20.3559,20.4498,20.3183,20.4123,139100.0
2015-02-11 15:30:00,21.72,21.72,21.57,21.6,890200.0,20.4123,20.4123,20.2713,20.2995,890200.0
2015-02-12 09:30:00,21.6,21.86,21.38,21.39,525100.0,20.2995,20.5438,20.0927,20.1021,525100.0
2015-02-12 10:00:00,21.39,21.51,21.2,21.41,453800.0,20.1021,20.2149,19.9236,20.1209,453800.0
2015-02-12 10:30:00,21.45,21.45,21.15,21.23,966500.0,20.1585,20.1585,19.8766,19.9518,966500.0
2015-02-12 11:00:00,21.23,21.5,21.22,21.39,210400.0,19.9518,20.2055,19.9424,20.1021,210400.0
2015-02-12 11:30:00,21.39,21.43,21.18,21.19,434500.0,20.1021,20.1397,19.9048,19.9142,434500.0
2015-02-12 12:00:00,21.2,21.2,20.97,21.07,566600.0,19.9236,19.9236,19.7074,19.8014,566600.0
2015-02-12 12:30:00,21.07,21.15,21.03,21.14,138400.0,19.8014,19.8766,19.7638,19.8672,138400.0
2015-02-12 13:00:00,21.13,21.19,21.0,21.02,238600.0,19.8578,19.9142,19.7356,19.7544,238600.0
2015-02-12 13:30:00,21.02,21.31,21.0,21.31,182200.0,19.7544,20.0269,19.7356,20.0269,182200.0
2015-02-12 14:00:00,21.31,21.31,21.04,21.27,215100.0,20.0269,20.0269,19.7732,19.9893,215100.0
2015-02-12 14:30:00,21.26,21.38,21.22,21.34,297700.0,19.9799,20.0927,19.9424,20.0551,297700.0
2015-02-12 15:00:00,21.35,21.47,21.26,21.46,291200.0,20.0645,20.1773,19.9799,20.1679,291200.0
2015-02-12 15:30:00,21.46,21.62,21.36,21.44,777500.0,20.1679,20.3183,20.0739,20.1491,777500.0
2015-02-13 09:30:00,21.65,22.27,21.64,21.68,1014700.0,20.3465,20.9291,20.3371,20.3747,1014700.0
2015-02-13 10:00:00,21.67,21.94,21.67,21.93,445700.0,20.3653,20.619,20.3653,20.6096,445700.0
2015-02-13 10:30:00,21.92,21.96,21.76,21.89,568000.0,20.6002,20.6378,20.4498,20.572,568000.0
2015-02-13 11:00:00,21.89,21.92,21.84,21.9,357200.0,20.572,20.6002,20.525,20.5814,357200.0
2015-02-13 11:30:00,21.89,22.06,21.88,21.98,787700.0,20.572,20.7318,20.5626,20.6566,787700.0
2015-02-13 12:00:00,21.99,22.03,21.88,21.95,313400.0,20.666,20.7036,20.5626,20.6284,313400.0
2015-02-13 12:30:00,21.96,22.0,21.86,21.9,209800.0,20.6378,20.6754,20.5438,20.5814,209800.0
2015-02-13 13:00:00,21.9,21.97,21.85,21.87,457000.0,20.5814,20.6472,20.5344,20.5532,457000.0
2015-02-13 13:30:00,21.85,21.9,21.75,21.76,493300.0,20.5344,20.5814,20.4404,20.4498,493300.0
2015-02-13 14:00:00,21.75,21.8,21.67,21.73,202400.0,20.4404,20.4874,20.3653,20.4217,202400.0
2015-02-13 14:30:00,21.73,21.86,21.71,21.86,415500.0,20.4217,20.5438,20.4029,20.5438,415500.0
2015-02-13 15:00:00,21.85,21.85,21.73,21.74,255900.0,20.5344,20.5344,20.4217,20.431,255900.0
2015-02-13 15:30:00,21.74,21.9,21.67,21.82,784700.0,20.431,20.5814,20.3653,20.5062,784700.0
2015-02-17 09:30:00,24.15,24.3,23.94,24.05,4762900.0,22.6959,22.8369,22.4986,22.602,4762900.0
2015-02-17 10:00:00,24.05,24.58,24.01,24.48,4498200.0,22.602,23.1001,22.5644,23.0061,4498200.0
2015-02-17 10:30:00,24.48,24.57,24.13,24.25,1077700.0,23.0061,23.0907,22.6771,22.7899,1077700.0
2015-02-17 11:00:00,24.27,24.55,24.19,24.51,1419700.0,22.8087,23.0719,22.7335,23.0343,1419700.0
2015-02-17 11:30:00,24.5,24.51,24.29,24.32,519800.0,23.0249,23.0343,22.8275,22.8557,519800.0
2015-02-17 12:00:00,24.34,24.8,24.3,24.76,891200.0,22.8745,23.3068,22.8369,23.2692,891200.0
2015-02-17 12:30:00,24.77,24.98,24.75,24.82,836400.0,23.2786,23.476,23.2598,23.3256,836400.0
2015-02-17 13:00:00,24.81,24.9,24.64,24.76,760800.0,23.3162,23.4008,23.1564,23.2692,760800.0
2015-02-17 13:30:00,24.76,24.85,24.65,24.85,379900.0,23.2692,23.3538,23.1658,23.3538,379900.0
2015-02-17 14:00:00,24.85,25.06,24.77,24.93,819000.0,23.3538,23.5512,23.2786,23.429,819000.0
2015-02-17 14:30:00,24.94,25.07,24.87,24.92,784900.0,23.4384,23.5606,23.3726,23.4196,784900.0
2015-02-17 15:00:00,24.92,25.01,24.9,24.96,580500.0,23.4196,23.5042,23.4008,23.4572,580500.0
2015-02-17 15:30:00,24.96,25.18,24.93,25.12,1769900.0,23.4572,23.6639,23.429,23.6075,1769900.0
2015-02-18 09:30:00,25.36,25.82,25.16,25.75,1396000.0,23.8331,24.2654,23.6451,24.1996,1396000.0
2015-02-18 10:00:00,25.73,25.96,25.54,25.66,1490600.0,24.1808,24.397,24.0023,24.115,1490600.0
2015-02-18 10:30:00,25.65,25.78,25.52,25.65,729500.0,24.1056,24.2278,23.9835,24.1056,729500.0
2015-02-18 11:00:00,25.65,25.65,25.08,25.18,727600.0,24.1056,24.1056,23.5699,23.6639,727600.0
2015-02-18 11:30:00,25.19,25.57,25.18,25.55,750400.0,23.6733,24.0304,23.6639,24.0117,750400.0
2015-02-18 12:00:00,25.56,25.64,25.34,25.44,317500.0,24.021,24.0962,23.8143,23.9083,317500.0
2015-02-18 12:30:00,25.44,25.59,25.37,25.5,650800.0,23.9083,24.0492,23.8425,23.9647,650800.0
2015-02-18 13:00:00,25.51,25.79,25.49,25.7,582800.0,23.9741,24.2372,23.9553,24.1526,582800.0
2015-02-18 13:30:00,25.7,25.75,25.62,25.62,291700.0,24.1526,24.1996,24.0774,24.0774,291700.0
2015-02-18 14:00:00,25.65,25.78,25.45,25.63,497300.0,24.1056,24.2278,23.9177,24.0868,497300.0
2015-02-18 14:30:00,25.63,25.8,25.58,25.71,340100.0,24.0868,24.2466,24.0398,24.162,340100.0
2015-02-18 15:00:00,25.7,25.81,25.7,25.71,439600.0,24.1526,24.256,24.1526,24.162,439600.0
2015-02-18 15:30:00,25.71,25.83,25.7,25.76,1138100.0,24.162,24.2748,24.1526,24.209,1138100.0
2015-02-19 09:30:00,25.49,25.92,25.31,25.87,939100.0,23.9553,24.3594,23.7861,24.3124,939100.0
2015-02-19 10:00:00,25.88,25.92,25.7,25.74,1419600.0,24.3218,24.3594,24.1526,24.1902,1419600.0
2015-02-19 10:30:00,25.73,25.84,25.42,25.49,627900.0,24.1808,24.2842,23.8895,23.9553,627900.0
2015-02-19 11:00:00,25.5,25.53,25.18,25.33,552200.0,23.9647,23.9929,23.6639,23.8049,552200.0
2015-02-19 11:30:00,25.33,25.52,25.27,25.5,238400.0,23.8049,23.9835,23.7485,23.9647,238400.0
2015-02-19 12:00:00,25.49,25.56,25.43,25.48,185500.0,23.9553,24.021,23.8989,23.9459,185500.0
2015-02-19 12:30:00,25.48,25.53,25.4,25.51,186800.0,23.9459,23.9929,23.8707,23.9741,186800.0
2015-02-19 13:00:00,25.53,25.63,25.5,25.61,206200.0,23.9929,24.0868,23.9647,24.068,206200.0
2015-02-19 13:30:00,25.6,25.72,25.6,25.68,321900.0,24.0586,24.1714,24.0586,24.1338,321900.0
2015-02-19 14:00:00,25.68,25.73,25.49,25.52,210300.0,24.1338,24.1808,23.9553,23.9835,210300.0
2015-02-19 14:30:00,25.52,25.6,25.45,25.56,276800.0,23.9835,24.0586,23.9177,24.021,276800.0
2015-02-19 15:00:00,25.56,25.73,25.54,25.67,236100.0,24.021,24.1808,24.0023,24.1244,236100.0
2015-02-19 15:30:00,25.68,25.69,25.49,25.62,976900.0,24.1338,24.1432,23.9553,24.0774,976900.0
2015-02-20 09:30:00,25.66,25.71,25.04,25.33,869600.0,24.115,24.162,23.5324,23.8049,869600.0
2015-02-20 10:00:00,25.34,25.66,25.33,25.59,371700.0,23.8143,24.115,23.8049,24.0492,371700.0
2015-02-20 10:30:00,25.57,25.66,25.44,25.61,375800.0,24.0304,24.115,23.9083,24.068,375800.0
2015-02-20 11:00:00,25.6,25.65,25.54,25.6,217000.0,24.0586,24.1056,24.0023,24.0586,217000.0
2015-02-20 11:30:00,25.6,25.67,25.48,25.53,220700.0,24.0586,24.1244,23.9459,23.9929,220700.0
2015-02-20 12:00:00,25.55,25.6,25.49,25.52,84300.0,24.0117,24.0586,23.9553,23.9835,84300.0
2015-02-20 12:30:00,25.53,25.65,25.48,25.55,164300.0,23.9929,24.1056,23.9459,24.0117,164300.0
2015-02-20 13:00:00,25.55,25.61,25.43,25.59,131600.0,24.0117,24.068,23.8989,24.0492,131600.0
2015-02-20 13:30:00,25.6,25.64,25.5,25.55,405600.0,24.0586,24.0962,23.9647,24.0117,405600.0
2015-02-20 14:00:00,25.55,25.67,25.52,25.59,245600.0,24.0117,24.1244,23.9835,24.0492,245600.0
2015-02-20 14:30:00,25.59,25.62,25.55,25.62,233500.0,24.0492,24.0774,24.0117,24.0774,233500.0
2015-02-20 15:00:00,25.61,25.69,25.58,25.66,417400.0,24.068,24.1432,24.0398,24.115,417400.0
2015-02-20 15:30:00,25.65,25.72,25.56,25.64,952100.0,24.1056,24.1714,24.021,24.0962,952100.0
2015-02-23 09:30:00,25.48,26.16,25.48,26.08,851000.0,23.9459,24.5849,23.9459,24.5097,851000.0
2015-02-23 10:00:00,26.09,26.15,25.82,26.01,360000.0,24.5191,24.5755,24.2654,24.444,360000.0
2015-02-23 10:30:00,26.01,26.17,25.96,25.96,1030200.0,24.444,24.5943,24.397,24.397,1030200.0
2015-02-23 11:00:00,25.98,26.02,25.83,25.92,347100.0,24.4158,24.4534,24.2748,24.3594,347100.0
2015-02-23 11:30:00,25.93,26.1,25.93,25.97,247500.0,24.3688,24.5285,24.3688,24.4064,247500.0
2015-02-23 12:00:00,25.97,26.05,25.91,26.0,99900.0,24.4064,24.4815,24.35,24.4346,99900.0
2015-02-23 12:30:00,25.99,26.01,25.92,25.97,72100.0,24.4252,24.444,24.3594,24.4064,72100.0
2015-02-23 13:00:00,25.97,25.98,25.84,25.91,131400.0,24.4064,24.4158,24.2842,24.35,131400.0
2015-02-23 13:30:00,25.91,25.97,25.77,25.81,202400.0,24.35,24.4064,24.2184,24.256,202400.0
2015-02-23 14:00:00,25.81,25.82,25.7,25.74,121300.0,24.256,24.2654,24.1526,24.1902,121300.0
2015-02-23 14:30:00,25.75,25.8,25.69,25.74,190200.0,24.1996,24.2466,24.1432,24.1902,190200.0
2015-02-23 15:00:00,25.74,25.78,25.68,25.69,165800.0,24.1902,24.2278,24.1338,24.1432,165800.0
2015-02-23 15:30:00,25.7,25.71,25.53,25.65,687400.0,24.1526,24.162,23.9929,24.1056,687400.0
2015-02-24 09:30:00,25.8,25.91,25.44,25.72,507900.0,24.2466,24.35,23.9083,24.1714,507900.0
2015-02-24 10:00:00,25.74,25.74,25.36,25.56,478200.0,24.1902,24.1902,23.8331,24.021,478200.0
2015-02-24 10:30:00,25.57,25.58,25.28,25.28,272400.0,24.0304,24.0398,23.7579,23.7579,272400.0
2015-02-24 11:00:00,25.28,25.41,25.28,25.4,222600.0,23.7579,23.8801,23.7579,23.8707,222600.0
2015-02-24 11:30:00,25.4,25.41,25.08,25.15,443600.0,23.8707,23.8801,23.5699,23.6357,443600.0
2015-02-24 12:00:00,25.15,25.26,25.1,25.12,220600.0,23.6357,23.7391,23.5887,23.6075,220600.0
2015-02-24 12:30:00,25.13,25.15,24.92,24.96,462800.0,23.6169,23.6357,23.4196,23.4572,462800.0
2015-02-24 13:00:00,24.95,25.14,24.92,25.11,190000.0,23.4478,23.6263,23.4196,23.5981,190000.0
2015-02-24 13:30:00,25.12,25.24,25.1,25.21,180500.0,23.6075,23.7203,23.5887,23.6921,180500.0
2015-02-24 14:00:00,25.21,25.28,25.14,25.16,171000.0,23.6921,23.7579,23.6263,23.6451,171000.0
2015-02-24 14:30:00,25.16,25.3,25.16,25.28,176300.0,23.6451,23.7767,23.6451,23.7579,176300.0
2015-02-24 15:00:00,25.28,25.32,25.13,25.3,392700.0,23.7579,23.7955,23.6169,23.7767,392700.0
2015-02-24 15:30:00,25.3,25.34,25.25,25.32,760900.0,23.7767,23.8143,23.7297,23.7955,760900.0
2015-02-25 09:30:00,25.14,26.2,25.14,25.18,283800.0,23.6263,24.6225,23.6263,23.6639,283800.0
2015-02-25 10:00:00,25.2,25.39,25.08,25.33,167700.0,23.6827,23.8613,23.5699,23.8049,167700.0
2015-02-25 10:30:00,25.32,25.38,25.29,25.3,109500.0,23.7955,23.8519,23.7673,23.7767,109500.0
2015-02-25 11:00:00,25.3,25.4,25.27,25.36,118600.0,23.7767,23.8707,23.7485,23.8331,118600.0
2015-02-25 11:30:00,25.36,25.44,25.28,25.28,117500.0,23.8331,23.9083,23.7579,23.7579,117500.0
2015-02-25 12:00:00,25.3,25.41,25.28,25.29,67800.0,23.7767,23.8801,23.7579,23.7673,67800.0
2015-02-25 12:30:00,25.3,25.46,25.28,25.33,133200.0,23.7767,23.9271,23.7579,23.8049,133200.0
2015-02-25 13:00:00,25.33,25.39,25.25,25.31,111700.0,23.8049,23.8613,23.7297,23.7861,111700.0
2015-02-25 13:30:00,25.31,25.34,25.28,25.33,94600.0,23.7861,23.8143,23.7579,23.8049,94600.0
2015-02-25 14:00:00,25.33,25.37,25.31,25.37,90500.0,23.8049,23.8425,23.7861,23.8425,90500.0
2015-02-25 14:30:00,25.37,25.4,25.1,25.25,283200.0,23.8425,23.8707,23.5887,23.7297,283200.0
2015-02-25 15:00:00,25.25,25.3,25.12,25.17,331600.0,23.7297,23.7767,23.6075,23.6545,331600.0
2015-02-25 15:30:00,25.17,25.39,25.17,25.37,395900.0,23.6545,23.8613,23.6545,23.8425,395900.0
2015-02-26 09:30:00,24.99,25.1,24.79,24.95,1129500.0,23.4854,23.5887,23.2974,23.4478,1129500.0
2015-02-26 10:00:00,24.95,25.0,24.89,24.95,399300.0,23.4478,23.4948,23.3914,23.4478,399300.0
2015-02-26 10:30:00,24.95,25.38,24.9,25.3,1297000.0,23.4478,23.8519,23.4008,23.7767,1297000.0
2015-02-26 11:00:00,25.3,25.43,25.17,25.39,473000.0,23.7767,23.8989,23.6545,23.8613,473000.0
2015-02-26 11:30:00,25.38,25.46,25.21,25.22,348800.0,23.8519,23.9271,23.6921,23.7015,348800.0
2015-02-26 12:00:00,25.22,25.25,25.02,25.13,190500.0,23.7015,23.7297,23.5136,23.6169,190500.0
2015-02-26 12:30:00,25.11,25.43,25.1,25.4,218400.0,23.5981,23.8989,23.5887,23.8707,218400.0
2015-02-26 13:00:00,25.4,25.46,25.34,25.39,281500.0,23.8707,23.9271,23.8143,23.8613,281500.0
2015-02-26 13:30:00,25.4,25.44,25.33,25.35,283500.0,23.8707,23.9083,23.8049,23.8237,283500.0
2015-02-26 14:00:00,25.34,25.42,25.3,25.32,160900.0,23.8143,23.8895,23.7767,23.7955,160900.0
2015-02-26 14:30:00,25.31,25.49,25.31,25.47,267800.0,23.7861,23.9553,23.7861,23.9365,267800.0
2015-02-26 15:00:00,25.47,25.5,25.29,25.36,372100.0,23.9365,23.9647,23.7673,23.8331,372100.0
2015-02-26 15:30:00,25.36,25.5,25.35,25.37,408700.0,23.8331,23.9647,23.8237,23.8425,408700.0
2015-02-27 09:30:00,25.25,25.45,25.16,25.35,308400.0,23.7297,23.9177,23.6451,23.8237,308400.0
2015-02-27 10:00:00,25.38,25.4,24.94,25.0,593000.0,23.8519,23.8707,23.4384,23.4948,593000.0
2015-02-27 10:30:00,25.0,25.01,24.81,24.97,283600.0,23.4948,23.5042,23.3162,23.4666,283600.0
2015-02-27 11:00:00,24.97,24.98,24.89,24.91,183000.0,23.4666,23.476,23.3914,23.4102,183000.0
2015-02-27 11:30:00,24.91,24.92,24.71,24.72,193700.0,23.4102,23.4196,23.2222,23.2316,193700.0
2015-02-27 12:00:00,24.73,24.88,24.72,24.72,195700.0,23.241,23.382,23.2316,23.2316,195700.0
2015-02-27 12:30:00,24.73,24.81,24.71,24.71,174600.0,23.241,23.3162,23.2222,23.2222,174600.0
2015-02-27 13:00:00,24.71,24.81,24.67,24.69,339600.0,23.2222,23.3162,23.1846,23.2034,339600.0
2015-02-27 13:30:00,24.68,24.68,24.36,24.39,393000.0,23.194,23.194,22.8933,22.9215,393000.0
2015-02-27 14:00:00,24.39,24.53,24.29,24.53,449100.0,22.9215,23.0531,22.8275,23.0531,449100.0
2015-02-27 14:30:00,24.53,24.53,24.37,24.37,204500.0,23.0531,23.0531,22.9027,22.9027,204500.0
2015-02-27 15:00:00,24.37,24.45,24.26,24.43,332900.0,22.9027,22.9779,22.7993,22.9591,332900.0
2015-02-27 15:30:00,24.43,24.52,24.38,24.43,883500.0,22.9591,23.0437,22.9121,22.9591,883500.0
2015-03-02 09:30:00,24.44,24.56,24.18,24.44,710000.0,22.9685,23.0813,22.7241,22.9685,710000.0
2015-03-02 10:00:00,24.43,24.54,24.39,24.41,204600.0,22.9591,23.0625,22.9215,22.9403,204600.0
2015-03-02 10:30:00,24.42,24.43,24.25,24.35,181500.0,22.9497,22.9591,22.7899,22.8839,181500.0
2015-03-02 11:00:00,24.36,24.78,24.33,24.78,304300.0,22.8933,23.288,22.8651,23.288,304300.0
2015-03-02 11:30:00,24.77,25.0,24.74,24.88,390800.0,23.2786,23.4948,23.2504,23.382,390800.0
2015-03-02 12:00:00,24.88,25.0,24.82,25.0,258000.0,23.382,23.4948,23.3256,23.4948,258000.0
2015-03-02 12:30:00,24.99,25.02,24.96,24.97,179300.0,23.4854,23.5136,23.4572,23.4666,179300.0
2015-03-02 13:00:00,24.96,25.01,24.91,25.0,185800.0,23.4572,23.5042,23.4102,23.4948,185800.0
2015-03-02 13:30:00,24.99,25.03,24.95,24.98,252700.0,23.4854,23.523,23.4478,23.476,252700.0
2015-03-02 14:00:00,24.98,25.01,24.96,25.0,241800.0,23.476,23.5042,23.4572,23.4948,241800.0
2015-03-02 14:30:00,25.0,25.02,24.92,24.98,263700.0,23.4948,23.5136,23.4196,23.476,263700.0
2015-03-02 15:00:00,24.99,25.02,24.91,24.93,581400.0,23.4854,23.5136,23.4102,23.429,581400.0
2015-03-02 15:30:00,24.92,24.96,24.75,24.94,793200.0,23.4196,23.4572,23.2598,23.4384,793200.0
2015-03-03 09:30:00,25.07,25.07,24.72,24.89,396900.0,23.5606,23.5606,23.2316,23.3914,396900.0
2015-03-03 10:00:00,24.89,25.01,24.79,24.96,325600.0,23.3914,23.5042,23.2974,23.4572,325600.0
2015-03-03 10:30:00,24.96,24.97,24.71,24.73,214400.0,23.4572,23.4666,23.2222,23.241,214400.0
2015-03-03 11:00:00,24.73,24.81,24.65,24.67,234500.0,23.241,23.3162,23.1658,23.1846,234500.0
2015-03-03 11:30:00,24.67,24.72,24.49,24.63,213000.0,23.1846,23.2316,23.0155,23.147,213000.0
2015-03-03 12:00:00,24.64,24.64,24.43,24.47,126000.0,23.1564,23.1564,22.9591,22.9967,126000.0
2015-03-03 12:30:00,24.48,24.61,24.48,24.61,134500.0,23.0061,23.1282,23.0061,23.1282,134500.0
2015-03-03 13:00:00,24.61,24.63,24.53,24.59,76000.0,23.1282,23.147,23.0531,23.1095,76000.0
2015-03-03 13:30:00,24.59,24.68,24.56,24.64,196300.0,23.1095,23.194,23.0813,23.1564,196300.0
2015-03-03 14:00:00,24.64,24.69,24.6,24.67,116300.0,23.1564,23.2034,23.1188,23.1846,116300.0
2015-03-03 14:30:00,24.66,24.67,24.59,24.61,129600.0,23.1752,23.1846,23.1095,23.1282,129600.0
2015-03-03 15:00:00,24.61,24.63,24.51,24.6,130900.0,23.1282,23.147,23.0343,23.1188,130900.0
2015-03-03 15:30:00,24.61,24.66,24.54,24.64,455900.0,23.1282,23.1752,23.0625,23.1564,455900.0
2015-03-04 09:30:00,24.48,24.51,23.98,24.19,837300.0,23.0061,23.0343,22.5362,22.7335,837300.0
2015-03-04 10:00:00,24.19,24.28,24.09,24.1,517500.0,22.7335,22.8181,22.6396,22.649,517500.0
2015-03-04 10:30:00,24.1,24.46,24.07,24.44,512800.0,22.649,22.9873,22.6208,22.9685,512800.0
2015-03-04 11:00:00,24.43,24.72,24.4,24.5,257200.0,22.9591,23.2316,22.9309,23.0249,257200.0
2015-03-04 11:30:00,24.51,24.61,24.43,24.49,106700.0,23.0343,23.1282,22.9591,23.0155,106700.0
2015-03-04 12:00:00,24.49,24.53,24.46,24.49,103100.0,23.0155,23.0531,22.9873,23.0155,103100.0
2015-03-04 12:30:00,24.49,24.64,24.45,24.6,187300.0,23.0155,23.1564,22.9779,23.1188,187300.0
2015-03-04 13:00:00,24.59,24.8,24.54,24.77,325300.0,23.1095,23.3068,23.0625,23.2786,325300.0
2015-03-04 13:30:00,24.78,24.8,24.66,24.7,159200.0,23.288,23.3068,23.1752,23.2128,159200.0
2015-03-04 14:00:00,24.7,24.82,24.66,24.81,288200.0,23.2128,23.3256,23.1752,23.3162,288200.0
2015-03-04 14:30:00,24.82,24.88,24.77,24.78,190000.0,23.3256,23.382,23.2786,23.288,190000.0
2015-03-04 15:00:00,24.78,24.78,24.6,24.6,231000.0,23.288,23.288,23.1188,23.1188,231000.0
2015-03-04 15:30:00,24.62,24.65,24.47,24.5,1091100.0,23.1376,23.1658,22.9967,23.0249,1091100.0
2015-03-05 09:30:00,24.62,24.99,24.52,24.91,230400.0,23.1376,23.4854,23.0437,23.4102,230400.0
2015-03-05 10:00:00,24.93,25.22,24.91,25.22,604200.0,23.429,23.7015,23.4102,23.7015,604200.0
2015-03-05 10:30:00,25.22,25.4,25.2,25.25,658500.0,23.7015,23.8707,23.6827,23.7297,658500.0
2015-03-05 11:00:00,25.24,25.27,25.01,25.27,428900.0,23.7203,23.7485,23.5042,23.7485,428900.0
2015-03-05 11:30:00,25.27,25.28,24.95,24.98,172000.0,23.7485,23.7579,23.4478,23.476,172000.0
2015-03-05 12:00:00,24.98,25.02,24.92,25.0,152800.0,23.476,23.5136,23.4196,23.4948,152800.0
2015-03-05 12:30:00,24.99,25.05,24.94,24.98,173300.0,23.4854,23.5418,23.4384,23.476,173300.0
2015-03-05 13:00:00,24.98,25.08,24.97,25.03,141500.0,23.476,23.5699,23.4666,23.523,141500.0
2015-03-05 13:30:00,25.02,25.05,24.97,25.0,115500.0,23.5136,23.5418,23.4666,23.4948,115500.0
2015-03-05 14:00:00,25.0,25.06,24.98,25.0,131700.0,23.4948,23.5512,23.476,23.4948,131700.0
2015-03-05 14:30:00,25.0,25.11,24.98,25.11,196300.0,23.4948,23.5981,23.476,23.5981,196300.0
2015-03-05 15:00:00,25.12,25.16,25.07,25.09,194100.0,23.6075,23.6451,23.5606,23.5793,194100.0
2015-03-05 15:30:00,25.1,25.2,25.04,25.14,523200.0,23.5887,23.6827,23.5324,23.6263,523200.0
2015-03-06 09:30:00,25.3,25.52,25.1,25.42,823100.0,23.7767,23.9835,23.5887,23.8895,823100.0
2015-03-06 10:00:00,25.42,25.79,25.35,25.62,686800.0,23.8895,24.2372,23.8237,24.0774,686800.0
2015-03-06 10:30:00,25.61,25.61,25.38,25.45,304600.0,24.068,24.068,23.8519,23.9177,304600.0
2015-03-06 11:00:00,25.45,25.45,25.3,25.4,369400.0,23.9177,23.9177,23.7767,23.8707,369400.0
2015-03-06 11:30:00,25.4,25.62,25.36,25.61,519900.0,23.8707,24.0774,23.8331,24.068,519900.0
2015-03-06 12:00:00,25.61,25.69,25.58,25.59,273100.0,24.068,24.1432,24.0398,24.0492,273100.0
2015-03-06 12:30:00,25.6,25.65,25.54,25.62,279600.0,24.0586,24.1056,24.0023,24.0774,279600.0
2015-03-06 13:00:00,25.63,25.66,25.52,25.52,133500.0,24.0868,24.115,23.9835,23.9835,133500.0
2015-03-06 13:30:00,25.52,25.54,25.38,25.46,271600.0,23.9835,24.0023,23.8519,23.9271,271600.0
2015-03-06 14:00:00,25.47,25.51,25.38,25.4,293100.0,23.9365,23.9741,23.8519,23.8707,293100.0
2015-03-06 14:30:00,25.39,25.48,25.25,25.31,471100.0,23.8613,23.9459,23.7297,23.7861,471100.0
2015-03-06 15:00:00,25.3,25.45,25.29,25.42,357900.0,23.7767,23.9177,23.7673,23.8895,357900.0
2015-03-06 15:30:00,25.41,25.46,25.34,25.39,799700.0,23.8801,23.9271,23.8143,23.8613,799700.0
2015-03-09 09:30:00,25.35,25.42,24.98,25.06,471300.0,23.8237,23.8895,23.476,23.5512,471300.0
2015-03-09 10:00:00,25.06,25.5,24.99,25.45,420200.0,23.5512,23.9647,23.4854,23.9177,420200.0
2015-03-09 10:30:00,25.44,25.45,25.11,25.12,203700.0,23.9083,23.9177,23.5981,23.6075,203700.0
2015-03-09 11:00:00,25.11,25.31,25.09,25.3,199800.0,23.5981,23.7861,23.5793,23.7767,199800.0
2015-03-09 11:30:00,25.28,25.3,25.12,25.17,149500.0,23.7579,23.7767,23.6075,23.6545,149500.0
2015-03-09 12:00:00,25.15,25.21,25.04,25.04,210600.0,23.6357,23.6921,23.5324,23.5324,210600.0
2015-03-09 12:30:00,25.04,25.13,25.02,25.03,184500.0,23.5324,23.6169,23.5136,23.523,184500.0
2015-03-09 13:00:00,25.03,25.08,25.0,25.06,106300.0,23.523,23.5699,23.4948,23.5512,106300.0
2015-03-09 13:30:00,25.06,25.15,25.06,25.11,141600.0,23.5512,23.6357,23.5512,23.5981,141600.0
2015-03-09 14:00:00,25.12,25.23,25.11,25.2,193900.0,23.6075,23.7109,23.5981,23.6827,193900.0
2015-03-09 14:30:00,25.21,25.21,25.05,25.11,196700.0,23.6921,23.6921,23.5418,23.5981,196700.0
2015-03-09 15:00:00,25.11,25.14,25.08,25.08,106900.0,23.5981,23.6263,23.5699,23.5699,106900.0
2015-03-09 15:30:00,25.09,25.3,25.07,25.21,460900.0,23.5793,23.7767,23.5606,23.6921,460900.0
2015-03-10 09:30:00,24.95,25.28,24.9,25.19,270400.0,23.4478,23.7579,23.4008,23.6733,270400.0
2015-03-10 10:00:00,25.15,25.3,24.99,25.03,239400.0,23.6357,23.7767,23.4854,23.523,239400.0
2015-03-10 10:30:00,25.04,25.29,25.02,25.24,339600.0,23.5324,23.7673,23.5136,23.7203,339600.0
2015-03-10 11:00:00,25.23,25.29,25.16,25.28,104600.0,23.7109,23.7673,23.6451,23.7579,104600.0
2015-03-10 11:30:00,25.29,25.32,25.19,25.25,117000.0,23.7673,23.7955,23.6733,23.7297,117000.0
2015-03-10 12:00:00,25.26,25.26,25.05,25.12,82400.0,23.7391,23.7391,23.5418,23.6075,82400.0
2015-03-10 12:30:00,25.13,25.3,25.11,25.17,181100.0,23.6169,23.7767,23.5981,23.6545,181100.0
2015-03-10 13:00:00,25.18,25.24,25.17,25.19,62900.0,23.6639,23.7203,23.6545,23.6733,62900.0
2015-03-10 13:30:00,25.2,25.3,25.15,25.22,111800.0,23.6827,23.7767,23.6357,23.7015,111800.0
2015-03-10 14:00:00,25.23,25.27,25.16,25.21,99900.0,23.7109,23.7485,23.6451,23.6921,99900.0
2015-03-10 14:30:00,25.21,25.32,25.17,25.23,109300.0,23.6921,23.7955,23.6545,23.7109,109300.0
2015-03-10 15:00:00,25.24,25.27,25.15,25.21,142900.0,23.7203,23.7485,23.6357,23.6921,142900.0
2015-03-10 15:30:00,25.21,25.26,25.2,25.2,417700.0,23.6921,23.7391,23.6827,23.6827,417700.0
2015-03-11 09:30:00,25.21,25.29,25.0,25.2,186600.0,23.6921,23.7673,23.4948,23.6827,186600.0
2015-03-11 10:00:00,25.19,25.31,25.15,25.3,190900.0,23.6733,23.7861,23.6357,23.7767,190900.0
2015-03-11 10:30:00,25.29,25.29,25.16,25.27,245900.0,23.7673,23.7673,23.6451,23.7485,245900.0
2015-03-11 11:00:00,25.26,25.47,25.26,25.46,338500.0,23.7391,23.9365,23.7391,23.9271,338500.0
2015-03-11 11:30:00,25.45,25.49,25.42,25.45,167500.0,23.9177,23.9553,23.8895,23.9177,167500.0
2015-03-11 12:00:00,25.44,25.5,25.39,25.5,227900.0,23.9083,23.9647,23.8613,23.9647,227900.0
2015-03-11 12:30:00,25.5,25.8,25.44,25.8,685400.0,23.9647,24.2466,23.9083,24.2466,685400.0
2015-03-11 13:00:00,25.8,25.85,25.66,25.82,483700.0,24.2466,24.2936,24.115,24.2654,483700.0
2015-03-11 13:30:00,25.82,26.0,25.78,25.97,571200.0,24.2654,24.4346,24.2278,24.4064,571200.0
2015-03-11 14:00:00,25.98,26.16,25.88,26.02,4306100.0,24.4158,24.5849,24.3218,24.4534,4306100.0
2015-03-11 14:30:00,26.03,26.1,26.0,26.07,485200.0,24.4628,24.5285,24.4346,24.5003,485200.0
2015-03-11 15:00:00,26.07,26.12,25.94,25.94,605100.0,24.5003,24.5473,24.3782,24.3782,605100.0
2015-03-11 15:30:00,25.94,26.16,25.94,26.16,1405600.0,24.3782,24.5849,24.3782,24.5849,1405600.0
2015-03-12 09:30:00,26.22,26.61,26.15,26.6,1775800.0,24.6413,25.0078,24.5755,24.9984,1775800.0
2015-03-12 10:00:00,26.59,26.73,26.58,26.69,1221900.0,24.989,25.1206,24.9796,25.083,1221900.0
2015-03-12 10:30:00,26.69,26.74,26.49,26.69,786000.0,25.083,25.13,24.8951,25.083,786000.0
2015-03-12 11:00:00,26.68,26.79,26.61,26.77,449500.0,25.0736,25.177,25.0078,25.1582,449500.0
2015-03-12 11:30:00,26.79,26.85,26.7,26.8,345500.0,25.177,25.2334,25.0924,25.1864,345500.0
2015-03-12 12:00:00,26.79,26.98,26.74,26.93,441100.0,25.177,25.3556,25.13,25.3086,441100.0
2015-03-12 12:30:00,26.94,26.98,26.82,26.89,282600.0,25.318,25.3556,25.2052,25.271,282600.0
2015-03-12 13:00:00,26.89,26.89,26.76,26.8,313600.0,25.271,25.271,25.1488,25.1864,313600.0
2015-03-12 13:30:00,26.8,26.94,26.8,26.93,361400.0,25.1864,25.318,25.1864,25.3086,361400.0
2015-03-12 14:00:00,26.93,27.06,26.88,27.01,806200.0,25.3086,25.4307,25.2616,25.3837,806200.0
2015-03-12 14:30:00,27.0,27.04,26.89,26.97,377200.0,25.3743,25.4119,25.271,25.3462,377200.0
2015-03-12 15:00:00,26.97,27.01,26.92,26.92,478100.0,25.3462,25.3837,25.2992,25.2992,478100.0
2015-03-12 15:30:00,26.92,26.93,26.56,26.65,1146000.0,25.2992,25.3086,24.9608,25.0454,1146000.0
2015-03-13 09:30:00,26.42,26.62,26.01,26.26,1468800.0,24.8293,25.0172,24.444,24.6789,1468800.0
2015-03-13 10:00:00,26.26,26.28,25.65,25.96,1268600.0,24.6789,24.6977,24.1056,24.397,1268600.0
2015-03-13 10:30:00,25.96,26.0,25.43,25.45,905000.0,24.397,24.4346,23.8989,23.9177,905000.0
2015-03-13 11:00:00,25.43,25.62,25.43,25.58,783100.0,23.8989,24.0774,23.8989,24.0398,783100.0
2015-03-13 11:30:00,25.59,25.59,25.19,25.55,583900.0,24.0492,24.0492,23.6733,24.0117,583900.0
2015-03-13 12:00:00,25.57,25.62,25.3,25.53,521800.0,24.0304,24.0774,23.7767,23.9929,521800.0
2015-03-13 12:30:00,25.53,25.59,25.3,25.31,422000.0,23.9929,24.0492,23.7767,23.7861,422000.0
2015-03-13 13:00:00,25.32,25.32,25.08,25.08,581500.0,23.7955,23.7955,23.5699,23.5699,581500.0
2015-03-13 13:30:00,25.07,25.41,25.06,25.38,473100.0,23.5606,23.8801,23.5512,23.8519,473100.0
2015-03-13 14:00:00,25.36,25.52,25.25,25.31,410200.0,23.8331,23.9835,23.7297,23.7861,410200.0
2015-03-13 14:30:00,25.31,25.35,25.25,25.33,433400.0,23.7861,23.8237,23.7297,23.8049,433400.0
2015-03-13 15:00:00,25.33,25.58,25.29,25.55,580100.0,23.8049,24.0398,23.7673,24.0117,580100.0
2015-03-13 15:30:00,25.55,25.74,25.53,25.63,1358500.0,24.0117,24.1902,23.9929,24.0868,1358500.0
2015-03-16 09:30:00,25.16,25.6,24.46,25.3,1422400.0,23.6451,24.0586,22.9873,23.7767,1422400.0
2015-03-16 10:00:00,25.3,25.79,25.2,25.73,777700.0,23.7767,24.2372,23.6827,24.1808,777700.0
2015-03-16 10:30:00,25.73,25.74,25.36,25.4,457700.0,24.1808,24.1902,23.8331,23.8707,457700.0
2015-03-16 11:00:00,25.39,25.4,25.11,25.15,634100.0,23.8613,23.8707,23.5981,23.6357,634100.0
2015-03-16 11:30:00,25.15,25.46,25.13,25.45,403900.0,23.6357,23.9271,23.6169,23.9177,403900.0
2015-03-16 12:00:00,25.46,25.48,25.4,25.46,348600.0,23.9271,23.9459,23.8707,23.9271,348600.0
2015-03-16 12:30:00,25.46,25.48,25.18,25.3,700600.0,23.9271,23.9459,23.6639,23.7767,700600.0
2015-03-16 13:00:00,25.3,25.33,25.21,25.3,357100.0,23.7767,23.8049,23.6921,23.7767,357100.0
2015-03-16 13:30:00,25.3,25.42,25.2,25.36,639500.0,23.7767,23.8895,23.6827,23.8331,639500.0
2015-03-16 14:00:00,25.36,25.44,25.34,25.36,811000.0,23.8331,23.9083,23.8143,23.8331,811000.0
2015-03-16 14:30:00,25.36,25.42,25.35,25.38,693300.0,23.8331,23.8895,23.8237,23.8519,693300.0
2015-03-16 15:00:00,25.38,25.42,25.37,25.39,928400.0,23.8519,23.8895,23.8425,23.8613,928400.0
2015-03-16 15:30:00,25.39,25.41,25.31,25.35,2023800.0,23.8613,23.8801,23.7861,23.8237,2023800.0
2015-03-17 09:30:00,25.42,25.9,25.34,25.82,541800.0,23.8895,24.3406,23.8143,24.2654,541800.0
2015-03-17 10:00:00,25.82,25.9,25.66,25.7,397800.0,24.2654,24.3406,24.115,24.1526,397800.0
2015-03-17 10:30:00,25.71,25.78,25.23,25.42,2464700.0,24.162,24.2278,23.7109,23.8895,2464700.0
2015-03-17 11:00:00,25.42,25.44,25.18,25.24,774800.0,23.8895,23.9083,23.6639,23.7203,774800.0
2015-03-17 11:30:00,25.25,25.56,25.25,25.49,212600.0,23.7297,24.021,23.7297,23.9553,212600.0
2015-03-17 12:00:00,25.49,25.76,25.41,25.7,291700.0,23.9553,24.209,23.8801,24.1526,291700.0
2015-03-17 12:30:00,25.71,25.72,25.58,25.69,345100.0,24.162,24.1714,24.0398,24.1432,345100.0
2015-03-17 13:00:00,25.69,25.75,25.55,25.74,108100.0,24.1432,24.1996,24.0117,24.1902,108100.0
2015-03-17 13:30:00,25.74,25.79,25.71,25.73,126300.0,24.1902,24.2372,24.162,24.1808,126300.0
2015-03-17 14:00:00,25.73,25.78,25.6,25.71,159700.0,24.1808,24.2278,24.0586,24.162,159700.0
2015-03-17 14:30:00,25.71,25.72,25.54,25.63,196500.0,24.162,24.1714,24.0023,24.0868,196500.0
2015-03-17 15:00:00,25.62,25.77,25.59,25.62,485700.0,24.0774,24.2184,24.0492,24.0774,485700.0
2015-03-17 15:30:00,25.62,25.66,25.53,25.6,471700.0,24.0774,24.115,23.9929,24.0586,471700.0
2015-03-18 09:30:00,25.64,25.99,25.51,25.91,278000.0,24.0962,24.4252,23.9741,24.35,278000.0
2015-03-18 10:00:00,25.93,25.99,25.78,25.9,231600.0,24.3688,24.4252,24.2278,24.3406,231600.0
2015-03-18 10:30:00,25.91,25.97,25.85,25.88,116100.0,24.35,24.4064,24.2936,24.3218,116100.0
2015-03-18 11:00:00,25.87,25.92,25.78,25.92,164600.0,24.3124,24.3594,24.2278,24.3594,164600.0
2015-03-18 11:30:00,25.92,25.99,25.71,25.8,365900.0,24.3594,24.4252,24.162,24.2466,365900.0
2015-03-18 12:00:00,25.8,25.92,25.68,25.9,244700.0,24.2466,24.3594,24.1338,24.3406,244700.0
2015-03-18 12:30:00,25.9,25.99,25.83,25.98,203900.0,24.3406,24.4252,24.2748,24.4158,203900.0
2015-03-18 13:00:00,25.97,25.99,25.83,25.87,107400.0,24.4064,24.4252,24.2748,24.3124,107400.0
2015-03-18 13:30:00,25.88,25.97,25.83,25.92,114200.0,24.3218,24.4064,24.2748,24.3594,114200.0
2015-03-18 14:00:00,25.92,26.01,25.88,26.01,400200.0,24.3594,24.444,24.3218,24.444,400200.0
2015-03-18 14:30:00,26.01,26.1,25.94,26.1,286700.0,24.444,24.5285,24.3782,24.5285,286700.0
2015-03-18 15:00:00,26.1,26.22,26.05,26.19,777700.0,24.5285,24.6413,24.4815,24.6131,777700.0
2015-03-18 15:30:00,26.19,26.23,26.13,26.17,628900.0,24.6131,24.6507,24.5567,24.5943,628900.0
2015-03-19 09:30:00,26.01,26.68,25.8,26.64,1016900.0,24.444,25.0736,24.2466,25.036,1016900.0
2015-03-19 10:00:00,26.65,26.9,26.63,26.89,1003600.0,25.0454,25.2804,25.0266,25.271,1003600.0
2015-03-19 10:30:00,26.89,27.45,26.88,27.41,1172600.0,25.271,25.7973,25.2616,25.7597,1172600.0
2015-03-19 11:00:00,27.41,27.49,27.07,27.39,584100.0,25.7597,25.8348,25.4401,25.7409,584100.0
2015-03-19 11:30:00,27.38,27.4,27.09,27.23,379000.0,25.7315,25.7503,25.4589,25.5905,379000.0
2015-03-19 12:00:00,27.23,27.28,27.19,27.26,302400.0,25.5905,25.6375,25.5529,25.6187,302400.0
2015-03-19 12:30:00,27.26,27.38,27.23,27.31,342100.0,25.6187,25.7315,25.5905,25.6657,342100.0
2015-03-19 13:00:00,27.31,27.49,27.27,27.33,364100.0,25.6657,25.8348,25.6281,25.6845,364100.0
2015-03-19 13:30:00,27.33,27.5,27.32,27.4,319700.0,25.6845,25.8442,25.6751,25.7503,319700.0
2015-03-19 14:00:00,27.4,27.5,27.32,27.42,300700.0,25.7503,25.8442,25.6751,25.7691,300700.0
2015-03-19 14:30:00,27.43,27.52,27.3,27.36,523800.0,25.7785,25.863,25.6563,25.7127,523800.0
2015-03-19 15:00:00,27.36,27.45,27.3,27.38,401000.0,25.7127,25.7973,25.6563,25.7315,401000.0
2015-03-19 15:30:00,27.38,27.5,27.37,27.39,1115500.0,25.7315,25.8442,25.7221,25.7409,1115500.0
2015-03-20 09:30:00,27.51,27.88,27.45,27.74,1023600.0,25.8536,26.2014,25.7973,26.0698,1023600.0
2015-03-20 10:00:00,27.75,28.0,27.71,27.94,640700.0,26.0792,26.3141,26.0416,26.2578,640700.0
2015-03-20 10:30:00,27.94,28.0,27.83,27.99,502900.0,26.2578,26.3141,26.1544,26.3047,502900.0
2015-03-20 11:00:00,27.99,28.11,27.98,28.02,525300.0,26.3047,26.4175,26.2953,26.3329,525300.0
2015-03-20 11:30:00,28.02,28.09,27.98,28.06,293200.0,26.3329,26.3987,26.2953,26.3705,293200.0
2015-03-20 12:00:00,28.05,28.22,27.96,28.18,324900.0,26.3611,26.5209,26.2765,26.4833,324900.0
2015-03-20 12:30:00,28.17,28.38,28.17,28.33,933000.0,26.4739,26.6713,26.4739,26.6243,933000.0
2015-03-20 13:00:00,28.33,28.58,28.24,28.44,694500.0,26.6243,26.8592,26.5397,26.7276,694500.0
2015-03-20 13:30:00,28.44,28.5,28.24,28.48,654800.0,26.7276,26.784,26.5397,26.7652,654800.0
2015-03-20 14:00:00,28.48,28.68,28.4,28.66,534800.0,26.7652,26.9532,26.6901,26.9344,534800.0
2015-03-20 14:30:00,28.65,28.8,28.65,28.75,658700.0,26.925,27.066,26.925,27.019,658700.0
2015-03-20 15:00:00,28.74,28.75,28.38,28.42,1297900.0,27.0096,27.019,26.6713,26.7089,1297900.0
2015-03-20 15:30:00,28.41,28.48,28.3,28.41,1039000.0,26.6995,26.7652,26.5961,26.6995,1039000.0
2015-03-23 09:30:00,28.45,28.46,27.96,28.41,516900.0,26.737,26.7464,26.2765,26.6995,516900.0
2015-03-23 10:00:00,28.39,28.46,28.26,28.3,534800.0,26.6807,26.7464,26.5585,26.5961,534800.0
2015-03-23 10:30:00,28.29,28.42,28.2,28.32,241900.0,26.5867,26.7089,26.5021,26.6149,241900.0
2015-03-23 11:00:00,28.33,28.48,28.27,28.42,212100.0,26.6243,26.7652,26.5679,26.7089,212100.0
2015-03-23 11:30:00,28.42,28.6,28.41,28.56,159900.0,26.7089,26.878,26.6995,26.8404,159900.0
2015-03-23 12:00:00,28.56,28.72,28.46,28.7,179000.0,26.8404,26.9908,26.7464,26.972,179000.0
2015-03-23 12:30:00,28.7,28.73,28.6,28.66,244600.0,26.972,27.0002,26.878,26.9344,244600.0
2015-03-23 13:00:00,28.66,28.74,28.65,28.73,127500.0,26.9344,27.0096,26.925,27.0002,127500.0
2015-03-23 13:30:00,28.72,28.73,28.55,28.59,176600.0,26.9908,27.0002,26.831,26.8686,176600.0
2015-03-23 14:00:00,28.59,28.67,28.57,28.64,167600.0,26.8686,26.9438,26.8498,26.9156,167600.0
2015-03-23 14:30:00,28.63,28.72,28.58,28.69,177900.0,26.9062,26.9908,26.8592,26.9626,177900.0
2015-03-23 15:00:00,28.69,28.71,28.6,28.63,245300.0,26.9626,26.9814,26.878,26.9062,245300.0
2015-03-23 15:30:00,28.64,28.66,28.53,28.56,431700.0,26.9156,26.9344,26.8122,26.8404,431700.0
2015-03-24 09:30:00,28.29,28.6,28.25,28.48,722000.0,26.5867,26.878,26.5491,26.7652,722000.0
2015-03-24 10:00:00,28.48,28.57,28.39,28.42,282200.0,26.7652,26.8498,26.6807,26.7089,282200.0
2015-03-24 10:30:00,28.42,28.52,28.42,28.49,348800.0,26.7089,26.8028,26.7089,26.7746,348800.0
2015-03-24 11:00:00,28.49,28.55,28.38,28.49,264400.0,26.7746,26.831,26.6713,26.7746,264400.0
2015-03-24 11:30:00,28.48,28.56,28.45,28.46,343100.0,26.7652,26.8404,26.737,26.7464,343100.0
2015-03-24 12:00:00,28.45,28.75,28.45,28.72,386200.0,26.737,27.019,26.737,26.9908,386200.0
2015-03-24 12:30:00,28.73,28.74,28.61,28.66,139100.0,27.0002,27.0096,26.8874,26.9344,139100.0
2015-03-24 13:00:00,28.66,28.7,28.5,28.53,135000.0,26.9344,26.972,26.784,26.8122,135000.0
2015-03-24 13:30:00,28.52,28.62,28.44,28.6,201800.0,26.8028,26.8968,26.7276,26.878,201800.0
2015-03-24 14:00:00,28.6,28.75,28.59,28.71,122200.0,26.878,27.019,26.8686,26.9814,122200.0
2015-03-24 14:30:00,28.69,28.86,28.64,28.85,271400.0,26.9626,27.1224,26.9156,27.113,271400.0
2015-03-24 15:00:00,28.85,28.95,28.76,28.78,228100.0,27.113,27.2069,27.0284,27.0472,228100.0
2015-03-24 15:30:00,28.77,28.84,28.68,28.81,437900.0,27.0378,27.1036,26.9532,27.0754,437900.0
2015-03-25 09:30:00,28.69,28.85,27.9,28.01,795600.0,26.9626,27.113,26.2202,26.3235,795600.0
2015-03-25 10:00:00,28.0,28.55,27.96,28.36,399600.0,26.3141,26.831,26.2765,26.6525,399600.0
2015-03-25 10:30:00,28.36,28.53,28.34,28.5,187800.0,26.6525,26.8122,26.6337,26.784,187800.0
2015-03-25 11:00:00,28.51,28.51,28.15,28.21,197100.0,26.7934,26.7934,26.4551,26.5115,197100.0
2015-03-25 11:30:00,28.24,28.41,28.08,28.37,360600.0,26.5397,26.6995,26.3893,26.6619,360600.0
2015-03-25 12:00:00,28.37,28.43,28.25,28.36,348700.0,26.6619,26.7182,26.5491,26.6525,348700.0
2015-03-25 12:30:00,28.37,28.45,28.2,28.27,219500.0,26.6619,26.737,26.5021,26.5679,219500.0
2015-03-25 13:00:00,28.27,28.38,27.91,28.15,301700.0,26.5679,26.6713,26.2296,26.4551,301700.0
2015-03-25 13:30:00,28.17,28.31,28.12,28.12,149700.0,26.4739,26.6055,26.4269,26.4269,149700.0
2015-03-25 14:00:00,28.12,28.4,28.02,28.4,265900.0,26.4269,26.6901,26.3329,26.6901,265900.0
2015-03-25 14:30:00,28.4,28.54,28.16,28.18,398000.0,26.6901,26.8216,26.4645,26.4833,398000.0
2015-03-25 15:00:00,28.17,28.4,28.17,28.39,427000.0,26.4739,26.6901,26.4739,26.6807,427000.0
2015-03-25 15:30:00,28.39,28.66,28.24,28.39,817400.0,26.6807,26.9344,26.5397,26.6807,817400.0
2015-03-26 09:30:00,27.91,28.2,27.7,27.85,587800.0,26.2296,26.5021,26.0322,26.1732,587800.0
2015-03-26 10:00:00,27.86,27.97,27.7,27.86,287800.0,26.1826,26.2859,26.0322,26.1826,287800.0
2015-03-26 10:30:00,27.86,27.9,27.68,27.76,263000.0,26.1826,26.2202,26.0134,26.0886,263000.0
2015-03-26 11:00:00,27.76,27.8,27.5,27.67,289300.0,26.0886,26.1262,25.8442,26.004,289300.0
2015-03-26 11:30:00,27.66,27.95,27.63,27.78,253500.0,25.9946,26.2671,25.9664,26.1074,253500.0
2015-03-26 12:00:00,27.78,28.1,27.77,28.01,92400.0,26.1074,26.4081,26.098,26.3235,92400.0
2015-03-26 12:30:00,28.01,28.25,28.01,28.2,74800.0,26.3235,26.5491,26.3235,26.5021,74800.0
2015-03-26 13:00:00,28.19,28.25,28.07,28.18,92400.0,26.4927,26.5491,26.3799,26.4833,92400.0
2015-03-26 13:30:00,28.17,28.31,28.17,28.18,84800.0,26.4739,26.6055,26.4739,26.4833,84800.0
2015-03-26 14:00:00,28.19,28.2,28.02,28.09,114400.0,26.4927,26.5021,26.3329,26.3987,114400.0
2015-03-26 14:30:00,28.09,28.17,27.98,28.04,117100.0,26.3987,26.4739,26.2953,26.3517,117100.0
2015-03-26 15:00:00,28.02,28.15,28.01,28.14,86100.0,26.3329,26.4551,26.3235,26.4457,86100.0
2015-03-26 15:30:00,28.15,28.19,28.07,28.08,300100.0,26.4551,26.4927,26.3799,26.3893,300100.0
2015-03-27 09:30:00,28.13,28.72,28.13,28.56,418800.0,26.4363,26.9908,26.4363,26.8404,418800.0
2015-03-27 10:00:00,28.57,28.58,28.25,28.54,226200.0,26.8498,26.8592,26.5491,26.8216,226200.0
2015-03-27 10:30:00,28.52,28.62,28.34,28.61,219200.0,26.8028,26.8968,26.6337,26.8874,219200.0
2015-03-27 11:00:00,28.6,28.72,28.52,28.68,162800.0,26.878,26.9908,26.8028,26.9532,162800.0
2015-03-27 11:30:00,28.7,28.85,28.67,28.81,255800.0,26.972,27.113,26.9438,27.0754,255800.0
2015-03-27 12:00:00,28.81,28.9,28.77,28.88,254800.0,27.0754,27.1599,27.0378,27.1412,254800.0
2015-03-27 12:30:00,28.87,29.0,28.87,28.98,368000.0,27.1318,27.2539,27.1318,27.2351,368000.0
2015-03-27 13:00:00,28.98,29.03,28.69,28.7,268200.0,27.2351,27.2821,26.9626,26.972,268200.0
2015-03-27 13:30:00,28.7,28.79,28.58,28.78,375200.0,26.972,27.0566,26.8592,27.0472,375200.0
2015-03-27 14:00:00,28.78,28.97,28.77,28.97,171100.0,27.0472,27.2257,27.0378,27.2257,171100.0
2015-03-27 14:30:00,28.97,28.99,28.78,28.78,230200.0,27.2257,27.2445,27.0472,27.0472,230200.0
2015-03-27 15:00:00,28.78,28.78,28.41,28.5,828700.0,27.0472,27.0472,26.6995,26.784,828700.0
2015-03-27 15:30:00,28.51,28.67,28.45,28.62,645000.0,26.7934,26.9438,26.737,26.8968,645000.0
2015-03-30 09:30:00,28.84,28.88,28.41,28.6,461000.0,27.1036,27.1412,26.6995,26.878,461000.0
2015-03-30 10:00:00,28.57,28.62,28.28,28.31,257600.0,26.8498,26.8968,26.5773,26.6055,257600.0
2015-03-30 10:30:00,28.31,28.52,28.12,28.48,205200.0,26.6055,26.8028,26.4269,26.7652,205200.0
2015-03-30 11:00:00,28.48,28.49,28.23,28.3,118500.0,26.7652,26.7746,26.5303,26.5961,118500.0
2015-03-30 11:30:00,28.31,28.46,28.22,28.37,106600.0,26.6055,26.7464,26.5209,26.6619,106600.0
2015-03-30 12:00:00,28.37,28.44,28.33,28.44,193700.0,26.6619,26.7276,26.6243,26.7276,193700.0
2015-03-30 12:30:00,28.45,28.54,28.42,28.52,147200.0,26.737,26.8216,26.7089,26.8028,147200.0
2015-03-30 13:00:00,28.53,28.62,28.48,28.61,201800.0,26.8122,26.8968,26.7652,26.8874,201800.0
2015-03-30 13:30:00,28.61,28.78,28.58,28.65,135400.0,26.8874,27.0472,26.8592,26.925,135400.0
2015-03-30 14:00:00,28.66,28.69,28.5,28.5,102800.0,26.9344,26.9626,26.784,26.784,102800.0
2015-03-30 14:30:00,28.51,28.61,28.43,28.61,139700.0,26.7934,26.8874,26.7182,26.8874,139700.0
2015-03-30 15:00:00,28.61,28.74,28.6,28.7,131100.0,26.8874,27.0096,26.878,26.972,131100.0
2015-03-30 15:30:00,28.71,28.82,28.67,28.73,466700.0,26.9814,27.0848,26.9438,27.0002,466700.0
2015-03-31 09:30:00,28.46,28.85,27.92,28.65,653600.0,26.7464,27.113,26.239,26.925,653600.0
2015-03-31 10:00:00,28.65,29.32,28.62,29.21,495800.0,26.925,27.5547,26.8968,27.4513,495800.0
2015-03-31 10:30:00,29.21,29.43,29.12,29.36,295600.0,27.4513,27.658,27.3667,27.5923,295600.0
2015-03-31 11:00:00,29.38,29.38,29.23,29.32,487800.0,27.611,27.611,27.4701,27.5547,487800.0
2015-03-31 11:30:00,29.31,29.64,29.31,29.57,438600.0,27.5453,27.8554,27.5453,27.7896,438600.0
2015-03-31 12:00:00,29.58,29.66,29.52,29.57,338300.0,27.799,27.8742,27.7426,27.7896,338300.0
2015-03-31 12:30:00,29.57,29.67,29.56,29.59,148000.0,27.7896,27.8836,27.7802,27.8084,148000.0
2015-03-31 13:00:00,29.59,29.67,29.45,29.6,340100.0,27.8084,27.8836,27.6768,27.8178,340100.0
2015-03-31 13:30:00,29.6,29.73,29.55,29.59,197700.0,27.8178,27.94,27.7708,27.8084,197700.0
2015-03-31 14:00:00,29.59,29.7,29.55,29.61,317000.0,27.8084,27.9118,27.7708,27.8272,317000.0
2015-03-31 14:30:00,29.61,29.79,29.55,29.76,384600.0,27.8272,27.9964,27.7708,27.9682,384600.0
2015-03-31 15:00:00,29.76,29.77,29.44,29.48,325100.0,27.9682,27.9776,27.6674,27.705,325100.0
2015-03-31 15:30:00,29.47,29.51,29.38,29.44,510200.0,27.6956,27.7332,27.611,27.6674,510200.0
2015-04-01 09:30:00,29.55,29.9,29.46,29.68,1233200.0,27.7708,28.0997,27.6862,27.893,1233200.0
2015-04-01 10:00:00,29.67,29.98,29.63,29.73,333700.0,27.8836,28.1749,27.846,27.94,333700.0
2015-04-01 10:30:00,29.71,29.75,29.41,29.59,308600.0,27.9212,27.9588,27.6392,27.8084,308600.0
2015-04-01 11:00:00,29.57,29.59,29.06,29.14,305800.0,27.7896,27.8084,27.3103,27.3855,305800.0
2015-04-01 11:30:00,29.15,29.43,28.91,28.91,415800.0,27.3949,27.658,27.1693,27.1693,415800.0
2015-04-01 12:00:00,28.92,29.18,28.88,29.08,331600.0,27.1787,27.4231,27.1412,27.3291,331600.0
2015-04-01 12:30:00,29.09,29.11,28.83,28.96,227600.0,27.3385,27.3573,27.0942,27.2163,227600.0
2015-04-01 13:00:00,28.95,29.17,28.95,29.12,183400.0,27.2069,27.4137,27.2069,27.3667,183400.0
2015-04-01 13:30:00,29.11,29.22,29.05,29.05,298600.0,27.3573,27.4607,27.3009,27.3009,298600.0
2015-04-01 14:00:00,29.06,29.21,29.06,29.1,334600.0,27.3103,27.4513,27.3103,27.3479,334600.0
2015-04-01 14:30:00,29.08,29.32,29.03,29.31,288400.0,27.3291,27.5547,27.2821,27.5453,288400.0
2015-04-01 15:00:00,29.31,29.43,29.28,29.28,351900.0,27.5453,27.658,27.5171,27.5171,351900.0
2015-04-01 15:30:00,29.27,29.42,29.24,29.32,657100.0,27.5077,27.6486,27.4795,27.5547,657100.0
2015-04-02 09:30:00,29.42,29.44,28.99,29.22,536300.0,27.6486,27.6674,27.2445,27.4607,536300.0
2015-04-02 10:00:00,29.23,29.33,29.18,29.22,375800.0,27.4701,27.5641,27.4231,27.4607,375800.0
2015-04-02 10:30:00,29.21,29.26,29.05,29.18,262300.0,27.4513,27.4983,27.3009,27.4231,262300.0
2015-04-02 11:00:00,29.19,29.19,28.82,28.83,532400.0,27.4325,27.4325,27.0848,27.0942,532400.0
2015-04-02 11:30:00,28.82,28.87,28.51,28.64,493700.0,27.0848,27.1318,26.7934,26.9156,493700.0
2015-04-02 12:00:00,28.64,28.95,28.64,28.82,460600.0,26.9156,27.2069,26.9156,27.0848,460600.0
2015-04-02 12:30:00,28.83,29.02,28.82,28.97,279600.0,27.0942,27.2727,27.0848,27.2257,279600.0
2015-04-02 13:00:00,28.96,29.02,28.71,28.74,260300.0,27.2163,27.2727,26.9814,27.0096,260300.0
2015-04-02 13:30:00,28.74,28.78,28.5,28.56,415400.0,27.0096,27.0472,26.784,26.8404,415400.0
2015-04-02 14:00:00,28.58,28.68,28.5,28.58,259600.0,26.8592,26.9532,26.784,26.8592,259600.0
2015-04-02 14:30:00,28.57,28.68,28.53,28.62,226800.0,26.8498,26.9532,26.8122,26.8968,226800.0
2015-04-02 15:00:00,28.62,28.99,28.59,28.97,487500.0,26.8968,27.2445,26.8686,27.2257,487500.0
2015-04-02 15:30:00,28.96,29.19,28.94,29.1,1098200.0,27.2163,27.4325,27.1975,27.3479,1098200.0
2015-04-06 09:30:00,29.03,29.03,28.71,28.84,273200.0,27.2821,27.2821,26.9814,27.1036,273200.0
2015-04-06 10:00:00,28.84,29.33,28.84,29.31,311800.0,27.1036,27.5641,27.1036,27.5453,311800.0
2015-04-06 10:30:00,29.33,29.42,29.08,29.39,147300.0,27.5641,27.6486,27.3291,27.6204,147300.0
2015-04-06 11:00:00,29.4,29.47,29.17,29.2,127300.0,27.6298,27.6956,27.4137,27.4419,127300.0
2015-04-06 11:30:00,29.2,29.4,29.16,29.39,133700.0,27.4419,27.6298,27.4043,27.6204,133700.0
2015-04-06 12:00:00,29.39,29.43,29.29,29.33,106100.0,27.6204,27.658,27.5265,27.5641,106100.0
2015-04-06 12:30:00,29.33,29.34,29.18,29.22,69300.0,27.5641,27.5735,27.4231,27.4607,69300.0
2015-04-06 13:00:00,29.22,29.54,29.21,29.53,182000.0,27.4607,27.7614,27.4513,27.752,182000.0
2015-04-06 13:30:00,29.53,29.61,29.42,29.44,113500.0,27.752,27.8272,27.6486,27.6674,113500.0
2015-04-06 14:00:00,29.45,29.5,29.35,29.37,84400.0,27.6768,27.7238,27.5829,27.6017,84400.0
2015-04-06 14:30:00,29.38,29.42,29.22,29.25,126900.0,27.611,27.6486,27.4607,27.4889,126900.0
2015-04-06 15:00:00,29.25,29.34,29.2,29.24,116100.0,27.4889,27.5735,27.4419,27.4795,116100.0
2015-04-06 15:30:00,29.24,29.32,29.14,29.23,556800.0,27.4795,27.5547,27.3855,27.4701,556800.0
2015-04-07 09:30:00,29.42,29.62,29.09,29.28,255900.0,27.6486,27.8366,27.3385,27.5171,255900.0
2015-04-07 10:00:00,29.3,29.39,29.16,29.17,216000.0,27.5359,27.6204,27.4043,27.4137,216000.0
2015-04-07 10:30:00,29.17,29.21,28.95,29.01,217100.0,27.4137,27.4513,27.2069,27.2633,217100.0
2015-04-07 11:00:00,29.01,29.09,28.89,28.89,203600.0,27.2633,27.3385,27.1506,27.1506,203600.0
2015-04-07 11:30:00,28.88,28.95,28.77,28.84,247200.0,27.1412,27.2069,27.0378,27.1036,247200.0
2015-04-07 12:00:00,28.85,28.99,28.83,28.88,219700.0,27.113,27.2445,27.0942,27.1412,219700.0
2015-04-07 12:30:00,28.88,28.88,28.75,28.86,175400.0,27.1412,27.1412,27.019,27.1224,175400.0
2015-04-07 13:00:00,28.85,28.86,28.5,28.51,349100.0,27.113,27.1224,26.784,26.7934,349100.0
2015-04-07 13:30:00,28.52,28.55,28.34,28.53,555300.0,26.8028,26.831,26.6337,26.8122,555300.0
2015-04-07 14:00:00,28.53,28.75,28.52,28.68,406600.0,26.8122,27.019,26.8028,26.9532,406600.0
2015-04-07 14:30:00,28.69,28.75,28.65,28.71,283200.0,26.9626,27.019,26.925,26.9814,283200.0
2015-04-07 15:00:00,28.71,28.73,28.52,28.54,472100.0,26.9814,27.0002,26.8028,26.8216,472100.0
2015-04-07 15:30:00,28.55,28.6,28.44,28.54,904900.0,26.831,26.878,26.7276,26.8216,904900.0
2015-04-08 09:30:00,28.62,29.4,28.47,29.4,829300.0,26.8968,27.6298,26.7558,27.6298,829300.0
2015-04-08 10:00:00,29.4,29.95,29.34,29.9,738700.0,27.6298,28.1467,27.5735,28.0997,738700.0
2015-04-08 10:30:00,29.9,29.98,29.55,29.79,1097700.0,28.0997,28.1749,27.7708,27.9964,1097700.0
2015-04-08 11:00:00,29.8,30.0,29.79,29.97,728200.0,28.0058,28.1937,27.9964,28.1655,728200.0
2015-04-08 11:30:00,29.97,30.1,29.82,29.93,1247200.0,28.1655,28.2877,28.0246,28.1279,1247200.0
2015-04-08 12:00:00,29.93,29.99,29.86,29.9,268900.0,28.1279,28.1843,28.0621,28.0997,268900.0
2015-04-08 12:30:00,29.9,29.94,29.8,29.89,193200.0,28.0997,28.1373,28.0058,28.0903,193200.0
2015-04-08 13:00:00,29.9,30.01,29.67,29.95,783400.0,28.0997,28.2031,27.8836,28.1467,783400.0
2015-04-08 13:30:00,29.95,30.04,29.86,29.88,213000.0,28.1467,28.2313,28.0621,28.0809,213000.0
2015-04-08 14:00:00,29.88,29.88,29.6,29.63,353700.0,28.0809,28.0809,27.8178,27.846,353700.0
2015-04-08 14:30:00,29.63,29.69,29.51,29.61,476700.0,27.846,27.9024,27.7332,27.8272,476700.0
2015-04-08 15:00:00,29.57,29.68,29.43,29.68,455800.0,27.7896,27.893,27.658,27.893,455800.0
2015-04-08 15:30:00,29.68,29.68,29.54,29.64,879500.0,27.893,27.893,27.7614,27.8554,879500.0
2015-04-09 09:30:00,30.0,30.17,29.52,29.84,979100.0,28.1937,28.3535,27.7426,28.0434,979100.0
2015-04-09 10:00:00,29.85,30.01,29.65,29.95,315700.0,28.0528,28.2031,27.8648,28.1467,315700.0
2015-04-09 10:30:00,29.96,29.97,29.55,29.56,173800.0,28.1561,28.1655,27.7708,27.7802,173800.0
2015-04-09 11:00:00,29.56,29.56,29.33,29.54,427300.0,27.7802,27.7802,27.5641,27.7614,427300.0
2015-04-09 11:30:00,29.53,29.63,29.46,29.53,133200.0,27.752,27.846,27.6862,27.752,133200.0
2015-04-09 12:00:00,29.53,29.84,29.5,29.76,480000.0,27.752,28.0434,27.7238,27.9682,480000.0
2015-04-09 12:30:00,29.76,29.89,29.68,29.74,370600.0,27.9682,28.0903,27.893,27.9494,370600.0
2015-04-09 13:00:00,29.73,29.74,29.43,29.45,104600.0,27.94,27.9494,27.658,27.6768,104600.0
2015-04-09 13:30:00,29.45,29.57,29.4,29.56,180100.0,27.6768,27.7896,27.6298,27.7802,180100.0
2015-04-09 14:00:00,29.57,29.6,29.48,29.5,81000.0,27.7896,27.8178,27.705,27.7238,81000.0
2015-04-09 14:30:00,29.5,29.54,29.43,29.53,117700.0,27.7238,27.7614,27.658,27.752,117700.0
2015-04-09 15:00:00,29.54,29.83,29.53,29.77,219100.0,27.7614,28.034,27.752,27.9776,219100.0
2015-04-09 15:30:00,29.78,29.79,29.68,29.75,386100.0,27.987,27.9964,27.893,27.9588,386100.0
2015-04-10 09:30:00,29.81,30.0,29.56,29.9,204300.0,28.0152,28.1937,27.7802,28.0997,204300.0
2015-04-10 10:00:00,29.89,30.05,29.86,29.91,520500.0,28.0903,28.2407,28.0621,28.1091,520500.0
2015-04-10 10:30:00,29.92,29.98,29.86,29.9,89400.0,28.1185,28.1749,28.0621,28.0997,89400.0
2015-04-10 11:00:00,29.9,30.0,29.75,29.92,260100.0,28.0997,28.1937,27.9588,28.1185,260100.0
2015-04-10 11:30:00,29.92,30.1,29.91,30.09,359800.0,28.1185,28.2877,28.1091,28.2783,359800.0
2015-04-10 12:00:00,30.09,30.12,30.01,30.05,204900.0,28.2783,28.3065,28.2031,28.2407,204900.0
2015-04-10 12:30:00,30.06,30.09,30.01,30.04,102600.0,28.2501,28.2783,28.2031,28.2313,102600.0
2015-04-10 13:00:00,30.05,30.1,29.96,29.96,186100.0,28.2407,28.2877,28.1561,28.1561,186100.0
2015-04-10 13:30:00,29.96,30.0,29.93,29.98,129500.0,28.1561,28.1937,28.1279,28.1749,129500.0
2015-04-10 14:00:00,29.98,30.09,29.97,30.07,86600.0,28.1749,28.2783,28.1655,28.2595,86600.0
2015-04-10 14:30:00,30.06,30.1,29.99,30.02,225400.0,28.2501,28.2877,28.1843,28.2125,225400.0
2015-04-10 15:00:00,30.02,30.09,29.99,30.03,160900.0,28.2125,28.2783,28.1843,28.2219,160900.0
2015-04-10 15:30:00,30.03,30.06,29.97,30.01,312100.0,28.2219,28.2501,28.1655,28.2031,312100.0
2015-04-13 09:30:00,30.08,30.59,29.93,30.42,500300.0,28.2689,28.7482,28.1279,28.5884,500300.0
2015-04-13 10:00:00,30.42,30.44,30.16,30.23,343300.0,28.5884,28.6072,28.3441,28.4099,343300.0
2015-04-13 10:30:00,30.23,30.23,29.98,29.98,453200.0,28.4099,28.4099,28.1749,28.1749,453200.0
2015-04-13 11:00:00,29.97,30.05,29.86,29.88,394000.0,28.1655,28.2407,28.0621,28.0809,394000.0
2015-04-13 11:30:00,29.88,29.9,29.71,29.87,301700.0,28.0809,28.0997,27.9212,28.0715,301700.0
2015-04-13 12:00:00,29.86,29.87,29.74,29.86,156700.0,28.0621,28.0715,27.9494,28.0621,156700.0
2015-04-13 12:30:00,29.87,30.05,29.81,29.85,243300.0,28.0715,28.2407,28.0152,28.0528,243300.0
2015-04-13 13:00:00,29.84,29.86,29.8,29.82,250900.0,28.0434,28.0621,28.0058,28.0246,250900.0
2015-04-13 13:30:00,29.82,29.92,29.77,29.87,183500.0,28.0246,28.1185,27.9776,28.0715,183500.0
2015-04-13 14:00:00,29.88,30.02,29.87,29.96,380100.0,28.0809,28.2125,28.0715,28.1561,380100.0
2015-04-13 14:30:00,29.96,30.0,29.91,29.97,158300.0,28.1561,28.1937,28.1091,28.1655,158300.0
2015-04-13 15:00:00,29.98,30.0,29.87,29.88,298800.0,28.1749,28.1937,28.0715,28.0809,298800.0
2015-04-13 15:30:00,29.88,30.0,29.88,29.92,507400.0,28.0809,28.1937,28.0809,28.1185,507400.0
2015-04-14 09:30:00,29.65,29.83,29.53,29.71,352600.0,27.8648,28.034,27.752,27.9212,352600.0
2015-04-14 10:00:00,29.7,29.74,29.43,29.49,453400.0,27.9118,27.9494,27.658,27.7144,453400.0
2015-04-14 10:30:00,29.49,29.55,29.24,29.26,567600.0,27.7144,27.7708,27.4795,27.4983,567600.0
2015-04-14 11:00:00,29.26,29.45,29.19,29.3,274800.0,27.4983,27.6768,27.4325,27.5359,274800.0
2015-04-14 11:30:00,29.3,29.34,28.97,29.05,553100.0,27.5359,27.5735,27.2257,27.3009,553100.0
2015-04-14 12:00:00,29.06,29.4,29.0,29.03,370800.0,27.3103,27.6298,27.2539,27.2821,370800.0
2015-04-14 12:30:00,29.03,29.09,29.01,29.04,199300.0,27.2821,27.3385,27.2633,27.2915,199300.0
2015-04-14 13:00:00,29.05,29.05,28.72,28.87,343500.0,27.3009,27.3009,26.9908,27.1318,343500.0
2015-04-14 13:30:00,28.87,29.0,28.81,29.0,552500.0,27.1318,27.2539,27.0754,27.2539,552500.0
2015-04-14 14:00:00,29.01,29.15,28.95,29.01,322400.0,27.2633,27.3949,27.2069,27.2633,322400.0
2015-04-14 14:30:00,29.02,29.11,28.94,29.07,230600.0,27.2727,27.3573,27.1975,27.3197,230600.0
2015-04-14 15:00:00,29.08,29.09,28.9,28.93,318800.0,27.3291,27.3385,27.1599,27.1881,318800.0
2015-04-14 15:30:00,28.93,29.03,28.86,28.89,598400.0,27.1881,27.2821,27.1224,27.1506,598400.0
2015-04-15 09:30:00,29.11,29.71,29.0,29.3,408700.0,27.3573,27.9212,27.2539,27.5359,408700.0
2015-04-15 10:00:00,29.34,29.51,29.27,29.41,162400.0,27.5735,27.7332,27.5077,27.6392,162400.0
2015-04-15 10:30:00,29.41,29.6,29.36,29.52,181200.0,27.6392,27.8178,27.5923,27.7426,181200.0
2015-04-15 11:00:00,29.52,29.61,29.47,29.53,136900.0,27.7426,27.8272,27.6956,27.752,136900.0
2015-04-15 11:30:00,29.53,29.6,29.43,29.51,242800.0,27.752,27.8178,27.658,27.7332,242800.0
2015-04-15 12:00:00,29.51,29.54,29.45,29.49,100400.0,27.7332,27.7614,27.6768,27.7144,100400.0
2015-04-15 12:30:00,29.49,29.56,29.44,29.49,182000.0,27.7144,27.7802,27.6674,27.7144,182000.0
2015-04-15 13:00:00,29.48,29.48,29.33,29.37,122100.0,27.705,27.705,27.5641,27.6017,122100.0
2015-04-15 13:30:00,29.37,29.37,29.2,29.25,174800.0,27.6017,27.6017,27.4419,27.4889,174800.0
2015-04-15 14:00:00,29.25,29.25,29.12,29.15,203400.0,27.4889,27.4889,27.3667,27.3949,203400.0
2015-04-15 14:30:00,29.15,29.17,29.05,29.11,188100.0,27.3949,27.4137,27.3009,27.3573,188100.0
2015-04-15 15:00:00,29.12,29.35,29.12,29.31,231500.0,27.3667,27.5829,27.3667,27.5453,231500.0
2015-04-15 15:30:00,29.31,29.39,29.27,29.36,347300.0,27.5453,27.6204,27.5077,27.5923,347300.0
2015-04-16 09:30:00,29.1,29.66,29.1,29.58,172600.0,27.3479,27.8742,27.3479,27.799,172600.0
2015-04-16 10:00:00,29.56,29.76,29.38,29.48,171300.0,27.7802,27.9682,27.611,27.705,171300.0
2015-04-16 10:30:00,29.49,29.8,29.43,29.61,201300.0,27.7144,28.0058,27.658,27.8272,201300.0
2015-04-16 11:00:00,29.61,29.7,29.58,29.67,125100.0,27.8272,27.9118,27.799,27.8836,125100.0
2015-04-16 11:30:00,29.68,29.8,29.65,29.76,93300.0,27.893,28.0058,27.8648,27.9682,93300.0
2015-04-16 12:00:00,29.76,29.83,29.67,29.74,104600.0,27.9682,28.034,27.8836,27.9494,104600.0
2015-04-16 12:30:00,29.74,29.76,29.56,29.64,221700.0,27.9494,27.9682,27.7802,27.8554,221700.0
2015-04-16 13:00:00,29.64,29.81,29.64,29.67,67800.0,27.8554,28.0152,27.8554,27.8836,67800.0
2015-04-16 13:30:00,29.67,29.81,29.65,29.76,102300.0,27.8836,28.0152,27.8648,27.9682,102300.0
2015-04-16 14:00:00,29.75,29.75,29.67,29.72,88700.0,27.9588,27.9588,27.8836,27.9306,88700.0
2015-04-16 14:30:00,29.72,29.78,29.57,29.6,157900.0,27.9306,27.987,27.7896,27.8178,157900.0
2015-04-16 15:00:00,29.61,29.61,29.5,29.53,135200.0,27.8272,27.8272,27.7238,27.752,135200.0
2015-04-16 15:30:00,29.53,29.53,29.14,29.15,828700.0,27.752,27.752,27.3855,27.3949,828700.0
2015-04-17 09:30:00,28.84,28.97,28.45,28.97,547000.0,27.1036,27.2257,26.737,27.2257,547000.0
2015-04-17 10:00:00,28.96,28.96,28.64,28.64,302600.0,27.2163,27.2163,26.9156,26.9156,302600.0
2015-04-17 10:30:00,28.65,28.95,28.64,28.88,205300.0,26.925,27.2069,26.9156,27.1412,205300.0
2015-04-17 11:00:00,28.88,28.9,28.64,28.64,288900.0,27.1412,27.1599,26.9156,26.9156,288900.0
2015-04-17 11:30:00,28.65,28.95,28.64,28.91,210900.0,26.925,27.2069,26.9156,27.1693,210900.0
2015-04-17 12:00:00,28.92,29.08,28.91,29.01,213400.0,27.1787,27.3291,27.1693,27.2633,213400.0
2015-04-17 12:30:00,28.99,29.24,28.97,29.22,144500.0,27.2445,27.4795,27.2257,27.4607,144500.0
2015-04-17 13:00:00,29.23,29.36,29.15,29.34,191100.0,27.4701,27.5923,27.3949,27.5735,191100.0
2015-04-17 13:30:00,29.34,29.34,29.04,29.09,244100.0,27.5735,27.5735,27.2915,27.3385,244100.0
2015-04-17 14:00:00,29.09,29.1,28.88,29.0,215000.0,27.3385,27.3479,27.1412,27.2539,215000.0
2015-04-17 14:30:00,29.0,29.1,28.92,28.92,192700.0,27.2539,27.3479,27.1787,27.1787,192700.0
2015-04-17 15:00:00,28.93,29.08,28.92,29.02,248100.0,27.1881,27.3291,27.1787,27.2727,248100.0
2015-04-17 15:30:00,29.02,29.17,28.68,28.88,1463800.0,27.2727,27.4137,26.9532,27.1412,1463800.0
2015-04-20 09:30:00,29.06,29.11,28.66,28.67,410200.0,27.3103,27.3573,26.9344,26.9438,410200.0
2015-04-20 10:00:00,28.67,28.68,28.49,28.5,311900.0,26.9438,26.9532,26.7746,26.784,311900.0
2015-04-20 10:30:00,28.51,28.6,28.44,28.51,270700.0,26.7934,26.878,26.7276,26.7934,270700.0
2015-04-20 11:00:00,28.51,28.6,28.43,28.57,236900.0,26.7934,26.878,26.7182,26.8498,236900.0
2015-04-20 11:30:00,28.58,28.6,28.44,28.46,236100.0,26.8592,26.878,26.7276,26.7464,236100.0
2015-04-20 12:00:00,28.45,28.49,28.35,28.49,217500.0,26.737,26.7746,26.6431,26.7746,217500.0
2015-04-20 12:30:00,28.49,28.56,28.44,28.54,132300.0,26.7746,26.8404,26.7276,26.8216,132300.0
2015-04-20 13:00:00,28.55,28.56,28.42,28.52,261000.0,26.831,26.8404,26.7089,26.8028,261000.0
2015-04-20 13:30:00,28.52,28.75,28.52,28.75,146800.0,26.8028,27.019,26.8028,27.019,146800.0
2015-04-20 14:00:00,28.74,28.75,28.46,28.46,280400.0,27.0096,27.019,26.7464,26.7464,280400.0
2015-04-20 14:30:00,28.46,28.61,28.41,28.59,256900.0,26.7464,26.8874,26.6995,26.8686,256900.0
2015-04-20 15:00:00,28.59,28.75,28.45,28.7,431100.0,26.8686,27.019,26.737,26.972,431100.0
2015-04-20 15:30:00,28.71,28.75,28.55,28.58,816300.0,26.9814,27.019,26.831,26.8592,816300.0
2015-04-21 09:30:00,28.85,29.31,28.72,29.16,352000.0,27.113,27.5453,26.9908,27.4043,352000.0
2015-04-21 10:00:00,29.17,29.65,29.17,29.52,394600.0,27.4137,27.8648,27.4137,27.7426,394600.0
2015-04-21 10:30:00,29.53,29.89,29.51,29.88,379100.0,27.752,28.0903,27.7332,28.0809,379100.0
2015-04-21 11:00:00,29.89,30.0,29.64,29.83,466100.0,28.0903,28.1937,27.8554,28.034,466100.0
2015-04-21 11:30:00,29.85,29.94,29.79,29.85,245600.0,28.0528,28.1373,27.9964,28.0528,245600.0
2015-04-21 12:00:00,29.85,29.9,29.71,29.89,260700.0,28.0528,28.0997,27.9212,28.0903,260700.0
2015-04-21 12:30:00,29.88,29.92,29.77,29.84,298900.0,28.0809,28.1185,27.9776,28.0434,298900.0
2015-04-21 13:00:00,29.84,29.97,29.77,29.79,182400.0,28.0434,28.1655,27.9776,27.9964,182400.0
2015-04-21 13:30:00,29.79,29.92,29.71,29.87,241600.0,27.9964,28.1185,27.9212,28.0715,241600.0
2015-04-21 14:00:00,29.87,30.05,29.84,30.04,262700.0,28.0715,28.2407,28.0434,28.2313,262700.0
2015-04-21 14:30:00,30.05,30.05,29.88,30.02,219100.0,28.2407,28.2407,28.0809,28.2125,219100.0
2015-04-21 15:00:00,30.02,30.02,29.88,29.98,435700.0,28.2125,28.2125,28.0809,28.1749,435700.0
2015-04-21 15:30:00,29.98,30.02,29.93,29.97,691300.0,28.1749,28.2125,28.1279,28.1655,691300.0
2015-04-22 09:30:00,30.02,30.13,29.85,29.97,550600.0,28.2125,28.3159,28.0528,28.1655,550600.0
2015-04-22 10:00:00,29.96,30.02,29.75,29.76,167400.0,28.1561,28.2125,27.9588,27.9682,167400.0
2015-04-22 10:30:00,29.76,29.84,29.63,29.79,254200.0,27.9682,28.0434,27.846,27.9964,254200.0
2015-04-22 11:00:00,29.8,29.98,29.73,29.83,227000.0,28.0058,28.1749,27.94,28.034,227000.0
2015-04-22 11:30:00,29.83,30.02,29.73,29.99,211500.0,28.034,28.2125,27.94,28.1843,211500.0
2015-04-22 12:00:00,30.0,30.02,29.88,29.95,206500.0,28.1937,28.2125,28.0809,28.1467,206500.0
2015-04-22 12:30:00,29.95,29.98,29.89,29.97,385100.0,28.1467,28.1749,28.0903,28.1655,385100.0
2015-04-22 13:00:00,29.97,30.0,29.88,29.9,122700.0,28.1655,28.1937,28.0809,28.0997,122700.0
2015-04-22 13:30:00,29.9,29.96,29.79,29.8,97600.0,28.0997,28.1561,27.9964,28.0058,97600.0
2015-04-22 14:00:00,29.8,29.91,29.77,29.89,99500.0,28.0058,28.1091,27.9776,28.0903,99500.0
2015-04-22 14:30:00,29.88,29.9,29.82,29.83,86300.0,28.0809,28.0997,28.0246,28.034,86300.0
2015-04-22 15:00:00,29.82,29.83,29.7,29.73,128100.0,28.0246,28.034,27.9118,27.94,128100.0
2015-04-22 15:30:00,29.74,29.75,29.44,29.52,880000.0,27.9494,27.9588,27.6674,27.7426,880000.0
2015-04-23 09:30:00,29.27,29.71,29.22,29.5,382900.0,27.5077,27.9212,27.4607,27.7238,382900.0
2015-04-23 10:00:00,29.49,29.59,29.4,29.58,174500.0,27.7144,27.8084,27.6298,27.799,174500.0
2015-04-23 10:30:00,29.58,29.69,29.49,29.49,160100.0,27.799,27.9024,27.7144,27.7144,160100.0
2015-04-23 11:00:00,29.48,29.59,29.4,29.42,115800.0,27.705,27.8084,27.6298,27.6486,115800.0
2015-04-23 11:30:00,29.43,29.51,29.32,29.49,150200.0,27.658,27.7332,27.5547,27.7144,150200.0
2015-04-23 12:00:00,29.48,29.49,29.31,29.4,188600.0,27.705,27.7144,27.5453,27.6298,188600.0
2015-04-23 12:30:00,29.4,29.49,29.38,29.41,123900.0,27.6298,27.7144,27.611,27.6392,123900.0
2015-04-23 13:00:00,29.44,29.48,29.38,29.46,87600.0,27.6674,27.705,27.611,27.6862,87600.0
2015-04-23 13:30:00,29.46,29.7,29.46,29.59,151000.0,27.6862,27.9118,27.6862,27.8084,151000.0
2015-04-23 14:00:00,29.6,29.83,29.58,29.75,194400.0,27.8178,28.034,27.799,27.9588,194400.0
2015-04-23 14:30:00,29.76,29.85,29.74,29.78,125700.0,27.9682,28.0528,27.9494,27.987,125700.0
2015-04-23 15:00:00,29.78,29.9,29.77,29.88,232300.0,27.987,28.0997,27.9776,28.0809,232300.0
2015-04-23 15:30:00,29.88,29.94,29.85,29.87,391700.0,28.0809,28.1373,28.0528,28.0715,391700.0
2015-04-24 09:30:00,30.16,30.16,29.94,29.99,455200.0,28.3441,28.3441,28.1373,28.1843,455200.0
2015-04-24 10:00:00,30.0,30.31,29.9,30.17,817600.0,28.1937,28.4851,28.0997,28.3535,817600.0
2015-04-24 10:30:00,30.18,30.54,30.16,30.46,492400.0,28.3629,28.7012,28.3441,28.626,492400.0
2015-04-24 11:00:00,30.46,30.5,30.3,30.33,369300.0,28.626,28.6636,28.4757,28.5039,369300.0
2015-04-24 11:30:00,30.33,30.34,29.92,29.92,409100.0,28.5039,28.5132,28.1185,28.1185,409100.0
2015-04-24 12:00:00,29.92,29.95,29.64,29.8,404900.0,28.1185,28.1467,27.8554,28.0058,404900.0
2015-04-24 12:30:00,29.8,29.8,29.33,29.46,402800.0,28.0058,28.0058,27.5641,27.6862,402800.0
2015-04-24 13:00:00,29.45,29.57,29.33,29.52,334100.0,27.6768,27.7896,27.5641,27.7426,334100.0
2015-04-24 13:30:00,29.53,29.53,29.38,29.41,326600.0,27.752,27.752,27.611,27.6392,326600.0
2015-04-24 14:00:00,29.42,29.59,29.34,29.38,372200.0,27.6486,27.8084,27.5735,27.611,372200.0
2015-04-24 14:30:00,29.38,29.38,28.93,29.0,707800.0,27.611,27.611,27.1881,27.2539,707800.0
2015-04-24 15:00:00,28.99,29.0,28.79,28.81,572000.0,27.2445,27.2539,27.0566,27.0754,572000.0
2015-04-24 15:30:00,28.81,29.07,28.71,28.94,1106100.0,27.0754,27.3197,26.9814,27.1975,1106100.0
2015-04-27 09:30:00,29.09,30.7,29.09,30.6,1093400.0,27.3385,28.8516,27.3385,28.7576,1093400.0
2015-04-27 10:00:00,30.62,30.72,30.25,30.31,1000100.0,28.7764,28.8704,28.4287,28.4851,1000100.0
2015-04-27 10:30:00,30.31,30.46,30.23,30.26,589100.0,28.4851,28.626,28.4099,28.4381,589100.0
2015-04-27 11:00:00,30.27,30.45,30.13,30.22,811200.0,28.4475,28.6166,28.3159,28.4005,811200.0
2015-04-27 11:30:00,30.23,30.33,30.11,30.22,748700.0,28.4099,28.5039,28.2971,28.4005,748700.0
2015-04-27 12:00:00,30.22,30.23,30.0,30.18,349300.0,28.4005,28.4099,28.1937,28.3629,349300.0
2015-04-27 12:30:00,30.19,30.21,30.02,30.07,234900.0,28.3723,28.3911,28.2125,28.2595,234900.0
2015-04-27 13:00:00,30.07,30.14,29.97,30.07,341200.0,28.2595,28.3253,28.1655,28.2595,341200.0
2015-04-27 13:30:00,30.07,30.2,29.95,30.06,366000.0,28.2595,28.3817,28.1467,28.2501,366000.0
2015-04-27 14:00:00,30.05,30.07,29.97,30.02,272200.0,28.2407,28.2595,28.1655,28.2125,272200.0
2015-04-27 14:30:00,30.02,30.05,29.94,29.98,203100.0,28.2125,28.2407,28.1373,28.1749,203100.0
2015-04-27 15:00:00,29.99,30.02,29.86,29.9,215900.0,28.1843,28.2125,28.0621,28.0997,215900.0
2015-04-27 15:30:00,29.9,29.98,29.78,29.81,538900.0,28.0997,28.1749,27.987,28.0152,538900.0
2015-04-28 09:30:00,29.88,29.88,29.22,29.24,458600.0,28.0809,28.0809,27.4607,27.4795,458600.0
2015-04-28 10:00:00,29.22,29.45,28.89,29.4,596300.0,27.4607,27.6768,27.1506,27.6298,596300.0
2015-04-28 10:30:00,29.39,29.66,29.37,29.53,221700.0,27.6204,27.8742,27.6017,27.752,221700.0
2015-04-28 11:00:00,29.52,29.86,29.52,29.61,280500.0,27.7426,28.0621,27.7426,27.8272,280500.0
2015-04-28 11:30:00,29.6,29.72,29.52,29.56,162200.0,27.8178,27.9306,27.7426,27.7802,162200.0
2015-04-28 12:00:00,29.55,29.56,29.43,29.51,224600.0,27.7708,27.7802,27.658,27.7332,224600.0
2015-04-28 12:30:00,29.51,29.55,29.39,29.47,268200.0,27.7332,27.7708,27.6204,27.6956,268200.0
2015-04-28 13:00:00,29.48,29.58,29.34,29.36,179200.0,27.705,27.799,27.5735,27.5923,179200.0
2015-04-28 13:30:00,29.35,29.44,29.28,29.4,96700.0,27.5829,27.6674,27.5171,27.6298,96700.0
2015-04-28 14:00:00,29.4,29.44,29.24,29.3,138700.0,27.6298,27.6674,27.4795,27.5359,138700.0
2015-04-28 14:30:00,29.29,29.47,29.25,29.4,116000.0,27.5265,27.6956,27.4889,27.6298,116000.0
2015-04-28 15:00:00,29.39,29.42,29.19,29.21,204200.0,27.6204,27.6486,27.4325,27.4513,204200.0
2015-04-28 15:30:00,29.22,29.3,29.18,29.21,555200.0,27.4607,27.5359,27.4231,27.4513,555200.0
2015-04-29 09:30:00,29.2,29.4,28.96,29.0,240200.0,27.4419,27.6298,27.2163,27.2539,240200.0
2015-04-29 10:00:00,29.0,29.05,28.7,28.73,262100.0,27.2539,27.3009,26.972,27.0002,262100.0
2015-04-29 10:30:00,28.76,28.81,28.51,28.58,310700.0,27.0284,27.0754,26.7934,26.8592,310700.0
2015-04-29 11:00:00,28.58,28.84,28.55,28.73,332600.0,26.8592,27.1036,26.831,27.0002,332600.0
2015-04-29 11:30:00,28.69,28.78,28.55,28.66,282200.0,26.9626,27.0472,26.831,26.9344,282200.0
2015-04-29 12:00:00,28.65,28.67,28.43,28.5,271400.0,26.925,26.9438,26.7182,26.784,271400.0
2015-04-29 12:30:00,28.49,28.58,28.46,28.49,368300.0,26.7746,26.8592,26.7464,26.7746,368300.0
2015-04-29 13:00:00,28.49,28.67,28.48,28.53,182400.0,26.7746,26.9438,26.7652,26.8122,182400.0
2015-04-29 13:30:00,28.53,28.67,28.49,28.59,251900.0,26.8122,26.9438,26.7746,26.8686,251900.0
2015-04-29 14:00:00,28.61,28.74,28.51,28.74,225000.0,26.8874,27.0096,26.7934,27.0096,225000.0
2015-04-29 14:30:00,28.75,29.04,28.71,28.9,249300.0,27.019,27.2915,26.9814,27.1599,249300.0
2015-04-29 15:00:00,28.9,28.91,28.73,28.91,167700.0,27.1599,27.1693,27.0002,27.1693,167700.0
2015-04-29 15:30:00,28.9,28.93,28.65,28.7,315500.0,27.1599,27.1881,26.925,26.972,315500.0
2015-04-30 09:30:00,28.63,29.27,28.5,28.5,360800.0,26.9062,27.5077,26.784,26.784,360800.0
2015-04-30 10:00:00,28.51,28.52,28.19,28.5,477900.0,26.7934,26.8028,26.4927,26.784,477900.0
2015-04-30 10:30:00,28.51,28.55,28.31,28.34,461700.0,26.7934,26.831,26.6055,26.6337,461700.0
2015-04-30 11:00:00,28.34,28.82,28.3,28.67,193700.0,26.6337,27.0848,26.5961,26.9438,193700.0
2015-04-30 11:30:00,28.67,28.75,28.55,28.6,149700.0,26.9438,27.019,26.831,26.878,149700.0
2015-04-30 12:00:00,28.59,28.69,28.56,28.57,102800.0,26.8686,26.9626,26.8404,26.8498,102800.0
2015-04-30 12:30:00,28.57,28.59,28.33,28.46,244500.0,26.8498,26.8686,26.6243,26.7464,244500.0
2015-04-30 13:00:00,28.47,28.57,28.34,28.35,104500.0,26.7558,26.8498,26.6337,26.6431,104500.0
2015-04-30 13:30:00,28.34,28.4,28.27,28.36,112900.0,26.6337,26.6901,26.5679,26.6525,112900.0
2015-04-30 14:00:00,28.37,28.4,28.19,28.2,163600.0,26.6619,26.6901,26.4927,26.5021,163600.0
2015-04-30 14:30:00,28.2,28.22,28.09,28.12,173100.0,26.5021,26.5209,26.3987,26.4269,173100.0
2015-04-30 15:00:00,28.13,28.31,28.1,28.27,298100.0,26.4363,26.6055,26.4081,26.5679,298100.0
2015-04-30 15:30:00,28.26,28.34,28.2,28.28,576800.0,26.5585,26.6337,26.5021,26.5773,576800.0
2015-05-01 09:30:00,28.3,28.51,28.06,28.11,336300.0,26.5961,26.7934,26.3705,26.4175,336300.0
2015-05-01 10:00:00,28.12,28.31,28.1,28.28,208300.0,26.4269,26.6055,26.4081,26.5773,208300.0
2015-05-01 10:30:00,28.28,28.29,28.04,28.12,129800.0,26.5773,26.5867,26.3517,26.4269,129800.0
2015-05-01 11:00:00,28.13,28.17,27.92,28.11,279600.0,26.4363,26.4739,26.239,26.4175,279600.0
2015-05-01 11:30:00,28.14,28.17,27.9,27.96,202600.0,26.4457,26.4739,26.2202,26.2765,202600.0
2015-05-01 12:00:00,27.96,27.96,27.81,27.84,239200.0,26.2765,26.2765,26.1356,26.1638,239200.0
2015-05-01 12:30:00,27.85,28.13,27.84,27.98,241800.0,26.1732,26.4363,26.1638,26.2953,241800.0
2015-05-01 13:00:00,27.95,28.0,27.87,27.92,185800.0,26.2671,26.3141,26.192,26.239,185800.0
2015-05-01 13:30:00,27.93,28.13,27.9,28.02,195100.0,26.2484,26.4363,26.2202,26.3329,195100.0
2015-05-01 14:00:00,28.03,28.09,27.91,28.07,229600.0,26.3423,26.3987,26.2296,26.3799,229600.0
2015-05-01 14:30:00,28.08,28.3,27.99,28.16,352200.0,26.3893,26.5961,26.3047,26.4645,352200.0
2015-05-01 15:00:00,28.17,28.29,28.13,28.15,292500.0,26.4739,26.5867,26.4363,26.4551,292500.0
2015-05-01 15:30:00,28.15,28.16,27.93,27.98,920200.0,26.4551,26.4645,26.2484,26.2953,920200.0
2015-05-04 09:30:00,28.48,28.96,28.06,28.9,596700.0,26.7652,27.2163,26.3705,27.1599,596700.0
2015-05-04 10:00:00,28.9,29.12,28.81,28.98,281600.0,27.1599,27.3667,27.0754,27.2351,281600.0
2015-05-04 10:30:00,28.99,29.23,28.98,29.12,222600.0,27.2445,27.4701,27.2351,27.3667,222600.0
2015-05-04 11:00:00,29.12,29.17,28.76,28.8,186800.0,27.3667,27.4137,27.0284,27.066,186800.0
2015-05-04 11:30:00,28.8,28.88,28.74,28.81,120500.0,27.066,27.1412,27.0096,27.0754,120500.0
2015-05-04 12:00:00,28.81,28.83,28.65,28.73,246800.0,27.0754,27.0942,26.925,27.0002,246800.0
2015-05-04 12:30:00,28.73,28.75,28.67,28.69,123900.0,27.0002,27.019,26.9438,26.9626,123900.0
2015-05-04 13:00:00,28.7,28.74,28.63,28.67,88300.0,26.972,27.0096,26.9062,26.9438,88300.0
2015-05-04 13:30:00,28.67,28.74,28.58,28.74,103200.0,26.9438,27.0096,26.8592,27.0096,103200.0
2015-05-04 14:00:00,28.74,28.74,28.53,28.68,166400.0,27.0096,27.0096,26.8122,26.9532,166400.0
2015-05-04 14:30:00,28.67,28.75,28.55,28.69,196400.0,26.9438,27.019,26.831,26.9626,196400.0
2015-05-04 15:00:00,28.69,28.82,28.65,28.79,159600.0,26.9626,27.0848,26.925,27.0566,159600.0
2015-05-04 15:30:00,28.79,28.82,28.59,28.65,395200.0,27.0566,27.0848,26.8686,26.925,395200.0
2015-05-05 09:30:00,28.27,28.43,28.12,28.35,257000.0,26.5679,26.7182,26.4269,26.6431,257000.0
2015-05-05 10:00:00,28.34,28.42,28.01,28.07,275100.0,26.6337,26.7089,26.3235,26.3799,275100.0
2015-05-05 10:30:00,28.06,28.09,27.9,28.04,252100.0,26.3705,26.3987,26.2202,26.3517,252100.0
2015-05-05 11:00:00,28.03,28.1,27.93,28.0,199600.0,26.3423,26.4081,26.2484,26.3141,199600.0
2015-05-05 11:30:00,28.0,28.13,27.9,27.9,142200.0,26.3141,26.4363,26.2202,26.2202,142200.0
2015-05-05 12:00:00,27.91,27.96,27.81,27.87,136600.0,26.2296,26.2765,26.1356,26.192,136600.0
2015-05-05 12:30:00,27.87,27.93,27.77,27.86,292700.0,26.192,26.2484,26.098,26.1826,292700.0
2015-05-05 13:00:00,27.87,28.0,27.85,28.0,103100.0,26.192,26.3141,26.1732,26.3141,103100.0
2015-05-05 13:30:00,27.99,28.07,27.96,28.01,115100.0,26.3047,26.3799,26.2765,26.3235,115100.0
2015-05-05 14:00:00,28.01,28.08,27.89,27.92,175600.0,26.3235,26.3893,26.2108,26.239,175600.0
2015-05-05 14:30:00,27.92,27.92,27.68,27.86,237400.0,26.239,26.239,26.0134,26.1826,237400.0
2015-05-05 15:00:00,27.87,27.89,27.71,27.77,241100.0,26.192,26.2108,26.0416,26.098,241100.0
2015-05-05 15:30:00,27.78,27.9,27.72,27.78,364600.0,26.1074,26.2202,26.051,26.1074,364600.0
2015-05-06 09:30:00,27.66,27.86,27.5,27.61,548700.0,25.9946,26.1826,25.8442,25.9476,548700.0
2015-05-06 10:00:00,27.61,27.64,27.32,27.63,442900.0,25.9476,25.9758,25.6751,25.9664,442900.0
2015-05-06 10:30:00,27.64,27.67,27.34,27.53,393200.0,25.9758,26.004,25.6939,25.8724,393200.0
2015-05-06 11:00:00,27.53,27.66,27.47,27.48,369700.0,25.8724,25.9946,25.816,25.8254,369700.0
2015-05-06 11:30:00,27.48,27.54,27.27,27.27,403800.0,25.8254,25.8818,25.6281,25.6281,403800.0
2015-05-06 12:00:00,27.26,27.48,27.17,27.35,224100.0,25.6187,25.8254,25.5341,25.7033,224100.0
2015-05-06 12:30:00,27.36,27.39,27.26,27.38,352900.0,25.7127,25.7409,25.6187,25.7315,352900.0
2015-05-06 13:00:00,27.37,27.37,27.25,27.26,214400.0,25.7221,25.7221,25.6093,25.6187,214400.0
2015-05-06 13:30:00,27.26,27.3,27.17,27.24,250700.0,25.6187,25.6563,25.5341,25.5999,250700.0
2015-05-06 14:00:00,27.24,27.27,27.16,27.24,224400.0,25.5999,25.6281,25.5247,25.5999,224400.0
2015-05-06 14:30:00,27.25,27.25,27.06,27.18,397600.0,25.6093,25.6093,25.4307,25.5435,397600.0
2015-05-06 15:00:00,27.17,27.18,27.09,27.14,332900.0,25.5341,25.5435,25.4589,25.5059,332900.0
2015-05-06 15:30:00,27.13,27.13,26.92,27.01,1930200.0,25.4965,25.4965,25.2992,25.3837,1930200.0
2015-05-07 09:30:00,27.55,27.93,27.05,27.09,794000.0,25.8912,26.2484,25.4213,25.4589,794000.0
2015-05-07 10:00:00,27.07,27.11,26.91,26.98,681900.0,25.4401,25.4777,25.2898,25.3556,681900.0
2015-05-07 10:30:00,26.99,27.0,26.85,27.0,335200.0,25.3649,25.3743,25.2334,25.3743,335200.0
2015-05-07 11:00:00,27.0,27.13,26.91,27.12,299000.0,25.3743,25.4965,25.2898,25.4871,299000.0
2015-05-07 11:30:00,27.12,27.29,27.06,27.1,387500.0,25.4871,25.6469,25.4307,25.4683,387500.0
2015-05-07 12:00:00,27.1,27.2,27.09,27.2,220000.0,25.4683,25.5623,25.4589,25.5623,220000.0
2015-05-07 12:30:00,27.2,27.66,27.2,27.62,333300.0,25.5623,25.9946,25.5623,25.957,333300.0
2015-05-07 13:00:00,27.63,27.81,27.61,27.61,308500.0,25.9664,26.1356,25.9476,25.9476,308500.0
2015-05-07 13:30:00,27.6,27.68,27.56,27.64,257700.0,25.9382,26.0134,25.9006,25.9758,257700.0
2015-05-07 14:00:00,27.65,27.65,27.53,27.55,315800.0,25.9852,25.9852,25.8724,25.8912,315800.0
2015-05-07 14:30:00,27.55,27.55,27.36,27.43,437000.0,25.8912,25.8912,25.7127,25.7785,437000.0
2015-05-07 15:00:00,27.43,27.48,27.2,27.42,526800.0,25.7785,25.8254,25.5623,25.7691,526800.0
2015-05-07 15:30:00,27.44,27.58,27.23,27.27,1397400.0,25.7879,25.9194,25.5905,25.6281,1397400.0
2015-05-08 09:30:00,28.21,28.21,27.86,28.11,1568900.0,26.5115,26.5115,26.1826,26.4175,1568900.0
2015-05-08 10:00:00,28.11,28.34,28.05,28.14,740000.0,26.4175,26.6337,26.3611,26.4457,740000.0
2015-05-08 10:30:00,28.14,28.36,28.1,28.25,735200.0,26.4457,26.6525,26.4081,26.5491,735200.0
2015-05-08 11:00:00,28.24,28.37,28.23,28.35,572300.0,26.5397,26.6619,26.5303,26.6431,572300.0
2015-05-08 11:30:00,28.35,28.43,28.28,28.41,523000.0,26.6431,26.7182,26.5773,26.6995,523000.0
2015-05-08 12:00:00,28.41,28.44,28.31,28.37,348000.0,26.6995,26.7276,26.6055,26.6619,348000.0
2015-05-08 12:30:00,28.38,28.51,28.34,28.41,539200.0,26.6713,26.7934,26.6337,26.6995,539200.0
2015-05-08 13:00:00,28.41,28.41,28.27,28.33,265600.0,26.6995,26.6995,26.5679,26.6243,265600.0
2015-05-08 13:30:00,28.34,28.45,28.29,28.35,349800.0,26.6337,26.737,26.5867,26.6431,349800.0
2015-05-08 14:00:00,28.35,28.43,28.17,28.18,350200.0,26.6431,26.7182,26.4739,26.4833,350200.0
2015-05-08 14:30:00,28.18,28.26,28.07,28.08,412000.0,26.4833,26.5585,26.3799,26.3893,412000.0
2015-05-08 15:00:00,28.08,28.1,27.89,27.94,934400.0,26.3893,26.4081,26.2108,26.2578,934400.0
2015-05-08 15:30:00,27.93,28.05,27.88,27.89,1246400.0,26.2484,26.3611,26.2014,26.2108,1246400.0
2015-05-11 09:30:00,28.27,28.34,27.71,27.73,1826800.0,26.5679,26.6337,26.0416,26.0604,1826800.0
2015-05-11 10:00:00,27.73,27.85,27.35,27.37,494800.0,26.0604,26.1732,25.7033,25.7221,494800.0
2015-05-11 10:30:00,27.37,27.62,27.22,27.6,579900.0,25.7221,25.957,25.5811,25.9382,579900.0
2015-05-11 11:00:00,27.61,27.87,27.55,27.84,596400.0,25.9476,26.192,25.8912,26.1638,596400.0
2015-05-11 11:30:00,27.85,27.88,27.66,27.74,261700.0,26.1732,26.2014,25.9946,26.0698,261700.0
2015-05-11 12:00:00,27.74,27.81,27.7,27.76,197500.0,26.0698,26.1356,26.0322,26.0886,197500.0
2015-05-11 12:30:00,27.76,27.91,27.75,27.91,159600.0,26.0886,26.2296,26.0792,26.2296,159600.0
2015-05-11 13:00:00,27.9,27.92,27.74,27.76,248800.0,26.2202,26.239,26.0698,26.0886,248800.0
2015-05-11 13:30:00,27.76,27.76,27.66,27.69,195400.0,26.0886,26.0886,25.9946,26.0228,195400.0
2015-05-11 14:00:00,27.68,27.75,27.58,27.59,240100.0,26.0134,26.0792,25.9194,25.9288,240100.0
2015-05-11 14:30:00,27.6,27.63,27.55,27.56,259100.0,25.9382,25.9664,25.8912,25.9006,259100.0
2015-05-11 15:00:00,27.55,27.56,27.34,27.36,511800.0,25.8912,25.9006,25.6939,25.7127,511800.0
2015-05-11 15:30:00,27.37,27.47,27.27,27.3,933200.0,25.7221,25.816,25.6281,25.6563,933200.0
2015-05-12 09:30:00,27.03,27.1,26.15,26.25,3153000.0,25.4025,25.4683,24.5755,24.6695,3153000.0
2015-05-12 10:00:00,26.25,26.4,25.76,25.8,2382200.0,24.6695,24.8105,24.209,24.2466,2382200.0
2015-05-12 10:30:00,25.79,26.09,25.7,26.0,2236000.0,24.2372,24.5191,24.1526,24.4346,2236000.0
2015-05-12 11:00:00,25.99,26.01,25.78,25.94,1369800.0,24.4252,24.444,24.2278,24.3782,1369800.0
2015-05-12 11:30:00,25.94,25.99,25.5,25.57,2800800.0,24.3782,24.4252,23.9647,24.0304,2800800.0
2015-05-12 12:00:00,25.58,26.09,25.58,26.02,1097100.0,24.0398,24.5191,24.0398,24.4534,1097100.0
2015-05-12 12:30:00,26.01,26.2,25.99,26.01,1051300.0,24.444,24.6225,24.4252,24.444,1051300.0
2015-05-12 13:00:00,26.0,26.02,25.89,26.0,883400.0,24.4346,24.4534,24.3312,24.4346,883400.0
2015-05-12 13:30:00,26.0,26.07,25.91,25.91,600300.0,24.4346,24.5003,24.35,24.35,600300.0
2015-05-12 14:00:00,25.91,26.03,25.82,25.92,492700.0,24.35,24.4628,24.2654,24.3594,492700.0
2015-05-12 14:30:00,25.92,26.14,25.9,25.99,691600.0,24.3594,24.5661,24.3406,24.4252,691600.0
2015-05-12 15:00:00,25.99,26.0,25.75,25.78,727900.0,24.4252,24.4346,24.1996,24.2278,727900.0
2015-05-12 15:30:00,25.78,25.86,25.63,25.8,2549100.0,24.2278,24.303,24.0868,24.2466,2549100.0
2015-05-13 09:30:00,24.87,25.9,24.62,25.83,6924900.0,23.3726,24.3406,23.1376,24.2748,6924900.0
2015-05-13 10:00:00,25.82,27.36,25.82,26.68,6699900.0,24.2654,25.7127,24.2654,25.0736,6699900.0
2015-05-13 10:30:00,26.67,27.0,26.48,26.66,749500.0,25.0642,25.3743,24.8857,25.0548,749500.0
2015-05-13 11:00:00,26.65,27.0,26.58,26.8,1036000.0,25.0454,25.3743,24.9796,25.1864,1036000.0
2015-05-13 11:30:00,26.78,26.9,26.55,26.56,704400.0,25.1676,25.2804,24.9514,24.9608,704400.0
2015-05-13 12:00:00,26.56,26.74,26.55,26.69,713900.0,24.9608,25.13,24.9514,25.083,713900.0
2015-05-13 12:30:00,26.68,26.77,26.66,26.75,386400.0,25.0736,25.1582,25.0548,25.1394,386400.0
2015-05-13 13:00:00,26.75,26.96,26.74,26.93,625000.0,25.1394,25.3368,25.13,25.3086,625000.0
2015-05-13 13:30:00,26.94,26.96,26.72,26.73,869700.0,25.318,25.3368,25.1112,25.1206,869700.0
2015-05-13 14:00:00,26.73,26.77,26.5,26.65,997300.0,25.1206,25.1582,24.9045,25.0454,997300.0
2015-05-13 14:30:00,26.66,26.72,26.42,26.43,1251700.0,25.0548,25.1112,24.8293,24.8387,1251700.0
2015-05-13 15:00:00,26.43,26.45,26.19,26.29,1578300.0,24.8387,24.8575,24.6131,24.7071,1578300.0
2015-05-13 15:30:00,26.29,26.77,26.27,26.67,3166300.0,24.7071,25.1582,24.6883,25.0642,3166300.0
2015-05-14 09:30:00,25.0,25.91,24.55,25.83,7480100.0,23.4948,24.35,23.0719,24.2748,7480100.0
2015-05-14 10:00:00,25.82,25.87,25.23,25.4,4738500.0,24.2654,24.3124,23.7109,23.8707,4738500.0
2015-05-14 10:30:00,25.39,25.89,25.38,25.76,2446500.0,23.8613,24.3312,23.8519,24.209,2446500.0
2015-05-14 11:00:00,25.75,25.77,25.42,25.6,2158600.0,24.1996,24.2184,23.8895,24.0586,2158600.0
2015-05-14 11:30:00,25.6,25.86,25.42,25.49,1688100.0,24.0586,24.303,23.8895,23.9553,1688100.0
2015-05-14 12:00:00,25.49,25.7,25.25,25.55,2563900.0,23.9553,24.1526,23.7297,24.0117,2563900.0
2015-05-14 12:30:00,25.55,25.73,25.43,25.73,1418300.0,24.0117,24.1808,23.8989,24.1808,1418300.0
2015-05-14 13:00:00,25.73,25.85,25.63,25.75,1516800.0,24.1808,24.2936,24.0868,24.1996,1516800.0
2015-05-14 13:30:00,25.75,25.76,25.5,25.58,1303200.0,24.1996,24.209,23.9647,24.0398,1303200.0
2015-05-14 14:00:00,25.58,25.66,25.41,25.51,1324500.0,24.0398,24.115,23.8801,23.9741,1324500.0
2015-05-14 14:30:00,25.5,25.55,25.47,25.52,931000.0,23.9647,24.0117,23.9365,23.9835,931000.0
2015-05-14 15:00:00,25.53,25.79,25.5,25.52,1842000.0,23.9929,24.2372,23.9647,23.9835,1842000.0
2015-05-14 15:30:00,25.51,25.53,25.0,25.22,3392100.0,23.9741,23.9929,23.4948,23.7015,3392100.0
2015-05-15 09:30:00,25.23,25.75,25.21,25.35,1606300.0,23.7109,24.1996,23.6921,23.8237,1606300.0
2015-05-15 10:00:00,25.35,25.37,24.99,25.03,1379700.0,23.8237,23.8425,23.4854,23.523,1379700.0
2015-05-15 10:30:00,25.04,25.29,25.03,25.18,939600.0,23.5324,23.7673,23.523,23.6639,939600.0
2015-05-15 11:00:00,25.19,25.34,25.15,25.25,676700.0,23.6733,23.8143,23.6357,23.7297,676700.0
2015-05-15 11:30:00,25.24,25.31,25.08,25.3,561700.0,23.7203,23.7861,23.5699,23.7767,561700.0
2015-05-15 12:00:00,25.3,25.31,25.24,25.3,419100.0,23.7767,23.7861,23.7203,23.7767,419100.0
2015-05-15 12:30:00,25.29,25.31,25.24,25.27,450500.0,23.7673,23.7861,23.7203,23.7485,450500.0
2015-05-15 13:00:00,25.27,25.35,25.24,25.35,451700.0,23.7485,23.8237,23.7203,23.8237,451700.0
2015-05-15 13:30:00,25.35,25.6,25.34,25.57,531400.0,23.8237,24.0586,23.8143,24.0304,531400.0
2015-05-15 14:00:00,25.57,25.6,25.37,25.6,567200.0,24.0304,24.0586,23.8425,24.0586,567200.0
2015-05-15 14:30:00,25.6,25.81,25.57,25.81,1042400.0,24.0586,24.256,24.0304,24.256,1042400.0
2015-05-15 15:00:00,25.81,26.22,25.77,26.11,1715800.0,24.256,24.6413,24.2184,24.5379,1715800.0
2015-05-15 15:30:00,26.12,26.26,26.06,26.22,2335000.0,24.5473,24.6789,24.4909,24.6413,2335000.0
2015-05-18 09:30:00,25.98,27.25,25.77,26.96,1630200.0,24.4158,25.6093,24.2184,25.3368,1630200.0
2015-05-18 10:00:00,26.98,27.07,26.39,26.55,1061700.0,25.3556,25.4401,24.8011,24.9514,1061700.0
2015-05-18 10:30:00,26.55,26.83,26.54,26.72,971100.0,24.9514,25.2146,24.942,25.1112,971100.0
2015-05-18 11:00:00,26.71,27.02,26.65,26.84,1300800.0,25.1018,25.3931,25.0454,25.224,1300800.0
2015-05-18 11:30:00,26.85,26.86,26.52,26.59,534400.0,25.2334,25.2428,24.9232,24.989,534400.0
2015-05-18 12:00:00,26.59,26.62,26.4,26.42,731500.0,24.989,25.0172,24.8105,24.8293,731500.0
2015-05-18 12:30:00,26.42,26.7,26.41,26.69,564800.0,24.8293,25.0924,24.8199,25.083,564800.0
2015-05-18 13:00:00,26.68,26.69,26.45,26.56,771100.0,25.0736,25.083,24.8575,24.9608,771100.0
2015-05-18 13:30:00,26.57,26.64,26.52,26.55,504700.0,24.9702,25.036,24.9232,24.9514,504700.0
2015-05-18 14:00:00,26.55,26.61,26.5,26.51,714900.0,24.9514,25.0078,24.9045,24.9139,714900.0
2015-05-18 14:30:00,26.52,26.62,26.5,26.6,455000.0,24.9232,25.0172,24.9045,24.9984,455000.0
2015-05-18 15:00:00,26.59,26.65,26.49,26.56,709000.0,24.989,25.0454,24.8951,24.9608,709000.0
2015-05-18 15:30:00,26.56,26.62,26.45,26.53,1152400.0,24.9608,25.0172,24.8575,24.9326,1152400.0
2015-05-19 09:30:00,26.92,27.26,26.61,27.0,1785400.0,25.2992,25.6187,25.0078,25.3743,1785400.0
2015-05-19 10:00:00,27.01,27.04,26.78,26.87,1105300.0,25.3837,25.4119,25.1676,25.2522,1105300.0
2015-05-19 10:30:00,26.87,27.05,26.69,26.78,1008100.0,25.2522,25.4213,25.083,25.1676,1008100.0
2015-05-19 11:00:00,26.77,26.8,26.06,26.07,1198200.0,25.1582,25.1864,24.4909,24.5003,1198200.0
2015-05-19 11:30:00,26.07,26.24,26.07,26.2,873200.0,24.5003,24.6601,24.5003,24.6225,873200.0
2015-05-19 12:00:00,26.2,26.29,26.13,26.22,644400.0,24.6225,24.7071,24.5567,24.6413,644400.0
2015-05-19 12:30:00,26.22,26.23,25.87,26.01,567200.0,24.6413,24.6507,24.3124,24.444,567200.0
2015-05-19 13:00:00,26.01,26.13,25.99,26.07,541100.0,24.444,24.5567,24.4252,24.5003,541100.0
2015-05-19 13:30:00,26.06,26.18,25.95,26.04,569900.0,24.4909,24.6037,24.3876,24.4721,569900.0
2015-05-19 14:00:00,26.04,26.14,26.03,26.09,443900.0,24.4721,24.5661,24.4628,24.5191,443900.0
2015-05-19 14:30:00,26.08,26.11,25.96,26.01,670700.0,24.5097,24.5379,24.397,24.444,670700.0
2015-05-19 15:00:00,26.0,26.02,25.95,26.0,831400.0,24.4346,24.4534,24.3876,24.4346,831400.0
2015-05-19 15:30:00,26.0,26.02,25.8,25.92,1265300.0,24.4346,24.4534,24.2466,24.3594,1265300.0
2015-05-20 09:30:00,25.52,26.0,25.01,25.36,1734800.0,23.9835,24.4346,23.5042,23.8331,1734800.0
2015-05-20 10:00:00,25.37,25.48,25.22,25.37,746100.0,23.8425,23.9459,23.7015,23.8425,746100.0
2015-05-20 10:30:00,25.37,25.51,25.25,25.44,718600.0,23.8425,23.9741,23.7297,23.9083,718600.0
2015-05-20 11:00:00,25.44,25.7,25.44,25.7,418200.0,23.9083,24.1526,23.9083,24.1526,418200.0
2015-05-20 11:30:00,25.7,25.74,25.61,25.72,257700.0,24.1526,24.1902,24.068,24.1714,257700.0
2015-05-20 12:00:00,25.72,25.9,25.71,25.84,495600.0,24.1714,24.3406,24.162,24.2842,495600.0
2015-05-20 12:30:00,25.84,25.85,25.71,25.73,297900.0,24.2842,24.2936,24.162,24.1808,297900.0
2015-05-20 13:00:00,25.74,25.83,25.57,25.59,316500.0,24.1902,24.2748,24.0304,24.0492,316500.0
2015-05-20 13:30:00,25.6,25.61,25.46,25.55,375900.0,24.0586,24.068,23.9271,24.0117,375900.0
2015-05-20 14:00:00,25.56,25.65,25.54,25.65,292200.0,24.021,24.1056,24.0023,24.1056,292200.0
2015-05-20 14:30:00,25.66,25.67,25.56,25.57,241400.0,24.115,24.1244,24.021,24.0304,241400.0
2015-05-20 15:00:00,25.56,25.61,25.45,25.58,488400.0,24.021,24.068,23.9177,24.0398,488400.0
2015-05-20 15:30:00,25.58,25.58,25.44,25.5,929600.0,24.0398,24.0398,23.9083,23.9647,929600.0
2015-05-21 09:30:00,25.5,25.59,25.17,25.29,1263100.0,23.9647,24.0492,23.6545,23.7673,1263100.0
2015-05-21 10:00:00,25.29,25.36,25.03,25.04,949800.0,23.7673,23.8331,23.523,23.5324,949800.0
2015-05-21 10:30:00,25.03,25.12,24.64,24.8,1830200.0,23.523,23.6075,23.1564,23.3068,1830200.0
2015-05-21 11:00:00,24.79,24.95,24.7,24.74,931500.0,23.2974,23.4478,23.2128,23.2504,931500.0
2015-05-21 11:30:00,24.74,24.75,23.31,24.32,4180300.0,23.2504,23.2598,21.9065,22.8557,4180300.0
2015-05-21 12:00:00,24.31,24.38,23.99,24.01,1424200.0,22.8463,22.9121,22.5456,22.5644,1424200.0
2015-05-21 12:30:00,24.01,24.02,22.7,23.88,4061100.0,22.5644,22.5738,21.3332,22.4422,4061100.0
2015-05-21 13:00:00,23.88,24.11,23.6,24.0,2587400.0,22.4422,22.6584,22.1791,22.555,2587400.0
2015-05-21 13:30:00,24.0,24.79,23.92,24.75,1668900.0,22.555,23.2974,22.4798,23.2598,1668900.0
2015-05-21 14:00:00,24.74,24.88,24.41,24.71,1102300.0,23.2504,23.382,22.9403,23.2222,1102300.0
2015-05-21 14:30:00,24.72,24.98,24.63,24.82,883900.0,23.2316,23.476,23.147,23.3256,883900.0
2015-05-21 15:00:00,24.82,24.82,24.33,24.75,1412900.0,23.3256,23.3256,22.8651,23.2598,1412900.0
2015-05-21 15:30:00,24.76,25.2,24.65,24.82,2423700.0,23.2692,23.6827,23.1658,23.3256,2423700.0
2015-05-22 09:30:00,24.75,26.39,24.7,26.16,2310700.0,23.2598,24.8011,23.2128,24.5849,2310700.0
2015-05-22 10:00:00,26.16,26.17,25.71,25.83,1190000.0,24.5849,24.5943,24.162,24.2748,1190000.0
2015-05-22 10:30:00,25.82,25.83,25.36,25.47,971400.0,24.2654,24.2748,23.8331,23.9365,971400.0
2015-05-22 11:00:00,25.47,25.72,25.44,25.58,371000.0,23.9365,24.1714,23.9083,24.0398,371000.0
2015-05-22 11:30:00,25.58,25.58,25.21,25.3,551300.0,24.0398,24.0398,23.6921,23.7767,551300.0
2015-05-22 12:00:00,25.3,25.55,25.23,25.23,496900.0,23.7767,24.0117,23.7109,23.7109,496900.0
2015-05-22 12:30:00,25.23,25.32,25.12,25.18,675300.0,23.7109,23.7955,23.6075,23.6639,675300.0
2015-05-22 13:00:00,25.18,25.4,25.16,25.29,400900.0,23.6639,23.8707,23.6451,23.7673,400900.0
2015-05-22 13:30:00,25.28,25.37,25.25,25.36,388600.0,23.7579,23.8425,23.7297,23.8331,388600.0
2015-05-22 14:00:00,25.36,25.47,25.31,25.46,434400.0,23.8331,23.9365,23.7861,23.9271,434400.0
2015-05-22 14:30:00,25.46,25.65,25.45,25.55,538100.0,23.9271,24.1056,23.9177,24.0117,538100.0
2015-05-22 15:00:00,25.55,25.6,25.51,25.55,551900.0,24.0117,24.0586,23.9741,24.0117,551900.0
2015-05-22 15:30:00,25.55,25.55,25.42,25.42,1161600.0,24.0117,24.0117,23.8895,23.8895,1161600.0
2015-05-26 09:30:00,25.43,26.22,25.43,26.2,1220700.0,23.8989,24.6413,23.8989,24.6225,1220700.0
2015-05-26 10:00:00,26.2,26.27,25.97,26.04,695500.0,24.6225,24.6883,24.4064,24.4721,695500.0
2015-05-26 10:30:00,26.03,26.08,25.93,26.02,531700.0,24.4628,24.5097,24.3688,24.4534,531700.0
2015-05-26 11:00:00,26.03,26.04,25.83,25.84,713100.0,24.4628,24.4721,24.2748,24.2842,713100.0
2015-05-26 11:30:00,25.84,26.18,25.83,26.17,519700.0,24.2842,24.6037,24.2748,24.5943,519700.0
2015-05-26 12:00:00,26.17,26.35,26.1,26.32,336800.0,24.5943,24.7635,24.5285,24.7353,336800.0
2015-05-26 12:30:00,26.33,26.37,26.13,26.14,212200.0,24.7447,24.7823,24.5567,24.5661,212200.0
2015-05-26 13:00:00,26.14,26.19,26.0,26.07,301000.0,24.5661,24.6131,24.4346,24.5003,301000.0
2015-05-26 13:30:00,26.07,26.11,25.99,26.01,311400.0,24.5003,24.5379,24.4252,24.444,311400.0
2015-05-26 14:00:00,26.01,26.36,26.0,26.33,645000.0,24.444,24.7729,24.4346,24.7447,645000.0
2015-05-26 14:30:00,26.33,26.39,26.23,26.33,604800.0,24.7447,24.8011,24.6507,24.7447,604800.0
2015-05-26 15:00:00,26.34,26.48,26.31,26.45,827000.0,24.7541,24.8857,24.7259,24.8575,827000.0
2015-05-26 15:30:00,26.45,26.58,26.41,26.57,1426200.0,24.8575,24.9796,24.8199,24.9702,1426200.0
2015-05-27 09:30:00,26.69,26.95,26.37,26.72,945900.0,25.083,25.3274,24.7823,25.1112,945900.0
2015-05-27 10:00:00,26.72,26.83,26.54,26.72,1013700.0,25.1112,25.2146,24.942,25.1112,1013700.0
2015-05-27 10:30:00,26.72,26.87,26.59,26.8,781000.0,25.1112,25.2522,24.989,25.1864,781000.0
2015-05-27 11:00:00,26.79,26.95,26.56,26.62,714000.0,25.177,25.3274,24.9608,25.0172,714000.0
2015-05-27 11:30:00,26.62,26.73,26.42,26.65,711600.0,25.0172,25.1206,24.8293,25.0454,711600.0
2015-05-27 12:00:00,26.66,26.72,26.5,26.66,393500.0,25.0548,25.1112,24.9045,25.0548,393500.0
2015-05-27 12:30:00,26.66,26.68,26.56,26.58,501700.0,25.0548,25.0736,24.9608,24.9796,501700.0
2015-05-27 13:00:00,26.58,26.71,26.56,26.69,482300.0,24.9796,25.1018,24.9608,25.083,482300.0
2015-05-27 13:30:00,26.69,26.71,26.59,26.66,375500.0,25.083,25.1018,24.989,25.0548,375500.0
2015-05-27 14:00:00,26.66,26.74,26.61,26.64,528900.0,25.0548,25.13,25.0078,25.036,528900.0
2015-05-27 14:30:00,26.64,26.68,26.54,26.64,388800.0,25.036,25.0736,24.942,25.036,388800.0
2015-05-27 15:00:00,26.64,26.67,26.47,26.5,748400.0,25.036,25.0642,24.8763,24.9045,748400.0
2015-05-27 15:30:00,26.5,26.58,26.48,26.55,1330400.0,24.9045,24.9796,24.8857,24.9514,1330400.0
2015-05-28 09:30:00,26.09,26.1,25.56,25.8,1459700.0,24.5191,24.5285,24.021,24.2466,1459700.0
2015-05-28 10:00:00,25.8,25.88,25.73,25.79,811600.0,24.2466,24.3218,24.1808,24.2372,811600.0
2015-05-28 10:30:00,25.78,25.78,25.66,25.68,732900.0,24.2278,24.2278,24.115,24.1338,732900.0
2015-05-28 11:00:00,25.68,25.69,25.46,25.58,729000.0,24.1338,24.1432,23.9271,24.0398,729000.0
2015-05-28 11:30:00,25.57,25.65,25.25,25.64,842100.0,24.0304,24.1056,23.7297,24.0962,842100.0
2015-05-28 12:00:00,25.63,25.74,25.55,25.7,571700.0,24.0868,24.1902,24.0117,24.1526,571700.0
2015-05-28 12:30:00,25.7,25.81,25.54,25.55,307500.0,24.1526,24.256,24.0023,24.0117,307500.0
2015-05-28 13:00:00,25.54,25.71,25.53,25.59,387000.0,24.0023,24.162,23.9929,24.0492,387000.0
2015-05-28 13:30:00,25.59,25.6,25.48,25.5,444900.0,24.0492,24.0586,23.9459,23.9647,444900.0
2015-05-28 14:00:00,25.49,25.59,25.49,25.57,296000.0,23.9553,24.0492,23.9553,24.0304,296000.0
2015-05-28 14:30:00,25.56,25.57,25.44,25.53,565000.0,24.021,24.0304,23.9083,23.9929,565000.0
2015-05-28 15:00:00,25.53,25.53,25.26,25.33,557700.0,23.9929,23.9929,23.7391,23.8049,557700.0
2015-05-28 15:30:00,25.32,25.41,25.31,25.39,1110000.0,23.7955,23.8801,23.7861,23.8613,1110000.0
2015-05-29 09:30:00,25.16,25.35,24.6,24.79,1231300.0,23.6451,23.8237,23.1188,23.2974,1231300.0
2015-05-29 10:00:00,24.79,24.85,23.89,23.99,1541300.0,23.2974,23.3538,22.4516,22.5456,1541300.0
2015-05-29 10:30:00,23.99,24.36,23.73,24.33,1751300.0,22.5456,22.8933,22.3012,22.8651,1751300.0
2015-05-29 11:00:00,24.32,24.58,24.3,24.48,835200.0,22.8557,23.1001,22.8369,23.0061,835200.0
2015-05-29 11:30:00,24.47,24.64,24.47,24.61,476800.0,22.9967,23.1564,22.9967,23.1282,476800.0
2015-05-29 12:00:00,24.61,24.73,24.5,24.62,777900.0,23.1282,23.241,23.0249,23.1376,777900.0
2015-05-29 12:30:00,24.62,24.79,24.6,24.74,722000.0,23.1376,23.2974,23.1188,23.2504,722000.0
2015-05-29 13:00:00,24.71,25.05,24.71,25.0,620800.0,23.2222,23.5418,23.2222,23.4948,620800.0
2015-05-29 13:30:00,25.01,25.08,24.79,24.83,620000.0,23.5042,23.5699,23.2974,23.335,620000.0
2015-05-29 14:00:00,24.83,25.01,24.82,24.89,517400.0,23.335,23.5042,23.3256,23.3914,517400.0
2015-05-29 14:30:00,24.89,25.03,24.84,24.99,820500.0,23.3914,23.523,23.3444,23.4854,820500.0
2015-05-29 15:00:00,24.96,25.07,24.89,24.89,670400.0,23.4572,23.5606,23.3914,23.3914,670400.0
2015-05-29 15:30:00,24.89,25.0,24.79,24.96,1522400.0,23.3914,23.4948,23.2974,23.4572,1522400.0
2015-06-01 09:30:00,24.97,25.67,24.82,24.98,569811.0,23.4666,24.1244,23.3256,23.476,569811.0
2015-06-01 10:00:00,24.98,25.01,24.6,24.64,620215.0,23.476,23.5042,23.1188,23.1564,620215.0
2015-06-01 10:30:00,24.63,24.8,24.48,24.79,369236.0,23.147,23.3068,23.0061,23.2974,369236.0
2015-06-01 11:00:00,24.79,24.8,24.45,24.46,255258.0,23.2974,23.3068,22.9779,22.9873,255258.0
2015-06-01 11:30:00,24.45,24.67,24.44,24.5,236995.0,22.9779,23.1846,22.9685,23.0249,236995.0
2015-06-01 12:00:00,24.5,24.63,24.4,24.42,307002.0,23.0249,23.147,22.9309,22.9497,307002.0
2015-06-01 12:30:00,24.42,24.44,24.08,24.11,701548.0,22.9497,22.9685,22.6302,22.6584,701548.0
2015-06-01 13:00:00,24.11,24.41,24.02,24.34,1473993.0,22.6584,22.9403,22.5738,22.8745,1473993.0
2015-06-01 13:30:00,24.33,24.37,24.12,24.26,524820.0,22.8651,22.9027,22.6678,22.7993,524820.0
2015-06-01 14:00:00,24.27,24.3,24.12,24.27,449982.0,22.8087,22.8369,22.6678,22.8087,449982.0
2015-06-01 14:30:00,24.27,24.4,24.19,24.31,302059.0,22.8087,22.9309,22.7335,22.8463,302059.0
2015-06-01 15:00:00,24.32,24.35,24.25,24.31,438626.0,22.8557,22.8839,22.7899,22.8463,438626.0
2015-06-01 15:30:00,24.3,24.35,24.24,24.29,1229753.0,22.8369,22.8839,22.7805,22.8275,1229753.0
2015-06-02 09:30:00,24.27,24.41,24.0,24.14,795274.0,22.8087,22.9403,22.555,22.6865,795274.0
2015-06-02 10:00:00,24.14,24.2,23.78,23.93,461150.0,22.6865,22.7429,22.3482,22.4892,461150.0
2015-06-02 10:30:00,23.94,24.0,23.75,23.89,421859.0,22.4986,22.555,22.32,22.4516,421859.0
2015-06-02 11:00:00,23.9,23.97,23.85,23.92,281316.0,22.461,22.5268,22.414,22.4798,281316.0
2015-06-02 11:30:00,23.92,24.6,23.9,24.52,1166687.0,22.4798,23.1188,22.461,23.0437,1166687.0
2015-06-02 12:00:00,24.53,24.63,24.38,24.41,475067.0,23.0531,23.147,22.9121,22.9403,475067.0
2015-06-02 12:30:00,24.41,24.41,24.29,24.38,223977.0,22.9403,22.9403,22.8275,22.9121,223977.0
2015-06-02 13:00:00,24.38,24.38,24.13,24.29,259142.0,22.9121,22.9121,22.6771,22.8275,259142.0
2015-06-02 13:30:00,24.29,24.31,24.2,24.22,217016.0,22.8275,22.8463,22.7429,22.7617,217016.0
2015-06-02 14:00:00,24.21,24.23,24.15,24.21,251502.0,22.7523,22.7711,22.6959,22.7523,251502.0
2015-06-02 14:30:00,24.21,24.22,24.07,24.11,268072.0,22.7523,22.7617,22.6208,22.6584,268072.0
2015-06-02 15:00:00,24.11,24.16,24.06,24.12,370144.0,22.6584,22.7053,22.6114,22.6678,370144.0
2015-06-02 15:30:00,24.11,24.29,24.08,24.2,1016601.0,22.6584,22.8275,22.6302,22.7429,1016601.0
2015-06-03 09:30:00,24.43,24.6,24.05,24.24,534870.0,22.9591,23.1188,22.602,22.7805,534870.0
2015-06-03 10:00:00,24.25,24.55,24.22,24.48,487537.0,22.7899,23.0719,22.7617,23.0061,487537.0
2015-06-03 10:30:00,24.47,24.68,24.29,24.35,621547.0,22.9967,23.194,22.8275,22.8839,621547.0
2015-06-03 11:00:00,24.37,24.7,24.35,24.52,414853.0,22.9027,23.2128,22.8839,23.0437,414853.0
2015-06-03 11:30:00,24.52,24.66,24.48,24.66,326583.0,23.0437,23.1752,23.0061,23.1752,326583.0
2015-06-03 12:00:00,24.65,24.66,24.47,24.48,248250.0,23.1658,23.1752,22.9967,23.0061,248250.0
2015-06-03 12:30:00,24.48,24.52,24.33,24.39,251173.0,23.0061,23.0437,22.8651,22.9215,251173.0
2015-06-03 13:00:00,24.38,24.57,24.38,24.54,190352.0,22.9121,23.0907,22.9121,23.0625,190352.0
2015-06-03 13:30:00,24.54,24.56,24.51,24.52,194420.0,23.0625,23.0813,23.0343,23.0437,194420.0
2015-06-03 14:00:00,24.52,24.65,24.52,24.55,409450.0,23.0437,23.1658,23.0437,23.0719,409450.0
2015-06-03 14:30:00,24.55,24.61,24.51,24.61,159093.0,23.0719,23.1282,23.0343,23.1282,159093.0
2015-06-03 15:00:00,24.6,24.61,24.55,24.58,303974.0,23.1188,23.1282,23.0719,23.1001,303974.0
2015-06-03 15:30:00,24.57,24.66,24.48,24.51,1086505.0,23.0907,23.1752,23.0061,23.0343,1086505.0
2015-06-04 09:30:00,24.14,24.57,24.04,24.43,313614.0,22.6865,23.0907,22.5926,22.9591,313614.0
2015-06-04 10:00:00,24.43,24.57,24.33,24.5,538664.0,22.9591,23.0907,22.8651,23.0249,538664.0
2015-06-04 10:30:00,24.5,24.57,24.43,24.43,492808.0,23.0249,23.0907,22.9591,22.9591,492808.0
2015-06-04 11:00:00,24.43,24.47,24.27,24.39,460057.0,22.9591,22.9967,22.8087,22.9215,460057.0
2015-06-04 11:30:00,24.39,24.43,24.23,24.3,301130.0,22.9215,22.9591,22.7711,22.8369,301130.0
2015-06-04 12:00:00,24.3,24.35,24.22,24.23,275236.0,22.8369,22.8839,22.7617,22.7711,275236.0
2015-06-04 12:30:00,24.21,24.29,24.2,24.25,273393.0,22.7523,22.8275,22.7429,22.7899,273393.0
2015-06-04 13:00:00,24.26,24.28,23.96,24.0,771729.0,22.7993,22.8181,22.5174,22.555,771729.0
2015-06-04 13:30:00,24.0,24.11,23.98,24.06,304136.0,22.555,22.6584,22.5362,22.6114,304136.0
2015-06-04 14:00:00,24.06,24.19,23.99,24.14,248128.0,22.6114,22.7335,22.5456,22.6865,248128.0
2015-06-04 14:30:00,24.15,24.18,24.0,24.14,287717.0,22.6959,22.7241,22.555,22.6865,287717.0
2015-06-04 15:00:00,24.14,24.17,23.99,24.05,332351.0,22.6865,22.7147,22.5456,22.602,332351.0
2015-06-04 15:30:00,24.05,24.1,23.94,23.95,847862.0,22.602,22.649,22.4986,22.508,847862.0
2015-06-05 09:30:00,23.93,24.29,23.93,24.16,600237.0,22.4892,22.8275,22.4892,22.7053,600237.0
2015-06-05 10:00:00,24.12,24.2,24.02,24.02,1134657.0,22.6678,22.7429,22.5738,22.5738,1134657.0
2015-06-05 10:30:00,24.02,24.61,24.0,24.58,999063.0,22.5738,23.1282,22.555,23.1001,999063.0
2015-06-05 11:00:00,24.6,24.85,24.57,24.57,867556.0,23.1188,23.3538,23.0907,23.0907,867556.0
2015-06-05 11:30:00,24.57,24.6,24.41,24.51,381307.0,23.0907,23.1188,22.9403,23.0343,381307.0
2015-06-05 12:00:00,24.51,24.69,24.46,24.6,259947.0,23.0343,23.2034,22.9873,23.1188,259947.0
2015-06-05 12:30:00,24.6,24.66,24.55,24.64,195622.0,23.1188,23.1752,23.0719,23.1564,195622.0
2015-06-05 13:00:00,24.64,24.83,24.63,24.77,368854.0,23.1564,23.335,23.147,23.2786,368854.0
2015-06-05 13:30:00,24.77,24.84,24.64,24.65,370715.0,23.2786,23.3444,23.1564,23.1658,370715.0
2015-06-05 14:00:00,24.67,24.75,24.53,24.64,404453.0,23.1846,23.2598,23.0531,23.1564,404453.0
2015-06-05 14:30:00,24.64,24.69,24.55,24.68,399418.0,23.1564,23.2034,23.0719,23.194,399418.0
2015-06-05 15:00:00,24.68,24.74,24.6,24.63,778683.0,23.194,23.2504,23.1188,23.147,778683.0
2015-06-05 15:30:00,24.63,24.66,24.51,24.57,890628.0,23.147,23.1752,23.0343,23.0907,890628.0
2015-06-08 09:30:00,24.41,24.84,24.31,24.49,516007.0,22.9403,23.3444,22.8463,23.0155,516007.0
2015-06-08 10:00:00,24.49,24.59,24.11,24.19,380856.0,23.0155,23.1095,22.6584,22.7335,380856.0
2015-06-08 10:30:00,24.21,24.25,24.09,24.2,371317.0,22.7523,22.7899,22.6396,22.7429,371317.0
2015-06-08 11:00:00,24.2,24.27,24.12,24.2,367023.0,22.7429,22.8087,22.6678,22.7429,367023.0
2015-06-08 11:30:00,24.2,24.29,24.16,24.16,287985.0,22.7429,22.8275,22.7053,22.7053,287985.0
2015-06-08 12:00:00,24.16,24.24,24.11,24.14,295542.0,22.7053,22.7805,22.6584,22.6865,295542.0
2015-06-08 12:30:00,24.13,24.14,24.03,24.04,630394.0,22.6771,22.6865,22.5832,22.5926,630394.0
2015-06-08 13:00:00,24.03,24.04,23.76,23.83,1206237.0,22.5832,22.5926,22.3294,22.3952,1206237.0
2015-06-08 13:30:00,23.82,23.95,23.7,23.92,666602.0,22.3858,22.508,22.273,22.4798,666602.0
2015-06-08 14:00:00,23.92,24.0,23.76,23.78,409096.0,22.4798,22.555,22.3294,22.3482,409096.0
2015-06-08 14:30:00,23.78,23.86,23.67,23.72,536037.0,22.3482,22.4234,22.2448,22.2918,536037.0
2015-06-08 15:00:00,23.72,23.72,23.65,23.69,402181.0,22.2918,22.2918,22.226,22.2636,402181.0
2015-06-08 15:30:00,23.69,23.84,23.61,23.8,1761410.0,22.2636,22.4046,22.1885,22.367,1761410.0
2015-06-09 09:30:00,23.63,23.77,23.51,23.7,829561.0,22.2073,22.3388,22.0945,22.273,829561.0
2015-06-09 10:00:00,23.7,23.7,23.43,23.48,1083070.0,22.273,22.273,22.0193,22.0663,1083070.0
2015-06-09 10:30:00,23.49,23.55,23.43,23.54,356607.0,22.0757,22.1321,22.0193,22.1227,356607.0
2015-06-09 11:00:00,23.55,23.56,23.43,23.52,266407.0,22.1321,22.1415,22.0193,22.1039,266407.0
2015-06-09 11:30:00,23.53,23.58,23.43,23.5,667019.0,22.1133,22.1603,22.0193,22.0851,667019.0
2015-06-09 12:00:00,23.5,23.62,23.46,23.59,194343.0,22.0851,22.1979,22.0475,22.1697,194343.0
2015-06-09 12:30:00,23.58,23.76,23.56,23.68,200236.0,22.1603,22.3294,22.1415,22.2542,200236.0
2015-06-09 13:00:00,23.69,23.72,23.63,23.71,144509.0,22.2636,22.2918,22.2073,22.2824,144509.0
2015-06-09 13:30:00,23.71,23.71,23.64,23.69,124969.0,22.2824,22.2824,22.2167,22.2636,124969.0
2015-06-09 14:00:00,23.69,23.86,23.65,23.79,274334.0,22.2636,22.4234,22.226,22.3576,274334.0
2015-06-09 14:30:00,23.79,23.81,23.67,23.71,165667.0,22.3576,22.3764,22.2448,22.2824,165667.0
2015-06-09 15:00:00,23.72,23.73,23.58,23.62,316334.0,22.2918,22.3012,22.1603,22.1979,316334.0
2015-06-09 15:30:00,23.62,23.66,23.56,23.61,521814.0,22.1979,22.2354,22.1415,22.1885,521814.0
2015-06-10 09:30:00,23.53,23.96,23.44,23.72,543668.0,22.1133,22.5174,22.0287,22.2918,543668.0
2015-06-10 10:00:00,23.72,24.11,23.71,24.03,454993.0,22.2918,22.6584,22.2824,22.5832,454993.0
2015-06-10 10:30:00,24.04,24.19,24.01,24.17,434669.0,22.5926,22.7335,22.5644,22.7147,434669.0
2015-06-10 11:00:00,24.19,24.36,24.12,24.31,503360.0,22.7335,22.8933,22.6678,22.8463,503360.0
2015-06-10 11:30:00,24.32,24.34,24.17,24.22,299261.0,22.8557,22.8745,22.7147,22.7617,299261.0
2015-06-10 12:00:00,24.22,24.34,24.2,24.3,242833.0,22.7617,22.8745,22.7429,22.8369,242833.0
2015-06-10 12:30:00,24.28,24.32,24.19,24.23,350943.0,22.8181,22.8557,22.7335,22.7711,350943.0
2015-06-10 13:00:00,24.23,24.27,24.11,24.18,264866.0,22.7711,22.8087,22.6584,22.7241,264866.0
2015-06-10 13:30:00,24.18,24.34,24.16,24.29,308573.0,22.7241,22.8745,22.7053,22.8275,308573.0
2015-06-10 14:00:00,24.3,24.38,24.21,24.36,364555.0,22.8369,22.9121,22.7523,22.8933,364555.0
2015-06-10 14:30:00,24.36,24.37,24.25,24.33,234361.0,22.8933,22.9027,22.7899,22.8651,234361.0
2015-06-10 15:00:00,24.33,24.41,24.28,24.39,327269.0,22.8651,22.9403,22.8181,22.9215,327269.0
2015-06-10 15:30:00,24.39,24.42,24.28,24.32,751533.0,22.9215,22.9497,22.8181,22.8557,751533.0
2015-06-11 09:30:00,24.4,24.45,24.11,24.43,413466.0,22.9309,22.9779,22.6584,22.9591,413466.0
2015-06-11 10:00:00,24.42,24.46,24.2,24.39,407497.0,22.9497,22.9873,22.7429,22.9215,407497.0
2015-06-11 10:30:00,24.39,24.44,24.31,24.34,232233.0,22.9215,22.9685,22.8463,22.8745,232233.0
2015-06-11 11:00:00,24.34,24.38,24.08,24.25,335626.0,22.8745,22.9121,22.6302,22.7899,335626.0
2015-06-11 11:30:00,24.25,24.5,24.24,24.45,202215.0,22.7899,23.0249,22.7805,22.9779,202215.0
2015-06-11 12:00:00,24.45,24.45,24.32,24.32,255134.0,22.9779,22.9779,22.8557,22.8557,255134.0
2015-06-11 12:30:00,24.32,24.37,24.2,24.25,77409.0,22.8557,22.9027,22.7429,22.7899,77409.0
2015-06-11 13:00:00,24.25,24.28,24.18,24.23,84252.0,22.7899,22.8181,22.7241,22.7711,84252.0
2015-06-11 13:30:00,24.23,24.29,24.2,24.25,102023.0,22.7711,22.8275,22.7429,22.7899,102023.0
2015-06-11 14:00:00,24.25,24.35,24.22,24.35,106230.0,22.7899,22.8839,22.7617,22.8839,106230.0
2015-06-11 14:30:00,24.35,24.37,24.26,24.32,99856.0,22.8839,22.9027,22.7993,22.8557,99856.0
2015-06-11 15:00:00,24.31,24.36,24.22,24.3,223206.0,22.8463,22.8933,22.7617,22.8369,223206.0
2015-06-11 15:30:00,24.31,24.34,24.25,24.27,397017.0,22.8463,22.8745,22.7899,22.8087,397017.0
2015-06-12 09:30:00,24.23,25.48,24.21,25.32,1317944.0,22.7711,23.9459,22.7523,23.7955,1317944.0
2015-06-12 10:00:00,25.32,25.44,25.21,25.42,478092.0,23.7955,23.9083,23.6921,23.8895,478092.0
2015-06-12 10:30:00,25.42,25.66,25.25,25.64,639488.0,23.8895,24.115,23.7297,24.0962,639488.0
2015-06-12 11:00:00,25.64,25.66,25.32,25.64,426399.0,24.0962,24.115,23.7955,24.0962,426399.0
2015-06-12 11:30:00,25.64,25.64,25.45,25.49,370524.0,24.0962,24.0962,23.9177,23.9553,370524.0
2015-06-12 12:00:00,25.5,25.5,25.21,25.28,302967.0,23.9647,23.9647,23.6921,23.7579,302967.0
2015-06-12 12:30:00,25.31,25.41,25.25,25.3,176408.0,23.7861,23.8801,23.7297,23.7767,176408.0
2015-06-12 13:00:00,25.3,25.31,25.08,25.24,303948.0,23.7767,23.7861,23.5699,23.7203,303948.0
2015-06-12 13:30:00,25.25,25.36,25.18,25.31,202946.0,23.7297,23.8331,23.6639,23.7861,202946.0
2015-06-12 14:00:00,25.31,25.41,25.29,25.37,476855.0,23.7861,23.8801,23.7673,23.8425,476855.0
2015-06-12 14:30:00,25.37,25.5,25.36,25.44,224143.0,23.8425,23.9647,23.8331,23.9083,224143.0
2015-06-12 15:00:00,25.44,25.58,25.42,25.42,389101.0,23.9083,24.0398,23.8895,23.8895,389101.0
2015-06-12 15:30:00,25.42,25.43,25.29,25.35,782828.0,23.8895,23.8989,23.7673,23.8237,782828.0
2015-06-15 09:30:00,25.1,25.28,24.88,24.95,682172.0,23.5887,23.7579,23.382,23.4478,682172.0
2015-06-15 10:00:00,24.94,25.07,24.85,24.96,512272.0,23.4384,23.5606,23.3538,23.4572,512272.0
2015-06-15 10:30:00,24.96,24.96,24.77,24.82,346611.0,23.4572,23.4572,23.2786,23.3256,346611.0
2015-06-15 11:00:00,24.82,24.99,24.79,24.86,511619.0,23.3256,23.4854,23.2974,23.3632,511619.0
2015-06-15 11:30:00,24.89,25.0,24.86,24.9,175370.0,23.3914,23.4948,23.3632,23.4008,175370.0
2015-06-15 12:00:00,24.89,24.94,24.83,24.9,292015.0,23.3914,23.4384,23.335,23.4008,292015.0
2015-06-15 12:30:00,24.9,25.0,24.87,24.99,316085.0,23.4008,23.4948,23.3726,23.4854,316085.0
2015-06-15 13:00:00,25.0,25.08,24.99,25.07,143453.0,23.4948,23.5699,23.4854,23.5606,143453.0
2015-06-15 13:30:00,25.08,25.09,24.96,24.98,322701.0,23.5699,23.5793,23.4572,23.476,322701.0
2015-06-15 14:00:00,24.97,25.04,24.97,25.01,149373.0,23.4666,23.5324,23.4666,23.5042,149373.0
2015-06-15 14:30:00,25.01,25.08,25.0,25.06,213881.0,23.5042,23.5699,23.4948,23.5512,213881.0
2015-06-15 15:00:00,25.07,25.07,24.98,25.01,259720.0,23.5606,23.5606,23.476,23.5042,259720.0
2015-06-15 15:30:00,25.01,25.17,24.98,24.99,772584.0,23.5042,23.6545,23.476,23.4854,772584.0
2015-06-16 09:30:00,24.96,25.56,24.83,25.56,639592.0,23.4572,24.021,23.335,24.021,639592.0
2015-06-16 10:00:00,25.55,25.78,25.33,25.63,1002095.0,24.0117,24.2278,23.8049,24.0868,1002095.0
2015-06-16 10:30:00,25.63,25.74,25.55,25.57,427548.0,24.0868,24.1902,24.0117,24.0304,427548.0
2015-06-16 11:00:00,25.57,25.6,25.33,25.34,389556.0,24.0304,24.0586,23.8049,23.8143,389556.0
2015-06-16 11:30:00,25.34,25.42,25.2,25.38,311542.0,23.8143,23.8895,23.6827,23.8519,311542.0
2015-06-16 12:00:00,25.38,25.48,25.34,25.4,246272.0,23.8519,23.9459,23.8143,23.8707,246272.0
2015-06-16 12:30:00,25.41,25.58,25.41,25.47,589791.0,23.8801,24.0398,23.8801,23.9365,589791.0
2015-06-16 13:00:00,25.46,25.53,25.35,25.36,601072.0,23.9271,23.9929,23.8237,23.8331,601072.0
2015-06-16 13:30:00,25.37,25.38,25.31,25.35,131473.0,23.8425,23.8519,23.7861,23.8237,131473.0
2015-06-16 14:00:00,25.35,25.44,25.33,25.41,100369.0,23.8237,23.9083,23.8049,23.8801,100369.0
2015-06-16 14:30:00,25.42,25.43,25.34,25.35,71487.0,23.8895,23.8989,23.8143,23.8237,71487.0
2015-06-16 15:00:00,25.34,25.35,25.2,25.29,295452.0,23.8143,23.8237,23.6827,23.7673,295452.0
2015-06-16 15:30:00,25.29,25.35,25.23,25.28,579215.0,23.7673,23.8237,23.7109,23.7579,579215.0
2015-06-17 09:30:00,25.66,26.17,25.47,25.86,2078816.0,24.115,24.5943,23.9365,24.303,2078816.0
2015-06-17 10:00:00,25.86,25.94,25.67,25.84,650954.0,24.303,24.3782,24.1244,24.2842,650954.0
2015-06-17 10:30:00,25.84,25.84,25.63,25.71,357747.0,24.2842,24.2842,24.0868,24.162,357747.0
2015-06-17 11:00:00,25.7,25.85,25.68,25.83,375138.0,24.1526,24.2936,24.1338,24.2748,375138.0
2015-06-17 11:30:00,25.83,25.86,25.68,25.72,285338.0,24.2748,24.303,24.1338,24.1714,285338.0
2015-06-17 12:00:00,25.73,25.85,25.72,25.83,786320.0,24.1808,24.2936,24.1714,24.2748,786320.0
2015-06-17 12:30:00,25.84,25.92,25.82,25.83,476835.0,24.2842,24.3594,24.2654,24.2748,476835.0
2015-06-17 13:00:00,25.83,25.99,25.76,25.84,523343.0,24.2748,24.4252,24.209,24.2842,523343.0
2015-06-17 13:30:00,25.83,26.0,25.82,25.99,641252.0,24.2748,24.4346,24.2654,24.4252,641252.0
2015-06-17 14:00:00,25.98,26.02,25.86,25.88,906327.0,24.4158,24.4534,24.303,24.3218,906327.0
2015-06-17 14:30:00,25.88,25.92,25.8,25.85,752868.0,24.3218,24.3594,24.2466,24.2936,752868.0
2015-06-17 15:00:00,25.86,26.05,25.85,25.95,709831.0,24.303,24.4815,24.2936,24.3876,709831.0
2015-06-17 15:30:00,25.95,26.04,25.94,25.94,1363792.0,24.3876,24.4721,24.3782,24.3782,1363792.0
2015-06-18 09:30:00,25.68,25.87,25.2,25.2,1170907.0,24.1338,24.3124,23.6827,23.6827,1170907.0
2015-06-18 10:00:00,25.21,25.25,24.78,24.98,1259082.0,23.6921,23.7297,23.288,23.476,1259082.0
2015-06-18 10:30:00,24.98,24.98,24.75,24.96,402802.0,23.476,23.476,23.2598,23.4572,402802.0
2015-06-18 11:00:00,24.96,24.97,24.66,24.85,477839.0,23.4572,23.4666,23.1752,23.3538,477839.0
2015-06-18 11:30:00,24.86,24.96,24.79,24.81,578369.0,23.3632,23.4572,23.2974,23.3162,578369.0
2015-06-18 12:00:00,24.82,24.96,24.78,24.9,821708.0,23.3256,23.4572,23.288,23.4008,821708.0
2015-06-18 12:30:00,24.9,24.92,24.69,24.7,771725.0,23.4008,23.4196,23.2034,23.2128,771725.0
2015-06-18 13:00:00,24.7,24.81,24.67,24.77,335334.0,23.2128,23.3162,23.1846,23.2786,335334.0
2015-06-18 13:30:00,24.77,24.86,24.76,24.79,267282.0,23.2786,23.3632,23.2692,23.2974,267282.0
2015-06-18 14:00:00,24.78,24.87,24.77,24.8,309993.0,23.288,23.3726,23.2786,23.3068,309993.0
2015-06-18 14:30:00,24.8,25.0,24.79,24.89,361465.0,23.3068,23.4948,23.2974,23.3914,361465.0
2015-06-18 15:00:00,24.89,24.95,24.82,24.86,365949.0,23.3914,23.4478,23.3256,23.3632,365949.0
2015-06-18 15:30:00,24.87,24.92,24.81,24.86,862849.0,23.3726,23.4196,23.3162,23.3632,862849.0
2015-06-19 09:30:00,24.7,24.71,23.76,23.86,1586683.0,23.2128,23.2222,22.3294,22.4234,1586683.0
2015-06-19 10:00:00,23.87,23.96,23.75,23.83,596330.0,22.4328,22.5174,22.32,22.3952,596330.0
2015-06-19 10:30:00,23.82,24.0,23.8,23.91,599535.0,22.3858,22.555,22.367,22.4704,599535.0
2015-06-19 11:00:00,23.92,24.01,23.8,23.8,486152.0,22.4798,22.5644,22.367,22.367,486152.0
2015-06-19 11:30:00,23.81,23.86,23.6,23.67,915682.0,22.3764,22.4234,22.1791,22.2448,915682.0
2015-06-19 12:00:00,23.66,23.67,23.54,23.55,722332.0,22.2354,22.2448,22.1227,22.1321,722332.0
2015-06-19 12:30:00,23.55,23.62,23.53,23.54,353167.0,22.1321,22.1979,22.1133,22.1227,353167.0
2015-06-19 13:00:00,23.54,23.55,23.51,23.53,427701.0,22.1227,22.1321,22.0945,22.1133,427701.0
2015-06-19 13:30:00,23.53,23.54,23.4,23.5,528955.0,22.1133,22.1227,21.9911,22.0851,528955.0
2015-06-19 14:00:00,23.5,23.5,23.26,23.33,575529.0,22.0851,22.0851,21.8595,21.9253,575529.0
2015-06-19 14:30:00,23.33,23.37,23.05,23.15,824266.0,21.9253,21.9629,21.6622,21.7562,824266.0
2015-06-19 15:00:00,23.15,23.28,23.05,23.1,1206944.0,21.7562,21.8783,21.6622,21.7092,1206944.0
2015-06-19 15:30:00,23.1,23.12,22.95,23.0,2430451.0,21.7092,21.728,21.5682,21.6152,2430451.0
2015-06-22 09:30:00,23.33,24.08,23.32,23.71,1934569.0,21.9253,22.6302,21.9159,22.2824,1934569.0
2015-06-22 10:00:00,23.72,23.72,23.52,23.56,705700.0,22.2918,22.2918,22.1039,22.1415,705700.0
2015-06-22 10:30:00,23.57,23.6,23.34,23.34,1047552.0,22.1509,22.1791,21.9347,21.9347,1047552.0
2015-06-22 11:00:00,23.33,23.49,23.33,23.35,331093.0,21.9253,22.0757,21.9253,21.9441,331093.0
2015-06-22 11:30:00,23.35,23.39,23.31,23.31,454132.0,21.9441,21.9817,21.9065,21.9065,454132.0
2015-06-22 12:00:00,23.32,23.32,23.16,23.22,337084.0,21.9159,21.9159,21.7656,21.8219,337084.0
2015-06-22 12:30:00,23.22,23.23,23.17,23.2,145839.0,21.8219,21.8313,21.7749,21.8031,145839.0
2015-06-22 13:00:00,23.21,23.22,23.13,23.16,357773.0,21.8125,21.8219,21.7374,21.7656,357773.0
2015-06-22 13:30:00,23.15,23.23,23.12,23.19,349617.0,21.7562,21.8313,21.728,21.7937,349617.0
2015-06-22 14:00:00,23.2,23.2,23.14,23.18,214929.0,21.8031,21.8031,21.7468,21.7843,214929.0
2015-06-22 14:30:00,23.18,23.29,23.17,23.26,295834.0,21.7843,21.8877,21.7749,21.8595,295834.0
2015-06-22 15:00:00,23.25,23.28,23.17,23.19,422027.0,21.8501,21.8783,21.7749,21.7937,422027.0
2015-06-22 15:30:00,23.2,23.22,23.16,23.2,790617.0,21.8031,21.8219,21.7656,21.8031,790617.0
2015-06-23 09:30:00,23.54,24.15,23.5,23.97,991100.0,22.1227,22.6959,22.0851,22.5268,991100.0
2015-06-23 10:00:00,23.92,24.02,23.85,23.95,535897.0,22.4798,22.5738,22.414,22.508,535897.0
2015-06-23 10:30:00,23.96,23.97,23.83,23.9,352752.0,22.5174,22.5268,22.3952,22.461,352752.0
2015-06-23 11:00:00,23.9,23.96,23.85,23.94,499711.0,22.461,22.5174,22.414,22.4986,499711.0
2015-06-23 11:30:00,23.94,23.95,23.78,23.8,378864.0,22.4986,22.508,22.3482,22.367,378864.0
2015-06-23 12:00:00,23.79,23.82,23.55,23.6,229651.0,22.3576,22.3858,22.1321,22.1791,229651.0
2015-06-23 12:30:00,23.6,23.8,23.59,23.8,220565.0,22.1791,22.367,22.1697,22.367,220565.0
2015-06-23 13:00:00,23.8,23.82,23.75,23.8,383485.0,22.367,22.3858,22.32,22.367,383485.0
2015-06-23 13:30:00,23.8,23.83,23.76,23.81,548530.0,22.367,22.3952,22.3294,22.3764,548530.0
2015-06-23 14:00:00,23.81,23.85,23.78,23.81,272035.0,22.3764,22.414,22.3482,22.3764,272035.0
2015-06-23 14:30:00,23.8,23.85,23.75,23.82,522311.0,22.367,22.414,22.32,22.3858,522311.0
2015-06-23 15:00:00,23.81,23.84,23.75,23.83,548456.0,22.3764,22.4046,22.32,22.3952,548456.0
2015-06-23 15:30:00,23.83,23.83,23.76,23.8,1335471.0,22.3952,22.3952,22.3294,22.367,1335471.0
2015-06-24 09:30:00,23.74,23.85,23.25,23.81,646134.0,22.3106,22.414,21.8501,22.3764,646134.0
2015-06-24 10:00:00,23.81,23.83,23.46,23.78,652832.0,22.3764,22.3952,22.0475,22.3482,652832.0
2015-06-24 10:30:00,23.78,23.8,23.64,23.7,273753.0,22.3482,22.367,22.2167,22.273,273753.0
2015-06-24 11:00:00,23.7,23.79,23.69,23.71,321259.0,22.273,22.3576,22.2636,22.2824,321259.0
2015-06-24 11:30:00,23.71,23.73,23.55,23.57,136711.0,22.2824,22.3012,22.1321,22.1509,136711.0
2015-06-24 12:00:00,23.56,23.6,23.48,23.51,173719.0,22.1415,22.1791,22.0663,22.0945,173719.0
2015-06-24 12:30:00,23.5,23.56,23.43,23.46,230789.0,22.0851,22.1415,22.0193,22.0475,230789.0
2015-06-24 13:00:00,23.46,23.48,23.38,23.4,408795.0,22.0475,22.0663,21.9723,21.9911,408795.0
2015-06-24 13:30:00,23.4,23.43,23.13,23.21,344975.0,21.9911,22.0193,21.7374,21.8125,344975.0
2015-06-24 14:00:00,23.21,23.24,23.04,23.07,439761.0,21.8125,21.8407,21.6528,21.681,439761.0
2015-06-24 14:30:00,23.07,23.15,23.05,23.09,302844.0,21.681,21.7562,21.6622,21.6998,302844.0
2015-06-24 15:00:00,23.08,23.09,22.96,23.02,527591.0,21.6904,21.6998,21.5776,21.634,527591.0
2015-06-24 15:30:00,23.03,23.2,23.0,23.12,647259.0,21.6434,21.8031,21.6152,21.728,647259.0
2015-06-25 09:30:00,23.17,23.28,23.0,23.01,385106.0,21.7749,21.8783,21.6152,21.6246,385106.0
2015-06-25 10:00:00,23.0,23.07,22.97,23.03,639668.0,21.6152,21.681,21.587,21.6434,639668.0
2015-06-25 10:30:00,23.03,23.04,22.87,22.87,429573.0,21.6434,21.6528,21.493,21.493,429573.0
2015-06-25 11:00:00,22.86,22.98,22.83,22.83,387345.0,21.4836,21.5964,21.4554,21.4554,387345.0
2015-06-25 11:30:00,22.84,22.92,22.8,22.8,164558.0,21.4648,21.54,21.4272,21.4272,164558.0
2015-06-25 12:00:00,22.81,22.83,22.72,22.79,292143.0,21.4366,21.4554,21.352,21.4178,292143.0
2015-06-25 12:30:00,22.78,22.89,22.78,22.88,291806.0,21.4084,21.5118,21.4084,21.5024,291806.0
2015-06-25 13:00:00,22.87,22.98,22.84,22.96,418582.0,21.493,21.5964,21.4648,21.5776,418582.0
2015-06-25 13:30:00,22.95,22.99,22.81,22.82,361286.0,21.5682,21.6058,21.4366,21.446,361286.0
2015-06-25 14:00:00,22.82,22.85,22.75,22.76,221886.0,21.446,21.4742,21.3802,21.3896,221886.0
2015-06-25 14:30:00,22.76,22.8,22.75,22.78,324519.0,21.3896,21.4272,21.3802,21.4084,324519.0
2015-06-25 15:00:00,22.79,22.79,22.61,22.64,710092.0,21.4178,21.4178,21.2487,21.2769,710092.0
2015-06-25 15:30:00,22.65,22.72,22.61,22.64,1082483.0,21.2863,21.352,21.2487,21.2769,1082483.0
2015-06-26 09:30:00,22.08,22.29,21.61,22.1,1918510.0,20.7506,20.9479,20.3089,20.7694,1918510.0
2015-06-26 10:00:00,22.1,22.12,21.82,22.1,796518.0,20.7694,20.7882,20.5062,20.7694,796518.0
2015-06-26 10:30:00,22.1,22.1,21.89,21.95,503314.0,20.7694,20.7694,20.572,20.6284,503314.0
2015-06-26 11:00:00,21.96,22.0,21.91,21.96,358761.0,20.6378,20.6754,20.5908,20.6378,358761.0
2015-06-26 11:30:00,21.97,22.0,21.9,21.98,293352.0,20.6472,20.6754,20.5814,20.6566,293352.0
2015-06-26 12:00:00,21.98,21.98,21.86,21.91,610664.0,20.6566,20.6566,20.5438,20.5908,610664.0
2015-06-26 12:30:00,21.91,21.92,21.8,21.83,659832.0,20.5908,20.6002,20.4874,20.5156,659832.0
2015-06-26 13:00:00,21.82,21.97,21.79,21.94,436595.0,20.5062,20.6472,20.478,20.619,436595.0
2015-06-26 13:30:00,21.95,22.0,21.86,21.96,500495.0,20.6284,20.6754,20.5438,20.6378,500495.0
2015-06-26 14:00:00,21.97,22.13,21.93,22.08,422791.0,20.6472,20.7976,20.6096,20.7506,422791.0
2015-06-26 14:30:00,22.07,22.17,22.03,22.1,430918.0,20.7412,20.8352,20.7036,20.7694,430918.0
2015-06-26 15:00:00,22.1,22.14,22.05,22.09,772316.0,20.7694,20.807,20.7224,20.76,772316.0
2015-06-26 15:30:00,22.08,22.1,21.9,21.96,1138889.0,20.7506,20.7694,20.5814,20.6378,1138889.0
2015-06-29 09:30:00,21.42,21.73,21.3,21.56,2008979.0,20.1303,20.4217,20.0175,20.2619,2008979.0
2015-06-29 10:00:00,21.56,21.63,21.53,21.57,756747.0,20.2619,20.3277,20.2337,20.2713,756747.0
2015-06-29 10:30:00,21.57,21.64,21.56,21.58,817277.0,20.2713,20.3371,20.2619,20.2807,817277.0
2015-06-29 11:00:00,21.58,21.6,21.54,21.57,613166.0,20.2807,20.2995,20.2431,20.2713,613166.0
2015-06-29 11:30:00,21.57,21.61,21.54,21.59,411041.0,20.2713,20.3089,20.2431,20.2901,411041.0
2015-06-29 12:00:00,21.59,21.63,21.58,21.6,391869.0,20.2901,20.3277,20.2807,20.2995,391869.0
2015-06-29 12:30:00,21.59,21.61,21.57,21.6,355128.0,20.2901,20.3089,20.2713,20.2995,355128.0
2015-06-29 13:00:00,21.6,21.61,21.57,21.59,217101.0,20.2995,20.3089,20.2713,20.2901,217101.0
2015-06-29 13:30:00,21.59,21.6,21.58,21.6,624599.0,20.2901,20.2995,20.2807,20.2995,624599.0
2015-06-29 14:00:00,21.6,21.67,21.57,21.59,293869.0,20.2995,20.3653,20.2713,20.2901,293869.0
2015-06-29 14:30:00,21.59,21.64,21.55,21.61,407345.0,20.2901,20.3371,20.2525,20.3089,407345.0
2015-06-29 15:00:00,21.61,21.61,21.5,21.55,679875.0,20.3089,20.3089,20.2055,20.2525,679875.0
2015-06-29 15:30:00,21.55,21.6,21.53,21.55,1801175.0,20.2525,20.2995,20.2337,20.2525,1801175.0
2015-06-30 09:30:00,22.3,22.49,22.13,22.21,1103639.0,20.9573,21.1359,20.7976,20.8728,1103639.0
2015-06-30 10:00:00,22.2,22.25,22.07,22.14,736427.0,20.8634,20.9103,20.7412,20.807,736427.0
2015-06-30 10:30:00,22.13,22.15,21.92,21.99,557418.0,20.7976,20.8164,20.6002,20.666,557418.0
2015-06-30 11:00:00,21.98,22.13,21.98,22.07,539796.0,20.6566,20.7976,20.6566,20.7412,539796.0
2015-06-30 11:30:00,22.07,22.19,22.06,22.12,437767.0,20.7412,20.854,20.7318,20.7882,437767.0
2015-06-30 12:00:00,22.12,22.23,22.11,22.14,398915.0,20.7882,20.8915,20.7788,20.807,398915.0
2015-06-30 12:30:00,22.14,22.22,22.06,22.14,312570.0,20.807,20.8821,20.7318,20.807,312570.0
2015-06-30 13:00:00,22.14,22.22,22.14,22.21,212637.0,20.807,20.8821,20.807,20.8728,212637.0
2015-06-30 13:30:00,22.22,22.22,22.14,22.16,395607.0,20.8821,20.8821,20.807,20.8258,395607.0
2015-06-30 14:00:00,22.16,22.17,22.09,22.15,262065.0,20.8258,20.8352,20.76,20.8164,262065.0
2015-06-30 14:30:00,22.14,22.2,22.13,22.17,220031.0,20.807,20.8634,20.7976,20.8352,220031.0
2015-06-30 15:00:00,22.18,22.21,22.14,22.18,321680.0,20.8446,20.8728,20.807,20.8446,321680.0
2015-06-30 15:30:00,22.18,22.26,22.16,22.26,1597134.0,20.8446,20.9197,20.8258,20.9197,1597134.0
2015-07-01 09:30:00,22.22,22.5,22.22,22.4,622905.0,20.8821,21.1453,20.8821,21.0513,622905.0
2015-07-01 10:00:00,22.41,22.48,22.35,22.47,763208.0,21.0607,21.1265,21.0043,21.1171,763208.0
2015-07-01 10:30:00,22.47,22.61,22.43,22.52,712785.0,21.1171,21.2487,21.0795,21.1641,712785.0
2015-07-01 11:00:00,22.52,22.56,22.44,22.44,346167.0,21.1641,21.2017,21.0889,21.0889,346167.0
2015-07-01 11:30:00,22.44,22.45,22.27,22.4,435579.0,21.0889,21.0983,20.9291,21.0513,435579.0
2015-07-01 12:00:00,22.4,22.48,22.39,22.45,393071.0,21.0513,21.1265,21.0419,21.0983,393071.0
2015-07-01 12:30:00,22.45,22.65,22.44,22.57,403747.0,21.0983,21.2863,21.0889,21.2111,403747.0
2015-07-01 13:00:00,22.57,22.57,22.44,22.51,341713.0,21.2111,21.2111,21.0889,21.1547,341713.0
2015-07-01 13:30:00,22.52,22.54,22.35,22.36,261818.0,21.1641,21.1829,21.0043,21.0137,261818.0
2015-07-01 14:00:00,22.35,22.38,22.11,22.13,241905.0,21.0043,21.0325,20.7788,20.7976,241905.0
2015-07-01 14:30:00,22.12,22.22,22.09,22.1,308939.0,20.7882,20.8821,20.76,20.7694,308939.0
2015-07-01 15:00:00,22.1,22.22,22.1,22.16,344832.0,20.7694,20.8821,20.7694,20.8258,344832.0
2015-07-01 15:30:00,22.15,22.24,22.13,22.19,911611.0,20.8164,20.9009,20.7976,20.854,911611.0
2015-07-02 09:30:00,21.99,21.99,21.35,21.36,776004.0,20.666,20.666,20.0645,20.0739,776004.0
2015-07-02 10:00:00,21.37,21.46,20.83,21.19,2213790.0,20.0833,20.1679,19.5758,19.9142,2213790.0
2015-07-02 10:30:00,21.18,21.35,21.16,21.35,415073.0,19.9048,20.0645,19.886,20.0645,415073.0
2015-07-02 11:00:00,21.35,21.4,21.04,21.23,764650.0,20.0645,20.1115,19.7732,19.9518,764650.0
2015-07-02 11:30:00,21.22,21.24,20.92,21.0,459363.0,19.9424,19.9612,19.6604,19.7356,459363.0
2015-07-02 12:00:00,21.0,21.01,20.6,20.8,761171.0,19.7356,19.745,19.3597,19.5476,761171.0
2015-07-02 12:30:00,20.8,21.0,20.77,20.94,674481.0,19.5476,19.7356,19.5195,19.6792,674481.0
2015-07-02 13:00:00,20.93,21.05,20.91,20.99,509021.0,19.6698,19.7826,19.651,19.7262,509021.0
2015-07-02 13:30:00,21.0,21.04,20.83,20.86,296315.0,19.7356,19.7732,19.5758,19.604,296315.0
2015-07-02 14:00:00,20.86,20.94,20.61,20.62,398477.0,19.604,19.6792,19.3691,19.3785,398477.0
2015-07-02 14:30:00,20.61,20.71,20.53,20.7,573269.0,19.3691,19.4631,19.2939,19.4537,573269.0
2015-07-02 15:00:00,20.69,20.7,20.49,20.56,602813.0,19.4443,19.4537,19.2563,19.3221,602813.0
2015-07-02 15:30:00,20.57,20.58,20.39,20.42,2398448.0,19.3315,19.3409,19.1623,19.1905,2398448.0
2015-07-06 09:30:00,19.84,20.39,19.62,20.04,4511653.0,18.6454,19.1623,18.4387,18.8334,4511653.0
2015-07-06 10:00:00,20.04,20.43,19.9,20.41,1627247.0,18.8334,19.1999,18.7018,19.1811,1627247.0
2015-07-06 10:30:00,20.41,20.53,20.39,20.45,909541.0,19.1811,19.2939,19.1623,19.2187,909541.0
2015-07-06 11:00:00,20.45,20.56,20.43,20.5,791925.0,19.2187,19.3221,19.1999,19.2657,791925.0
2015-07-06 11:30:00,20.51,20.59,20.46,20.48,881590.0,19.2751,19.3503,19.2281,19.2469,881590.0
2015-07-06 12:00:00,20.47,20.61,20.46,20.61,901400.0,19.2375,19.3691,19.2281,19.3691,901400.0
2015-07-06 12:30:00,20.62,20.75,20.49,20.6,546925.0,19.3785,19.5007,19.2563,19.3597,546925.0
2015-07-06 13:00:00,20.6,20.73,20.5,20.51,698457.0,19.3597,19.4819,19.2657,19.2751,698457.0
2015-07-06 13:30:00,20.52,20.61,20.5,20.52,909644.0,19.2845,19.3691,19.2657,19.2845,909644.0
2015-07-06 14:00:00,20.52,20.57,20.17,20.23,704642.0,19.2845,19.3315,18.9556,19.012,704642.0
2015-07-06 14:30:00,20.23,20.42,20.22,20.36,623940.0,19.012,19.1905,19.0026,19.1341,623940.0
2015-07-06 15:00:00,20.37,20.7,20.32,20.69,1024227.0,19.1435,19.4537,19.0965,19.4443,1024227.0
2015-07-06 15:30:00,20.69,20.81,20.61,20.72,2257707.0,19.4443,19.557,19.3691,19.4725,2257707.0
2015-07-07 09:30:00,20.36,20.36,19.05,19.07,4587363.0,19.1341,19.1341,17.903,17.9218,4587363.0
2015-07-07 10:00:00,19.08,19.17,18.34,18.74,3071852.0,17.9312,18.0158,17.2358,17.6117,3071852.0
2015-07-07 10:30:00,18.71,19.18,18.64,19.09,1833820.0,17.5835,18.0252,17.5177,17.9406,1833820.0
2015-07-07 11:00:00,19.09,20.12,19.04,20.09,1371959.0,17.9406,18.9086,17.8936,18.8804,1371959.0
2015-07-07 11:30:00,20.09,20.52,20.08,20.44,1268954.0,18.8804,19.2845,18.871,19.2093,1268954.0
2015-07-07 12:00:00,20.44,20.99,20.37,20.37,1171264.0,19.2093,19.7262,19.1435,19.1435,1171264.0
2015-07-07 12:30:00,20.38,20.45,20.21,20.27,711205.0,19.1529,19.2187,18.9932,19.0496,711205.0
2015-07-07 13:00:00,20.28,20.3,20.11,20.22,624429.0,19.059,19.0778,18.8992,19.0026,624429.0
2015-07-07 13:30:00,20.23,20.27,20.15,20.21,612701.0,19.012,19.0496,18.9368,18.9932,612701.0
2015-07-07 14:00:00,20.22,20.26,20.09,20.2,466588.0,19.0026,19.0402,18.8804,18.9838,466588.0
2015-07-07 14:30:00,20.2,20.39,20.19,20.35,648242.0,18.9838,19.1623,18.9744,19.1247,648242.0
2015-07-07 15:00:00,20.34,20.6,20.27,20.55,829865.0,19.1153,19.3597,19.0496,19.3127,829865.0
2015-07-07 15:30:00,20.55,20.58,20.44,20.52,1756612.0,19.3127,19.3409,19.2093,19.2845,1756612.0
2015-07-08 09:30:00,19.02,20.22,18.94,19.92,3136798.0,17.8748,19.0026,17.7996,18.7206,3136798.0
2015-07-08 10:00:00,19.91,20.3,19.72,20.14,1738144.0,18.7112,19.0778,18.5327,18.9274,1738144.0
2015-07-08 10:30:00,20.14,20.2,19.95,20.18,1270421.0,18.9274,18.9838,18.7488,18.965,1270421.0
2015-07-08 11:00:00,20.19,20.25,19.91,20.11,1037696.0,18.9744,19.0308,18.7112,18.8992,1037696.0
2015-07-08 11:30:00,20.09,20.09,20.0,20.02,261011.0,18.8804,18.8804,18.7958,18.8146,261011.0
2015-07-08 12:00:00,20.02,20.2,20.0,20.15,539884.0,18.8146,18.9838,18.7958,18.9368,539884.0
2015-07-08 12:30:00,20.14,20.34,20.08,20.34,530426.0,18.9274,19.1153,18.871,19.1153,530426.0
2015-07-08 13:00:00,20.35,20.45,20.2,20.37,520817.0,19.1247,19.2187,18.9838,19.1435,520817.0
2015-07-08 13:30:00,20.41,21.1,20.37,21.08,1241726.0,19.1811,19.8296,19.1435,19.8108,1241726.0
2015-07-08 14:00:00,21.09,21.35,20.96,20.98,1147356.0,19.8202,20.0645,19.698,19.7168,1147356.0
2015-07-08 14:30:00,20.97,20.98,20.64,20.72,655628.0,19.7074,19.7168,19.3973,19.4725,655628.0
2015-07-08 15:00:00,20.73,20.79,20.66,20.71,772640.0,19.4819,19.5382,19.4161,19.4631,772640.0
2015-07-08 15:30:00,20.71,20.71,20.48,20.62,1804925.0,19.4631,19.4631,19.2469,19.3785,1804925.0
2015-07-09 09:30:00,22.74,22.88,22.06,22.25,3664879.0,21.3708,21.5024,20.7318,20.9103,3664879.0
2015-07-09 10:00:00,22.25,22.44,21.99,22.16,1537823.0,20.9103,21.0889,20.666,20.8258,1537823.0
2015-07-09 10:30:00,22.16,22.48,22.12,22.36,1180958.0,20.8258,21.1265,20.7882,21.0137,1180958.0
2015-07-09 11:00:00,22.36,22.42,22.26,22.36,1264127.0,21.0137,21.0701,20.9197,21.0137,1264127.0
2015-07-09 11:30:00,22.35,22.42,22.27,22.34,1125912.0,21.0043,21.0701,20.9291,20.9949,1125912.0
2015-07-09 12:00:00,22.33,22.36,22.24,22.35,633894.0,20.9855,21.0137,20.9009,21.0043,633894.0
2015-07-09 12:30:00,22.34,22.45,22.32,22.44,613378.0,20.9949,21.0983,20.9761,21.0889,613378.0
2015-07-09 13:00:00,22.43,22.76,22.42,22.7,1294151.0,21.0795,21.3896,21.0701,21.3332,1294151.0
2015-07-09 13:30:00,22.7,23.04,22.69,22.98,1399216.0,21.3332,21.6528,21.3238,21.5964,1399216.0
2015-07-09 14:00:00,22.96,23.15,22.88,22.91,1565949.0,21.5776,21.7562,21.5024,21.5306,1565949.0
2015-07-09 14:30:00,22.91,23.19,22.63,23.1,1469123.0,21.5306,21.7937,21.2675,21.7092,1469123.0
2015-07-09 15:00:00,23.1,23.26,23.05,23.16,1409887.0,21.7092,21.8595,21.6622,21.7656,1409887.0
2015-07-09 15:30:00,23.16,23.3,23.05,23.12,2476233.0,21.7656,21.8971,21.6622,21.728,2476233.0
2015-07-10 09:30:00,23.52,23.56,22.94,23.01,1819658.0,22.1039,22.1415,21.5588,21.6246,1819658.0
2015-07-10 10:00:00,23.01,23.04,22.4,22.56,1011729.0,21.6246,21.6528,21.0513,21.2017,1011729.0
2015-07-10 10:30:00,22.55,22.62,22.25,22.46,662241.0,21.1923,21.2581,20.9103,21.1077,662241.0
2015-07-10 11:00:00,22.46,22.66,22.46,22.57,415555.0,21.1077,21.2957,21.1077,21.2111,415555.0
2015-07-10 11:30:00,22.57,22.69,22.51,22.53,333828.0,21.2111,21.3238,21.1547,21.1735,333828.0
2015-07-10 12:00:00,22.52,22.54,22.35,22.38,259247.0,21.1641,21.1829,21.0043,21.0325,259247.0
2015-07-10 12:30:00,22.38,22.55,22.35,22.46,276840.0,21.0325,21.1923,21.0043,21.1077,276840.0
2015-07-10 13:00:00,22.46,22.5,22.36,22.42,176079.0,21.1077,21.1453,21.0137,21.0701,176079.0
2015-07-10 13:30:00,22.42,22.65,22.35,22.64,346853.0,21.0701,21.2863,21.0043,21.2769,346853.0
2015-07-10 14:00:00,22.64,22.75,22.61,22.74,358973.0,21.2769,21.3802,21.2487,21.3708,358973.0
2015-07-10 14:30:00,22.73,22.81,22.68,22.71,325112.0,21.3614,21.4366,21.3145,21.3426,325112.0
2015-07-10 15:00:00,22.71,22.75,22.66,22.71,274849.0,21.3426,21.3802,21.2957,21.3426,274849.0
2015-07-10 15:30:00,22.71,22.79,22.67,22.77,782416.0,21.3426,21.4178,21.3051,21.399,782416.0
2015-07-13 09:30:00,22.98,23.34,22.89,22.89,605784.0,21.5964,21.9347,21.5118,21.5118,605784.0
2015-07-13 10:00:00,22.9,22.91,22.55,22.6,377611.0,21.5212,21.5306,21.1923,21.2393,377611.0
2015-07-13 10:30:00,22.6,22.9,22.6,22.83,280411.0,21.2393,21.5212,21.2393,21.4554,280411.0
2015-07-13 11:00:00,22.82,23.03,22.78,23.01,320472.0,21.446,21.6434,21.4084,21.6246,320472.0
2015-07-13 11:30:00,23.02,23.02,22.79,22.87,373196.0,21.634,21.634,21.4178,21.493,373196.0
2015-07-13 12:00:00,22.85,23.0,22.79,23.0,279349.0,21.4742,21.6152,21.4178,21.6152,279349.0
2015-07-13 12:30:00,23.0,23.0,22.91,23.0,155562.0,21.6152,21.6152,21.5306,21.6152,155562.0
2015-07-13 13:00:00,22.99,23.0,22.88,22.93,143658.0,21.6058,21.6152,21.5024,21.5494,143658.0
2015-07-13 13:30:00,22.93,22.96,22.85,22.93,144120.0,21.5494,21.5776,21.4742,21.5494,144120.0
2015-07-13 14:00:00,22.93,22.98,22.9,22.92,433090.0,21.5494,21.5964,21.5212,21.54,433090.0
2015-07-13 14:30:00,22.91,22.99,22.9,22.95,362046.0,21.5306,21.6058,21.5212,21.5682,362046.0
2015-07-13 15:00:00,22.94,23.03,22.94,22.99,358174.0,21.5588,21.6434,21.5588,21.6058,358174.0
2015-07-13 15:30:00,22.99,23.1,22.96,22.98,614910.0,21.6058,21.7092,21.5776,21.5964,614910.0
2015-07-14 09:30:00,22.6,23.33,22.6,23.16,595284.0,21.2393,21.9253,21.2393,21.7656,595284.0
2015-07-14 10:00:00,23.15,23.18,22.97,23.06,414979.0,21.7562,21.7843,21.587,21.6716,414979.0
2015-07-14 10:30:00,23.07,23.11,22.78,22.8,423807.0,21.681,21.7186,21.4084,21.4272,423807.0
2015-07-14 11:00:00,22.8,22.93,22.8,22.85,368737.0,21.4272,21.5494,21.4272,21.4742,368737.0
2015-07-14 11:30:00,22.84,23.03,22.81,23.01,238194.0,21.4648,21.6434,21.4366,21.6246,238194.0
2015-07-14 12:00:00,23.01,23.13,22.89,22.96,296885.0,21.6246,21.7374,21.5118,21.5776,296885.0
2015-07-14 12:30:00,22.96,22.96,22.83,22.87,166296.0,21.5776,21.5776,21.4554,21.493,166296.0
2015-07-14 13:00:00,22.87,22.94,22.85,22.86,120889.0,21.493,21.5588,21.4742,21.4836,120889.0
2015-07-14 13:30:00,22.87,22.88,22.77,22.82,167311.0,21.493,21.5024,21.399,21.446,167311.0
2015-07-14 14:00:00,22.83,22.96,22.79,22.81,222664.0,21.4554,21.5776,21.4178,21.4366,222664.0
2015-07-14 14:30:00,22.81,22.88,22.8,22.85,145683.0,21.4366,21.5024,21.4272,21.4742,145683.0
2015-07-14 15:00:00,22.86,22.86,22.81,22.82,314212.0,21.4836,21.4836,21.4366,21.446,314212.0
2015-07-14 15:30:00,22.82,22.83,22.66,22.73,651807.0,21.446,21.4554,21.2957,21.3614,651807.0
2015-07-15 09:30:00,22.49,22.56,22.14,22.28,792778.0,21.1359,21.2017,20.807,20.9385,792778.0
2015-07-15 10:00:00,22.29,22.29,22.02,22.11,556417.0,20.9479,20.9479,20.6942,20.7788,556417.0
2015-07-15 10:30:00,22.13,22.3,22.13,22.23,365614.0,20.7976,20.9573,20.7976,20.8915,365614.0
2015-07-15 11:00:00,22.22,22.28,22.15,22.17,225893.0,20.8821,20.9385,20.8164,20.8352,225893.0
2015-07-15 11:30:00,22.18,22.24,22.0,22.03,180785.0,20.8446,20.9009,20.6754,20.7036,180785.0
2015-07-15 12:00:00,22.03,22.09,21.96,22.06,378707.0,20.7036,20.76,20.6378,20.7318,378707.0
2015-07-15 12:30:00,22.06,22.1,21.81,21.93,463406.0,20.7318,20.7694,20.4968,20.6096,463406.0
2015-07-15 13:00:00,21.94,21.96,21.76,21.84,317235.0,20.619,20.6378,20.4498,20.525,317235.0
2015-07-15 13:30:00,21.84,21.87,21.73,21.74,509294.0,20.525,20.5532,20.4217,20.431,509294.0
2015-07-15 14:00:00,21.75,21.81,21.64,21.79,500313.0,20.4404,20.4968,20.3371,20.478,500313.0
2015-07-15 14:30:00,21.8,21.81,21.65,21.7,411797.0,20.4874,20.4968,20.3465,20.3935,411797.0
2015-07-15 15:00:00,21.7,21.8,21.63,21.7,570540.0,20.3935,20.4874,20.3277,20.3935,570540.0
2015-07-15 15:30:00,21.7,21.71,21.6,21.65,1024345.0,20.3935,20.4029,20.2995,20.3465,1024345.0
2015-07-16 09:30:00,21.91,22.05,21.74,21.98,780987.0,20.5908,20.7224,20.431,20.6566,780987.0
2015-07-16 10:00:00,21.97,22.19,21.96,22.13,403223.0,20.6472,20.854,20.6378,20.7976,403223.0
2015-07-16 10:30:00,22.14,22.23,22.12,22.12,283688.0,20.807,20.8915,20.7882,20.7882,283688.0
2015-07-16 11:00:00,22.13,22.28,22.1,22.25,218842.0,20.7976,20.9385,20.7694,20.9103,218842.0
2015-07-16 11:30:00,22.25,22.27,22.13,22.18,138324.0,20.9103,20.9291,20.7976,20.8446,138324.0
2015-07-16 12:00:00,22.18,22.2,22.1,22.1,125510.0,20.8446,20.8634,20.7694,20.7694,125510.0
2015-07-16 12:30:00,22.1,22.14,22.09,22.13,99158.0,20.7694,20.807,20.76,20.7976,99158.0
2015-07-16 13:00:00,22.13,22.2,22.1,22.2,237386.0,20.7976,20.8634,20.7694,20.8634,237386.0
2015-07-16 13:30:00,22.19,22.2,22.1,22.12,130101.0,20.854,20.8634,20.7694,20.7882,130101.0
2015-07-16 14:00:00,22.11,22.18,22.11,22.13,157245.0,20.7788,20.8446,20.7788,20.7976,157245.0
2015-07-16 14:30:00,22.14,22.16,21.95,22.0,183834.0,20.807,20.8258,20.6284,20.6754,183834.0
2015-07-16 15:00:00,21.99,22.16,21.99,22.14,285599.0,20.666,20.8258,20.666,20.807,285599.0
2015-07-16 15:30:00,22.14,22.15,21.94,22.05,495068.0,20.807,20.8164,20.619,20.7224,495068.0
2015-07-17 09:30:00,22.5,22.99,22.27,22.35,566720.0,21.1453,21.6058,20.9291,21.0043,566720.0
2015-07-17 10:00:00,22.35,22.4,22.03,22.17,448047.0,21.0043,21.0513,20.7036,20.8352,448047.0
2015-07-17 10:30:00,22.17,22.18,21.95,21.98,337262.0,20.8352,20.8446,20.6284,20.6566,337262.0
2015-07-17 11:00:00,21.98,22.06,21.92,22.02,234111.0,20.6566,20.7318,20.6002,20.6942,234111.0
2015-07-17 11:30:00,22.02,22.04,21.62,21.71,536018.0,20.6942,20.713,20.3183,20.4029,536018.0
2015-07-17 12:00:00,21.73,21.73,21.61,21.69,303923.0,20.4217,20.4217,20.3089,20.3841,303923.0
2015-07-17 12:30:00,21.69,21.7,21.61,21.66,118174.0,20.3841,20.3935,20.3089,20.3559,118174.0
2015-07-17 13:00:00,21.66,21.7,21.63,21.64,158365.0,20.3559,20.3935,20.3277,20.3371,158365.0
2015-07-17 13:30:00,21.65,21.7,21.61,21.61,183431.0,20.3465,20.3935,20.3089,20.3089,183431.0
2015-07-17 14:00:00,21.61,21.63,21.57,21.62,166102.0,20.3089,20.3277,20.2713,20.3183,166102.0
2015-07-17 14:30:00,21.61,21.63,21.56,21.61,293671.0,20.3089,20.3277,20.2619,20.3089,293671.0
2015-07-17 15:00:00,21.61,21.62,21.57,21.62,306806.0,20.3089,20.3183,20.2713,20.3183,306806.0
2015-07-17 15:30:00,21.62,21.73,21.6,21.68,598990.0,20.3183,20.4217,20.2995,20.3747,598990.0
2015-07-20 09:30:00,21.8,22.06,21.66,22.06,555986.0,20.4874,20.7318,20.3559,20.7318,555986.0
2015-07-20 10:00:00,22.05,22.22,21.64,21.77,494508.0,20.7224,20.8821,20.3371,20.4592,494508.0
2015-07-20 10:30:00,21.77,22.02,21.74,21.94,328712.0,20.4592,20.6942,20.431,20.619,328712.0
2015-07-20 11:00:00,21.94,22.06,21.91,21.97,261428.0,20.619,20.7318,20.5908,20.6472,261428.0
2015-07-20 11:30:00,21.95,21.95,21.72,21.76,307973.0,20.6284,20.6284,20.4123,20.4498,307973.0
2015-07-20 12:00:00,21.77,21.77,21.6,21.71,153390.0,20.4592,20.4592,20.2995,20.4029,153390.0
2015-07-20 12:30:00,21.71,21.77,21.62,21.75,127140.0,20.4029,20.4592,20.3183,20.4404,127140.0
2015-07-20 13:00:00,21.75,21.75,21.62,21.7,109286.0,20.4404,20.4404,20.3183,20.3935,109286.0
2015-07-20 13:30:00,21.71,21.71,21.55,21.6,109847.0,20.4029,20.4029,20.2525,20.2995,109847.0
2015-07-20 14:00:00,21.58,21.59,21.52,21.52,118627.0,20.2807,20.2901,20.2243,20.2243,118627.0
2015-07-20 14:30:00,21.52,21.54,21.49,21.49,328971.0,20.2243,20.2431,20.1961,20.1961,328971.0
2015-07-20 15:00:00,21.5,21.52,21.47,21.5,166677.0,20.2055,20.2243,20.1773,20.2055,166677.0
2015-07-20 15:30:00,21.5,21.53,21.39,21.46,537194.0,20.2055,20.2337,20.1021,20.1679,537194.0
2015-07-21 09:30:00,21.4,21.51,20.86,21.51,827402.0,20.1115,20.2149,19.604,20.2149,827402.0
2015-07-21 10:00:00,21.5,21.64,21.31,21.5,579300.0,20.2055,20.3371,20.0269,20.2055,579300.0
2015-07-21 10:30:00,21.49,21.5,21.0,21.1,704136.0,20.1961,20.2055,19.7356,19.8296,704136.0
2015-07-21 11:00:00,21.1,21.16,20.98,21.1,270756.0,19.8296,19.886,19.7168,19.8296,270756.0
2015-07-21 11:30:00,21.1,21.18,21.06,21.13,224054.0,19.8296,19.9048,19.792,19.8578,224054.0
2015-07-21 12:00:00,21.13,21.36,21.1,21.36,147623.0,19.8578,20.0739,19.8296,20.0739,147623.0
2015-07-21 12:30:00,21.37,21.4,21.28,21.37,156587.0,20.0833,20.1115,19.9987,20.0833,156587.0
2015-07-21 13:00:00,21.37,21.52,21.32,21.52,257097.0,20.0833,20.2243,20.0363,20.2243,257097.0
2015-07-21 13:30:00,21.52,21.53,21.4,21.42,289671.0,20.2243,20.2337,20.1115,20.1303,289671.0
2015-07-21 14:00:00,21.42,21.52,21.34,21.5,157477.0,20.1303,20.2243,20.0551,20.2055,157477.0
2015-07-21 14:30:00,21.49,21.66,21.48,21.6,261137.0,20.1961,20.3559,20.1867,20.2995,261137.0
2015-07-21 15:00:00,21.6,21.64,21.47,21.5,296408.0,20.2995,20.3371,20.1773,20.2055,296408.0
2015-07-21 15:30:00,21.5,21.51,21.38,21.46,968532.0,20.2055,20.2149,20.0927,20.1679,968532.0
2015-07-22 09:30:00,21.44,21.48,21.03,21.21,858406.0,20.1491,20.1867,19.7638,19.933,858406.0
2015-07-22 10:00:00,21.2,21.25,21.14,21.21,232167.0,19.9236,19.9706,19.8672,19.933,232167.0
2015-07-22 10:30:00,21.21,21.51,21.21,21.49,466025.0,19.933,20.2149,19.933,20.1961,466025.0
2015-07-22 11:00:00,21.49,21.5,21.27,21.29,164769.0,20.1961,20.2055,19.9893,20.0081,164769.0
2015-07-22 11:30:00,21.29,21.42,21.28,21.4,151085.0,20.0081,20.1303,19.9987,20.1115,151085.0
2015-07-22 12:00:00,21.41,21.45,21.28,21.36,207448.0,20.1209,20.1585,19.9987,20.0739,207448.0
2015-07-22 12:30:00,21.36,21.44,21.34,21.43,130359.0,20.0739,20.1491,20.0551,20.1397,130359.0
2015-07-22 13:00:00,21.44,21.46,21.39,21.41,121597.0,20.1491,20.1679,20.1021,20.1209,121597.0
2015-07-22 13:30:00,21.42,21.42,21.3,21.32,189001.0,20.1303,20.1303,20.0175,20.0363,189001.0
2015-07-22 14:00:00,21.32,21.39,21.29,21.36,63972.0,20.0363,20.1021,20.0081,20.0739,63972.0
2015-07-22 14:30:00,21.37,21.77,21.36,21.63,241933.0,20.0833,20.4592,20.0739,20.3277,241933.0
2015-07-22 15:00:00,21.64,21.64,21.53,21.59,146164.0,20.3371,20.3371,20.2337,20.2901,146164.0
2015-07-22 15:30:00,21.59,21.62,21.53,21.59,466374.0,20.2901,20.3183,20.2337,20.2901,466374.0
2015-07-23 09:30:00,21.64,22.02,21.64,21.88,341064.0,20.3371,20.6942,20.3371,20.5626,341064.0
2015-07-23 10:00:00,21.89,22.05,21.78,21.94,351110.0,20.572,20.7224,20.4686,20.619,351110.0
2015-07-23 10:30:00,21.95,22.01,21.84,21.94,245407.0,20.6284,20.6848,20.525,20.619,245407.0
2015-07-23 11:00:00,21.92,21.93,21.67,21.69,172303.0,20.6002,20.6096,20.3653,20.3841,172303.0
2015-07-23 11:30:00,21.7,21.7,21.54,21.54,118460.0,20.3935,20.3935,20.2431,20.2431,118460.0
2015-07-23 12:00:00,21.54,21.54,21.35,21.39,219800.0,20.2431,20.2431,20.0645,20.1021,219800.0
2015-07-23 12:30:00,21.4,21.55,21.4,21.47,94394.0,20.1115,20.2525,20.1115,20.1773,94394.0
2015-07-23 13:00:00,21.46,21.47,21.37,21.37,147504.0,20.1679,20.1773,20.0833,20.0833,147504.0
2015-07-23 13:30:00,21.36,21.5,21.34,21.49,133752.0,20.0739,20.2055,20.0551,20.1961,133752.0
2015-07-23 14:00:00,21.48,21.48,21.4,21.41,99862.0,20.1867,20.1867,20.1115,20.1209,99862.0
2015-07-23 14:30:00,21.41,21.41,21.31,21.34,171828.0,20.1209,20.1209,20.0269,20.0551,171828.0
2015-07-23 15:00:00,21.33,21.37,21.24,21.25,194040.0,20.0457,20.0833,19.9612,19.9706,194040.0
2015-07-23 15:30:00,21.25,21.34,21.21,21.23,625695.0,19.9706,20.0551,19.933,19.9518,625695.0
2015-07-24 09:30:00,21.25,21.25,20.62,20.67,729284.0,19.9706,19.9706,19.3785,19.4255,729284.0
2015-07-24 10:00:00,20.67,20.78,20.53,20.62,417164.0,19.4255,19.5288,19.2939,19.3785,417164.0
2015-07-24 10:30:00,20.62,20.63,20.43,20.5,445403.0,19.3785,19.3879,19.1999,19.2657,445403.0
2015-07-24 11:00:00,20.49,20.53,20.4,20.46,395652.0,19.2563,19.2939,19.1717,19.2281,395652.0
2015-07-24 11:30:00,20.47,20.5,20.43,20.44,375026.0,19.2375,19.2657,19.1999,19.2093,375026.0
2015-07-24 12:00:00,20.44,20.44,20.37,20.4,291075.0,19.2093,19.2093,19.1435,19.1717,291075.0
2015-07-24 12:30:00,20.39,20.41,20.34,20.4,448326.0,19.1623,19.1811,19.1153,19.1717,448326.0
2015-07-24 13:00:00,20.4,20.4,20.21,20.28,286724.0,19.1717,19.1717,18.9932,19.059,286724.0
2015-07-24 13:30:00,20.27,20.28,20.18,20.2,390988.0,19.0496,19.059,18.965,18.9838,390988.0
2015-07-24 14:00:00,20.2,20.2,20.08,20.17,445404.0,18.9838,18.9838,18.871,18.9556,445404.0
2015-07-24 14:30:00,20.17,20.25,20.14,20.19,498951.0,18.9556,19.0308,18.9274,18.9744,498951.0
2015-07-24 15:00:00,20.18,20.28,20.16,20.24,517306.0,18.965,19.059,18.9462,19.0214,517306.0
2015-07-24 15:30:00,20.23,20.27,20.18,20.26,1884188.0,19.012,19.0496,18.965,19.0402,1884188.0
2015-07-27 09:30:00,19.24,19.65,18.86,19.64,1869348.0,18.0816,18.4669,17.7245,18.4575,1869348.0
2015-07-27 10:00:00,19.63,19.78,19.5,19.71,841133.0,18.4481,18.5891,18.3259,18.5233,841133.0
2015-07-27 10:30:00,19.71,19.98,19.71,19.93,682281.0,18.5233,18.777,18.5233,18.73,682281.0
2015-07-27 11:00:00,19.92,20.05,19.77,19.78,1004492.0,18.7206,18.8428,18.5797,18.5891,1004492.0
2015-07-27 11:30:00,19.77,20.02,19.75,19.92,441376.0,18.5797,18.8146,18.5609,18.7206,441376.0
2015-07-27 12:00:00,19.92,19.98,19.88,19.98,180018.0,18.7206,18.777,18.683,18.777,180018.0
2015-07-27 12:30:00,19.98,20.01,19.92,19.94,284465.0,18.777,18.8052,18.7206,18.7394,284465.0
2015-07-27 13:00:00,19.94,20.01,19.9,19.94,328622.0,18.7394,18.8052,18.7018,18.7394,328622.0
2015-07-27 13:30:00,19.95,19.95,19.8,19.88,488934.0,18.7488,18.7488,18.6079,18.683,488934.0
2015-07-27 14:00:00,19.88,20.02,19.83,20.01,398780.0,18.683,18.8146,18.636,18.8052,398780.0
2015-07-27 14:30:00,20.01,20.04,19.92,20.01,427088.0,18.8052,18.8334,18.7206,18.8052,427088.0
2015-07-27 15:00:00,20.01,20.03,19.97,19.98,557277.0,18.8052,18.824,18.7676,18.777,557277.0
2015-07-27 15:30:00,19.98,20.04,19.92,20.0,1333073.0,18.777,18.8334,18.7206,18.7958,1333073.0
2015-07-28 09:30:00,19.91,20.01,19.58,19.73,367056.0,18.7112,18.8052,18.4011,18.5421,367056.0
2015-07-28 10:00:00,19.73,19.74,19.41,19.6,508346.0,18.5421,18.5515,18.2413,18.4199,508346.0
2015-07-28 10:30:00,19.62,19.68,19.47,19.64,240764.0,18.4387,18.4951,18.2977,18.4575,240764.0
2015-07-28 11:00:00,19.64,19.65,19.48,19.54,264280.0,18.4575,18.4669,18.3071,18.3635,264280.0
2015-07-28 11:30:00,19.53,19.58,19.42,19.49,288445.0,18.3541,18.4011,18.2507,18.3165,288445.0
2015-07-28 12:00:00,19.5,19.53,19.47,19.49,173383.0,18.3259,18.3541,18.2977,18.3165,173383.0
2015-07-28 12:30:00,19.49,19.6,19.49,19.52,463298.0,18.3165,18.4199,18.3165,18.3447,463298.0
2015-07-28 13:00:00,19.52,19.74,19.52,19.73,262973.0,18.3447,18.5515,18.3447,18.5421,262973.0
2015-07-28 13:30:00,19.73,19.91,19.7,19.9,240662.0,18.5421,18.7112,18.5139,18.7018,240662.0
2015-07-28 14:00:00,19.91,20.03,19.89,19.99,218746.0,18.7112,18.824,18.6924,18.7864,218746.0
2015-07-28 14:30:00,19.99,19.99,19.82,19.97,197941.0,18.7864,18.7864,18.6267,18.7676,197941.0
2015-07-28 15:00:00,19.98,20.01,19.95,19.96,164984.0,18.777,18.8052,18.7488,18.7582,164984.0
2015-07-28 15:30:00,19.96,20.21,19.96,20.2,915051.0,18.7582,18.9932,18.7582,18.9838,915051.0
2015-07-29 09:30:00,20.14,20.56,20.14,20.36,452555.0,18.9274,19.3221,18.9274,19.1341,452555.0
2015-07-29 10:00:00,20.37,20.49,20.17,20.39,257493.0,19.1435,19.2563,18.9556,19.1623,257493.0
2015-07-29 10:30:00,20.4,20.48,20.34,20.46,143803.0,19.1717,19.2469,19.1153,19.2281,143803.0
2015-07-29 11:00:00,20.46,20.5,20.27,20.27,144961.0,19.2281,19.2657,19.0496,19.0496,144961.0
2015-07-29 11:30:00,20.27,20.32,20.23,20.31,118958.0,19.0496,19.0965,19.012,19.0871,118958.0
2015-07-29 12:00:00,20.32,20.33,20.17,20.17,142633.0,19.0965,19.1059,18.9556,18.9556,142633.0
2015-07-29 12:30:00,20.17,20.35,20.15,20.31,105082.0,18.9556,19.1247,18.9368,19.0871,105082.0
2015-07-29 13:00:00,20.31,20.38,20.29,20.36,97802.0,19.0871,19.1529,19.0684,19.1341,97802.0
2015-07-29 13:30:00,20.35,20.35,20.13,20.13,193112.0,19.1247,19.1247,18.918,18.918,193112.0
2015-07-29 14:00:00,20.13,20.19,20.06,20.08,383654.0,18.918,18.9744,18.8522,18.871,383654.0
2015-07-29 14:30:00,20.09,20.23,20.08,20.21,217859.0,18.8804,19.012,18.871,18.9932,217859.0
2015-07-29 15:00:00,20.2,20.33,20.2,20.32,177750.0,18.9838,19.1059,18.9838,19.0965,177750.0
2015-07-29 15:30:00,20.31,20.33,20.26,20.28,449677.0,19.0871,19.1059,19.0402,19.059,449677.0
2015-07-30 09:30:00,20.28,20.36,19.93,19.93,401000.0,19.059,19.1341,18.73,18.73,401000.0
2015-07-30 10:00:00,19.92,19.92,19.65,19.65,749850.0,18.7206,18.7206,18.4669,18.4669,749850.0
2015-07-30 10:30:00,19.65,19.84,19.6,19.72,233491.0,18.4669,18.6454,18.4199,18.5327,233491.0
2015-07-30 11:00:00,19.73,19.77,19.64,19.7,170282.0,18.5421,18.5797,18.4575,18.5139,170282.0
2015-07-30 11:30:00,19.7,19.7,19.48,19.51,422774.0,18.5139,18.5139,18.3071,18.3353,422774.0
2015-07-30 12:00:00,19.51,19.55,19.47,19.51,759318.0,18.3353,18.3729,18.2977,18.3353,759318.0
2015-07-30 12:30:00,19.51,19.7,19.47,19.59,749178.0,18.3353,18.5139,18.2977,18.4105,749178.0
2015-07-30 13:00:00,19.59,19.68,19.57,19.6,304798.0,18.4105,18.4951,18.3917,18.4199,304798.0
2015-07-30 13:30:00,19.6,19.62,19.57,19.6,366625.0,18.4199,18.4387,18.3917,18.4199,366625.0
2015-07-30 14:00:00,19.6,19.71,19.57,19.7,540737.0,18.4199,18.5233,18.3917,18.5139,540737.0
2015-07-30 14:30:00,19.71,19.74,19.66,19.7,587061.0,18.5233,18.5515,18.4763,18.5139,587061.0
2015-07-30 15:00:00,19.71,19.81,19.7,19.75,491860.0,18.5233,18.6173,18.5139,18.5609,491860.0
2015-07-30 15:30:00,19.74,19.78,19.68,19.71,1242214.0,18.5515,18.5891,18.4951,18.5233,1242214.0
2015-07-31 09:30:00,19.52,19.67,19.41,19.42,439910.0,18.3447,18.4857,18.2413,18.2507,439910.0
2015-07-31 10:00:00,19.43,19.55,19.24,19.45,695446.0,18.2601,18.3729,18.0816,18.2789,695446.0
2015-07-31 10:30:00,19.46,19.56,19.45,19.49,699395.0,18.2883,18.3823,18.2789,18.3165,699395.0
2015-07-31 11:00:00,19.48,19.51,19.39,19.5,451799.0,18.3071,18.3353,18.2225,18.3259,451799.0
2015-07-31 11:30:00,19.49,19.5,19.42,19.5,209332.0,18.3165,18.3259,18.2507,18.3259,209332.0
2015-07-31 12:00:00,19.49,19.67,19.45,19.62,257963.0,18.3165,18.4857,18.2789,18.4387,257963.0
2015-07-31 12:30:00,19.62,19.62,19.5,19.51,153008.0,18.4387,18.4387,18.3259,18.3353,153008.0
2015-07-31 13:00:00,19.52,19.53,19.46,19.48,181664.0,18.3447,18.3541,18.2883,18.3071,181664.0
2015-07-31 13:30:00,19.48,19.5,19.39,19.39,165859.0,18.3071,18.3259,18.2225,18.2225,165859.0
2015-07-31 14:00:00,19.4,19.44,19.39,19.41,247054.0,18.2319,18.2695,18.2225,18.2413,247054.0
2015-07-31 14:30:00,19.41,19.51,19.39,19.51,219725.0,18.2413,18.3353,18.2225,18.3353,219725.0
2015-07-31 15:00:00,19.5,19.57,19.43,19.43,378251.0,18.3259,18.3917,18.2601,18.2601,378251.0
2015-07-31 15:30:00,19.44,19.61,19.43,19.49,879519.0,18.2695,18.4293,18.2601,18.3165,879519.0
2015-08-03 09:30:00,19.13,19.78,18.99,19.78,1145141.0,17.9782,18.5891,17.8466,18.5891,1145141.0
2015-08-03 10:00:00,19.78,20.0,19.75,19.93,590786.0,18.5891,18.7958,18.5609,18.73,590786.0
2015-08-03 10:30:00,19.92,19.97,19.82,19.83,912295.0,18.7206,18.7676,18.6267,18.636,912295.0
2015-08-03 11:00:00,19.83,19.86,19.71,19.79,475068.0,18.636,18.6642,18.5233,18.5985,475068.0
2015-08-03 11:30:00,19.79,19.84,19.72,19.79,559839.0,18.5985,18.6454,18.5327,18.5985,559839.0
2015-08-03 12:00:00,19.8,19.87,19.76,19.8,251305.0,18.6079,18.6736,18.5703,18.6079,251305.0
2015-08-03 12:30:00,19.8,19.85,19.74,19.75,227708.0,18.6079,18.6548,18.5515,18.5609,227708.0
2015-08-03 13:00:00,19.75,20.03,19.73,20.02,363932.0,18.5609,18.824,18.5421,18.8146,363932.0
2015-08-03 13:30:00,20.01,20.14,19.92,20.11,311757.0,18.8052,18.9274,18.7206,18.8992,311757.0
2015-08-03 14:00:00,20.12,20.12,20.0,20.06,198182.0,18.9086,18.9086,18.7958,18.8522,198182.0
2015-08-03 14:30:00,20.05,20.14,20.01,20.06,180858.0,18.8428,18.9274,18.8052,18.8522,180858.0
2015-08-03 15:00:00,20.07,20.08,20.0,20.03,365295.0,18.8616,18.871,18.7958,18.824,365295.0
2015-08-03 15:30:00,20.03,20.05,19.98,20.01,707104.0,18.824,18.8428,18.777,18.8052,707104.0
2015-08-04 09:30:00,20.1,20.38,20.05,20.3,524149.0,18.8898,19.1529,18.8428,19.0778,524149.0
2015-08-04 10:00:00,20.3,20.5,20.29,20.35,447443.0,19.0778,19.2657,19.0684,19.1247,447443.0
2015-08-04 10:30:00,20.36,20.43,20.33,20.37,292168.0,19.1341,19.1999,19.1059,19.1435,292168.0
2015-08-04 11:00:00,20.36,20.55,20.36,20.53,312164.0,19.1341,19.3127,19.1341,19.2939,312164.0
2015-08-04 11:30:00,20.52,20.68,20.51,20.6,381506.0,19.2845,19.4349,19.2751,19.3597,381506.0
2015-08-04 12:00:00,20.61,20.62,20.43,20.45,264429.0,19.3691,19.3785,19.1999,19.2187,264429.0
2015-08-04 12:30:00,20.45,20.51,20.38,20.38,176583.0,19.2187,19.2751,19.1529,19.1529,176583.0
2015-08-04 13:00:00,20.39,20.47,20.38,20.46,215277.0,19.1623,19.2375,19.1529,19.2281,215277.0
2015-08-04 13:30:00,20.46,20.51,20.4,20.49,276790.0,19.2281,19.2751,19.1717,19.2563,276790.0
2015-08-04 14:00:00,20.5,20.62,20.48,20.58,745072.0,19.2657,19.3785,19.2469,19.3409,745072.0
2015-08-04 14:30:00,20.58,20.59,20.4,20.41,585967.0,19.3409,19.3503,19.1717,19.1811,585967.0
2015-08-04 15:00:00,20.41,20.52,20.4,20.5,347693.0,19.1811,19.2845,19.1717,19.2657,347693.0
2015-08-04 15:30:00,20.5,20.62,20.48,20.58,918551.0,19.2657,19.3785,19.2469,19.3409,918551.0
2015-08-05 09:30:00,20.91,21.47,20.85,21.47,988299.0,19.651,20.1773,19.5946,20.1773,988299.0
2015-08-05 10:00:00,21.47,22.11,21.38,21.98,1326446.0,20.1773,20.7788,20.0927,20.6566,1326446.0
2015-08-05 10:30:00,21.99,22.09,21.63,21.83,923919.0,20.666,20.76,20.3277,20.5156,923919.0
2015-08-05 11:00:00,21.83,22.02,21.64,21.86,792020.0,20.5156,20.6942,20.3371,20.5438,792020.0
2015-08-05 11:30:00,21.86,22.07,21.83,22.07,660166.0,20.5438,20.7412,20.5156,20.7412,660166.0
2015-08-05 12:00:00,22.07,22.25,22.03,22.25,575396.0,20.7412,20.9103,20.7036,20.9103,575396.0
2015-08-05 12:30:00,22.24,22.26,21.89,21.93,490898.0,20.9009,20.9197,20.572,20.6096,490898.0
2015-08-05 13:00:00,21.93,22.47,21.69,22.38,781712.0,20.6096,21.1171,20.3841,21.0325,781712.0
2015-08-05 13:30:00,22.38,22.41,22.01,22.07,621286.0,21.0325,21.0607,20.6848,20.7412,621286.0
2015-08-05 14:00:00,22.07,22.11,21.98,22.02,720468.0,20.7412,20.7788,20.6566,20.6942,720468.0
2015-08-05 14:30:00,22.02,22.05,21.63,21.72,802164.0,20.6942,20.7224,20.3277,20.4123,802164.0
2015-08-05 15:00:00,21.72,21.85,21.65,21.66,880327.0,20.4123,20.5344,20.3465,20.3559,880327.0
2015-08-05 15:30:00,21.65,21.7,21.56,21.67,1514191.0,20.3465,20.3935,20.2619,20.3653,1514191.0
2015-08-06 09:30:00,21.75,21.87,21.31,21.33,993037.0,20.4404,20.5532,20.0269,20.0457,993037.0
2015-08-06 10:00:00,21.32,21.7,21.21,21.66,951773.0,20.0363,20.3935,19.933,20.3559,951773.0
2015-08-06 10:30:00,21.65,21.75,21.57,21.59,605254.0,20.3465,20.4404,20.2713,20.2901,605254.0
2015-08-06 11:00:00,21.58,21.61,21.22,21.36,856806.0,20.2807,20.3089,19.9424,20.0739,856806.0
2015-08-06 11:30:00,21.36,21.69,21.2,21.61,696160.0,20.0739,20.3841,19.9236,20.3089,696160.0
2015-08-06 12:00:00,21.61,21.88,21.54,21.88,503171.0,20.3089,20.5626,20.2431,20.5626,503171.0
2015-08-06 12:30:00,21.87,21.88,21.52,21.56,350382.0,20.5532,20.5626,20.2243,20.2619,350382.0
2015-08-06 13:00:00,21.55,21.65,21.46,21.61,319386.0,20.2525,20.3465,20.1679,20.3089,319386.0
2015-08-06 13:30:00,21.61,21.74,21.59,21.65,502196.0,20.3089,20.431,20.2901,20.3465,502196.0
2015-08-06 14:00:00,21.65,21.86,21.65,21.79,593785.0,20.3465,20.5438,20.3465,20.478,593785.0
2015-08-06 14:30:00,21.78,21.85,21.74,21.77,549230.0,20.4686,20.5344,20.431,20.4592,549230.0
2015-08-06 15:00:00,21.76,21.91,21.76,21.8,746991.0,20.4498,20.5908,20.4498,20.4874,746991.0
2015-08-06 15:30:00,21.8,22.04,21.79,22.02,1939887.0,20.4874,20.713,20.478,20.6942,1939887.0
2015-08-07 09:30:00,21.92,22.19,21.66,22.0,1102610.0,20.6002,20.854,20.3559,20.6754,1102610.0
2015-08-07 10:00:00,21.99,22.0,21.79,21.88,655772.0,20.666,20.6754,20.478,20.5626,655772.0
2015-08-07 10:30:00,21.88,21.9,21.48,21.51,637026.0,20.5626,20.5814,20.1867,20.2149,637026.0
2015-08-07 11:00:00,21.51,21.55,21.23,21.3,492185.0,20.2149,20.2525,19.9518,20.0175,492185.0
2015-08-07 11:30:00,21.3,21.32,21.0,21.01,1132160.0,20.0175,20.0363,19.7356,19.745,1132160.0
2015-08-07 12:00:00,21.01,21.35,21.0,21.19,363189.0,19.745,20.0645,19.7356,19.9142,363189.0
2015-08-07 12:30:00,21.18,21.34,21.14,21.24,204911.0,19.9048,20.0551,19.8672,19.9612,204911.0
2015-08-07 13:00:00,21.25,21.25,20.99,21.03,208271.0,19.9706,19.9706,19.7262,19.7638,208271.0
2015-08-07 13:30:00,21.03,21.13,21.01,21.06,244797.0,19.7638,19.8578,19.745,19.792,244797.0
2015-08-07 14:00:00,21.05,21.06,20.92,21.01,473059.0,19.7826,19.792,19.6604,19.745,473059.0
2015-08-07 14:30:00,21.02,21.06,20.99,21.02,375908.0,19.7544,19.792,19.7262,19.7544,375908.0
2015-08-07 15:00:00,21.02,21.03,20.95,21.03,512885.0,19.7544,19.7638,19.6886,19.7638,512885.0
2015-08-07 15:30:00,21.03,21.12,20.97,21.09,1053207.0,19.7638,19.8484,19.7074,19.8202,1053207.0
2015-08-10 09:30:00,21.03,21.04,20.05,20.71,1749254.0,19.7638,19.7732,18.8428,19.4631,1749254.0
2015-08-10 10:00:00,20.71,20.9,20.46,20.48,1617893.0,19.4631,19.6416,19.2281,19.2469,1617893.0
2015-08-10 10:30:00,20.48,20.69,20.41,20.69,864846.0,19.2469,19.4443,19.1811,19.4443,864846.0
2015-08-10 11:00:00,20.7,20.83,20.56,20.57,895765.0,19.4537,19.5758,19.3221,19.3315,895765.0
2015-08-10 11:30:00,20.57,20.94,20.57,20.85,665839.0,19.3315,19.6792,19.3315,19.5946,665839.0
2015-08-10 12:00:00,20.85,21.1,20.85,21.08,826900.0,19.5946,19.8296,19.5946,19.8108,826900.0
2015-08-10 12:30:00,21.08,21.1,20.97,21.03,448020.0,19.8108,19.8296,19.7074,19.7638,448020.0
2015-08-10 13:00:00,21.02,21.27,21.01,21.23,452573.0,19.7544,19.9893,19.745,19.9518,452573.0
2015-08-10 13:30:00,21.23,21.35,21.13,21.13,939856.0,19.9518,20.0645,19.8578,19.8578,939856.0
2015-08-10 14:00:00,21.14,21.3,21.13,21.18,515140.0,19.8672,20.0175,19.8578,19.9048,515140.0
2015-08-10 14:30:00,21.18,21.33,21.16,21.31,567163.0,19.9048,20.0457,19.886,20.0269,567163.0
2015-08-10 15:00:00,21.31,21.46,21.3,21.44,1075897.0,20.0269,20.1679,20.0175,20.1491,1075897.0
2015-08-10 15:30:00,21.44,21.44,20.66,21.0,2551252.0,20.1491,20.1491,19.4161,19.7356,2551252.0
2015-08-11 09:30:00,19.99,20.0,18.89,19.51,6268514.0,18.7864,18.7958,17.7526,18.3353,6268514.0
2015-08-11 10:00:00,19.5,19.54,19.22,19.32,2248773.0,18.3259,18.3635,18.0628,18.1568,2248773.0
2015-08-11 10:30:00,19.33,19.36,19.12,19.2,1369614.0,18.1662,18.1943,17.9688,18.044,1369614.0
2015-08-11 11:00:00,19.2,19.34,19.18,19.25,1257895.0,18.044,18.1756,18.0252,18.091,1257895.0
2015-08-11 11:30:00,19.25,19.25,18.57,18.59,2297405.0,18.091,18.091,17.4519,17.4707,2297405.0
2015-08-11 12:00:00,18.59,18.8,18.51,18.62,1604105.0,17.4707,17.6681,17.3955,17.4989,1604105.0
2015-08-11 12:30:00,18.62,18.77,17.95,18.07,2895163.0,17.4989,17.6399,16.8692,16.982,2895163.0
2015-08-11 13:00:00,18.05,18.11,17.39,17.55,3175497.0,16.9632,17.0196,16.343,16.4933,3175497.0
2015-08-11 13:30:00,17.54,17.65,16.9,17.23,2881102.0,16.4839,16.5873,15.8825,16.1926,2881102.0
2015-08-11 14:00:00,17.25,17.86,17.18,17.85,2405022.0,16.2114,16.7847,16.1456,16.7753,2405022.0
2015-08-11 14:30:00,17.86,18.6,17.71,18.48,3488901.0,16.7847,17.4801,16.6437,17.3673,3488901.0
2015-08-11 15:00:00,18.48,18.77,18.28,18.57,2461505.0,17.3673,17.6399,17.1794,17.4519,2461505.0
2015-08-11 15:30:00,18.57,18.9,18.22,18.26,4037443.0,17.4519,17.762,17.123,17.1606,4037443.0
2015-08-12 09:30:00,17.61,18.33,17.51,17.88,4909261.0,16.5497,17.2264,16.4557,16.8035,4909261.0
2015-08-12 10:00:00,17.89,18.2,17.41,17.5,2083571.0,16.8129,17.1042,16.3618,16.4463,2083571.0
2015-08-12 10:30:00,17.49,17.75,17.32,17.71,1722976.0,16.4369,16.6813,16.2772,16.6437,1722976.0
2015-08-12 11:00:00,17.72,17.84,17.48,17.71,1322072.0,16.6531,16.7659,16.4275,16.6437,1322072.0
2015-08-12 11:30:00,17.72,18.03,17.7,17.88,1336715.0,16.6531,16.9444,16.6343,16.8035,1336715.0
2015-08-12 12:00:00,17.88,18.18,17.85,18.18,572511.0,16.8035,17.0854,16.7753,17.0854,572511.0
2015-08-12 12:30:00,18.18,18.43,18.14,18.3,827460.0,17.0854,17.3203,17.0478,17.1982,827460.0
2015-08-12 13:00:00,18.29,18.78,18.26,18.6,1237616.0,17.1888,17.6493,17.1606,17.4801,1237616.0
2015-08-12 13:30:00,18.61,18.66,18.37,18.6,734353.0,17.4895,17.5365,17.264,17.4801,734353.0
2015-08-12 14:00:00,18.61,18.7,18.47,18.63,1041709.0,17.4895,17.5741,17.3579,17.5083,1041709.0
2015-08-12 14:30:00,18.64,19.07,18.59,19.07,1138827.0,17.5177,17.9218,17.4707,17.9218,1138827.0
2015-08-12 15:00:00,19.06,19.35,18.96,19.03,1881227.0,17.9124,18.1849,17.8184,17.8842,1881227.0
2015-08-12 15:30:00,19.02,19.24,19.0,19.2,2675769.0,17.8748,18.0816,17.856,18.044,2675769.0
2015-08-13 09:30:00,19.35,20.5,19.29,19.76,2005790.0,18.1849,19.2657,18.1286,18.5703,2005790.0
2015-08-13 10:00:00,19.76,19.97,19.55,19.63,1053448.0,18.5703,18.7676,18.3729,18.4481,1053448.0
2015-08-13 10:30:00,19.63,19.91,19.59,19.82,629732.0,18.4481,18.7112,18.4105,18.6267,629732.0
2015-08-13 11:00:00,19.82,20.12,19.8,20.05,1024186.0,18.6267,18.9086,18.6079,18.8428,1024186.0
2015-08-13 11:30:00,20.04,20.11,19.96,20.09,468817.0,18.8334,18.8992,18.7582,18.8804,468817.0
2015-08-13 12:00:00,20.1,20.25,20.06,20.24,516905.0,18.8898,19.0308,18.8522,19.0214,516905.0
2015-08-13 12:30:00,20.25,20.8,20.24,20.75,1270228.0,19.0308,19.5476,19.0214,19.5007,1270228.0
2015-08-13 13:00:00,20.75,20.97,20.61,20.62,832371.0,19.5007,19.7074,19.3691,19.3785,832371.0
2015-08-13 13:30:00,20.62,20.7,20.45,20.62,674974.0,19.3785,19.4537,19.2187,19.3785,674974.0
2015-08-13 14:00:00,20.62,21.01,20.61,20.98,1148885.0,19.3785,19.745,19.3691,19.7168,1148885.0
2015-08-13 14:30:00,20.98,21.41,20.97,21.16,1740018.0,19.7168,20.1209,19.7074,19.886,1740018.0
2015-08-13 15:00:00,21.15,21.24,20.87,20.96,976255.0,19.8766,19.9612,19.6134,19.698,976255.0
2015-08-13 15:30:00,20.95,21.0,20.78,20.95,1680219.0,19.6886,19.7356,19.5288,19.6886,1680219.0
2015-08-14 09:30:00,20.75,20.83,19.73,19.88,1128684.0,19.5007,19.5758,18.5421,18.683,1128684.0
2015-08-14 10:00:00,19.88,20.22,19.86,20.04,1035566.0,18.683,19.0026,18.6642,18.8334,1035566.0
2015-08-14 10:30:00,20.04,20.4,19.88,20.37,557777.0,18.8334,19.1717,18.683,19.1435,557777.0
2015-08-14 11:00:00,20.36,20.77,20.35,20.6,767639.0,19.1341,19.5195,19.1247,19.3597,767639.0
2015-08-14 11:30:00,20.59,20.76,20.49,20.72,459442.0,19.3503,19.5101,19.2563,19.4725,459442.0
2015-08-14 12:00:00,20.74,20.74,20.52,20.61,305693.0,19.4913,19.4913,19.2845,19.3691,305693.0
2015-08-14 12:30:00,20.62,20.76,20.57,20.74,320645.0,19.3785,19.5101,19.3315,19.4913,320645.0
2015-08-14 13:00:00,20.73,20.82,20.72,20.78,342500.0,19.4819,19.5664,19.4725,19.5288,342500.0
2015-08-14 13:30:00,20.78,20.85,20.68,20.8,407335.0,19.5288,19.5946,19.4349,19.5476,407335.0
2015-08-14 14:00:00,20.8,20.81,20.64,20.71,284587.0,19.5476,19.557,19.3973,19.4631,284587.0
2015-08-14 14:30:00,20.7,20.71,20.5,20.55,228856.0,19.4537,19.4631,19.2657,19.3127,228856.0
2015-08-14 15:00:00,20.54,20.65,20.43,20.5,329120.0,19.3033,19.4067,19.1999,19.2657,329120.0
2015-08-14 15:30:00,20.49,20.55,20.38,20.5,863416.0,19.2563,19.3127,19.1529,19.2657,863416.0
2015-08-17 09:30:00,20.36,20.48,20.05,20.22,486440.0,19.1341,19.2469,18.8428,19.0026,486440.0
2015-08-17 10:00:00,20.22,20.22,19.8,20.09,1125912.0,19.0026,19.0026,18.6079,18.8804,1125912.0
2015-08-17 10:30:00,20.09,20.09,19.9,20.02,323552.0,18.8804,18.8804,18.7018,18.8146,323552.0
2015-08-17 11:00:00,20.0,20.01,19.92,19.97,215239.0,18.7958,18.8052,18.7206,18.7676,215239.0
2015-08-17 11:30:00,19.96,19.97,19.54,19.6,553424.0,18.7582,18.7676,18.3635,18.4199,553424.0
2015-08-17 12:00:00,19.6,19.67,19.53,19.58,240804.0,18.4199,18.4857,18.3541,18.4011,240804.0
2015-08-17 12:30:00,19.58,19.67,19.52,19.64,404762.0,18.4011,18.4857,18.3447,18.4575,404762.0
2015-08-17 13:00:00,19.65,19.77,19.61,19.67,255313.0,18.4669,18.5797,18.4293,18.4857,255313.0
2015-08-17 13:30:00,19.67,19.84,19.64,19.78,346565.0,18.4857,18.6454,18.4575,18.5891,346565.0
2015-08-17 14:00:00,19.78,19.98,19.77,19.91,215150.0,18.5891,18.777,18.5797,18.7112,215150.0
2015-08-17 14:30:00,19.92,20.03,19.91,19.98,192532.0,18.7206,18.824,18.7112,18.777,192532.0
2015-08-17 15:00:00,19.99,20.0,19.85,19.89,289142.0,18.7864,18.7958,18.6548,18.6924,289142.0
2015-08-17 15:30:00,19.89,19.89,19.77,19.82,646734.0,18.6924,18.6924,18.5797,18.6267,646734.0
2015-08-18 09:30:00,19.37,19.8,19.1,19.76,574419.0,18.2037,18.6079,17.95,18.5703,574419.0
2015-08-18 10:00:00,19.77,19.96,19.69,19.89,379473.0,18.5797,18.7582,18.5045,18.6924,379473.0
2015-08-18 10:30:00,19.89,19.96,19.67,19.7,477733.0,18.6924,18.7582,18.4857,18.5139,477733.0
2015-08-18 11:00:00,19.71,19.71,19.49,19.5,232501.0,18.5233,18.5233,18.3165,18.3259,232501.0
2015-08-18 11:30:00,19.5,19.51,19.39,19.41,180194.0,18.3259,18.3353,18.2225,18.2413,180194.0
2015-08-18 12:00:00,19.41,19.41,19.21,19.23,214109.0,18.2413,18.2413,18.0534,18.0722,214109.0
2015-08-18 12:30:00,19.23,19.25,19.15,19.2,241983.0,18.0722,18.091,17.997,18.044,241983.0
2015-08-18 13:00:00,19.19,19.25,19.14,19.21,261435.0,18.0346,18.091,17.9876,18.0534,261435.0
2015-08-18 13:30:00,19.21,19.21,19.13,19.2,139470.0,18.0534,18.0534,17.9782,18.044,139470.0
2015-08-18 14:00:00,19.19,19.3,19.19,19.24,190972.0,18.0346,18.138,18.0346,18.0816,190972.0
2015-08-18 14:30:00,19.24,19.26,19.19,19.19,241654.0,18.0816,18.1004,18.0346,18.0346,241654.0
2015-08-18 15:00:00,19.19,19.21,19.12,19.13,211492.0,18.0346,18.0534,17.9688,17.9782,211492.0
2015-08-18 15:30:00,19.14,19.15,18.99,19.04,941518.0,17.9876,17.997,17.8466,17.8936,941518.0
2015-08-19 09:30:00,19.0,19.47,19.0,19.14,720857.0,17.856,18.2977,17.856,17.9876,720857.0
2015-08-19 10:00:00,19.14,19.15,18.88,19.11,505022.0,17.9876,17.997,17.7432,17.9594,505022.0
2015-08-19 10:30:00,19.1,19.12,18.87,18.94,468345.0,17.95,17.9688,17.7338,17.7996,468345.0
2015-08-19 11:00:00,18.93,18.96,18.83,18.84,371873.0,17.7902,17.8184,17.6963,17.7057,371873.0
2015-08-19 11:30:00,18.85,18.93,18.75,18.78,277766.0,17.7151,17.7902,17.6211,17.6493,277766.0
2015-08-19 12:00:00,18.77,18.81,18.75,18.8,216228.0,17.6399,17.6775,17.6211,17.6681,216228.0
2015-08-19 12:30:00,18.8,18.92,18.8,18.92,226192.0,17.6681,17.7808,17.6681,17.7808,226192.0
2015-08-19 13:00:00,18.93,18.93,18.79,18.8,218705.0,17.7902,17.7902,17.6587,17.6681,218705.0
2015-08-19 13:30:00,18.8,19.0,18.79,18.97,523320.0,17.6681,17.856,17.6587,17.8278,523320.0
2015-08-19 14:00:00,18.96,19.12,18.95,19.07,283830.0,17.8184,17.9688,17.809,17.9218,283830.0
2015-08-19 14:30:00,19.07,19.09,18.96,18.97,264514.0,17.9218,17.9406,17.8184,17.8278,264514.0
2015-08-19 15:00:00,18.98,19.07,18.92,19.05,482217.0,17.8372,17.9218,17.7808,17.903,482217.0
2015-08-19 15:30:00,19.04,19.06,19.0,19.01,859634.0,17.8936,17.9124,17.856,17.8654,859634.0
2015-08-20 09:30:00,18.28,18.67,17.76,17.76,1419747.0,17.1794,17.5459,16.6907,16.6907,1419747.0
2015-08-20 10:00:00,17.77,18.24,17.65,17.91,989227.0,16.7001,17.1418,16.5873,16.8317,989227.0
2015-08-20 10:30:00,17.91,18.12,17.9,18.07,784629.0,16.8317,17.029,16.8223,16.982,784629.0
2015-08-20 11:00:00,18.07,18.27,18.06,18.08,936362.0,16.982,17.17,16.9726,16.9914,936362.0
2015-08-20 11:30:00,18.08,18.17,18.06,18.08,317149.0,16.9914,17.076,16.9726,16.9914,317149.0
2015-08-20 12:00:00,18.08,18.12,17.86,17.99,497932.0,16.9914,17.029,16.7847,16.9068,497932.0
2015-08-20 12:30:00,17.98,18.09,17.95,18.01,424953.0,16.8974,17.0008,16.8692,16.9256,424953.0
2015-08-20 13:00:00,18.0,18.05,17.97,18.0,312393.0,16.9162,16.9632,16.888,16.9162,312393.0
2015-08-20 13:30:00,18.0,18.07,17.94,18.01,694353.0,16.9162,16.982,16.8598,16.9256,694353.0
2015-08-20 14:00:00,18.0,18.01,17.83,17.85,513947.0,16.9162,16.9256,16.7565,16.7753,513947.0
2015-08-20 14:30:00,17.85,17.87,17.77,17.79,531092.0,16.7753,16.7941,16.7001,16.7189,531092.0
2015-08-20 15:00:00,17.79,17.9,17.78,17.82,809388.0,16.7189,16.8223,16.7095,16.7471,809388.0
2015-08-20 15:30:00,17.82,17.99,17.81,17.9,1821375.0,16.7471,16.9068,16.7377,16.8223,1821375.0
2015-08-21 09:30:00,17.28,18.22,17.08,18.09,1220457.0,16.2396,17.123,16.0516,17.0008,1220457.0
2015-08-21 10:00:00,18.07,18.73,18.05,18.28,2107492.0,16.982,17.6023,16.9632,17.1794,2107492.0
2015-08-21 10:30:00,18.28,18.32,18.13,18.25,840743.0,17.1794,17.217,17.0384,17.1512,840743.0
2015-08-21 11:00:00,18.25,18.27,17.73,17.73,805389.0,17.1512,17.17,16.6625,16.6625,805389.0
2015-08-21 11:30:00,17.73,17.74,17.37,17.7,805941.0,16.6625,16.6719,16.3242,16.6343,805941.0
2015-08-21 12:00:00,17.69,17.97,17.68,17.78,430607.0,16.6249,16.888,16.6155,16.7095,430607.0
2015-08-21 12:30:00,17.78,17.81,17.58,17.61,366059.0,16.7095,16.7377,16.5215,16.5497,366059.0
2015-08-21 13:00:00,17.61,17.91,17.55,17.86,397470.0,16.5497,16.8317,16.4933,16.7847,397470.0
2015-08-21 13:30:00,17.84,17.96,17.77,17.92,440692.0,16.7659,16.8786,16.7001,16.841,440692.0
2015-08-21 14:00:00,17.92,18.02,17.81,17.92,381906.0,16.841,16.935,16.7377,16.841,381906.0
2015-08-21 14:30:00,17.92,18.0,17.62,17.66,416130.0,16.841,16.9162,16.5591,16.5967,416130.0
2015-08-21 15:00:00,17.66,17.7,17.53,17.69,685778.0,16.5967,16.6343,16.4745,16.6249,685778.0
2015-08-21 15:30:00,17.68,18.0,17.56,17.84,1594991.0,16.6155,16.9162,16.5027,16.7659,1594991.0
2015-08-24 09:30:00,14.99,17.8,14.68,16.74,1469875.0,14.0875,16.7283,13.7961,15.7321,1469875.0
2015-08-24 10:00:00,16.74,17.62,16.74,17.5,1224798.0,15.7321,16.5591,15.7321,16.4463,1224798.0
2015-08-24 10:30:00,17.49,17.78,17.13,17.66,974103.0,16.4369,16.7095,16.0986,16.5967,974103.0
2015-08-24 11:00:00,17.66,17.9,17.25,17.25,1233489.0,16.5967,16.8223,16.2114,16.2114,1233489.0
2015-08-24 11:30:00,17.25,17.95,17.16,17.82,1031409.0,16.2114,16.8692,16.1268,16.7471,1031409.0
2015-08-24 12:00:00,17.81,18.49,17.74,18.2,681243.0,16.7377,17.3767,16.6719,17.1042,681243.0
2015-08-24 12:30:00,18.21,18.42,18.14,18.19,450739.0,17.1136,17.3109,17.0478,17.0948,450739.0
2015-08-24 13:00:00,18.2,18.26,17.91,18.01,546627.0,17.1042,17.1606,16.8317,16.9256,546627.0
2015-08-24 13:30:00,18.02,18.02,17.65,17.72,579944.0,16.935,16.935,16.5873,16.6531,579944.0
2015-08-24 14:00:00,17.71,17.8,17.66,17.7,514244.0,16.6437,16.7283,16.5967,16.6343,514244.0
2015-08-24 14:30:00,17.7,17.74,17.32,17.72,1232189.0,16.6343,16.6719,16.2772,16.6531,1232189.0
2015-08-24 15:00:00,17.71,17.83,17.41,17.52,721129.0,16.6437,16.7565,16.3618,16.4651,721129.0
2015-08-24 15:30:00,17.52,18.01,17.49,17.72,1561122.0,16.4651,16.9256,16.4369,16.6531,1561122.0
2015-08-25 09:30:00,18.63,19.85,18.37,18.39,1992736.0,17.5083,18.6548,17.264,17.2828,1992736.0
2015-08-25 10:00:00,18.38,18.61,18.21,18.53,861531.0,17.2734,17.4895,17.1136,17.4143,861531.0
2015-08-25 10:30:00,18.54,18.71,18.53,18.69,372236.0,17.4237,17.5835,17.4143,17.5647,372236.0
2015-08-25 11:00:00,18.69,18.97,18.69,18.96,700586.0,17.5647,17.8278,17.5647,17.8184,700586.0
2015-08-25 11:30:00,18.96,19.33,18.95,19.07,765655.0,17.8184,18.1662,17.809,17.9218,765655.0
2015-08-25 12:00:00,19.07,19.15,18.98,19.0,679356.0,17.9218,17.997,17.8372,17.856,679356.0
2015-08-25 12:30:00,19.0,19.12,18.83,18.83,428076.0,17.856,17.9688,17.6963,17.6963,428076.0
2015-08-25 13:00:00,18.84,18.88,18.72,18.78,548930.0,17.7057,17.7432,17.5929,17.6493,548930.0
2015-08-25 13:30:00,18.78,18.78,18.54,18.61,493010.0,17.6493,17.6493,17.4237,17.4895,493010.0
2015-08-25 14:00:00,18.61,18.61,18.48,18.51,764720.0,17.4895,17.4895,17.3673,17.3955,764720.0
2015-08-25 14:30:00,18.51,18.63,18.5,18.54,1002354.0,17.3955,17.5083,17.3861,17.4237,1002354.0
2015-08-25 15:00:00,18.54,18.72,18.53,18.63,870295.0,17.4237,17.5929,17.4143,17.5083,870295.0
2015-08-25 15:30:00,18.63,18.68,18.4,18.4,1486977.0,17.5083,17.5553,17.2921,17.2921,1486977.0
2015-08-26 09:30:00,18.1,18.6,17.93,18.39,1431560.0,17.0102,17.4801,16.8504,17.2828,1431560.0
2015-08-26 10:00:00,18.4,18.48,18.06,18.19,946184.0,17.2921,17.3673,16.9726,17.0948,946184.0
2015-08-26 10:30:00,18.19,18.4,18.18,18.31,681232.0,17.0948,17.2921,17.0854,17.2076,681232.0
2015-08-26 11:00:00,18.31,18.31,18.13,18.15,814948.0,17.2076,17.2076,17.0384,17.0572,814948.0
2015-08-26 11:30:00,18.16,18.18,18.03,18.08,647901.0,17.0666,17.0854,16.9444,16.9914,647901.0
2015-08-26 12:00:00,18.08,18.16,17.89,17.9,395003.0,16.9914,17.0666,16.8129,16.8223,395003.0
2015-08-26 12:30:00,17.9,18.01,17.84,18.0,621475.0,16.8223,16.9256,16.7659,16.9162,621475.0
2015-08-26 13:00:00,17.99,18.06,17.9,17.98,732524.0,16.9068,16.9726,16.8223,16.8974,732524.0
2015-08-26 13:30:00,17.98,18.08,17.94,18.02,1426042.0,16.8974,16.9914,16.8598,16.935,1426042.0
2015-08-26 14:00:00,18.02,18.03,17.73,17.78,849238.0,16.935,16.9444,16.6625,16.7095,849238.0
2015-08-26 14:30:00,17.77,18.14,17.75,18.06,554709.0,16.7001,17.0478,16.6813,16.9726,554709.0
2015-08-26 15:00:00,18.06,18.34,17.99,18.3,654827.0,16.9726,17.2358,16.9068,17.1982,654827.0
2015-08-26 15:30:00,18.3,18.67,18.28,18.67,2217628.0,17.1982,17.5459,17.1794,17.5459,2217628.0
2015-08-27 09:30:00,19.31,19.63,19.02,19.32,765358.0,18.1474,18.4481,17.8748,18.1568,765358.0
2015-08-27 10:00:00,19.32,19.6,19.32,19.56,756687.0,18.1568,18.4199,18.1568,18.3823,756687.0
2015-08-27 10:30:00,19.56,19.9,19.49,19.84,850376.0,18.3823,18.7018,18.3165,18.6454,850376.0
2015-08-27 11:00:00,19.83,19.91,19.57,19.69,528761.0,18.636,18.7112,18.3917,18.5045,528761.0
2015-08-27 11:30:00,19.7,19.71,19.5,19.53,124549.0,18.5139,18.5233,18.3259,18.3541,124549.0
2015-08-27 12:00:00,19.53,19.68,19.49,19.55,327352.0,18.3541,18.4951,18.3165,18.3729,327352.0
2015-08-27 12:30:00,19.55,19.69,19.53,19.69,215032.0,18.3729,18.5045,18.3541,18.5045,215032.0
2015-08-27 13:00:00,19.69,19.77,19.65,19.75,175845.0,18.5045,18.5797,18.4669,18.5609,175845.0
2015-08-27 13:30:00,19.75,19.89,19.72,19.81,298331.0,18.5609,18.6924,18.5327,18.6173,298331.0
2015-08-27 14:00:00,19.81,19.81,19.61,19.68,344133.0,18.6173,18.6173,18.4293,18.4951,344133.0
2015-08-27 14:30:00,19.68,19.8,19.64,19.66,312571.0,18.4951,18.6079,18.4575,18.4763,312571.0
2015-08-27 15:00:00,19.66,19.72,19.57,19.67,493125.0,18.4763,18.5327,18.3917,18.4857,493125.0
2015-08-27 15:30:00,19.67,19.89,19.62,19.88,1171255.0,18.4857,18.6924,18.4387,18.683,1171255.0
2015-08-28 09:30:00,19.76,19.77,19.05,19.33,591708.0,18.5703,18.5797,17.903,18.1662,591708.0
2015-08-28 10:00:00,19.32,19.36,18.81,19.04,1023616.0,18.1568,18.1943,17.6775,17.8936,1023616.0
2015-08-28 10:30:00,19.03,19.27,18.99,19.01,644102.0,17.8842,18.1098,17.8466,17.8654,644102.0
2015-08-28 11:00:00,19.01,19.32,19.0,19.24,788674.0,17.8654,18.1568,17.856,18.0816,788674.0
2015-08-28 11:30:00,19.24,19.25,19.01,19.03,499510.0,18.0816,18.091,17.8654,17.8842,499510.0
2015-08-28 12:00:00,19.03,19.15,18.96,19.06,741505.0,17.8842,17.997,17.8184,17.9124,741505.0
2015-08-28 12:30:00,19.05,19.13,19.03,19.1,411644.0,17.903,17.9782,17.8842,17.95,411644.0
2015-08-28 13:00:00,19.1,19.11,18.99,19.03,304150.0,17.95,17.9594,17.8466,17.8842,304150.0
2015-08-28 13:30:00,19.03,19.11,19.03,19.05,312350.0,17.8842,17.9594,17.8842,17.903,312350.0
2015-08-28 14:00:00,19.05,19.11,19.0,19.04,356331.0,17.903,17.9594,17.856,17.8936,356331.0
2015-08-28 14:30:00,19.03,19.06,18.96,18.99,351906.0,17.8842,17.9124,17.8184,17.8466,351906.0
2015-08-28 15:00:00,18.99,19.03,18.89,18.94,482480.0,17.8466,17.8842,17.7526,17.7996,482480.0
2015-08-28 15:30:00,18.94,19.05,18.92,19.03,1068288.0,17.7996,17.903,17.7808,17.8842,1068288.0
2015-08-31 09:30:00,18.86,18.95,18.16,18.46,822824.0,17.7245,17.809,17.0666,17.3485,822824.0
2015-08-31 10:00:00,18.46,18.5,18.12,18.17,878265.0,17.3485,17.3861,17.029,17.076,878265.0
2015-08-31 10:30:00,18.17,18.47,18.09,18.4,615915.0,17.076,17.3579,17.0008,17.2921,615915.0
2015-08-31 11:00:00,18.41,18.44,18.23,18.28,383056.0,17.3015,17.3297,17.1324,17.1794,383056.0
2015-08-31 11:30:00,18.29,18.43,18.2,18.3,453740.0,17.1888,17.3203,17.1042,17.1982,453740.0
2015-08-31 12:00:00,18.3,18.4,18.29,18.38,229002.0,17.1982,17.2921,17.1888,17.2734,229002.0
2015-08-31 12:30:00,18.38,18.4,18.31,18.34,230734.0,17.2734,17.2921,17.2076,17.2358,230734.0
2015-08-31 13:00:00,18.34,18.4,18.29,18.3,228261.0,17.2358,17.2921,17.1888,17.1982,228261.0
2015-08-31 13:30:00,18.3,18.32,17.99,18.1,612692.0,17.1982,17.217,16.9068,17.0102,612692.0
2015-08-31 14:00:00,18.1,18.2,18.06,18.11,462124.0,17.0102,17.1042,16.9726,17.0196,462124.0
2015-08-31 14:30:00,18.1,18.16,18.04,18.05,748530.0,17.0102,17.0666,16.9538,16.9632,748530.0
2015-08-31 15:00:00,18.06,18.1,17.97,17.98,854999.0,16.9726,17.0102,16.888,16.8974,854999.0
2015-08-31 15:30:00,17.98,18.09,17.97,17.99,1463579.0,16.8974,17.0008,16.888,16.9068,1463579.0
2015-09-01 09:30:00,17.26,17.78,16.82,17.67,1416120.0,16.2208,16.7095,15.8073,16.6061,1416120.0
2015-09-01 10:00:00,17.68,17.72,17.48,17.6,656293.0,16.6155,16.6531,16.4275,16.5403,656293.0
2015-09-01 10:30:00,17.61,17.83,17.54,17.83,482045.0,16.5497,16.7565,16.4839,16.7565,482045.0
2015-09-01 11:00:00,17.83,18.23,17.83,18.22,1012143.0,16.7565,17.1324,16.7565,17.123,1012143.0
2015-09-01 11:30:00,18.22,18.27,17.61,17.71,894479.0,17.123,17.17,16.5497,16.6437,894479.0
2015-09-01 12:00:00,17.72,17.75,17.6,17.65,635928.0,16.6531,16.6813,16.5403,16.5873,635928.0
2015-09-01 12:30:00,17.64,17.65,17.54,17.59,478995.0,16.5779,16.5873,16.4839,16.5309,478995.0
2015-09-01 13:00:00,17.59,17.64,17.49,17.6,676632.0,16.5309,16.5779,16.4369,16.5403,676632.0
2015-09-01 13:30:00,17.59,17.66,17.54,17.64,545857.0,16.5309,16.5967,16.4839,16.5779,545857.0
2015-09-01 14:00:00,17.64,17.64,17.47,17.52,698089.0,16.5779,16.5779,16.4181,16.4651,698089.0
2015-09-01 14:30:00,17.52,17.61,17.44,17.48,772183.0,16.4651,16.5497,16.3899,16.4275,772183.0
2015-09-01 15:00:00,17.48,17.59,17.44,17.5,903420.0,16.4275,16.5309,16.3899,16.4463,903420.0
2015-09-01 15:30:00,17.51,17.54,17.31,17.33,2385625.0,16.4557,16.4839,16.2678,16.2866,2385625.0
2015-09-02 09:30:00,17.6,17.65,17.06,17.15,1250353.0,16.5403,16.5873,16.0328,16.1174,1250353.0
2015-09-02 10:00:00,17.15,17.35,17.13,17.16,611280.0,16.1174,16.3054,16.0986,16.1268,611280.0
2015-09-02 10:30:00,17.16,17.25,16.97,17.08,1443067.0,16.1268,16.2114,15.9482,16.0516,1443067.0
2015-09-02 11:00:00,17.07,17.16,17.01,17.13,1451707.0,16.0422,16.1268,15.9858,16.0986,1451707.0
2015-09-02 11:30:00,17.13,17.3,17.09,17.18,944766.0,16.0986,16.2584,16.061,16.1456,944766.0
2015-09-02 12:00:00,17.17,17.22,17.08,17.13,511946.0,16.1362,16.1832,16.0516,16.0986,511946.0
2015-09-02 12:30:00,17.14,17.22,17.12,17.18,612580.0,16.108,16.1832,16.0892,16.1456,612580.0
2015-09-02 13:00:00,17.16,17.37,17.13,17.37,798924.0,16.1268,16.3242,16.0986,16.3242,798924.0
2015-09-02 13:30:00,17.37,17.37,17.23,17.28,570430.0,16.3242,16.3242,16.1926,16.2396,570430.0
2015-09-02 14:00:00,17.28,17.38,17.24,17.27,464011.0,16.2396,16.3336,16.202,16.2302,464011.0
2015-09-02 14:30:00,17.27,17.32,17.15,17.2,744712.0,16.2302,16.2772,16.1174,16.1644,744712.0
2015-09-02 15:00:00,17.19,17.24,17.14,17.16,603236.0,16.155,16.202,16.108,16.1268,603236.0
2015-09-02 15:30:00,17.16,17.3,17.15,17.29,1089550.0,16.1268,16.2584,16.1174,16.249,1089550.0
2015-09-03 09:30:00,17.44,17.91,17.44,17.83,396104.0,16.3899,16.8317,16.3899,16.7565,396104.0
2015-09-03 10:00:00,17.82,17.96,17.65,17.79,883725.0,16.7471,16.8786,16.5873,16.7189,883725.0
2015-09-03 10:30:00,17.79,17.82,17.43,17.53,509655.0,16.7189,16.7471,16.3806,16.4745,509655.0
2015-09-03 11:00:00,17.53,17.8,17.49,17.71,475243.0,16.4745,16.7283,16.4369,16.6437,475243.0
2015-09-03 11:30:00,17.72,17.87,17.69,17.71,247309.0,16.6531,16.7941,16.6249,16.6437,247309.0
2015-09-03 12:00:00,17.72,17.72,17.51,17.6,248125.0,16.6531,16.6531,16.4557,16.5403,248125.0
2015-09-03 12:30:00,17.6,17.86,17.55,17.8,448809.0,16.5403,16.7847,16.4933,16.7283,448809.0
2015-09-03 13:00:00,17.8,17.93,17.78,17.87,418290.0,16.7283,16.8504,16.7095,16.7941,418290.0
2015-09-03 13:30:00,17.86,17.86,17.65,17.75,614431.0,16.7847,16.7847,16.5873,16.6813,614431.0
2015-09-03 14:00:00,17.75,17.82,17.71,17.79,298275.0,16.6813,16.7471,16.6437,16.7189,298275.0
2015-09-03 14:30:00,17.79,17.87,17.73,17.84,271575.0,16.7189,16.7941,16.6625,16.7659,271575.0
2015-09-03 15:00:00,17.84,17.9,17.79,17.84,378565.0,16.7659,16.8223,16.7189,16.7659,378565.0
2015-09-03 15:30:00,17.83,17.88,17.71,17.77,1412388.0,16.7565,16.8035,16.6437,16.7001,1412388.0
2015-09-04 09:30:00,17.4,17.6,17.2,17.45,1283940.0,16.3524,16.5403,16.1644,16.3993,1283940.0
2015-09-04 10:00:00,17.45,17.45,17.0,17.12,665122.0,16.3993,16.3993,15.9764,16.0892,665122.0
2015-09-04 10:30:00,17.11,17.2,16.92,17.01,499667.0,16.0798,16.1644,15.9013,15.9858,499667.0
2015-09-04 11:00:00,17.01,17.19,16.9,17.16,332643.0,15.9858,16.155,15.8825,16.1268,332643.0
2015-09-04 11:30:00,17.16,17.22,17.08,17.22,426005.0,16.1268,16.1832,16.0516,16.1832,426005.0
2015-09-04 12:00:00,17.23,17.23,16.87,16.93,568859.0,16.1926,16.1926,15.8543,15.9107,568859.0
2015-09-04 12:30:00,16.93,16.95,16.65,16.76,767244.0,15.9107,15.9295,15.6475,15.7509,767244.0
2015-09-04 13:00:00,16.75,16.83,16.67,16.73,739606.0,15.7415,15.8167,15.6663,15.7227,739606.0
2015-09-04 13:30:00,16.73,16.73,16.24,16.3,1111183.0,15.7227,15.7227,15.2622,15.3186,1111183.0
2015-09-04 14:00:00,16.3,16.41,16.25,16.41,960002.0,15.3186,15.422,15.2716,15.422,960002.0
2015-09-04 14:30:00,16.4,16.6,16.32,16.45,1359392.0,15.4126,15.6005,15.3374,15.4596,1359392.0
2015-09-04 15:00:00,16.44,16.49,16.34,16.38,875983.0,15.4502,15.4971,15.3562,15.3938,875983.0
2015-09-04 15:30:00,16.37,16.48,16.21,16.45,2206621.0,15.3844,15.4877,15.234,15.4596,2206621.0
2015-09-08 09:30:00,17.06,18.26,17.03,17.71,2090769.0,16.0328,17.1606,16.0046,16.6437,2090769.0
2015-09-08 10:00:00,17.71,17.72,17.4,17.53,683794.0,16.6437,16.6531,16.3524,16.4745,683794.0
2015-09-08 10:30:00,17.53,17.53,17.17,17.23,722560.0,16.4745,16.4745,16.1362,16.1926,722560.0
2015-09-08 11:00:00,17.23,17.23,17.01,17.13,690047.0,16.1926,16.1926,15.9858,16.0986,690047.0
2015-09-08 11:30:00,17.13,17.16,16.9,16.94,689608.0,16.0986,16.1268,15.8825,15.9201,689608.0
2015-09-08 12:00:00,16.93,16.93,16.58,16.62,1313610.0,15.9107,15.9107,15.5817,15.6193,1313610.0
2015-09-08 12:30:00,16.62,16.64,16.37,16.37,952941.0,15.6193,15.6381,15.3844,15.3844,952941.0
2015-09-08 13:00:00,16.37,16.44,16.24,16.29,869924.0,15.3844,15.4502,15.2622,15.3092,869924.0
2015-09-08 13:30:00,16.29,16.7,16.25,16.64,1129485.0,15.3092,15.6945,15.2716,15.6381,1129485.0
2015-09-08 14:00:00,16.64,16.7,16.23,16.26,1119516.0,15.6381,15.6945,15.2528,15.281,1119516.0
2015-09-08 14:30:00,16.25,16.27,16.02,16.16,1524390.0,15.2716,15.2904,15.0554,15.187,1524390.0
2015-09-08 15:00:00,16.16,16.29,16.11,16.21,1251816.0,15.187,15.3092,15.14,15.234,1251816.0
2015-09-08 15:30:00,16.2,16.22,16.04,16.06,2897193.0,15.2246,15.2434,15.0742,15.093,2897193.0
2015-09-09 09:30:00,16.49,16.78,16.11,16.62,2371827.0,15.4971,15.7697,15.14,15.6193,2371827.0
2015-09-09 10:00:00,16.63,16.92,16.58,16.7,1516361.0,15.6287,15.9013,15.5817,15.6945,1516361.0
2015-09-09 10:30:00,16.7,16.85,16.59,16.7,960875.0,15.6945,15.8355,15.5911,15.6945,960875.0
2015-09-09 11:00:00,16.69,16.72,16.6,16.61,585555.0,15.6851,15.7133,15.6005,15.6099,585555.0
2015-09-09 11:30:00,16.61,16.7,16.56,16.66,349270.0,15.6099,15.6945,15.5629,15.6569,349270.0
2015-09-09 12:00:00,16.66,16.7,16.6,16.63,587861.0,15.6569,15.6945,15.6005,15.6287,587861.0
2015-09-09 12:30:00,16.62,16.64,16.52,16.53,731598.0,15.6193,15.6381,15.5253,15.5347,731598.0
2015-09-09 13:00:00,16.54,16.55,16.43,16.46,667410.0,15.5441,15.5535,15.4408,15.469,667410.0
2015-09-09 13:30:00,16.45,16.46,16.37,16.37,491729.0,15.4596,15.469,15.3844,15.3844,491729.0
2015-09-09 14:00:00,16.38,16.43,16.33,16.39,493730.0,15.3938,15.4408,15.3468,15.4032,493730.0
2015-09-09 14:30:00,16.39,16.48,16.34,16.48,489132.0,15.4032,15.4877,15.3562,15.4877,489132.0
2015-09-09 15:00:00,16.47,16.51,16.36,16.37,906839.0,15.4784,15.5159,15.375,15.3844,906839.0
2015-09-09 15:30:00,16.38,16.4,16.22,16.25,1499569.0,15.3938,15.4126,15.2434,15.2716,1499569.0
2015-09-10 09:30:00,16.07,16.51,16.0,16.4,1066906.0,15.1024,15.5159,15.0367,15.4126,1066906.0
2015-09-10 10:00:00,16.4,16.46,15.98,16.0,766698.0,15.4126,15.469,15.0179,15.0367,766698.0
2015-09-10 10:30:00,16.0,16.31,15.97,16.3,765202.0,15.0367,15.328,15.0085,15.3186,765202.0
2015-09-10 11:00:00,16.3,16.3,15.95,16.06,509298.0,15.3186,15.3186,14.9897,15.093,509298.0
2015-09-10 11:30:00,16.07,16.13,15.94,16.0,287814.0,15.1024,15.1588,14.9803,15.0367,287814.0
2015-09-10 12:00:00,16.0,16.1,15.96,16.01,316769.0,15.0367,15.1306,14.9991,15.046,316769.0
2015-09-10 12:30:00,16.0,16.09,15.91,15.94,250863.0,15.0367,15.1212,14.9521,14.9803,250863.0
2015-09-10 13:00:00,15.94,16.02,15.93,16.0,316728.0,14.9803,15.0554,14.9709,15.0367,316728.0
2015-09-10 13:30:00,16.0,16.01,15.91,15.99,661172.0,15.0367,15.046,14.9521,15.0273,661172.0
2015-09-10 14:00:00,15.99,16.09,15.93,15.98,602311.0,15.0273,15.1212,14.9709,15.0179,602311.0
2015-09-10 14:30:00,15.98,16.01,15.84,15.9,328229.0,15.0179,15.046,14.8863,14.9427,328229.0
2015-09-10 15:00:00,15.89,16.0,15.83,15.95,642918.0,14.9333,15.0367,14.8769,14.9897,642918.0
2015-09-10 15:30:00,15.95,16.0,15.88,15.92,1168485.0,14.9897,15.0367,14.9239,14.9615,1168485.0
2015-09-11 09:30:00,15.9,16.02,15.53,15.55,566413.0,14.9427,15.0554,14.5949,14.6137,566413.0
2015-09-11 10:00:00,15.54,15.56,15.38,15.56,630894.0,14.6043,14.6231,14.454,14.6231,630894.0
2015-09-11 10:30:00,15.56,15.72,15.55,15.59,431964.0,14.6231,14.7735,14.6137,14.6513,431964.0
2015-09-11 11:00:00,15.59,15.67,15.44,15.47,372405.0,14.6513,14.7265,14.5104,14.5386,372405.0
2015-09-11 11:30:00,15.48,15.54,15.43,15.52,394493.0,14.548,14.6043,14.501,14.5856,394493.0
2015-09-11 12:00:00,15.53,15.7,15.49,15.68,281544.0,14.5949,14.7547,14.5574,14.7359,281544.0
2015-09-11 12:30:00,15.68,15.74,15.68,15.71,266796.0,14.7359,14.7923,14.7359,14.7641,266796.0
2015-09-11 13:00:00,15.71,15.8,15.68,15.8,233010.0,14.7641,14.8487,14.7359,14.8487,233010.0
2015-09-11 13:30:00,15.8,16.05,15.78,16.05,424061.0,14.8487,15.0836,14.8299,15.0836,424061.0
2015-09-11 14:00:00,16.05,16.17,15.99,16.1,1266421.0,15.0836,15.1964,15.0273,15.1306,1266421.0
2015-09-11 14:30:00,16.1,16.38,16.09,16.27,735980.0,15.1306,15.3938,15.1212,15.2904,735980.0
2015-09-11 15:00:00,16.27,16.47,16.27,16.44,810701.0,15.2904,15.4784,15.2904,15.4502,810701.0
2015-09-11 15:30:00,16.43,16.44,16.32,16.35,1069172.0,15.4408,15.4502,15.3374,15.3656,1069172.0
2015-09-14 09:30:00,16.11,16.2,15.87,15.87,969976.0,15.14,15.2246,14.9145,14.9145,969976.0
2015-09-14 10:00:00,15.86,15.99,15.74,15.93,499860.0,14.9051,15.0273,14.7923,14.9709,499860.0
2015-09-14 10:30:00,15.92,16.05,15.83,15.99,955937.0,14.9615,15.0836,14.8769,15.0273,955937.0
2015-09-14 11:00:00,16.0,16.08,15.96,16.0,491989.0,15.0367,15.1118,14.9991,15.0367,491989.0
2015-09-14 11:30:00,16.0,16.01,15.77,15.87,286684.0,15.0367,15.046,14.8205,14.9145,286684.0
2015-09-14 12:00:00,15.87,16.06,15.84,16.04,205504.0,14.9145,15.093,14.8863,15.0742,205504.0
2015-09-14 12:30:00,16.05,16.06,15.98,15.98,200380.0,15.0836,15.093,15.0179,15.0179,200380.0
2015-09-14 13:00:00,15.98,16.0,15.86,15.87,131348.0,15.0179,15.0367,14.9051,14.9145,131348.0
2015-09-14 13:30:00,15.87,15.99,15.87,15.92,143851.0,14.9145,15.0273,14.9145,14.9615,143851.0
2015-09-14 14:00:00,15.92,16.0,15.85,15.88,726326.0,14.9615,15.0367,14.8957,14.9239,726326.0
2015-09-14 14:30:00,15.88,15.96,15.87,15.95,160308.0,14.9239,14.9991,14.9145,14.9897,160308.0
2015-09-14 15:00:00,15.95,15.99,15.92,15.96,195261.0,14.9897,15.0273,14.9615,14.9991,195261.0
2015-09-14 15:30:00,15.96,16.0,15.89,15.97,959142.0,14.9991,15.0367,14.9333,15.0085,959142.0
2015-09-15 09:30:00,15.78,16.14,15.68,16.13,386545.0,14.8299,15.1682,14.7359,15.1588,386545.0
2015-09-15 10:00:00,16.14,16.55,16.1,16.31,1093800.0,15.1682,15.5535,15.1306,15.328,1093800.0
2015-09-15 10:30:00,16.31,16.71,16.3,16.57,621093.0,15.328,15.7039,15.3186,15.5723,621093.0
2015-09-15 11:00:00,16.57,16.81,16.5,16.81,615375.0,15.5723,15.7979,15.5065,15.7979,615375.0
2015-09-15 11:30:00,16.79,16.95,16.72,16.86,926135.0,15.7791,15.9295,15.7133,15.8449,926135.0
2015-09-15 12:00:00,16.85,16.85,16.58,16.71,684439.0,15.8355,15.8355,15.5817,15.7039,684439.0
2015-09-15 12:30:00,16.72,16.87,16.42,16.52,625473.0,15.7133,15.8543,15.4314,15.5253,625473.0
2015-09-15 13:00:00,16.51,16.58,16.45,16.51,379634.0,15.5159,15.5817,15.4596,15.5159,379634.0
2015-09-15 13:30:00,16.51,16.57,16.45,16.5,487362.0,15.5159,15.5723,15.4596,15.5065,487362.0
2015-09-15 14:00:00,16.5,16.52,16.4,16.49,255602.0,15.5065,15.5253,15.4126,15.4971,255602.0
2015-09-15 14:30:00,16.49,16.59,16.38,16.39,907216.0,15.4971,15.5911,15.3938,15.4032,907216.0
2015-09-15 15:00:00,16.39,16.67,16.38,16.59,437453.0,15.4032,15.6663,15.3938,15.5911,437453.0
2015-09-15 15:30:00,16.59,16.6,16.42,16.48,936309.0,15.5911,15.6005,15.4314,15.4877,936309.0
2015-09-16 09:30:00,16.9,17.18,16.8,17.17,1613601.0,15.8825,16.1456,15.7885,16.1362,1613601.0
2015-09-16 10:00:00,17.17,17.37,17.1,17.25,841136.0,16.1362,16.3242,16.0704,16.2114,841136.0
2015-09-16 10:30:00,17.25,17.44,17.22,17.35,519714.0,16.2114,16.3899,16.1832,16.3054,519714.0
2015-09-16 11:00:00,17.34,17.53,17.33,17.52,821565.0,16.296,16.4745,16.2866,16.4651,821565.0
2015-09-16 11:30:00,17.51,17.55,17.34,17.51,802204.0,16.4557,16.4933,16.296,16.4557,802204.0
2015-09-16 12:00:00,17.5,17.58,17.43,17.54,868032.0,16.4463,16.5215,16.3806,16.4839,868032.0
2015-09-16 12:30:00,17.54,17.72,17.49,17.59,664920.0,16.4839,16.6531,16.4369,16.5309,664920.0
2015-09-16 13:00:00,17.59,17.75,17.56,17.64,1032771.0,16.5309,16.6813,16.5027,16.5779,1032771.0
2015-09-16 13:30:00,17.63,17.69,17.5,17.59,710345.0,16.5685,16.6249,16.4463,16.5309,710345.0
2015-09-16 14:00:00,17.58,17.58,17.34,17.37,470860.0,16.5215,16.5215,16.296,16.3242,470860.0
2015-09-16 14:30:00,17.37,17.55,17.32,17.54,654846.0,16.3242,16.4933,16.2772,16.4839,654846.0
2015-09-16 15:00:00,17.54,17.69,17.53,17.64,792386.0,16.4839,16.6249,16.4745,16.5779,792386.0
2015-09-16 15:30:00,17.64,17.67,17.4,17.41,2962735.0,16.5779,16.6061,16.3524,16.3618,2962735.0
2015-09-17 09:30:00,17.35,17.52,17.26,17.42,1164640.0,16.3054,16.4651,16.2208,16.3712,1164640.0
2015-09-17 10:00:00,17.43,17.57,17.4,17.5,883282.0,16.3806,16.5121,16.3524,16.4463,883282.0
2015-09-17 10:30:00,17.49,17.52,17.28,17.34,672227.0,16.4369,16.4651,16.2396,16.296,672227.0
2015-09-17 11:00:00,17.34,17.51,17.33,17.45,558825.0,16.296,16.4557,16.2866,16.3993,558825.0
2015-09-17 11:30:00,17.46,17.47,17.37,17.39,412264.0,16.4087,16.4181,16.3242,16.343,412264.0
2015-09-17 12:00:00,17.39,17.42,17.31,17.35,485587.0,16.343,16.3712,16.2678,16.3054,485587.0
2015-09-17 12:30:00,17.35,17.4,17.24,17.27,484137.0,16.3054,16.3524,16.202,16.2302,484137.0
2015-09-17 13:00:00,17.28,17.4,17.24,17.28,549759.0,16.2396,16.3524,16.202,16.2396,549759.0
2015-09-17 13:30:00,17.27,17.32,17.19,17.27,516761.0,16.2302,16.2772,16.155,16.2302,516761.0
2015-09-17 14:00:00,17.27,17.57,17.11,17.47,1052438.0,16.2302,16.5121,16.0798,16.4181,1052438.0
2015-09-17 14:30:00,17.47,17.84,17.43,17.79,1218567.0,16.4181,16.7659,16.3806,16.7189,1218567.0
2015-09-17 15:00:00,17.78,17.95,17.47,17.55,1511022.0,16.7095,16.8692,16.4181,16.4933,1511022.0
2015-09-17 15:30:00,17.55,17.63,17.48,17.55,1739156.0,16.4933,16.5685,16.4275,16.4933,1739156.0
2015-09-18 09:30:00,17.4,17.41,17.15,17.33,583216.0,16.3524,16.3618,16.1174,16.2866,583216.0
2015-09-18 10:00:00,17.32,17.59,17.32,17.46,697440.0,16.2772,16.5309,16.2772,16.4087,697440.0
2015-09-18 10:30:00,17.46,17.47,17.34,17.41,525773.0,16.4087,16.4181,16.296,16.3618,525773.0
2015-09-18 11:00:00,17.42,17.42,17.32,17.4,315312.0,16.3712,16.3712,16.2772,16.3524,315312.0
2015-09-18 11:30:00,17.4,17.42,17.37,17.39,550715.0,16.3524,16.3712,16.3242,16.343,550715.0
2015-09-18 12:00:00,17.39,17.43,17.33,17.39,461621.0,16.343,16.3806,16.2866,16.343,461621.0
2015-09-18 12:30:00,17.39,17.39,17.33,17.35,362924.0,16.343,16.343,16.2866,16.3054,362924.0
2015-09-18 13:00:00,17.34,17.42,17.29,17.35,307264.0,16.296,16.3712,16.249,16.3054,307264.0
2015-09-18 13:30:00,17.34,17.39,17.3,17.37,344565.0,16.296,16.343,16.2584,16.3242,344565.0
2015-09-18 14:00:00,17.36,17.41,17.27,17.35,435129.0,16.3148,16.3618,16.2302,16.3054,435129.0
2015-09-18 14:30:00,17.35,17.36,17.22,17.3,221436.0,16.3054,16.3148,16.1832,16.2584,221436.0
2015-09-18 15:00:00,17.3,17.33,17.17,17.21,370403.0,16.2584,16.2866,16.1362,16.1738,370403.0
2015-09-18 15:30:00,17.2,17.3,17.19,17.23,844277.0,16.1644,16.2584,16.155,16.1926,844277.0
2015-09-21 09:30:00,17.36,17.69,17.34,17.48,755561.0,16.3148,16.6249,16.296,16.4275,755561.0
2015-09-21 10:00:00,17.48,17.6,17.45,17.57,384693.0,16.4275,16.5403,16.3993,16.5121,384693.0
2015-09-21 10:30:00,17.57,17.72,17.55,17.61,430463.0,16.5121,16.6531,16.4933,16.5497,430463.0
2015-09-21 11:00:00,17.61,17.66,17.57,17.63,244027.0,16.5497,16.5967,16.5121,16.5685,244027.0
2015-09-21 11:30:00,17.62,17.73,17.6,17.61,360028.0,16.5591,16.6625,16.5403,16.5497,360028.0
2015-09-21 12:00:00,17.62,17.65,17.57,17.59,235360.0,16.5591,16.5873,16.5121,16.5309,235360.0
2015-09-21 12:30:00,17.58,17.6,17.44,17.45,428553.0,16.5215,16.5403,16.3899,16.3993,428553.0
2015-09-21 13:00:00,17.46,17.48,17.3,17.33,468938.0,16.4087,16.4275,16.2584,16.2866,468938.0
2015-09-21 13:30:00,17.33,17.39,17.26,17.37,217956.0,16.2866,16.343,16.2208,16.3242,217956.0
2015-09-21 14:00:00,17.36,17.4,17.19,17.22,255759.0,16.3148,16.3524,16.155,16.1832,255759.0
2015-09-21 14:30:00,17.23,17.33,17.17,17.3,258198.0,16.1926,16.2866,16.1362,16.2584,258198.0
2015-09-21 15:00:00,17.3,17.35,17.22,17.25,265745.0,16.2584,16.3054,16.1832,16.2114,265745.0
2015-09-21 15:30:00,17.24,17.29,17.14,17.26,708761.0,16.202,16.249,16.108,16.2208,708761.0
2015-09-22 09:30:00,17.0,17.06,16.67,16.99,628617.0,15.9764,16.0328,15.6663,15.967,628617.0
2015-09-22 10:00:00,17.0,17.13,16.8,16.98,473275.0,15.9764,16.0986,15.7885,15.9576,473275.0
2015-09-22 10:30:00,16.98,17.02,16.86,16.95,257150.0,15.9576,15.9952,15.8449,15.9295,257150.0
2015-09-22 11:00:00,16.94,17.02,16.88,16.88,199559.0,15.9201,15.9952,15.8637,15.8637,199559.0
2015-09-22 11:30:00,16.89,16.95,16.81,16.86,267445.0,15.8731,15.9295,15.7979,15.8449,267445.0
2015-09-22 12:00:00,16.85,16.98,16.84,16.96,81825.0,15.8355,15.9576,15.8261,15.9388,81825.0
2015-09-22 12:30:00,16.95,16.97,16.84,16.87,96966.0,15.9295,15.9482,15.8261,15.8543,96966.0
2015-09-22 13:00:00,16.87,16.94,16.84,16.84,120158.0,15.8543,15.9201,15.8261,15.8261,120158.0
2015-09-22 13:30:00,16.84,16.97,16.83,16.95,143891.0,15.8261,15.9482,15.8167,15.9295,143891.0
2015-09-22 14:00:00,16.95,17.02,16.94,17.02,190466.0,15.9295,15.9952,15.9201,15.9952,190466.0
2015-09-22 14:30:00,17.01,17.08,17.0,17.07,102070.0,15.9858,16.0516,15.9764,16.0422,102070.0
2015-09-22 15:00:00,17.08,17.16,17.06,17.16,297100.0,16.0516,16.1268,16.0328,16.1268,297100.0
2015-09-22 15:30:00,17.16,17.2,17.03,17.05,440625.0,16.1268,16.1644,16.0046,16.0234,440625.0
2015-09-23 09:30:00,16.88,17.01,16.69,16.84,560165.0,15.8637,15.9858,15.6851,15.8261,560165.0
2015-09-23 10:00:00,16.85,17.02,16.8,16.98,530550.0,15.8355,15.9952,15.7885,15.9576,530550.0
2015-09-23 10:30:00,16.97,17.18,16.87,17.18,254960.0,15.9482,16.1456,15.8543,16.1456,254960.0
2015-09-23 11:00:00,17.17,17.19,17.0,17.02,291378.0,16.1362,16.155,15.9764,15.9952,291378.0
2015-09-23 11:30:00,17.01,17.03,16.8,16.82,304569.0,15.9858,16.0046,15.7885,15.8073,304569.0
2015-09-23 12:00:00,16.83,16.83,16.59,16.63,551240.0,15.8167,15.8167,15.5911,15.6287,551240.0
2015-09-23 12:30:00,16.64,16.73,16.53,16.55,342501.0,15.6381,15.7227,15.5347,15.5535,342501.0
2015-09-23 13:00:00,16.55,16.67,16.49,16.52,422068.0,15.5535,15.6663,15.4971,15.5253,422068.0
2015-09-23 13:30:00,16.53,16.64,16.45,16.57,668876.0,15.5347,15.6381,15.4596,15.5723,668876.0
2015-09-23 14:00:00,16.58,16.61,16.47,16.48,312392.0,15.5817,15.6099,15.4784,15.4877,312392.0
2015-09-23 14:30:00,16.48,16.48,16.3,16.32,379354.0,15.4877,15.4877,15.3186,15.3374,379354.0
2015-09-23 15:00:00,16.32,16.39,16.25,16.29,1235982.0,15.3374,15.4032,15.2716,15.3092,1235982.0
2015-09-23 15:30:00,16.29,16.38,16.27,16.35,979392.0,15.3092,15.3938,15.2904,15.3656,979392.0
2015-09-24 09:30:00,16.42,16.45,16.02,16.37,645541.0,15.4314,15.4596,15.0554,15.3844,645541.0
2015-09-24 10:00:00,16.36,16.63,16.35,16.47,503778.0,15.375,15.6287,15.3656,15.4784,503778.0
2015-09-24 10:30:00,16.47,16.54,16.42,16.5,257428.0,15.4784,15.5441,15.4314,15.5065,257428.0
2015-09-24 11:00:00,16.5,16.5,16.4,16.48,360692.0,15.5065,15.5065,15.4126,15.4877,360692.0
2015-09-24 11:30:00,16.49,16.5,16.41,16.46,102509.0,15.4971,15.5065,15.422,15.469,102509.0
2015-09-24 12:00:00,16.46,16.56,16.44,16.55,257883.0,15.469,15.5629,15.4502,15.5535,257883.0
2015-09-24 12:30:00,16.56,16.67,16.45,16.46,179515.0,15.5629,15.6663,15.4596,15.469,179515.0
2015-09-24 13:00:00,16.47,16.61,16.46,16.55,174233.0,15.4784,15.6099,15.469,15.5535,174233.0
2015-09-24 13:30:00,16.55,16.57,16.46,16.47,133859.0,15.5535,15.5723,15.469,15.4784,133859.0
2015-09-24 14:00:00,16.46,16.55,16.44,16.55,357654.0,15.469,15.5535,15.4502,15.5535,357654.0
2015-09-24 14:30:00,16.55,17.01,16.54,16.91,834671.0,15.5535,15.9858,15.5441,15.8919,834671.0
2015-09-24 15:00:00,16.91,16.94,16.71,16.82,371011.0,15.8919,15.9201,15.7039,15.8073,371011.0
2015-09-24 15:30:00,16.82,16.83,16.72,16.79,432475.0,15.8073,15.8167,15.7133,15.7791,432475.0
2015-09-25 09:30:00,17.14,17.15,16.8,16.92,868803.0,16.108,16.1174,15.7885,15.9013,868803.0
2015-09-25 10:00:00,16.92,17.01,16.81,16.83,628117.0,15.9013,15.9858,15.7979,15.8167,628117.0
2015-09-25 10:30:00,16.82,16.93,16.8,16.92,407386.0,15.8073,15.9107,15.7885,15.9013,407386.0
2015-09-25 11:00:00,16.93,16.93,16.83,16.83,152594.0,15.9107,15.9107,15.8167,15.8167,152594.0
2015-09-25 11:30:00,16.83,16.86,16.73,16.81,184067.0,15.8167,15.8449,15.7227,15.7979,184067.0
2015-09-25 12:00:00,16.81,16.93,16.75,16.83,618633.0,15.7979,15.9107,15.7415,15.8167,618633.0
2015-09-25 12:30:00,16.83,16.92,16.81,16.83,564990.0,15.8167,15.9013,15.7979,15.8167,564990.0
2015-09-25 13:00:00,16.83,16.9,16.79,16.8,623969.0,15.8167,15.8825,15.7791,15.7885,623969.0
2015-09-25 13:30:00,16.81,16.87,16.75,16.87,253884.0,15.7979,15.8543,15.7415,15.8543,253884.0
2015-09-25 14:00:00,16.87,16.95,16.7,16.75,679500.0,15.8543,15.9295,15.6945,15.7415,679500.0
2015-09-25 14:30:00,16.73,16.78,16.54,16.75,241963.0,15.7227,15.7697,15.5441,15.7415,241963.0
2015-09-25 15:00:00,16.75,16.76,16.62,16.71,432616.0,15.7415,15.7509,15.6193,15.7039,432616.0
2015-09-25 15:30:00,16.71,16.77,16.67,16.69,1181986.0,15.7039,15.7603,15.6663,15.6851,1181986.0
2015-09-28 09:30:00,16.45,16.61,16.28,16.32,255307.0,15.4596,15.6099,15.2998,15.3374,255307.0
2015-09-28 10:00:00,16.32,16.52,16.28,16.49,221344.0,15.3374,15.5253,15.2998,15.4971,221344.0
2015-09-28 10:30:00,16.49,16.53,16.41,16.5,354481.0,15.4971,15.5347,15.422,15.5065,354481.0
2015-09-28 11:00:00,16.51,16.52,16.36,16.36,385655.0,15.5159,15.5253,15.375,15.375,385655.0
2015-09-28 11:30:00,16.36,16.37,16.23,16.25,184782.0,15.375,15.3844,15.2528,15.2716,184782.0
2015-09-28 12:00:00,16.25,16.3,16.17,16.23,245342.0,15.2716,15.3186,15.1964,15.2528,245342.0
2015-09-28 12:30:00,16.23,16.24,16.04,16.07,234165.0,15.2528,15.2622,15.0742,15.1024,234165.0
2015-09-28 13:00:00,16.06,16.13,16.0,16.05,238930.0,15.093,15.1588,15.0367,15.0836,238930.0
2015-09-28 13:30:00,16.04,16.07,15.9,15.95,262567.0,15.0742,15.1024,14.9427,14.9897,262567.0
2015-09-28 14:00:00,15.95,15.97,15.76,15.97,263562.0,14.9897,15.0085,14.8111,15.0085,263562.0
2015-09-28 14:30:00,15.96,16.0,15.9,15.92,296913.0,14.9991,15.0367,14.9427,14.9615,296913.0
2015-09-28 15:00:00,15.93,16.04,15.87,16.0,302488.0,14.9709,15.0742,14.9145,15.0367,302488.0
2015-09-28 15:30:00,15.99,16.03,15.83,15.86,1053757.0,15.0273,15.0648,14.8769,14.9051,1053757.0
2015-09-29 09:30:00,15.9,16.24,15.85,16.2,491590.0,14.9427,15.2622,14.8957,15.2246,491590.0
2015-09-29 10:00:00,16.21,16.28,16.05,16.27,939420.0,15.234,15.2998,15.0836,15.2904,939420.0
2015-09-29 10:30:00,16.28,16.32,16.0,16.13,675746.0,15.2998,15.3374,15.0367,15.1588,675746.0
2015-09-29 11:00:00,16.12,16.15,15.93,16.07,334818.0,15.1494,15.1776,14.9709,15.1024,334818.0
2015-09-29 11:30:00,16.07,16.1,15.95,15.97,291587.0,15.1024,15.1306,14.9897,15.0085,291587.0
2015-09-29 12:00:00,15.98,16.0,15.91,15.95,283719.0,15.0179,15.0367,14.9521,14.9897,283719.0
2015-09-29 12:30:00,15.95,15.96,15.85,15.87,547313.0,14.9897,14.9991,14.8957,14.9145,547313.0
2015-09-29 13:00:00,15.87,15.95,15.79,15.91,670886.0,14.9145,14.9897,14.8393,14.9521,670886.0
2015-09-29 13:30:00,15.92,16.04,15.9,16.02,1051904.0,14.9615,15.0742,14.9427,15.0554,1051904.0
2015-09-29 14:00:00,16.03,16.15,16.02,16.13,457016.0,15.0648,15.1776,15.0554,15.1588,457016.0
2015-09-29 14:30:00,16.13,16.14,15.88,15.98,1102747.0,15.1588,15.1682,14.9239,15.0179,1102747.0
2015-09-29 15:00:00,15.99,16.07,15.84,15.87,403218.0,15.0273,15.1024,14.8863,14.9145,403218.0
2015-09-29 15:30:00,15.88,16.25,15.88,16.2,932610.0,14.9239,15.2716,14.9239,15.2246,932610.0
2015-09-30 09:30:00,16.4,17.5,16.39,17.07,1104603.0,15.4126,16.4463,15.4032,16.0422,1104603.0
2015-09-30 10:00:00,17.06,17.49,17.03,17.48,556501.0,16.0328,16.4369,16.0046,16.4275,556501.0
2015-09-30 10:30:00,17.49,17.57,17.3,17.4,562776.0,16.4369,16.5121,16.2584,16.3524,562776.0
2015-09-30 11:00:00,17.41,17.49,17.31,17.46,262971.0,16.3618,16.4369,16.2678,16.4087,262971.0
2015-09-30 11:30:00,17.46,17.53,17.26,17.41,366207.0,16.4087,16.4745,16.2208,16.3618,366207.0
2015-09-30 12:00:00,17.41,17.42,17.22,17.26,370007.0,16.3618,16.3712,16.1832,16.2208,370007.0
2015-09-30 12:30:00,17.27,17.33,17.09,17.19,322865.0,16.2302,16.2866,16.061,16.155,322865.0
2015-09-30 13:00:00,17.19,17.39,17.19,17.25,297966.0,16.155,16.343,16.155,16.2114,297966.0
2015-09-30 13:30:00,17.25,17.31,17.17,17.19,362381.0,16.2114,16.2678,16.1362,16.155,362381.0
2015-09-30 14:00:00,17.19,17.2,17.1,17.16,257007.0,16.155,16.1644,16.0704,16.1268,257007.0
2015-09-30 14:30:00,17.16,17.19,16.83,16.91,442577.0,16.1268,16.155,15.8167,15.8919,442577.0
2015-09-30 15:00:00,16.91,17.0,16.85,16.88,659888.0,15.8919,15.9764,15.8355,15.8637,659888.0
2015-09-30 15:30:00,16.88,16.96,16.75,16.81,1311011.0,15.8637,15.9388,15.7415,15.7979,1311011.0
2015-10-01 09:30:00,16.74,16.92,16.6,16.62,307467.0,15.7321,15.9013,15.6005,15.6193,307467.0
2015-10-01 10:00:00,16.6,16.67,16.43,16.59,595863.0,15.6005,15.6663,15.4408,15.5911,595863.0
2015-10-01 10:30:00,16.59,16.65,16.45,16.45,682837.0,15.5911,15.6475,15.4596,15.4596,682837.0
2015-10-01 11:00:00,16.45,16.48,16.24,16.25,405742.0,15.4596,15.4877,15.2622,15.2716,405742.0
2015-10-01 11:30:00,16.24,16.3,16.1,16.1,282844.0,15.2622,15.3186,15.1306,15.1306,282844.0
2015-10-01 12:00:00,16.1,16.13,16.01,16.13,206257.0,15.1306,15.1588,15.046,15.1588,206257.0
2015-10-01 12:30:00,16.13,16.15,16.06,16.13,172194.0,15.1588,15.1776,15.093,15.1588,172194.0
2015-10-01 13:00:00,16.13,16.15,16.07,16.13,197005.0,15.1588,15.1776,15.1024,15.1588,197005.0
2015-10-01 13:30:00,16.13,16.3,16.13,16.3,129913.0,15.1588,15.3186,15.1588,15.3186,129913.0
2015-10-01 14:00:00,16.3,16.38,16.23,16.36,271503.0,15.3186,15.3938,15.2528,15.375,271503.0
2015-10-01 14:30:00,16.37,16.5,16.3,16.49,333757.0,15.3844,15.5065,15.3186,15.4971,333757.0
2015-10-01 15:00:00,16.49,16.56,16.44,16.52,276457.0,15.4971,15.5629,15.4502,15.5253,276457.0
2015-10-01 15:30:00,16.53,16.93,16.52,16.92,1418467.0,15.5347,15.9107,15.5253,15.9013,1418467.0
2015-10-02 09:30:00,16.53,17.07,16.2,17.05,647152.0,15.5347,16.0422,15.2246,16.0234,647152.0
2015-10-02 10:00:00,17.04,17.69,17.0,17.5,1138899.0,16.014,16.6249,15.9764,16.4463,1138899.0
2015-10-02 10:30:00,17.49,17.93,17.47,17.93,1537353.0,16.4369,16.8504,16.4181,16.8504,1537353.0
2015-10-02 11:00:00,17.93,18.07,17.83,18.02,807138.0,16.8504,16.982,16.7565,16.935,807138.0
2015-10-02 11:30:00,18.02,18.15,17.95,18.04,485649.0,16.935,17.0572,16.8692,16.9538,485649.0
2015-10-02 12:00:00,18.04,18.14,17.92,18.1,457743.0,16.9538,17.0478,16.841,17.0102,457743.0
2015-10-02 12:30:00,18.1,18.14,17.87,17.98,302740.0,17.0102,17.0478,16.7941,16.8974,302740.0
2015-10-02 13:00:00,17.98,18.07,17.85,17.89,317333.0,16.8974,16.982,16.7753,16.8129,317333.0
2015-10-02 13:30:00,17.9,18.34,17.89,18.28,738905.0,16.8223,17.2358,16.8129,17.1794,738905.0
2015-10-02 14:00:00,18.27,18.46,18.15,18.45,478666.0,17.17,17.3485,17.0572,17.3391,478666.0
2015-10-02 14:30:00,18.46,18.83,18.32,18.32,1059132.0,17.3485,17.6963,17.217,17.217,1059132.0
2015-10-02 15:00:00,18.33,18.37,18.1,18.16,1196843.0,17.2264,17.264,17.0102,17.0666,1196843.0
2015-10-02 15:30:00,18.16,18.18,17.9,18.14,1997098.0,17.0666,17.0854,16.8223,17.0478,1997098.0
2015-10-05 09:30:00,18.01,18.21,17.48,17.65,1089613.0,16.9256,17.1136,16.4275,16.5873,1089613.0
2015-10-05 10:00:00,17.65,17.97,17.59,17.94,792056.0,16.5873,16.888,16.5309,16.8598,792056.0
2015-10-05 10:30:00,17.93,17.96,17.57,17.72,440493.0,16.8504,16.8786,16.5121,16.6531,440493.0
2015-10-05 11:00:00,17.72,17.85,17.63,17.76,269271.0,16.6531,16.7753,16.5685,16.6907,269271.0
2015-10-05 11:30:00,17.76,17.91,17.73,17.8,434670.0,16.6907,16.8317,16.6625,16.7283,434670.0
2015-10-05 12:00:00,17.8,18.11,17.78,18.09,487115.0,16.7283,17.0196,16.7095,17.0008,487115.0
2015-10-05 12:30:00,18.09,18.26,18.06,18.23,350066.0,17.0008,17.1606,16.9726,17.1324,350066.0
2015-10-05 13:00:00,18.23,18.42,18.07,18.33,455464.0,17.1324,17.3109,16.982,17.2264,455464.0
2015-10-05 13:30:00,18.32,18.5,18.13,18.14,507730.0,17.217,17.3861,17.0384,17.0478,507730.0
2015-10-05 14:00:00,18.15,18.24,18.02,18.21,378505.0,17.0572,17.1418,16.935,17.1136,378505.0
2015-10-05 14:30:00,18.21,18.54,18.18,18.46,914625.0,17.1136,17.4237,17.0854,17.3485,914625.0
2015-10-05 15:00:00,18.46,18.53,18.37,18.46,604718.0,17.3485,17.4143,17.264,17.3485,604718.0
2015-10-05 15:30:00,18.47,18.51,18.41,18.45,1253111.0,17.3579,17.3955,17.3015,17.3391,1253111.0
2015-10-06 09:30:00,18.48,18.64,18.27,18.43,831146.0,17.3673,17.5177,17.17,17.3203,831146.0
2015-10-06 10:00:00,18.43,18.43,17.96,18.07,1093959.0,17.3203,17.3203,16.8786,16.982,1093959.0
2015-10-06 10:30:00,18.07,18.34,18.05,18.13,656619.0,16.982,17.2358,16.9632,17.0384,656619.0
2015-10-06 11:00:00,18.12,18.29,18.12,18.29,388954.0,17.029,17.1888,17.029,17.1888,388954.0
2015-10-06 11:30:00,18.3,18.32,18.12,18.2,263477.0,17.1982,17.217,17.029,17.1042,263477.0
2015-10-06 12:00:00,18.2,18.33,18.2,18.28,156509.0,17.1042,17.2264,17.1042,17.1794,156509.0
2015-10-06 12:30:00,18.28,18.29,18.09,18.22,176712.0,17.1794,17.1888,17.0008,17.123,176712.0
2015-10-06 13:00:00,18.23,18.46,18.2,18.42,186479.0,17.1324,17.3485,17.1042,17.3109,186479.0
2015-10-06 13:30:00,18.43,18.48,18.34,18.46,333318.0,17.3203,17.3673,17.2358,17.3485,333318.0
2015-10-06 14:00:00,18.45,18.56,18.44,18.56,381198.0,17.3391,17.4425,17.3297,17.4425,381198.0
2015-10-06 14:30:00,18.57,18.67,18.48,18.5,772361.0,17.4519,17.5459,17.3673,17.3861,772361.0
2015-10-06 15:00:00,18.5,18.59,18.5,18.57,286741.0,17.3861,17.4707,17.3861,17.4519,286741.0
2015-10-06 15:30:00,18.57,18.65,18.5,18.55,1352780.0,17.4519,17.5271,17.3861,17.4331,1352780.0
2015-10-07 09:30:00,18.98,19.59,18.96,19.54,1887099.0,17.8372,18.4105,17.8184,18.3635,1887099.0
2015-10-07 10:00:00,19.53,19.69,19.02,19.09,1165576.0,18.3541,18.5045,17.8748,17.9406,1165576.0
2015-10-07 10:30:00,19.09,19.11,18.68,18.85,985134.0,17.9406,17.9594,17.5553,17.7151,985134.0
2015-10-07 11:00:00,18.85,18.89,18.57,18.73,1027333.0,17.7151,17.7526,17.4519,17.6023,1027333.0
2015-10-07 11:30:00,18.74,18.76,18.58,18.74,529323.0,17.6117,17.6305,17.4613,17.6117,529323.0
2015-10-07 12:00:00,18.74,18.8,18.64,18.75,291754.0,17.6117,17.6681,17.5177,17.6211,291754.0
2015-10-07 12:30:00,18.76,18.93,18.74,18.79,299536.0,17.6305,17.7902,17.6117,17.6587,299536.0
2015-10-07 13:00:00,18.79,19.04,18.76,18.94,358189.0,17.6587,17.8936,17.6305,17.7996,358189.0
2015-10-07 13:30:00,18.94,19.2,18.94,19.13,408839.0,17.7996,18.044,17.7996,17.9782,408839.0
2015-10-07 14:00:00,19.13,19.26,18.97,19.05,407392.0,17.9782,18.1004,17.8278,17.903,407392.0
2015-10-07 14:30:00,19.05,19.08,18.87,18.94,369620.0,17.903,17.9312,17.7338,17.7996,369620.0
2015-10-07 15:00:00,18.94,19.08,18.87,19.03,556395.0,17.7996,17.9312,17.7338,17.8842,556395.0
2015-10-07 15:30:00,19.03,19.13,18.97,19.03,1386485.0,17.8842,17.9782,17.8278,17.8842,1386485.0
2015-10-08 09:30:00,19.07,19.2,18.84,18.9,633734.0,17.9218,18.044,17.7057,17.762,633734.0
2015-10-08 10:00:00,18.9,18.95,18.65,18.75,648137.0,17.762,17.809,17.5271,17.6211,648137.0
2015-10-08 10:30:00,18.75,18.85,18.64,18.74,280002.0,17.6211,17.7151,17.5177,17.6117,280002.0
2015-10-08 11:00:00,18.75,18.76,18.6,18.68,385482.0,17.6211,17.6305,17.4801,17.5553,385482.0
2015-10-08 11:30:00,18.68,18.71,18.6,18.62,238194.0,17.5553,17.5835,17.4801,17.4989,238194.0
2015-10-08 12:00:00,18.61,18.66,18.53,18.54,347560.0,17.4895,17.5365,17.4143,17.4237,347560.0
2015-10-08 12:30:00,18.54,18.55,18.27,18.39,398573.0,17.4237,17.4331,17.17,17.2828,398573.0
2015-10-08 13:00:00,18.4,18.46,18.33,18.45,245545.0,17.2921,17.3485,17.2264,17.3391,245545.0
2015-10-08 13:30:00,18.44,18.45,18.24,18.32,249054.0,17.3297,17.3391,17.1418,17.217,249054.0
2015-10-08 14:00:00,18.31,18.48,18.28,18.48,195251.0,17.2076,17.3673,17.1794,17.3673,195251.0
2015-10-08 14:30:00,18.48,18.86,18.47,18.6,425236.0,17.3673,17.7245,17.3579,17.4801,425236.0
2015-10-08 15:00:00,18.59,18.73,18.58,18.62,230711.0,17.4707,17.6023,17.4613,17.4989,230711.0
2015-10-08 15:30:00,18.62,18.64,18.5,18.61,595356.0,17.4989,17.5177,17.3861,17.4895,595356.0
2015-10-09 09:30:00,18.88,18.93,18.07,18.4,1090480.0,17.7432,17.7902,16.982,17.2921,1090480.0
2015-10-09 10:00:00,18.4,18.44,18.03,18.37,1217978.0,17.2921,17.3297,16.9444,17.264,1217978.0
2015-10-09 10:30:00,18.37,18.62,18.3,18.55,645141.0,17.264,17.4989,17.1982,17.4331,645141.0
2015-10-09 11:00:00,18.55,18.66,18.42,18.6,292890.0,17.4331,17.5365,17.3109,17.4801,292890.0
2015-10-09 11:30:00,18.61,18.64,18.44,18.49,240440.0,17.4895,17.5177,17.3297,17.3767,240440.0
2015-10-09 12:00:00,18.49,18.52,18.38,18.42,128933.0,17.3767,17.4049,17.2734,17.3109,128933.0
2015-10-09 12:30:00,18.43,18.43,18.28,18.36,183141.0,17.3203,17.3203,17.1794,17.2546,183141.0
2015-10-09 13:00:00,18.36,18.46,18.27,18.3,279747.0,17.2546,17.3485,17.17,17.1982,279747.0
2015-10-09 13:30:00,18.29,18.37,18.25,18.27,254567.0,17.1888,17.264,17.1512,17.17,254567.0
2015-10-09 14:00:00,18.27,18.31,18.14,18.17,268696.0,17.17,17.2076,17.0478,17.076,268696.0
2015-10-09 14:30:00,18.17,18.18,18.11,18.17,293863.0,17.076,17.0854,17.0196,17.076,293863.0
2015-10-09 15:00:00,18.16,18.3,18.07,18.3,395716.0,17.0666,17.1982,16.982,17.1982,395716.0
2015-10-09 15:30:00,18.31,18.34,18.16,18.17,675434.0,17.2076,17.2358,17.0666,17.076,675434.0
2015-10-12 09:30:00,18.26,18.43,17.9,18.04,877563.0,17.1606,17.3203,16.8223,16.9538,877563.0
2015-10-12 10:00:00,18.04,18.15,18.01,18.06,405956.0,16.9538,17.0572,16.9256,16.9726,405956.0
2015-10-12 10:30:00,18.07,18.33,18.0,18.23,500545.0,16.982,17.2264,16.9162,17.1324,500545.0
2015-10-12 11:00:00,18.24,18.59,18.21,18.47,708160.0,17.1418,17.4707,17.1136,17.3579,708160.0
2015-10-12 11:30:00,18.48,18.56,18.44,18.5,474459.0,17.3673,17.4425,17.3297,17.3861,474459.0
2015-10-12 12:00:00,18.5,18.52,18.41,18.5,258652.0,17.3861,17.4049,17.3015,17.3861,258652.0
2015-10-12 12:30:00,18.51,18.54,18.44,18.48,285921.0,17.3955,17.4237,17.3297,17.3673,285921.0
2015-10-12 13:00:00,18.48,18.67,18.44,18.63,271490.0,17.3673,17.5459,17.3297,17.5083,271490.0
2015-10-12 13:30:00,18.63,18.72,18.6,18.63,171910.0,17.5083,17.5929,17.4801,17.5083,171910.0
2015-10-12 14:00:00,18.62,18.63,18.52,18.53,169637.0,17.4989,17.5083,17.4049,17.4143,169637.0
2015-10-12 14:30:00,18.52,18.65,18.5,18.63,302101.0,17.4049,17.5271,17.3861,17.5083,302101.0
2015-10-12 15:00:00,18.63,18.64,18.54,18.61,310114.0,17.5083,17.5177,17.4237,17.4895,310114.0
2015-10-12 15:30:00,18.62,18.62,18.46,18.5,484823.0,17.4989,17.4989,17.3485,17.3861,484823.0
2015-10-13 09:30:00,18.43,18.75,18.39,18.53,1049171.0,17.3203,17.6211,17.2828,17.4143,1049171.0
2015-10-13 10:00:00,18.54,18.6,18.46,18.51,432076.0,17.4237,17.4801,17.3485,17.3955,432076.0
2015-10-13 10:30:00,18.51,18.59,18.49,18.57,314866.0,17.3955,17.4707,17.3767,17.4519,314866.0
2015-10-13 11:00:00,18.57,18.58,18.39,18.48,421575.0,17.4519,17.4613,17.2828,17.3673,421575.0
2015-10-13 11:30:00,18.48,18.5,18.43,18.44,196561.0,17.3673,17.3861,17.3203,17.3297,196561.0
2015-10-13 12:00:00,18.44,18.5,18.39,18.47,233818.0,17.3297,17.3861,17.2828,17.3579,233818.0
2015-10-13 12:30:00,18.46,18.5,18.41,18.41,375904.0,17.3485,17.3861,17.3015,17.3015,375904.0
2015-10-13 13:00:00,18.41,18.49,18.4,18.43,224859.0,17.3015,17.3767,17.2921,17.3203,224859.0
2015-10-13 13:30:00,18.43,18.43,18.17,18.2,331777.0,17.3203,17.3203,17.076,17.1042,331777.0
2015-10-13 14:00:00,18.2,18.27,18.09,18.09,512164.0,17.1042,17.17,17.0008,17.0008,512164.0
2015-10-13 14:30:00,18.09,18.11,18.05,18.1,315583.0,17.0008,17.0196,16.9632,17.0102,315583.0
2015-10-13 15:00:00,18.1,18.1,18.02,18.09,461350.0,17.0102,17.0102,16.935,17.0008,461350.0
2015-10-13 15:30:00,18.1,18.11,18.04,18.09,731527.0,17.0102,17.0196,16.9538,17.0008,731527.0
2015-10-14 09:30:00,18.23,18.25,17.72,17.86,505485.0,17.1324,17.1512,16.6531,16.7847,505485.0
2015-10-14 10:00:00,17.86,17.86,17.12,17.24,861988.0,16.7847,16.7847,16.0892,16.202,861988.0
2015-10-14 10:30:00,17.25,17.33,17.12,17.19,453930.0,16.2114,16.2866,16.0892,16.155,453930.0
2015-10-14 11:00:00,17.19,17.21,17.04,17.19,371994.0,16.155,16.1738,16.014,16.155,371994.0
2015-10-14 11:30:00,17.19,17.29,17.07,17.16,403091.0,16.155,16.249,16.0422,16.1268,403091.0
2015-10-14 12:00:00,17.17,17.19,17.08,17.1,254498.0,16.1362,16.155,16.0516,16.0704,254498.0
2015-10-14 12:30:00,17.1,17.59,17.05,17.46,373628.0,16.0704,16.5309,16.0234,16.4087,373628.0
2015-10-14 13:00:00,17.45,17.53,17.4,17.5,215597.0,16.3993,16.4745,16.3524,16.4463,215597.0
2015-10-14 13:30:00,17.5,17.63,17.47,17.6,289664.0,16.4463,16.5685,16.4181,16.5403,289664.0
2015-10-14 14:00:00,17.6,17.6,17.2,17.27,554188.0,16.5403,16.5403,16.1644,16.2302,554188.0
2015-10-14 14:30:00,17.27,17.28,17.11,17.24,418957.0,16.2302,16.2396,16.0798,16.202,418957.0
2015-10-14 15:00:00,17.24,17.32,17.14,17.21,562306.0,16.202,16.2772,16.108,16.1738,562306.0
2015-10-14 15:30:00,17.21,17.33,17.19,17.3,1660352.0,16.1738,16.2866,16.155,16.2584,1660352.0
2015-10-15 09:30:00,17.53,18.14,17.53,18.03,700869.0,16.4745,17.0478,16.4745,16.9444,700869.0
2015-10-15 10:00:00,18.05,18.24,18.0,18.11,418442.0,16.9632,17.1418,16.9162,17.0196,418442.0
2015-10-15 10:30:00,18.11,18.46,18.07,18.3,528320.0,17.0196,17.3485,16.982,17.1982,528320.0
2015-10-15 11:00:00,18.29,18.44,18.05,18.07,280743.0,17.1888,17.3297,16.9632,16.982,280743.0
2015-10-15 11:30:00,18.07,18.07,17.88,17.9,442053.0,16.982,16.982,16.8035,16.8223,442053.0
2015-10-15 12:00:00,17.9,18.09,17.77,18.06,594339.0,16.8223,17.0008,16.7001,16.9726,594339.0
2015-10-15 12:30:00,18.07,18.07,17.96,17.98,281958.0,16.982,16.982,16.8786,16.8974,281958.0
2015-10-15 13:00:00,17.97,18.15,17.94,18.11,315426.0,16.888,17.0572,16.8598,17.0196,315426.0
2015-10-15 13:30:00,18.11,18.43,18.1,18.39,318273.0,17.0196,17.3203,17.0102,17.2828,318273.0
2015-10-15 14:00:00,18.4,18.42,18.3,18.4,318903.0,17.2921,17.3109,17.1982,17.2921,318903.0
2015-10-15 14:30:00,18.41,18.49,18.36,18.41,297204.0,17.3015,17.3767,17.2546,17.3015,297204.0
2015-10-15 15:00:00,18.41,18.64,18.4,18.6,415437.0,17.3015,17.5177,17.2921,17.4801,415437.0
2015-10-15 15:30:00,18.59,18.6,18.03,18.37,1452932.0,17.4707,17.4801,16.9444,17.264,1452932.0
2015-10-16 09:30:00,18.36,18.69,18.12,18.32,773659.0,17.2546,17.5647,17.029,17.217,773659.0
2015-10-16 10:00:00,18.32,18.48,18.29,18.46,485852.0,17.217,17.3673,17.1888,17.3485,485852.0
2015-10-16 10:30:00,18.46,18.46,18.22,18.28,359976.0,17.3485,17.3485,17.123,17.1794,359976.0
2015-10-16 11:00:00,18.28,18.48,18.27,18.39,375640.0,17.1794,17.3673,17.17,17.2828,375640.0
2015-10-16 11:30:00,18.38,18.41,18.3,18.34,269280.0,17.2734,17.3015,17.1982,17.2358,269280.0
2015-10-16 12:00:00,18.34,18.47,18.34,18.35,358995.0,17.2358,17.3579,17.2358,17.2452,358995.0
2015-10-16 12:30:00,18.34,18.48,18.31,18.42,250922.0,17.2358,17.3673,17.2076,17.3109,250922.0
2015-10-16 13:00:00,18.42,18.49,18.39,18.4,222696.0,17.3109,17.3767,17.2828,17.2921,222696.0
2015-10-16 13:30:00,18.4,18.74,18.39,18.62,463702.0,17.2921,17.6117,17.2828,17.4989,463702.0
2015-10-16 14:00:00,18.61,18.74,18.51,18.69,315747.0,17.4895,17.6117,17.3955,17.5647,315747.0
2015-10-16 14:30:00,18.7,18.85,18.56,18.79,508258.0,17.5741,17.7151,17.4425,17.6587,508258.0
2015-10-16 15:00:00,18.78,18.8,18.66,18.77,453655.0,17.6493,17.6681,17.5365,17.6399,453655.0
2015-10-16 15:30:00,18.77,18.8,18.58,18.64,1013821.0,17.6399,17.6681,17.4613,17.5177,1013821.0
2015-10-19 09:30:00,18.62,18.72,18.5,18.62,493204.0,17.4989,17.5929,17.3861,17.4989,493204.0
2015-10-19 10:00:00,18.62,18.62,18.35,18.45,411981.0,17.4989,17.4989,17.2452,17.3391,411981.0
2015-10-19 10:30:00,18.45,18.56,18.36,18.5,384078.0,17.3391,17.4425,17.2546,17.3861,384078.0
2015-10-19 11:00:00,18.49,18.6,18.45,18.55,338789.0,17.3767,17.4801,17.3391,17.4331,338789.0
2015-10-19 11:30:00,18.55,18.64,18.49,18.55,319010.0,17.4331,17.5177,17.3767,17.4331,319010.0
2015-10-19 12:00:00,18.54,18.56,18.36,18.51,294521.0,17.4237,17.4425,17.2546,17.3955,294521.0
2015-10-19 12:30:00,18.51,18.65,18.51,18.6,237369.0,17.3955,17.5271,17.3955,17.4801,237369.0
2015-10-19 13:00:00,18.6,18.66,18.54,18.59,230407.0,17.4801,17.5365,17.4237,17.4707,230407.0
2015-10-19 13:30:00,18.59,18.62,18.44,18.54,145371.0,17.4707,17.4989,17.3297,17.4237,145371.0
2015-10-19 14:00:00,18.54,18.7,18.53,18.55,440694.0,17.4237,17.5741,17.4143,17.4331,440694.0
2015-10-19 14:30:00,18.55,18.65,18.52,18.57,212218.0,17.4331,17.5271,17.4049,17.4519,212218.0
2015-10-19 15:00:00,18.57,18.72,18.57,18.64,346292.0,17.4519,17.5929,17.4519,17.5177,346292.0
2015-10-19 15:30:00,18.65,18.74,18.57,18.64,791950.0,17.5271,17.6117,17.4519,17.5177,791950.0
2015-10-20 09:30:00,18.75,19.05,18.63,19.04,370762.0,17.6211,17.903,17.5083,17.8936,370762.0
2015-10-20 10:00:00,19.05,19.4,19.03,19.35,484289.0,17.903,18.2319,17.8842,18.1849,484289.0
2015-10-20 10:30:00,19.34,19.63,19.19,19.21,618591.0,18.1756,18.4481,18.0346,18.0534,618591.0
2015-10-20 11:00:00,19.22,19.23,19.01,19.22,295085.0,18.0628,18.0722,17.8654,18.0628,295085.0
2015-10-20 11:30:00,19.23,19.32,19.13,19.26,343853.0,18.0722,18.1568,17.9782,18.1004,343853.0
2015-10-20 12:00:00,19.25,19.3,19.24,19.25,294874.0,18.091,18.138,18.0816,18.091,294874.0
2015-10-20 12:30:00,19.26,19.35,19.24,19.28,483995.0,18.1004,18.1849,18.0816,18.1192,483995.0
2015-10-20 13:00:00,19.28,19.34,19.25,19.29,292828.0,18.1192,18.1756,18.091,18.1286,292828.0
2015-10-20 13:30:00,19.29,19.31,19.09,19.11,643103.0,18.1286,18.1474,17.9406,17.9594,643103.0
2015-10-20 14:00:00,19.11,19.17,18.76,18.76,556736.0,17.9594,18.0158,17.6305,17.6305,556736.0
2015-10-20 14:30:00,18.76,18.97,18.74,18.87,354584.0,17.6305,17.8278,17.6117,17.7338,354584.0
2015-10-20 15:00:00,18.87,18.99,18.86,18.9,357535.0,17.7338,17.8466,17.7245,17.762,357535.0
2015-10-20 15:30:00,18.9,18.91,18.78,18.79,588917.0,17.762,17.7714,17.6493,17.6587,588917.0
2015-10-21 09:30:00,18.62,18.69,18.34,18.4,468943.0,17.4989,17.5647,17.2358,17.2921,468943.0
2015-10-21 10:00:00,18.4,18.4,17.96,18.07,876479.0,17.2921,17.2921,16.8786,16.982,876479.0
2015-10-21 10:30:00,18.02,18.4,17.94,18.36,284356.0,16.935,17.2921,16.8598,17.2546,284356.0
2015-10-21 11:00:00,18.35,18.45,18.24,18.29,417936.0,17.2452,17.3391,17.1418,17.1888,417936.0
2015-10-21 11:30:00,18.29,18.4,18.24,18.32,141635.0,17.1888,17.2921,17.1418,17.217,141635.0
2015-10-21 12:00:00,18.33,18.55,18.33,18.54,161800.0,17.2264,17.4331,17.2264,17.4237,161800.0
2015-10-21 12:30:00,18.54,18.62,18.45,18.47,172382.0,17.4237,17.4989,17.3391,17.3579,172382.0
2015-10-21 13:00:00,18.46,18.47,18.07,18.08,314492.0,17.3485,17.3579,16.982,16.9914,314492.0
2015-10-21 13:30:00,18.09,18.21,18.06,18.19,179106.0,17.0008,17.1136,16.9726,17.0948,179106.0
2015-10-21 14:00:00,18.18,18.35,18.16,18.29,378249.0,17.0854,17.2452,17.0666,17.1888,378249.0
2015-10-21 14:30:00,18.29,18.44,18.27,18.34,174360.0,17.1888,17.3297,17.17,17.2358,174360.0
2015-10-21 15:00:00,18.34,18.37,18.19,18.24,195340.0,17.2358,17.264,17.0948,17.1418,195340.0
2015-10-21 15:30:00,18.24,18.28,18.1,18.13,700167.0,17.1418,17.1794,17.0102,17.0384,700167.0
2015-10-22 09:30:00,18.5,18.8,18.38,18.57,403464.0,17.3861,17.6681,17.2734,17.4519,403464.0
2015-10-22 10:00:00,18.58,19.05,18.52,18.99,457264.0,17.4613,17.903,17.4049,17.8466,457264.0
2015-10-22 10:30:00,18.99,19.4,18.92,19.27,451877.0,17.8466,18.2319,17.7808,18.1098,451877.0
2015-10-22 11:00:00,19.26,19.28,19.01,19.13,359433.0,18.1004,18.1192,17.8654,17.9782,359433.0
2015-10-22 11:30:00,19.12,19.22,18.94,19.02,265226.0,17.9688,18.0628,17.7996,17.8748,265226.0
2015-10-22 12:00:00,19.06,19.24,18.93,19.21,277736.0,17.9124,18.0816,17.7902,18.0534,277736.0
2015-10-22 12:30:00,19.21,19.33,19.14,19.29,409991.0,18.0534,18.1662,17.9876,18.1286,409991.0
2015-10-22 13:00:00,19.29,19.35,19.2,19.2,612506.0,18.1286,18.1849,18.044,18.044,612506.0
2015-10-22 13:30:00,19.21,19.21,19.05,19.13,501741.0,18.0534,18.0534,17.903,17.9782,501741.0
2015-10-22 14:00:00,19.12,19.14,18.98,19.03,551416.0,17.9688,17.9876,17.8372,17.8842,551416.0
2015-10-22 14:30:00,19.03,19.25,19.0,19.19,1165833.0,17.8842,18.091,17.856,18.0346,1165833.0
2015-10-22 15:00:00,19.19,19.38,19.14,19.38,771546.0,18.0346,18.2131,17.9876,18.2131,771546.0
2015-10-22 15:30:00,19.38,19.41,19.19,19.35,837933.0,18.2131,18.2413,18.0346,18.1849,837933.0
2015-10-23 09:30:00,19.89,20.06,19.79,19.86,1622117.0,18.6924,18.8522,18.5985,18.6642,1622117.0
2015-10-23 10:00:00,19.85,19.9,19.47,19.67,887161.0,18.6548,18.7018,18.2977,18.4857,887161.0
2015-10-23 10:30:00,19.67,19.8,19.42,19.5,704769.0,18.4857,18.6079,18.2507,18.3259,704769.0
2015-10-23 11:00:00,19.51,19.51,19.21,19.34,682489.0,18.3353,18.3353,18.0534,18.1756,682489.0
2015-10-23 11:30:00,19.34,19.38,19.3,19.34,314067.0,18.1756,18.2131,18.138,18.1756,314067.0
2015-10-23 12:00:00,19.34,19.48,19.29,19.47,302680.0,18.1756,18.3071,18.1286,18.2977,302680.0
2015-10-23 12:30:00,19.47,19.51,19.41,19.43,297153.0,18.2977,18.3353,18.2413,18.2601,297153.0
2015-10-23 13:00:00,19.43,19.51,19.4,19.5,253036.0,18.2601,18.3353,18.2319,18.3259,253036.0
2015-10-23 13:30:00,19.5,19.51,19.37,19.38,354730.0,18.3259,18.3353,18.2037,18.2131,354730.0
2015-10-23 14:00:00,19.37,19.51,19.37,19.49,274768.0,18.2037,18.3353,18.2037,18.3165,274768.0
2015-10-23 14:30:00,19.49,19.65,19.49,19.51,441388.0,18.3165,18.4669,18.3165,18.3353,441388.0
2015-10-23 15:00:00,19.51,19.56,19.42,19.47,488596.0,18.3353,18.3823,18.2507,18.2977,488596.0
2015-10-23 15:30:00,19.47,19.6,19.45,19.53,818315.0,18.2977,18.4199,18.2789,18.3541,818315.0
2015-10-26 09:30:00,19.71,20.04,19.6,19.94,684798.0,18.5233,18.8334,18.4199,18.7394,684798.0
2015-10-26 10:00:00,19.94,19.97,19.6,19.76,610759.0,18.7394,18.7676,18.4199,18.5703,610759.0
2015-10-26 10:30:00,19.77,19.94,19.72,19.75,288386.0,18.5797,18.7394,18.5327,18.5609,288386.0
2015-10-26 11:00:00,19.74,19.84,19.7,19.74,344018.0,18.5515,18.6454,18.5139,18.5515,344018.0
2015-10-26 11:30:00,19.74,19.75,19.67,19.72,163292.0,18.5515,18.5609,18.4857,18.5327,163292.0
2015-10-26 12:00:00,19.72,19.88,19.66,19.81,322657.0,18.5327,18.683,18.4763,18.6173,322657.0
2015-10-26 12:30:00,19.8,19.81,19.66,19.71,317268.0,18.6079,18.6173,18.4763,18.5233,317268.0
2015-10-26 13:00:00,19.71,19.76,19.69,19.71,244650.0,18.5233,18.5703,18.5045,18.5233,244650.0
2015-10-26 13:30:00,19.71,19.74,19.66,19.68,283390.0,18.5233,18.5515,18.4763,18.4951,283390.0
2015-10-26 14:00:00,19.69,19.7,19.44,19.55,317583.0,18.5045,18.5139,18.2695,18.3729,317583.0
2015-10-26 14:30:00,19.54,19.68,19.54,19.64,158105.0,18.3635,18.4951,18.3635,18.4575,158105.0
2015-10-26 15:00:00,19.64,19.75,19.64,19.74,301113.0,18.4575,18.5609,18.4575,18.5515,301113.0
2015-10-26 15:30:00,19.73,19.89,19.69,19.83,1524490.0,18.5421,18.6924,18.5045,18.636,1524490.0
2015-10-27 09:30:00,20.3,20.51,20.05,20.42,1699251.0,19.0778,19.2751,18.8428,19.1905,1699251.0
2015-10-27 10:00:00,20.41,20.45,20.19,20.38,1101529.0,19.1811,19.2187,18.9744,19.1529,1101529.0
2015-10-27 10:30:00,20.39,20.65,20.29,20.61,675287.0,19.1623,19.4067,19.0684,19.3691,675287.0
2015-10-27 11:00:00,20.6,20.84,20.4,20.47,548930.0,19.3597,19.5852,19.1717,19.2375,548930.0
2015-10-27 11:30:00,20.47,20.58,20.4,20.54,806134.0,19.2375,19.3409,19.1717,19.3033,806134.0
2015-10-27 12:00:00,20.56,20.65,20.44,20.53,610293.0,19.3221,19.4067,19.2093,19.2939,610293.0
2015-10-27 12:30:00,20.52,20.55,20.46,20.46,560711.0,19.2845,19.3127,19.2281,19.2281,560711.0
2015-10-27 13:00:00,20.46,20.47,20.28,20.31,333413.0,19.2281,19.2375,19.059,19.0871,333413.0
2015-10-27 13:30:00,20.31,20.42,20.22,20.26,364622.0,19.0871,19.1905,19.0026,19.0402,364622.0
2015-10-27 14:00:00,20.26,20.29,20.07,20.16,323044.0,19.0402,19.0684,18.8616,18.9462,323044.0
2015-10-27 14:30:00,20.17,20.33,20.12,20.29,492213.0,18.9556,19.1059,18.9086,19.0684,492213.0
2015-10-27 15:00:00,20.3,20.37,20.18,20.29,393787.0,19.0778,19.1435,18.965,19.0684,393787.0
2015-10-27 15:30:00,20.29,20.43,20.23,20.34,710505.0,19.0684,19.1999,19.012,19.1153,710505.0
2015-10-28 09:30:00,20.3,20.68,20.14,20.66,605828.0,19.0778,19.4349,18.9274,19.4161,605828.0
2015-10-28 10:00:00,20.66,20.79,20.63,20.66,422340.0,19.4161,19.5382,19.3879,19.4161,422340.0
2015-10-28 10:30:00,20.67,20.72,20.56,20.64,219546.0,19.4255,19.4725,19.3221,19.3973,219546.0
2015-10-28 11:00:00,20.64,20.72,20.61,20.68,336056.0,19.3973,19.4725,19.3691,19.4349,336056.0
2015-10-28 11:30:00,20.68,20.68,20.54,20.66,194237.0,19.4349,19.4349,19.3033,19.4161,194237.0
2015-10-28 12:00:00,20.65,20.75,20.63,20.7,377741.0,19.4067,19.5007,19.3879,19.4537,377741.0
2015-10-28 12:30:00,20.7,20.8,20.7,20.76,318141.0,19.4537,19.5476,19.4537,19.5101,318141.0
2015-10-28 13:00:00,20.75,20.79,20.67,20.78,183238.0,19.5007,19.5382,19.4255,19.5288,183238.0
2015-10-28 13:30:00,20.78,20.79,20.7,20.73,129090.0,19.5288,19.5382,19.4537,19.4819,129090.0
2015-10-28 14:00:00,20.72,20.74,20.45,20.55,445139.0,19.4725,19.4913,19.2187,19.3127,445139.0
2015-10-28 14:30:00,20.55,20.71,20.43,20.71,222956.0,19.3127,19.4631,19.1999,19.4631,222956.0
2015-10-28 15:00:00,20.71,20.76,20.65,20.74,236829.0,19.4631,19.5101,19.4067,19.4913,236829.0
2015-10-28 15:30:00,20.74,20.79,20.69,20.73,485136.0,19.4913,19.5382,19.4443,19.4819,485136.0
2015-10-29 09:30:00,20.51,20.62,20.18,20.38,678271.0,19.2751,19.3785,18.965,19.1529,678271.0
2015-10-29 10:00:00,20.38,20.53,20.06,20.14,709157.0,19.1529,19.2939,18.8522,18.9274,709157.0
2015-10-29 10:30:00,20.14,20.34,20.14,20.16,481320.0,18.9274,19.1153,18.9274,18.9462,481320.0
2015-10-29 11:00:00,20.15,20.35,20.15,20.35,186421.0,18.9368,19.1247,18.9368,19.1247,186421.0
2015-10-29 11:30:00,20.34,20.43,20.29,20.34,323256.0,19.1153,19.1999,19.0684,19.1153,323256.0
2015-10-29 12:00:00,20.34,20.6,20.32,20.54,257368.0,19.1153,19.3597,19.0965,19.3033,257368.0
2015-10-29 12:30:00,20.54,20.54,20.41,20.46,136319.0,19.3033,19.3033,19.1811,19.2281,136319.0
2015-10-29 13:00:00,20.45,20.55,20.3,20.55,132239.0,19.2187,19.3127,19.0778,19.3127,132239.0
2015-10-29 13:30:00,20.54,20.6,20.46,20.48,511760.0,19.3033,19.3597,19.2281,19.2469,511760.0
2015-10-29 14:00:00,20.48,20.49,20.21,20.23,206661.0,19.2469,19.2563,18.9932,19.012,206661.0
2015-10-29 14:30:00,20.23,20.28,20.21,20.28,157389.0,19.012,19.059,18.9932,19.059,157389.0
2015-10-29 15:00:00,20.28,20.36,20.23,20.32,235721.0,19.059,19.1341,19.012,19.0965,235721.0
2015-10-29 15:30:00,20.33,20.45,20.27,20.35,758032.0,19.1059,19.2187,19.0496,19.1247,758032.0
2015-10-30 09:30:00,20.44,20.75,20.32,20.52,333980.0,19.2093,19.5007,19.0965,19.2845,333980.0
2015-10-30 10:00:00,20.53,20.57,20.42,20.55,222958.0,19.2939,19.3315,19.1905,19.3127,222958.0
2015-10-30 10:30:00,20.56,20.69,20.53,20.61,424474.0,19.3221,19.4443,19.2939,19.3691,424474.0
2015-10-30 11:00:00,20.61,20.63,20.51,20.59,228412.0,19.3691,19.3879,19.2751,19.3503,228412.0
2015-10-30 11:30:00,20.6,20.64,20.56,20.6,268787.0,19.3597,19.3973,19.3221,19.3597,268787.0
2015-10-30 12:00:00,20.59,20.63,20.54,20.63,276366.0,19.3503,19.3879,19.3033,19.3879,276366.0
2015-10-30 12:30:00,20.63,20.7,20.61,20.64,94950.0,19.3879,19.4537,19.3691,19.3973,94950.0
2015-10-30 13:00:00,20.63,20.64,20.55,20.64,109010.0,19.3879,19.3973,19.3127,19.3973,109010.0
2015-10-30 13:30:00,20.64,20.64,20.54,20.56,117797.0,19.3973,19.3973,19.3033,19.3221,117797.0
2015-10-30 14:00:00,20.56,20.64,20.45,20.46,263133.0,19.3221,19.3973,19.2187,19.2281,263133.0
2015-10-30 14:30:00,20.45,20.46,20.3,20.32,223062.0,19.2187,19.2281,19.0778,19.0965,223062.0
2015-10-30 15:00:00,20.32,20.45,20.29,20.4,238279.0,19.0965,19.2187,19.0684,19.1717,238279.0
2015-10-30 15:30:00,20.4,20.55,20.39,20.53,414789.0,19.1717,19.3127,19.1623,19.2939,414789.0
2015-11-02 09:30:00,20.6,20.96,19.91,20.4,861873.0,19.3597,19.698,18.7112,19.1717,861873.0
2015-11-02 10:00:00,20.39,20.66,20.38,20.52,370237.0,19.1623,19.4161,19.1529,19.2845,370237.0
2015-11-02 10:30:00,20.51,20.56,20.44,20.51,258290.0,19.2751,19.3221,19.2093,19.2751,258290.0
2015-11-02 11:00:00,20.5,20.69,20.49,20.59,232687.0,19.2657,19.4443,19.2563,19.3503,232687.0
2015-11-02 11:30:00,20.59,20.74,20.55,20.7,248585.0,19.3503,19.4913,19.3127,19.4537,248585.0
2015-11-02 12:00:00,20.69,20.69,20.6,20.62,104782.0,19.4443,19.4443,19.3597,19.3785,104782.0
2015-11-02 12:30:00,20.63,20.73,20.61,20.71,157922.0,19.3879,19.4819,19.3691,19.4631,157922.0
2015-11-02 13:00:00,20.71,20.83,20.69,20.78,213011.0,19.4631,19.5758,19.4443,19.5288,213011.0
2015-11-02 13:30:00,20.77,20.8,20.67,20.79,211633.0,19.5195,19.5476,19.4255,19.5382,211633.0
2015-11-02 14:00:00,20.79,20.84,20.74,20.8,339881.0,19.5382,19.5852,19.4913,19.5476,339881.0
2015-11-02 14:30:00,20.79,20.84,20.75,20.8,393386.0,19.5382,19.5852,19.5007,19.5476,393386.0
2015-11-02 15:00:00,20.8,20.8,20.66,20.73,328864.0,19.5476,19.5476,19.4161,19.4819,328864.0
2015-11-02 15:30:00,20.73,20.83,20.65,20.7,767984.0,19.4819,19.5758,19.4067,19.4537,767984.0
2015-11-03 09:30:00,20.62,20.84,20.6,20.67,583223.0,19.3785,19.5852,19.3597,19.4255,583223.0
2015-11-03 10:00:00,20.66,20.83,20.63,20.8,532094.0,19.4161,19.5758,19.3879,19.5476,532094.0
2015-11-03 10:30:00,20.8,20.84,20.69,20.83,417369.0,19.5476,19.5852,19.4443,19.5758,417369.0
2015-11-03 11:00:00,20.83,21.03,20.83,21.03,551132.0,19.5758,19.7638,19.5758,19.7638,551132.0
2015-11-03 11:30:00,21.03,21.2,20.92,21.14,592582.0,19.7638,19.9236,19.6604,19.8672,592582.0
2015-11-03 12:00:00,21.14,21.5,21.13,21.5,492747.0,19.8672,20.2055,19.8578,20.2055,492747.0
2015-11-03 12:30:00,21.5,21.62,21.31,21.57,454512.0,20.2055,20.3183,20.0269,20.2713,454512.0
2015-11-03 13:00:00,21.58,21.83,21.5,21.51,644727.0,20.2807,20.5156,20.2055,20.2149,644727.0
2015-11-03 13:30:00,21.5,21.71,21.45,21.6,459694.0,20.2055,20.4029,20.1585,20.2995,459694.0
2015-11-03 14:00:00,21.59,21.73,21.53,21.71,278829.0,20.2901,20.4217,20.2337,20.4029,278829.0
2015-11-03 14:30:00,21.71,21.75,21.43,21.58,1114600.0,20.4029,20.4404,20.1397,20.2807,1114600.0
2015-11-03 15:00:00,21.59,21.74,21.51,21.57,595213.0,20.2901,20.431,20.2149,20.2713,595213.0
2015-11-03 15:30:00,21.57,21.58,21.28,21.36,892373.0,20.2713,20.2807,19.9987,20.0739,892373.0
2015-11-04 09:30:00,21.93,22.04,21.61,21.83,1027622.0,20.6096,20.713,20.3089,20.5156,1027622.0
2015-11-04 10:00:00,21.83,22.15,21.82,22.15,1319457.0,20.5156,20.8164,20.5062,20.8164,1319457.0
2015-11-04 10:30:00,22.15,22.31,21.91,21.92,782683.0,20.8164,20.9667,20.5908,20.6002,782683.0
2015-11-04 11:00:00,21.92,22.06,21.61,21.62,605659.0,20.6002,20.7318,20.3089,20.3183,605659.0
2015-11-04 11:30:00,21.64,21.69,21.45,21.62,1148248.0,20.3371,20.3841,20.1585,20.3183,1148248.0
2015-11-04 12:00:00,21.62,21.72,21.54,21.66,483526.0,20.3183,20.4123,20.2431,20.3559,483526.0
2015-11-04 12:30:00,21.66,21.71,21.58,21.68,216124.0,20.3559,20.4029,20.2807,20.3747,216124.0
2015-11-04 13:00:00,21.69,21.7,21.59,21.66,192557.0,20.3841,20.3935,20.2901,20.3559,192557.0
2015-11-04 13:30:00,21.66,21.75,21.63,21.75,444156.0,20.3559,20.4404,20.3277,20.4404,444156.0
2015-11-04 14:00:00,21.75,21.91,21.75,21.84,423732.0,20.4404,20.5908,20.4404,20.525,423732.0
2015-11-04 14:30:00,21.85,21.95,21.78,21.85,429212.0,20.5344,20.6284,20.4686,20.5344,429212.0
2015-11-04 15:00:00,21.85,21.85,21.67,21.72,408401.0,20.5344,20.5344,20.3653,20.4123,408401.0
2015-11-04 15:30:00,21.73,21.86,21.72,21.81,769487.0,20.4217,20.5438,20.4123,20.4968,769487.0
2015-11-05 09:30:00,21.85,21.95,21.68,21.69,683509.0,20.5344,20.6284,20.3747,20.3841,683509.0
2015-11-05 10:00:00,21.69,21.69,21.25,21.3,690726.0,20.3841,20.3841,19.9706,20.0175,690726.0
2015-11-05 10:30:00,21.3,21.32,20.77,21.09,876952.0,20.0175,20.0363,19.5195,19.8202,876952.0
2015-11-05 11:00:00,21.08,21.18,20.9,20.98,332523.0,19.8108,19.9048,19.6416,19.7168,332523.0
2015-11-05 11:30:00,20.99,21.21,20.98,21.14,245143.0,19.7262,19.933,19.7168,19.8672,245143.0
2015-11-05 12:00:00,21.14,21.19,21.06,21.19,194795.0,19.8672,19.9142,19.792,19.9142,194795.0
2015-11-05 12:30:00,21.18,21.21,21.11,21.21,154096.0,19.9048,19.933,19.839,19.933,154096.0
2015-11-05 13:00:00,21.21,21.24,21.11,21.15,369871.0,19.933,19.9612,19.839,19.8766,369871.0
2015-11-05 13:30:00,21.15,21.26,21.14,21.23,218379.0,19.8766,19.9799,19.8672,19.9518,218379.0
2015-11-05 14:00:00,21.24,21.3,21.03,21.07,315984.0,19.9612,20.0175,19.7638,19.8014,315984.0
2015-11-05 14:30:00,21.07,21.17,21.04,21.16,280061.0,19.8014,19.8954,19.7732,19.886,280061.0
2015-11-05 15:00:00,21.16,21.19,21.12,21.16,285048.0,19.886,19.9142,19.8484,19.886,285048.0
2015-11-05 15:30:00,21.16,21.18,21.1,21.13,953373.0,19.886,19.9048,19.8296,19.8578,953373.0
2015-11-06 09:30:00,21.04,21.93,20.7,21.34,920106.0,19.7732,20.6096,19.4537,20.0551,920106.0
2015-11-06 10:00:00,21.34,21.39,21.14,21.19,647721.0,20.0551,20.1021,19.8672,19.9142,647721.0
2015-11-06 10:30:00,21.18,21.27,21.15,21.21,523694.0,19.9048,19.9893,19.8766,19.933,523694.0
2015-11-06 11:00:00,21.21,21.44,21.2,21.3,183302.0,19.933,20.1491,19.9236,20.0175,183302.0
2015-11-06 11:30:00,21.29,21.34,21.21,21.21,168169.0,20.0081,20.0551,19.933,19.933,168169.0
2015-11-06 12:00:00,21.21,21.28,21.2,21.2,191501.0,19.933,19.9987,19.9236,19.9236,191501.0
2015-11-06 12:30:00,21.2,21.28,21.18,21.21,219787.0,19.9236,19.9987,19.9048,19.933,219787.0
2015-11-06 13:00:00,21.2,21.42,21.18,21.39,190818.0,19.9236,20.1303,19.9048,20.1021,190818.0
2015-11-06 13:30:00,21.37,21.37,21.18,21.32,217493.0,20.0833,20.0833,19.9048,20.0363,217493.0
2015-11-06 14:00:00,21.32,21.39,21.22,21.26,213594.0,20.0363,20.1021,19.9424,19.9799,213594.0
2015-11-06 14:30:00,21.25,21.26,21.17,21.2,121589.0,19.9706,19.9799,19.8954,19.9236,121589.0
2015-11-06 15:00:00,21.21,21.31,21.2,21.28,147197.0,19.933,20.0269,19.9236,19.9987,147197.0
2015-11-06 15:30:00,21.27,21.34,21.23,21.3,480012.0,19.9893,20.0551,19.9518,20.0175,480012.0
2015-11-09 09:30:00,21.25,21.4,21.03,21.26,638604.0,19.9706,20.1115,19.7638,19.9799,638604.0
2015-11-09 10:00:00,21.26,21.43,21.19,21.39,506431.0,19.9799,20.1397,19.9142,20.1021,506431.0
2015-11-09 10:30:00,21.39,21.41,21.24,21.32,467136.0,20.1021,20.1209,19.9612,20.0363,467136.0
2015-11-09 11:00:00,21.32,21.37,20.92,20.96,477799.0,20.0363,20.0833,19.6604,19.698,477799.0
2015-11-09 11:30:00,20.95,21.04,20.76,20.8,248751.0,19.6886,19.7732,19.5101,19.5476,248751.0
2015-11-09 12:00:00,20.8,20.94,20.74,20.94,314402.0,19.5476,19.6792,19.4913,19.6792,314402.0
2015-11-09 12:30:00,20.93,21.07,20.9,20.99,158788.0,19.6698,19.8014,19.6416,19.7262,158788.0
2015-11-09 13:00:00,21.0,21.01,20.75,20.96,303966.0,19.7356,19.745,19.5007,19.698,303966.0
2015-11-09 13:30:00,20.95,20.99,20.87,20.91,240824.0,19.6886,19.7262,19.6134,19.651,240824.0
2015-11-09 14:00:00,20.91,21.0,20.89,20.96,244846.0,19.651,19.7356,19.6322,19.698,244846.0
2015-11-09 14:30:00,20.94,20.98,20.84,20.9,219955.0,19.6792,19.7168,19.5852,19.6416,219955.0
2015-11-09 15:00:00,20.9,20.96,20.82,20.93,251329.0,19.6416,19.698,19.5664,19.6698,251329.0
2015-11-09 15:30:00,20.93,20.96,20.85,20.9,744473.0,19.6698,19.698,19.5946,19.6416,744473.0
2015-11-10 09:30:00,20.83,20.85,20.1,20.19,732859.0,19.5758,19.5946,18.8898,18.9744,732859.0
2015-11-10 10:00:00,20.18,20.23,19.55,19.83,918978.0,18.965,19.012,18.3729,18.636,918978.0
2015-11-10 10:30:00,19.84,20.04,19.83,19.94,878797.0,18.6454,18.8334,18.636,18.7394,878797.0
2015-11-10 11:00:00,19.94,20.06,19.77,19.97,479169.0,18.7394,18.8522,18.5797,18.7676,479169.0
2015-11-10 11:30:00,19.98,20.0,19.74,19.78,323964.0,18.777,18.7958,18.5515,18.5891,323964.0
2015-11-10 12:00:00,19.77,19.86,19.66,19.78,347468.0,18.5797,18.6642,18.4763,18.5891,347468.0
2015-11-10 12:30:00,19.77,19.82,19.71,19.73,268148.0,18.5797,18.6267,18.5233,18.5421,268148.0
2015-11-10 13:00:00,19.74,19.77,19.66,19.69,294362.0,18.5515,18.5797,18.4763,18.5045,294362.0
2015-11-10 13:30:00,19.69,19.73,19.62,19.7,393380.0,18.5045,18.5421,18.4387,18.5139,393380.0
2015-11-10 14:00:00,19.7,19.7,19.42,19.53,385924.0,18.5139,18.5139,18.2507,18.3541,385924.0
2015-11-10 14:30:00,19.53,19.7,19.5,19.65,417202.0,18.3541,18.5139,18.3259,18.4669,417202.0
2015-11-10 15:00:00,19.65,19.68,19.39,19.42,647369.0,18.4669,18.4951,18.2225,18.2507,647369.0
2015-11-10 15:30:00,19.43,19.55,19.42,19.53,1249111.0,18.2601,18.3729,18.2507,18.3541,1249111.0
2015-11-11 09:30:00,19.65,19.68,18.58,18.58,1588032.0,18.4669,18.4951,17.4613,17.4613,1588032.0
2015-11-11 10:00:00,18.58,19.07,18.38,18.97,1653053.0,17.4613,17.9218,17.2734,17.8278,1653053.0
2015-11-11 10:30:00,18.97,19.03,18.38,18.74,1490519.0,17.8278,17.8842,17.2734,17.6117,1490519.0
2015-11-11 11:00:00,18.74,18.97,18.66,18.93,877646.0,17.6117,17.8278,17.5365,17.7902,877646.0
2015-11-11 11:30:00,18.94,19.1,18.94,19.07,590099.0,17.7996,17.95,17.7996,17.9218,590099.0
2015-11-11 12:00:00,19.06,19.15,18.95,19.02,536939.0,17.9124,17.997,17.809,17.8748,536939.0
2015-11-11 12:30:00,19.03,19.09,18.97,19.03,420918.0,17.8842,17.9406,17.8278,17.8842,420918.0
2015-11-11 13:00:00,19.03,19.04,18.95,19.0,356106.0,17.8842,17.8936,17.809,17.856,356106.0
2015-11-11 13:30:00,19.0,19.31,18.96,19.28,388280.0,17.856,18.1474,17.8184,18.1192,388280.0
2015-11-11 14:00:00,19.28,19.4,19.22,19.26,330018.0,18.1192,18.2319,18.0628,18.1004,330018.0
2015-11-11 14:30:00,19.26,19.3,19.14,19.14,322306.0,18.1004,18.138,17.9876,17.9876,322306.0
2015-11-11 15:00:00,19.15,19.26,19.0,19.23,427256.0,17.997,18.1004,17.856,18.0722,427256.0
2015-11-11 15:30:00,19.23,19.23,19.07,19.09,657563.0,18.0722,18.0722,17.9218,17.9406,657563.0
2015-11-12 09:30:00,19.0,19.18,18.84,18.94,858218.0,17.856,18.0252,17.7057,17.7996,858218.0
2015-11-12 10:00:00,18.94,18.96,18.68,18.77,938285.0,17.7996,17.8184,17.5553,17.6399,938285.0
2015-11-12 10:30:00,18.77,18.79,18.55,18.74,793298.0,17.6399,17.6587,17.4331,17.6117,793298.0
2015-11-12 11:00:00,18.75,18.77,18.65,18.72,436579.0,17.6211,17.6399,17.5271,17.5929,436579.0
2015-11-12 11:30:00,18.71,18.79,18.65,18.7,414662.0,17.5835,17.6587,17.5271,17.5741,414662.0
2015-11-12 12:00:00,18.71,18.78,18.7,18.77,305983.0,17.5835,17.6493,17.5741,17.6399,305983.0
2015-11-12 12:30:00,18.77,18.84,18.67,18.84,426629.0,17.6399,17.7057,17.5459,17.7057,426629.0
2015-11-12 13:00:00,18.85,18.91,18.83,18.84,458680.0,17.7151,17.7714,17.6963,17.7057,458680.0
2015-11-12 13:30:00,18.85,18.86,18.73,18.73,563944.0,17.7151,17.7245,17.6023,17.6023,563944.0
2015-11-12 14:00:00,18.74,18.74,18.65,18.68,395323.0,17.6117,17.6117,17.5271,17.5553,395323.0
2015-11-12 14:30:00,18.68,18.71,18.58,18.58,382391.0,17.5553,17.5835,17.4613,17.4613,382391.0
2015-11-12 15:00:00,18.58,18.76,18.57,18.74,513684.0,17.4613,17.6305,17.4519,17.6117,513684.0
2015-11-12 15:30:00,18.75,18.76,18.62,18.62,898040.0,17.6211,17.6305,17.4989,17.4989,898040.0
2015-11-13 09:30:00,13.34,13.88,12.86,13.4,22374785.0,12.5368,13.0443,12.0857,12.5932,22374785.0
2015-11-13 10:00:00,13.41,13.9,12.96,13.15,14158268.0,12.6026,13.0631,12.1797,12.3582,14158268.0
2015-11-13 10:30:00,13.16,13.51,13.15,13.37,7362677.0,12.3676,12.6966,12.3582,12.565,7362677.0
2015-11-13 11:00:00,13.37,13.6,13.34,13.53,5429206.0,12.565,12.7812,12.5368,12.7154,5429206.0
2015-11-13 11:30:00,13.52,13.74,13.5,13.72,6065863.0,12.706,12.9127,12.6872,12.8939,6065863.0
2015-11-13 12:00:00,13.73,14.06,13.6,14.01,6855559.0,12.9033,13.2135,12.7812,13.1665,6855559.0
2015-11-13 12:30:00,14.0,14.12,13.84,14.03,4521142.0,13.1571,13.2698,13.0067,13.1853,4521142.0
2015-11-13 13:00:00,14.03,14.16,13.68,14.12,4072482.0,13.1853,13.3074,12.8563,13.2698,4072482.0
2015-11-13 13:30:00,14.12,14.17,13.97,14.17,3867740.0,13.2698,13.3168,13.1289,13.3168,3867740.0
2015-11-13 14:00:00,14.17,14.18,13.98,14.02,2300935.0,13.3168,13.3262,13.1383,13.1759,2300935.0
2015-11-13 14:30:00,14.02,14.11,13.93,14.08,3604397.0,13.1759,13.2604,13.0913,13.2323,3604397.0
2015-11-13 15:00:00,14.09,14.11,13.96,14.02,4528398.0,13.2417,13.2604,13.1195,13.1759,4528398.0
2015-11-13 15:30:00,14.02,14.02,13.59,13.6,6297407.0,13.1759,13.1759,12.7718,12.7812,6297407.0
2015-11-16 09:30:00,13.69,13.76,12.42,12.65,12077905.0,12.8657,12.9315,11.6722,11.8884,12077905.0
2015-11-16 10:00:00,12.65,12.79,12.25,12.34,7644044.0,11.8884,12.0199,11.5124,11.597,7644044.0
2015-11-16 10:30:00,12.33,12.42,12.19,12.24,5358975.0,11.5876,11.6722,11.456,11.503,5358975.0
2015-11-16 11:00:00,12.24,12.25,12.01,12.11,5366890.0,11.503,11.5124,11.2869,11.3809,5366890.0
2015-11-16 11:30:00,12.11,12.27,12.09,12.23,3206740.0,11.3809,11.5312,11.3621,11.4936,3206740.0
2015-11-16 12:00:00,12.25,12.5,12.21,12.36,7581361.0,11.5124,11.7474,11.4748,11.6158,7581361.0
2015-11-16 12:30:00,12.37,12.5,12.33,12.46,2820873.0,11.6252,11.7474,11.5876,11.7098,2820873.0
2015-11-16 13:00:00,12.46,12.78,12.41,12.63,3605151.0,11.7098,12.0105,11.6628,11.8696,3605151.0
2015-11-16 13:30:00,12.63,12.67,12.57,12.64,3479385.0,11.8696,11.9071,11.8132,11.879,3479385.0
2015-11-16 14:00:00,12.65,12.7,12.41,12.6,3855558.0,11.8884,11.9353,11.6628,11.8414,3855558.0
2015-11-16 14:30:00,12.59,12.69,12.54,12.61,2851389.0,11.832,11.9259,11.785,11.8508,2851389.0
2015-11-16 15:00:00,12.61,12.68,12.56,12.58,2973395.0,11.8508,11.9165,11.8038,11.8226,2973395.0
2015-11-16 15:30:00,12.57,12.63,12.34,12.36,8854091.0,11.8132,11.8696,11.597,11.6158,8854091.0
2015-11-17 09:30:00,13.29,13.74,12.62,12.72,9270622.0,12.4898,12.9127,11.8602,11.9541,9270622.0
2015-11-17 10:00:00,12.71,13.13,12.5,13.04,6399197.0,11.9447,12.3395,11.7474,12.2549,6399197.0
2015-11-17 10:30:00,13.05,13.05,12.91,12.93,3243084.0,12.2643,12.2643,12.1327,12.1515,3243084.0
2015-11-17 11:00:00,12.93,13.05,12.89,12.97,2166014.0,12.1515,12.2643,12.1139,12.1891,2166014.0
2015-11-17 11:30:00,12.97,13.01,12.82,12.96,1126570.0,12.1891,12.2267,12.0481,12.1797,1126570.0
2015-11-17 12:00:00,12.97,12.98,12.84,12.93,1616925.0,12.1891,12.1985,12.0669,12.1515,1616925.0
2015-11-17 12:30:00,12.94,12.95,12.73,12.74,1684334.0,12.1609,12.1703,11.9635,11.9729,1684334.0
2015-11-17 13:00:00,12.74,12.81,12.7,12.73,1551565.0,11.9729,12.0387,11.9353,11.9635,1551565.0
2015-11-17 13:30:00,12.73,12.77,12.67,12.74,1809132.0,11.9635,12.0011,11.9071,11.9729,1809132.0
2015-11-17 14:00:00,12.73,12.74,12.6,12.61,623930.0,11.9635,11.9729,11.8414,11.8508,623930.0
2015-11-17 14:30:00,12.61,12.64,12.56,12.6,1093904.0,11.8508,11.879,11.8038,11.8414,1093904.0
2015-11-17 15:00:00,12.6,12.61,12.51,12.54,1629029.0,11.8414,11.8508,11.7568,11.785,1629029.0
2015-11-17 15:30:00,12.54,12.71,12.5,12.51,8960416.0,11.785,11.9447,11.7474,11.7568,8960416.0
2015-11-18 09:30:00,13.4,14.35,13.37,13.84,13512336.0,12.5932,13.486,12.565,13.0067,13512336.0
2015-11-18 10:00:00,13.84,13.9,13.43,13.72,4809351.0,13.0067,13.0631,12.6214,12.8939,4809351.0
2015-11-18 10:30:00,13.71,13.86,13.6,13.72,2203034.0,12.8845,13.0255,12.7812,12.8939,2203034.0
2015-11-18 11:00:00,13.72,13.75,13.58,13.67,1467203.0,12.8939,12.9221,12.7624,12.8469,1467203.0
2015-11-18 11:30:00,13.67,14.0,13.65,13.9,2613405.0,12.8469,13.1571,12.8281,13.0631,2613405.0
2015-11-18 12:00:00,13.9,14.03,13.81,13.94,1612161.0,13.0631,13.1853,12.9785,13.1007,1612161.0
2015-11-18 12:30:00,13.93,14.18,13.93,14.11,2415309.0,13.0913,13.3262,13.0913,13.2604,2415309.0
2015-11-18 13:00:00,14.1,14.17,14.09,14.13,675880.0,13.251,13.3168,13.2417,13.2792,675880.0
2015-11-18 13:30:00,14.13,14.17,14.09,14.11,673062.0,13.2792,13.3168,13.2417,13.2604,673062.0
2015-11-18 14:00:00,14.12,14.15,14.01,14.08,702582.0,13.2698,13.298,13.1665,13.2323,702582.0
2015-11-18 14:30:00,14.07,14.11,14.0,14.01,1232500.0,13.2229,13.2604,13.1571,13.1665,1232500.0
2015-11-18 15:00:00,14.01,14.09,13.98,14.08,3038930.0,13.1665,13.2417,13.1383,13.2323,3038930.0
2015-11-18 15:30:00,14.08,14.5,14.01,14.4,8604510.0,13.2323,13.627,13.1665,13.533,8604510.0
2015-11-19 09:30:00,14.96,15.06,14.35,14.5,6447805.0,14.0593,14.1532,13.486,13.627,6447805.0
2015-11-19 10:00:00,14.43,14.73,14.42,14.62,3838165.0,13.5612,13.8431,13.5518,13.7397,3838165.0
2015-11-19 10:30:00,14.65,15.08,14.56,14.89,3920146.0,13.7679,14.172,13.6834,13.9935,3920146.0
2015-11-19 11:00:00,14.9,14.96,14.74,14.83,2062002.0,14.0029,14.0593,13.8525,13.9371,2062002.0
2015-11-19 11:30:00,14.83,14.91,14.53,14.65,2176887.0,13.9371,14.0123,13.6552,13.7679,2176887.0
2015-11-19 12:00:00,14.65,14.73,14.41,14.44,2369181.0,13.7679,13.8431,13.5424,13.5706,2369181.0
2015-11-19 12:30:00,14.45,14.49,13.97,14.27,4072601.0,13.58,13.6176,13.1289,13.4108,4072601.0
2015-11-19 13:00:00,14.27,14.56,14.21,14.24,3057606.0,13.4108,13.6834,13.3544,13.3826,3057606.0
2015-11-19 13:30:00,14.25,14.45,14.0,14.23,3656360.0,13.392,13.58,13.1571,13.3732,3656360.0
2015-11-19 14:00:00,14.23,14.5,14.03,14.13,3554122.0,13.3732,13.627,13.1853,13.2792,3554122.0
2015-11-19 14:30:00,14.14,14.59,14.14,14.2,1454133.0,13.2886,13.7115,13.2886,13.345,1454133.0
2015-11-19 15:00:00,14.21,14.25,13.98,14.17,5432894.0,13.3544,13.392,13.1383,13.3168,5432894.0
2015-11-19 15:30:00,14.18,14.45,14.01,14.33,5075398.0,13.3262,13.58,13.1665,13.4672,5075398.0
2015-11-20 09:30:00,14.62,15.19,14.5,15.17,4252943.0,13.7397,14.2754,13.627,14.2566,4252943.0
2015-11-20 10:00:00,15.17,15.51,15.12,15.37,3709284.0,14.2566,14.5762,14.2096,14.4446,3709284.0
2015-11-20 10:30:00,15.37,15.42,15.14,15.28,2295410.0,14.4446,14.4916,14.2284,14.36,2295410.0
2015-11-20 11:00:00,15.28,15.65,15.27,15.63,2345617.0,14.36,14.7077,14.3506,14.6889,2345617.0
2015-11-20 11:30:00,15.63,15.83,15.59,15.79,2094675.0,14.6889,14.8769,14.6513,14.8393,2094675.0
2015-11-20 12:00:00,15.79,15.95,15.67,15.89,1720507.0,14.8393,14.9897,14.7265,14.9333,1720507.0
2015-11-20 12:30:00,15.9,16.09,15.89,16.05,1159569.0,14.9427,15.1212,14.9333,15.0836,1159569.0
2015-11-20 13:00:00,16.04,16.08,15.79,16.01,1600913.0,15.0742,15.1118,14.8393,15.046,1600913.0
2015-11-20 13:30:00,16.01,16.07,15.97,16.01,1014304.0,15.046,15.1024,15.0085,15.046,1014304.0
2015-11-20 14:00:00,16.0,16.21,15.99,16.18,1270319.0,15.0367,15.234,15.0273,15.2058,1270319.0
2015-11-20 14:30:00,16.17,16.39,16.17,16.27,1289363.0,15.1964,15.4032,15.1964,15.2904,1289363.0
2015-11-20 15:00:00,16.26,16.42,16.17,16.42,3696602.0,15.281,15.4314,15.1964,15.4314,3696602.0
2015-11-20 15:30:00,16.41,16.41,16.26,16.35,3970677.0,15.422,15.422,15.281,15.3656,3970677.0
2015-11-23 09:30:00,15.96,16.46,15.88,16.41,2525390.0,14.9991,15.469,14.9239,15.422,2525390.0
2015-11-23 10:00:00,16.41,16.71,16.36,16.55,2229598.0,15.422,15.7039,15.375,15.5535,2229598.0
2015-11-23 10:30:00,16.53,16.79,16.49,16.72,1396991.0,15.5347,15.7791,15.4971,15.7133,1396991.0
2015-11-23 11:00:00,16.72,16.81,16.63,16.77,1052921.0,15.7133,15.7979,15.6287,15.7603,1052921.0
2015-11-23 11:30:00,16.77,16.89,16.61,16.77,1122437.0,15.7603,15.8731,15.6099,15.7603,1122437.0
2015-11-23 12:00:00,16.77,16.8,16.65,16.78,735186.0,15.7603,15.7885,15.6475,15.7697,735186.0
2015-11-23 12:30:00,16.78,16.85,16.68,16.8,845050.0,15.7697,15.8355,15.6757,15.7885,845050.0
2015-11-23 13:00:00,16.8,16.89,16.79,16.84,672056.0,15.7885,15.8731,15.7791,15.8261,672056.0
2015-11-23 13:30:00,16.84,16.89,16.73,16.83,1049068.0,15.8261,15.8731,15.7227,15.8167,1049068.0
2015-11-23 14:00:00,16.83,16.85,16.71,16.78,1303175.0,15.8167,15.8355,15.7039,15.7697,1303175.0
2015-11-23 14:30:00,16.77,16.84,16.68,16.79,837495.0,15.7603,15.8261,15.6757,15.7791,837495.0
2015-11-23 15:00:00,16.79,16.85,16.73,16.81,1645061.0,15.7791,15.8355,15.7227,15.7979,1645061.0
2015-11-23 15:30:00,16.81,16.85,16.74,16.8,3171032.0,15.7979,15.8355,15.7321,15.7885,3171032.0
2015-11-24 09:30:00,16.48,17.28,16.39,17.28,2244630.0,15.4877,16.2396,15.4032,16.2396,2244630.0
2015-11-24 10:00:00,17.26,17.39,17.05,17.18,1902407.0,16.2208,16.343,16.0234,16.1456,1902407.0
2015-11-24 10:30:00,17.18,17.35,17.09,17.25,1342275.0,16.1456,16.3054,16.061,16.2114,1342275.0
2015-11-24 11:00:00,17.26,17.36,17.16,17.2,870247.0,16.2208,16.3148,16.1268,16.1644,870247.0
2015-11-24 11:30:00,17.2,17.25,16.92,17.02,1881838.0,16.1644,16.2114,15.9013,15.9952,1881838.0
2015-11-24 12:00:00,17.02,17.02,16.6,16.65,1042658.0,15.9952,15.9952,15.6005,15.6475,1042658.0
2015-11-24 12:30:00,16.65,16.74,16.37,16.51,1186635.0,15.6475,15.7321,15.3844,15.5159,1186635.0
2015-11-24 13:00:00,16.51,16.84,16.5,16.78,993438.0,15.5159,15.8261,15.5065,15.7697,993438.0
2015-11-24 13:30:00,16.79,16.84,16.54,16.6,768118.0,15.7791,15.8261,15.5441,15.6005,768118.0
2015-11-24 14:00:00,16.6,16.71,16.51,16.71,766843.0,15.6005,15.7039,15.5159,15.7039,766843.0
2015-11-24 14:30:00,16.71,16.88,16.69,16.73,749482.0,15.7039,15.8637,15.6851,15.7227,749482.0
2015-11-24 15:00:00,16.73,16.81,16.68,16.73,730161.0,15.7227,15.7979,15.6757,15.7227,730161.0
2015-11-24 15:30:00,16.72,16.75,16.63,16.71,1241335.0,15.7133,15.7415,15.6287,15.7039,1241335.0
2015-11-25 09:30:00,16.48,16.96,16.47,16.93,571930.0,15.4877,15.9388,15.4784,15.9107,571930.0
2015-11-25 10:00:00,16.94,16.98,16.71,16.85,560815.0,15.9201,15.9576,15.7039,15.8355,560815.0
2015-11-25 10:30:00,16.85,16.93,16.72,16.79,447183.0,15.8355,15.9107,15.7133,15.7791,447183.0
2015-11-25 11:00:00,16.79,16.82,16.71,16.75,418300.0,15.7791,15.8073,15.7039,15.7415,418300.0
2015-11-25 11:30:00,16.75,16.83,16.41,16.54,687041.0,15.7415,15.8167,15.422,15.5441,687041.0
2015-11-25 12:00:00,16.55,16.65,16.52,16.6,343685.0,15.5535,15.6475,15.5253,15.6005,343685.0
2015-11-25 12:30:00,16.6,16.61,16.36,16.47,558487.0,15.6005,15.6099,15.375,15.4784,558487.0
2015-11-25 13:00:00,16.47,16.57,16.46,16.55,538662.0,15.4784,15.5723,15.469,15.5535,538662.0
2015-11-25 13:30:00,16.55,16.56,16.45,16.51,309844.0,15.5535,15.5629,15.4596,15.5159,309844.0
2015-11-25 14:00:00,16.51,16.53,16.48,16.5,341263.0,15.5159,15.5347,15.4877,15.5065,341263.0
2015-11-25 14:30:00,16.51,16.52,16.47,16.5,443146.0,15.5159,15.5253,15.4784,15.5065,443146.0
2015-11-25 15:00:00,16.5,16.55,16.48,16.53,566521.0,15.5065,15.5535,15.4877,15.5347,566521.0
2015-11-25 15:30:00,16.53,16.54,16.46,16.54,1481396.0,15.5347,15.5441,15.469,15.5441,1481396.0
2015-11-27 09:30:00,15.9,16.47,15.69,16.4,2379783.0,14.9427,15.4784,14.7453,15.4126,2379783.0
2015-11-27 10:00:00,16.4,16.87,16.34,16.8,1012384.0,15.4126,15.8543,15.3562,15.7885,1012384.0
2015-11-27 10:30:00,16.81,16.85,16.51,16.56,668873.0,15.7979,15.8355,15.5159,15.5629,668873.0
2015-11-27 11:00:00,16.56,16.83,16.45,16.82,492974.0,15.5629,15.8167,15.4596,15.8073,492974.0
2015-11-27 11:30:00,16.82,16.94,16.76,16.92,505155.0,15.8073,15.9201,15.7509,15.9013,505155.0
2015-11-27 12:00:00,16.92,16.96,16.77,16.87,644361.0,15.9013,15.9388,15.7603,15.8543,644361.0
2015-11-27 12:30:00,16.86,16.99,16.79,16.9,1081727.0,15.8449,15.967,15.7791,15.8825,1081727.0
2015-11-30 09:30:00,17.0,17.0,16.49,16.65,1844708.0,15.9764,15.9764,15.4971,15.6475,1844708.0
2015-11-30 10:00:00,16.66,16.98,16.63,16.93,1142847.0,15.6569,15.9576,15.6287,15.9107,1142847.0
2015-11-30 10:30:00,16.94,16.99,16.45,16.49,1302179.0,15.9201,15.967,15.4596,15.4971,1302179.0
2015-11-30 11:00:00,16.49,16.56,16.45,16.48,859364.0,15.4971,15.5629,15.4596,15.4877,859364.0
2015-11-30 11:30:00,16.48,16.51,16.34,16.39,930547.0,15.4877,15.5159,15.3562,15.4032,930547.0
2015-11-30 12:00:00,16.39,16.42,16.14,16.17,940429.0,15.4032,15.4314,15.1682,15.1964,940429.0
2015-11-30 12:30:00,16.17,16.18,16.0,16.03,987616.0,15.1964,15.2058,15.0367,15.0648,987616.0
2015-11-30 13:00:00,16.03,16.09,15.94,16.02,1136428.0,15.0648,15.1212,14.9803,15.0554,1136428.0
2015-11-30 13:30:00,16.01,16.07,15.92,15.98,632307.0,15.046,15.1024,14.9615,15.0179,632307.0
2015-11-30 14:00:00,15.98,16.32,15.97,16.21,1095009.0,15.0179,15.3374,15.0085,15.234,1095009.0
2015-11-30 14:30:00,16.21,16.24,16.14,16.17,753252.0,15.234,15.2622,15.1682,15.1964,753252.0
2015-11-30 15:00:00,16.18,16.29,16.17,16.25,856045.0,15.2058,15.3092,15.1964,15.2716,856045.0
2015-11-30 15:30:00,16.25,16.47,16.18,16.39,6569346.0,15.2716,15.4784,15.2058,15.4032,6569346.0
2015-12-01 09:30:00,16.37,16.68,16.33,16.56,1413120.0,15.3844,15.6757,15.3468,15.5629,1413120.0
2015-12-01 10:00:00,16.56,16.63,16.48,16.6,1042642.0,15.5629,15.6287,15.4877,15.6005,1042642.0
2015-12-01 10:30:00,16.59,16.61,16.47,16.57,586278.0,15.5911,15.6099,15.4784,15.5723,586278.0
2015-12-01 11:00:00,16.57,16.63,16.52,16.59,381704.0,15.5723,15.6287,15.5253,15.5911,381704.0
2015-12-01 11:30:00,16.59,16.6,16.42,16.48,564617.0,15.5911,15.6005,15.4314,15.4877,564617.0
2015-12-01 12:00:00,16.48,16.49,16.29,16.3,358063.0,15.4877,15.4971,15.3092,15.3186,358063.0
2015-12-01 12:30:00,16.29,16.33,16.13,16.27,820148.0,15.3092,15.3468,15.1588,15.2904,820148.0
2015-12-01 13:00:00,16.27,16.31,16.22,16.3,339220.0,15.2904,15.328,15.2434,15.3186,339220.0
2015-12-01 13:30:00,16.31,16.48,16.24,16.41,642726.0,15.328,15.4877,15.2622,15.422,642726.0
2015-12-01 14:00:00,16.41,16.42,16.28,16.31,344315.0,15.422,15.4314,15.2998,15.328,344315.0
2015-12-01 14:30:00,16.31,16.36,16.26,16.29,515120.0,15.328,15.375,15.281,15.3092,515120.0
2015-12-01 15:00:00,16.29,16.32,16.2,16.26,1098832.0,15.3092,15.3374,15.2246,15.281,1098832.0
2015-12-01 15:30:00,16.26,16.29,16.18,16.22,1672423.0,15.281,15.3092,15.2058,15.2434,1672423.0
2015-12-02 09:30:00,16.22,16.31,15.97,16.22,1050369.0,15.2434,15.328,15.0085,15.2434,1050369.0
2015-12-02 10:00:00,16.22,16.23,16.03,16.04,465743.0,15.2434,15.2528,15.0648,15.0742,465743.0
2015-12-02 10:30:00,16.04,16.14,15.99,16.0,815472.0,15.0742,15.1682,15.0273,15.0367,815472.0
2015-12-02 11:00:00,15.99,16.09,15.98,16.0,596443.0,15.0273,15.1212,15.0179,15.0367,596443.0
2015-12-02 11:30:00,16.0,16.01,15.85,15.92,521699.0,15.0367,15.046,14.8957,14.9615,521699.0
2015-12-02 12:00:00,15.92,16.0,15.88,15.95,424486.0,14.9615,15.0367,14.9239,14.9897,424486.0
2015-12-02 12:30:00,15.95,16.02,15.88,15.99,272726.0,14.9897,15.0554,14.9239,15.0273,272726.0
2015-12-02 13:00:00,15.99,16.01,15.95,15.97,261760.0,15.0273,15.046,14.9897,15.0085,261760.0
2015-12-02 13:30:00,15.97,16.01,15.88,15.92,274390.0,15.0085,15.046,14.9239,14.9615,274390.0
2015-12-02 14:00:00,15.92,15.92,15.75,15.8,471726.0,14.9615,14.9615,14.8017,14.8487,471726.0
2015-12-02 14:30:00,15.79,15.93,15.76,15.89,507636.0,14.8393,14.9709,14.8111,14.9333,507636.0
2015-12-02 15:00:00,15.89,16.03,15.87,15.95,514615.0,14.9333,15.0648,14.9145,14.9897,514615.0
2015-12-02 15:30:00,15.96,16.01,15.93,15.97,811685.0,14.9991,15.046,14.9709,15.0085,811685.0
2015-12-03 09:30:00,15.93,16.03,15.47,15.51,1816567.0,14.9709,15.0648,14.5386,14.5762,1816567.0
2015-12-03 10:00:00,15.53,15.63,15.44,15.52,618619.0,14.5949,14.6889,14.5104,14.5856,618619.0
2015-12-03 10:30:00,15.52,15.55,15.17,15.32,1399802.0,14.5856,14.6137,14.2566,14.3976,1399802.0
2015-12-03 11:00:00,15.32,15.44,15.22,15.25,893798.0,14.3976,14.5104,14.3036,14.3318,893798.0
2015-12-03 11:30:00,15.25,15.43,15.22,15.32,483641.0,14.3318,14.501,14.3036,14.3976,483641.0
2015-12-03 12:00:00,15.32,15.45,15.24,15.32,1254841.0,14.3976,14.5198,14.3224,14.3976,1254841.0
2015-12-03 12:30:00,15.32,15.36,15.27,15.29,483661.0,14.3976,14.4352,14.3506,14.3694,483661.0
2015-12-03 13:00:00,15.29,15.31,15.15,15.18,564904.0,14.3694,14.3882,14.2378,14.266,564904.0
2015-12-03 13:30:00,15.19,15.21,14.64,14.86,1048911.0,14.2754,14.2942,13.7585,13.9653,1048911.0
2015-12-03 14:00:00,14.86,14.95,14.77,14.8,773428.0,13.9653,14.0499,13.8807,13.9089,773428.0
2015-12-03 14:30:00,14.8,14.9,14.79,14.85,381283.0,13.9089,14.0029,13.8995,13.9559,381283.0
2015-12-03 15:00:00,14.85,14.98,14.83,14.84,801276.0,13.9559,14.0781,13.9371,13.9465,801276.0
2015-12-03 15:30:00,14.83,14.95,14.81,14.94,1914341.0,13.9371,14.0499,13.9183,14.0405,1914341.0
2015-12-04 09:30:00,14.93,15.7,14.93,15.37,2570193.0,14.0311,14.7547,14.0311,14.4446,2570193.0
2015-12-04 10:00:00,15.37,15.47,15.12,15.28,1479279.0,14.4446,14.5386,14.2096,14.36,1479279.0
2015-12-04 10:30:00,15.27,15.3,15.14,15.2,949826.0,14.3506,14.3788,14.2284,14.2848,949826.0
2015-12-04 11:00:00,15.2,15.29,15.15,15.15,646244.0,14.2848,14.3694,14.2378,14.2378,646244.0
2015-12-04 11:30:00,15.16,15.23,15.07,15.2,751767.0,14.2472,14.313,14.1626,14.2848,751767.0
2015-12-04 12:00:00,15.2,15.22,15.07,15.08,2862540.0,14.2848,14.3036,14.1626,14.172,2862540.0
2015-12-04 12:30:00,15.08,15.37,15.07,15.37,656980.0,14.172,14.4446,14.1626,14.4446,656980.0
2015-12-04 13:00:00,15.37,15.42,15.28,15.4,765203.0,14.4446,14.4916,14.36,14.4728,765203.0
2015-12-04 13:30:00,15.4,15.52,15.35,15.46,559556.0,14.4728,14.5856,14.4258,14.5292,559556.0
2015-12-04 14:00:00,15.45,15.63,15.45,15.61,884158.0,14.5198,14.6889,14.5198,14.6701,884158.0
2015-12-04 14:30:00,15.6,15.68,15.56,15.63,807060.0,14.6607,14.7359,14.6231,14.6889,807060.0
2015-12-04 15:00:00,15.63,15.75,15.59,15.67,1061332.0,14.6889,14.8017,14.6513,14.7265,1061332.0
2015-12-04 15:30:00,15.66,15.75,15.48,15.63,2416252.0,14.7171,14.8017,14.548,14.6889,2416252.0
2015-12-07 09:30:00,15.41,15.73,15.36,15.67,477192.0,14.4822,14.7829,14.4352,14.7265,477192.0
2015-12-07 10:00:00,15.68,15.88,15.65,15.79,773291.0,14.7359,14.9239,14.7077,14.8393,773291.0
2015-12-07 10:30:00,15.8,15.83,15.7,15.74,563976.0,14.8487,14.8769,14.7547,14.7923,563976.0
2015-12-07 11:00:00,15.74,15.91,15.73,15.89,940202.0,14.7923,14.9521,14.7829,14.9333,940202.0
2015-12-07 11:30:00,15.9,16.07,15.9,15.99,876406.0,14.9427,15.1024,14.9427,15.0273,876406.0
2015-12-07 12:00:00,15.99,16.0,15.9,15.9,357613.0,15.0273,15.0367,14.9427,14.9427,357613.0
2015-12-07 12:30:00,15.91,16.06,15.8,16.05,732294.0,14.9521,15.093,14.8487,15.0836,732294.0
2015-12-07 13:00:00,16.06,16.16,16.03,16.05,492680.0,15.093,15.187,15.0648,15.0836,492680.0
2015-12-07 13:30:00,16.04,16.09,16.02,16.09,694463.0,15.0742,15.1212,15.0554,15.1212,694463.0
2015-12-07 14:00:00,16.09,16.19,16.08,16.13,608285.0,15.1212,15.2152,15.1118,15.1588,608285.0
2015-12-07 14:30:00,16.14,16.28,16.13,16.19,773557.0,15.1682,15.2998,15.1588,15.2152,773557.0
2015-12-07 15:00:00,16.18,16.22,16.13,16.16,750757.0,15.2058,15.2434,15.1588,15.187,750757.0
2015-12-07 15:30:00,16.17,16.27,16.13,16.14,1561397.0,15.1964,15.2904,15.1588,15.1682,1561397.0
2015-12-08 09:30:00,15.83,16.22,15.72,16.18,1324284.0,14.8769,15.2434,14.7735,15.2058,1324284.0
2015-12-08 10:00:00,16.19,16.42,16.13,16.22,1431823.0,15.2152,15.4314,15.1588,15.2434,1431823.0
2015-12-08 10:30:00,16.22,16.3,16.06,16.17,763303.0,15.2434,15.3186,15.093,15.1964,763303.0
2015-12-08 11:00:00,16.17,16.29,16.16,16.29,406421.0,15.1964,15.3092,15.187,15.3092,406421.0
2015-12-08 11:30:00,16.29,16.42,16.26,16.41,415875.0,15.3092,15.4314,15.281,15.422,415875.0
2015-12-08 12:00:00,16.41,16.51,16.35,16.48,557665.0,15.422,15.5159,15.3656,15.4877,557665.0
2015-12-08 12:30:00,16.48,16.51,16.45,16.48,354449.0,15.4877,15.5159,15.4596,15.4877,354449.0
2015-12-08 13:00:00,16.48,16.49,16.32,16.41,278912.0,15.4877,15.4971,15.3374,15.422,278912.0
2015-12-08 13:30:00,16.41,16.43,16.3,16.33,235993.0,15.422,15.4408,15.3186,15.3468,235993.0
2015-12-08 14:00:00,16.34,16.39,16.19,16.26,709704.0,15.3562,15.4032,15.2152,15.281,709704.0
2015-12-08 14:30:00,16.26,16.33,16.17,16.25,264292.0,15.281,15.3468,15.1964,15.2716,264292.0
2015-12-08 15:00:00,16.24,16.3,16.19,16.21,476879.0,15.2622,15.3186,15.2152,15.234,476879.0
2015-12-08 15:30:00,16.21,16.24,16.13,16.19,1234597.0,15.234,15.2622,15.1588,15.2152,1234597.0
2015-12-09 09:30:00,16.02,16.42,15.99,16.27,536417.0,15.0554,15.4314,15.0273,15.2904,536417.0
2015-12-09 10:00:00,16.27,16.29,16.13,16.14,391085.0,15.2904,15.3092,15.1588,15.1682,391085.0
2015-12-09 10:30:00,16.14,16.24,16.07,16.16,356758.0,15.1682,15.2622,15.1024,15.187,356758.0
2015-12-09 11:00:00,16.15,16.17,16.03,16.05,332336.0,15.1776,15.1964,15.0648,15.0836,332336.0
2015-12-09 11:30:00,16.06,16.07,15.94,16.0,470128.0,15.093,15.1024,14.9803,15.0367,470128.0
2015-12-09 12:00:00,15.99,16.01,15.87,15.98,531323.0,15.0273,15.046,14.9145,15.0179,531323.0
2015-12-09 12:30:00,15.97,16.0,15.9,15.98,525021.0,15.0085,15.0367,14.9427,15.0179,525021.0
2015-12-09 13:00:00,15.98,16.01,15.93,15.97,446698.0,15.0179,15.046,14.9709,15.0085,446698.0
2015-12-09 13:30:00,15.98,16.14,15.94,16.07,587109.0,15.0179,15.1682,14.9803,15.1024,587109.0
2015-12-09 14:00:00,16.06,16.1,15.9,15.92,518567.0,15.093,15.1306,14.9427,14.9615,518567.0
2015-12-09 14:30:00,15.91,16.01,15.9,15.96,369782.0,14.9521,15.046,14.9427,14.9991,369782.0
2015-12-09 15:00:00,15.96,16.03,15.94,16.0,642238.0,14.9991,15.0648,14.9803,15.0367,642238.0
2015-12-09 15:30:00,16.0,16.05,15.96,15.99,1917877.0,15.0367,15.0836,14.9991,15.0273,1917877.0
2015-12-10 09:30:00,15.98,16.22,15.97,16.0,970840.0,15.0179,15.2434,15.0085,15.0367,970840.0
2015-12-10 10:00:00,16.0,16.1,15.98,16.03,543903.0,15.0367,15.1306,15.0179,15.0648,543903.0
2015-12-10 10:30:00,16.03,16.13,16.0,16.01,396934.0,15.0648,15.1588,15.0367,15.046,396934.0
2015-12-10 11:00:00,16.0,16.07,15.99,16.04,318483.0,15.0367,15.1024,15.0273,15.0742,318483.0
2015-12-10 11:30:00,16.04,16.24,16.03,16.15,407480.0,15.0742,15.2622,15.0648,15.1776,407480.0
2015-12-10 12:00:00,16.15,16.28,16.13,16.22,391345.0,15.1776,15.2998,15.1588,15.2434,391345.0
2015-12-10 12:30:00,16.22,16.31,16.21,16.3,417393.0,15.2434,15.328,15.234,15.3186,417393.0
2015-12-10 13:00:00,16.3,16.31,16.16,16.23,376298.0,15.3186,15.328,15.187,15.2528,376298.0
2015-12-10 13:30:00,16.24,16.34,16.2,16.27,532066.0,15.2622,15.3562,15.2246,15.2904,532066.0
2015-12-10 14:00:00,16.28,16.3,16.23,16.27,274802.0,15.2998,15.3186,15.2528,15.2904,274802.0
2015-12-10 14:30:00,16.27,16.28,16.19,16.23,263289.0,15.2904,15.2998,15.2152,15.2528,263289.0
2015-12-10 15:00:00,16.23,16.23,16.05,16.12,424755.0,15.2528,15.2528,15.0836,15.1494,424755.0
2015-12-10 15:30:00,16.13,16.19,16.11,16.16,1027813.0,15.1588,15.2152,15.14,15.187,1027813.0
2015-12-11 09:30:00,15.97,16.14,15.9,15.91,1108591.0,15.0085,15.1682,14.9427,14.9521,1108591.0
2015-12-11 10:00:00,15.91,16.31,15.9,16.02,1258331.0,14.9521,15.328,14.9427,15.0554,1258331.0
2015-12-11 10:30:00,16.02,16.15,15.99,16.14,628500.0,15.0554,15.1776,15.0273,15.1682,628500.0
2015-12-11 11:00:00,16.13,16.14,16.05,16.05,464909.0,15.1588,15.1682,15.0836,15.0836,464909.0
2015-12-11 11:30:00,16.05,16.13,16.02,16.08,642499.0,15.0836,15.1588,15.0554,15.1118,642499.0
2015-12-11 12:00:00,16.08,16.08,15.94,16.02,533198.0,15.1118,15.1118,14.9803,15.0554,533198.0
2015-12-11 12:30:00,16.02,16.02,15.93,16.0,301680.0,15.0554,15.0554,14.9709,15.0367,301680.0
2015-12-11 13:00:00,16.0,16.08,15.97,16.0,373660.0,15.0367,15.1118,15.0085,15.0367,373660.0
2015-12-11 13:30:00,16.0,16.07,15.95,15.97,310847.0,15.0367,15.1024,14.9897,15.0085,310847.0
2015-12-11 14:00:00,15.97,16.02,15.93,16.0,253642.0,15.0085,15.0554,14.9709,15.0367,253642.0
2015-12-11 14:30:00,16.0,16.02,15.95,15.99,371083.0,15.0367,15.0554,14.9897,15.0273,371083.0
2015-12-11 15:00:00,15.99,16.05,15.96,16.04,448979.0,15.0273,15.0836,14.9991,15.0742,448979.0
2015-12-11 15:30:00,16.04,16.04,15.93,15.98,1523967.0,15.0742,15.0742,14.9709,15.0179,1523967.0
2015-12-14 09:30:00,15.92,16.08,15.76,15.89,592030.0,14.9615,15.1118,14.8111,14.9333,592030.0
2015-12-14 10:00:00,15.88,16.06,15.86,15.96,446875.0,14.9239,15.093,14.9051,14.9991,446875.0
2015-12-14 10:30:00,15.95,16.36,15.95,16.34,818419.0,14.9897,15.375,14.9897,15.3562,818419.0
2015-12-14 11:00:00,16.35,16.6,16.29,16.52,1189900.0,15.3656,15.6005,15.3092,15.5253,1189900.0
2015-12-14 11:30:00,16.53,16.53,16.22,16.46,547256.0,15.5347,15.5347,15.2434,15.469,547256.0
2015-12-14 12:00:00,16.46,16.74,16.44,16.69,1139502.0,15.469,15.7321,15.4502,15.6851,1139502.0
2015-12-14 12:30:00,16.69,16.72,16.59,16.7,488863.0,15.6851,15.7133,15.5911,15.6945,488863.0
2015-12-14 13:00:00,16.69,16.72,16.4,16.48,348717.0,15.6851,15.7133,15.4126,15.4877,348717.0
2015-12-14 13:30:00,16.47,16.53,16.34,16.47,254030.0,15.4784,15.5347,15.3562,15.4784,254030.0
2015-12-14 14:00:00,16.46,16.62,16.44,16.59,507446.0,15.469,15.6193,15.4502,15.5911,507446.0
2015-12-14 14:30:00,16.59,16.6,16.46,16.5,470470.0,15.5911,15.6005,15.469,15.5065,470470.0
2015-12-14 15:00:00,16.5,16.62,16.46,16.55,300340.0,15.5065,15.6193,15.469,15.5535,300340.0
2015-12-14 15:30:00,16.55,16.6,16.52,16.56,902477.0,15.5535,15.6005,15.5253,15.5629,902477.0
2015-12-15 09:30:00,16.64,16.98,16.45,16.94,773159.0,15.6381,15.9576,15.4596,15.9201,773159.0
2015-12-15 10:00:00,16.94,17.21,16.93,17.19,921397.0,15.9201,16.1738,15.9107,16.155,921397.0
2015-12-15 10:30:00,17.2,17.21,17.02,17.07,480963.0,16.1644,16.1738,15.9952,16.0422,480963.0
2015-12-15 11:00:00,17.07,17.53,17.03,17.27,1013145.0,16.0422,16.4745,16.0046,16.2302,1013145.0
2015-12-15 11:30:00,17.28,17.43,17.21,17.36,553035.0,16.2396,16.3806,16.1738,16.3148,553035.0
2015-12-15 12:00:00,17.36,17.42,17.28,17.35,482852.0,16.3148,16.3712,16.2396,16.3054,482852.0
2015-12-15 12:30:00,17.35,17.41,17.2,17.23,330742.0,16.3054,16.3618,16.1644,16.1926,330742.0
2015-12-15 13:00:00,17.24,17.28,17.14,17.17,378901.0,16.202,16.2396,16.108,16.1362,378901.0
2015-12-15 13:30:00,17.17,17.26,17.12,17.16,282553.0,16.1362,16.2208,16.0892,16.1268,282553.0
2015-12-15 14:00:00,17.16,17.18,17.07,17.12,318755.0,16.1268,16.1456,16.0422,16.0892,318755.0
2015-12-15 14:30:00,17.12,17.17,16.97,17.07,796647.0,16.0892,16.1362,15.9482,16.0422,796647.0
2015-12-15 15:00:00,17.08,17.16,16.88,16.91,794411.0,16.0516,16.1268,15.8637,15.8919,794411.0
2015-12-15 15:30:00,16.9,17.0,16.81,16.86,1020103.0,15.8825,15.9764,15.7979,15.8449,1020103.0
2015-12-16 09:30:00,17.03,17.39,16.94,17.13,563725.0,16.0046,16.343,15.9201,16.0986,563725.0
2015-12-16 10:00:00,17.14,17.18,16.94,16.95,360643.0,16.108,16.1456,15.9201,15.9295,360643.0
2015-12-16 10:30:00,16.95,17.0,16.83,16.96,393238.0,15.9295,15.9764,15.8167,15.9388,393238.0
2015-12-16 11:00:00,16.95,17.01,16.93,16.96,234265.0,15.9295,15.9858,15.9107,15.9388,234265.0
2015-12-16 11:30:00,16.97,17.03,16.91,16.96,229160.0,15.9482,16.0046,15.8919,15.9388,229160.0
2015-12-16 12:00:00,16.96,16.99,16.8,16.9,283893.0,15.9388,15.967,15.7885,15.8825,283893.0
2015-12-16 12:30:00,16.91,16.96,16.81,16.89,403036.0,15.8919,15.9388,15.7979,15.8731,403036.0
2015-12-16 13:00:00,16.88,16.89,16.69,16.7,222945.0,15.8637,15.8731,15.6851,15.6945,222945.0
2015-12-16 13:30:00,16.7,16.87,16.69,16.79,335453.0,15.6945,15.8543,15.6851,15.7791,335453.0
2015-12-16 14:00:00,16.79,17.04,16.77,17.01,364184.0,15.7791,16.014,15.7603,15.9858,364184.0
2015-12-16 14:30:00,16.99,17.33,16.95,17.32,506085.0,15.967,16.2866,15.9295,16.2772,506085.0
2015-12-16 15:00:00,17.32,17.49,17.31,17.47,568943.0,16.2772,16.4369,16.2678,16.4181,568943.0
2015-12-16 15:30:00,17.47,17.51,17.44,17.49,1376798.0,16.4181,16.4557,16.3899,16.4369,1376798.0
2015-12-17 09:30:00,16.95,17.2,16.65,16.94,1902782.0,15.9295,16.1644,15.6475,15.9201,1902782.0
2015-12-17 10:00:00,16.94,17.08,16.6,16.73,1167566.0,15.9201,16.0516,15.6005,15.7227,1167566.0
2015-12-17 10:30:00,16.73,16.76,16.4,16.41,1194359.0,15.7227,15.7509,15.4126,15.422,1194359.0
2015-12-17 11:00:00,16.41,16.53,16.29,16.4,868539.0,15.422,15.5347,15.3092,15.4126,868539.0
2015-12-17 11:30:00,16.41,16.62,16.39,16.54,530411.0,15.422,15.6193,15.4032,15.5441,530411.0
2015-12-17 12:00:00,16.54,16.68,16.5,16.61,327105.0,15.5441,15.6757,15.5065,15.6099,327105.0
2015-12-17 12:30:00,16.61,16.65,16.59,16.64,96996.0,15.6099,15.6475,15.5911,15.6381,96996.0
2015-12-17 13:00:00,16.64,16.78,16.61,16.7,235949.0,15.6381,15.7697,15.6099,15.6945,235949.0
2015-12-17 13:30:00,16.7,16.83,16.7,16.81,313184.0,15.6945,15.8167,15.6945,15.7979,313184.0
2015-12-17 14:00:00,16.82,16.82,16.69,16.72,598994.0,15.8073,15.8073,15.6851,15.7133,598994.0
2015-12-17 14:30:00,16.73,16.75,16.5,16.54,486685.0,15.7227,15.7415,15.5065,15.5441,486685.0
2015-12-17 15:00:00,16.54,16.56,16.35,16.46,434297.0,15.5441,15.5629,15.3656,15.469,434297.0
2015-12-17 15:30:00,16.45,16.48,16.21,16.26,1519863.0,15.4596,15.4877,15.234,15.281,1519863.0
2015-12-18 09:30:00,16.25,16.74,16.25,16.59,526561.0,15.2716,15.7321,15.2716,15.5911,526561.0
2015-12-18 10:00:00,16.59,16.61,16.24,16.32,602973.0,15.5911,15.6099,15.2622,15.3374,602973.0
2015-12-18 10:30:00,16.31,16.5,16.28,16.5,640858.0,15.328,15.5065,15.2998,15.5065,640858.0
2015-12-18 11:00:00,16.49,16.69,16.44,16.69,629305.0,15.4971,15.6851,15.4502,15.6851,629305.0
2015-12-18 11:30:00,16.68,16.98,16.67,16.75,693571.0,15.6757,15.9576,15.6663,15.7415,693571.0
2015-12-18 12:00:00,16.74,16.79,16.51,16.78,363079.0,15.7321,15.7791,15.5159,15.7697,363079.0
2015-12-18 12:30:00,16.74,16.76,16.62,16.66,267135.0,15.7321,15.7509,15.6193,15.6569,267135.0
2015-12-18 13:00:00,16.66,16.72,16.56,16.56,300669.0,15.6569,15.7133,15.5629,15.5629,300669.0
2015-12-18 13:30:00,16.55,16.57,16.5,16.54,145248.0,15.5535,15.5723,15.5065,15.5441,145248.0
2015-12-18 14:00:00,16.55,16.62,16.51,16.6,288705.0,15.5535,15.6193,15.5159,15.6005,288705.0
2015-12-18 14:30:00,16.6,16.64,16.45,16.48,227879.0,15.6005,15.6381,15.4596,15.4877,227879.0
2015-12-18 15:00:00,16.48,16.5,16.42,16.45,251728.0,15.4877,15.5065,15.4314,15.4596,251728.0
2015-12-18 15:30:00,16.44,16.52,16.38,16.38,792826.0,15.4502,15.5253,15.3938,15.3938,792826.0
2015-12-21 09:30:00,16.5,16.68,16.27,16.36,674538.0,15.5065,15.6757,15.2904,15.375,674538.0
2015-12-21 10:00:00,16.36,16.68,16.3,16.59,426809.0,15.375,15.6757,15.3186,15.5911,426809.0
2015-12-21 10:30:00,16.59,16.61,16.49,16.56,357550.0,15.5911,15.6099,15.4971,15.5629,357550.0
2015-12-21 11:00:00,16.55,16.56,16.38,16.41,247707.0,15.5535,15.5629,15.3938,15.422,247707.0
2015-12-21 11:30:00,16.41,16.41,16.3,16.39,227679.0,15.422,15.422,15.3186,15.4032,227679.0
2015-12-21 12:00:00,16.38,16.4,16.34,16.36,114480.0,15.3938,15.4126,15.3562,15.375,114480.0
2015-12-21 12:30:00,16.37,16.41,16.32,16.35,132997.0,15.3844,15.422,15.3374,15.3656,132997.0
2015-12-21 13:00:00,16.35,16.42,16.34,16.4,151341.0,15.3656,15.4314,15.3562,15.4126,151341.0
2015-12-21 13:30:00,16.4,16.46,16.36,16.4,130057.0,15.4126,15.469,15.375,15.4126,130057.0
2015-12-21 14:00:00,16.41,16.46,16.35,16.36,224161.0,15.422,15.469,15.3656,15.375,224161.0
2015-12-21 14:30:00,16.35,16.37,16.25,16.33,250553.0,15.3656,15.3844,15.2716,15.3468,250553.0
2015-12-21 15:00:00,16.32,16.41,16.32,16.38,254879.0,15.3374,15.422,15.3374,15.3938,254879.0
2015-12-21 15:30:00,16.38,16.38,16.24,16.34,588079.0,15.3938,15.3938,15.2622,15.3562,588079.0
2015-12-22 09:30:00,16.42,16.79,16.33,16.7,573784.0,15.4314,15.7791,15.3468,15.6945,573784.0
2015-12-22 10:00:00,16.69,16.99,16.67,16.9,398447.0,15.6851,15.967,15.6663,15.8825,398447.0
2015-12-22 10:30:00,16.89,16.91,16.67,16.68,290543.0,15.8731,15.8919,15.6663,15.6757,290543.0
2015-12-22 11:00:00,16.68,16.79,16.64,16.66,283827.0,15.6757,15.7791,15.6381,15.6569,283827.0
2015-12-22 11:30:00,16.67,16.7,16.5,16.58,252948.0,15.6663,15.6945,15.5065,15.5817,252948.0
2015-12-22 12:00:00,16.59,16.6,16.49,16.53,241663.0,15.5911,15.6005,15.4971,15.5347,241663.0
2015-12-22 12:30:00,16.53,16.55,16.41,16.5,250675.0,15.5347,15.5535,15.422,15.5065,250675.0
2015-12-22 13:00:00,16.5,16.53,16.45,16.53,165051.0,15.5065,15.5347,15.4596,15.5347,165051.0
2015-12-22 13:30:00,16.52,16.56,16.49,16.54,162908.0,15.5253,15.5629,15.4971,15.5441,162908.0
2015-12-22 14:00:00,16.55,16.61,16.49,16.51,235557.0,15.5535,15.6099,15.4971,15.5159,235557.0
2015-12-22 14:30:00,16.52,16.54,16.41,16.54,254125.0,15.5253,15.5441,15.422,15.5441,254125.0
2015-12-22 15:00:00,16.53,16.54,16.48,16.5,189051.0,15.5347,15.5441,15.4877,15.5065,189051.0
2015-12-22 15:30:00,16.49,16.55,16.43,16.5,624658.0,15.4971,15.5535,15.4408,15.5065,624658.0
2015-12-23 09:30:00,16.5,16.69,16.41,16.69,287784.0,15.5065,15.6851,15.422,15.6851,287784.0
2015-12-23 10:00:00,16.68,16.69,16.59,16.63,296640.0,15.6757,15.6851,15.5911,15.6287,296640.0
2015-12-23 10:30:00,16.63,16.69,16.62,16.64,221067.0,15.6287,15.6851,15.6193,15.6381,221067.0
2015-12-23 11:00:00,16.65,16.66,16.55,16.59,152257.0,15.6475,15.6569,15.5535,15.5911,152257.0
2015-12-23 11:30:00,16.59,16.65,16.58,16.63,87354.0,15.5911,15.6475,15.5817,15.6287,87354.0
2015-12-23 12:00:00,16.63,16.67,16.55,16.62,150579.0,15.6287,15.6663,15.5535,15.6193,150579.0
2015-12-23 12:30:00,16.63,16.7,16.62,16.66,211169.0,15.6287,15.6945,15.6193,15.6569,211169.0
2015-12-23 13:00:00,16.66,16.68,16.61,16.65,147871.0,15.6569,15.6757,15.6099,15.6475,147871.0
2015-12-23 13:30:00,16.64,16.66,16.6,16.61,150680.0,15.6381,15.6569,15.6005,15.6099,150680.0
2015-12-23 14:00:00,16.62,16.69,16.61,16.64,159783.0,15.6193,15.6851,15.6099,15.6381,159783.0
2015-12-23 14:30:00,16.63,16.67,16.61,16.64,119005.0,15.6287,15.6663,15.6099,15.6381,119005.0
2015-12-23 15:00:00,16.64,16.68,16.61,16.61,178423.0,15.6381,15.6757,15.6099,15.6099,178423.0
2015-12-23 15:30:00,16.62,16.65,16.56,16.59,583077.0,15.6193,15.6475,15.5629,15.5911,583077.0
2015-12-24 09:30:00,16.33,16.64,16.31,16.42,279762.0,15.3468,15.6381,15.328,15.4314,279762.0
2015-12-24 10:00:00,16.43,16.48,16.35,16.46,184921.0,15.4408,15.4877,15.3656,15.469,184921.0
2015-12-24 10:30:00,16.47,16.51,16.45,16.46,186368.0,15.4784,15.5159,15.4596,15.469,186368.0
2015-12-24 11:00:00,16.47,16.51,16.45,16.48,164777.0,15.4784,15.5159,15.4596,15.4877,164777.0
2015-12-24 11:30:00,16.47,16.51,16.4,16.51,95011.0,15.4784,15.5159,15.4126,15.5159,95011.0
2015-12-24 12:00:00,16.51,16.52,16.45,16.51,204867.0,15.5159,15.5253,15.4596,15.5159,204867.0
2015-12-24 12:30:00,16.51,16.59,16.45,16.46,355668.0,15.5159,15.5911,15.4596,15.469,355668.0
2015-12-28 09:30:00,16.34,16.5,16.28,16.29,188555.0,15.3562,15.5065,15.2998,15.3092,188555.0
2015-12-28 10:00:00,16.28,16.28,15.94,15.99,594896.0,15.2998,15.2998,14.9803,15.0273,594896.0
2015-12-28 10:30:00,15.99,16.04,15.95,16.0,172102.0,15.0273,15.0742,14.9897,15.0367,172102.0
2015-12-28 11:00:00,16.0,16.06,16.0,16.01,153180.0,15.0367,15.093,15.0367,15.046,153180.0
2015-12-28 11:30:00,16.02,16.06,15.96,15.97,145600.0,15.0554,15.093,14.9991,15.0085,145600.0
2015-12-28 12:00:00,15.96,16.05,15.96,16.01,173208.0,14.9991,15.0836,14.9991,15.046,173208.0
2015-12-28 12:30:00,16.01,16.05,16.0,16.03,127560.0,15.046,15.0836,15.0367,15.0648,127560.0
2015-12-28 13:00:00,16.02,16.11,16.02,16.07,325346.0,15.0554,15.14,15.0554,15.1024,325346.0
2015-12-28 13:30:00,16.07,16.11,16.0,16.03,153849.0,15.1024,15.14,15.0367,15.0648,153849.0
2015-12-28 14:00:00,16.03,16.05,15.99,16.0,121147.0,15.0648,15.0836,15.0273,15.0367,121147.0
2015-12-28 14:30:00,16.0,16.08,15.99,16.08,159743.0,15.0367,15.1118,15.0273,15.1118,159743.0
2015-12-28 15:00:00,16.08,16.09,15.99,16.0,261380.0,15.1118,15.1212,15.0273,15.0367,261380.0
2015-12-28 15:30:00,16.0,16.04,15.99,15.99,992389.0,15.0367,15.0742,15.0273,15.0273,992389.0
2015-12-29 09:30:00,16.06,16.06,15.73,15.86,509371.0,15.093,15.093,14.7829,14.9051,509371.0
2015-12-29 10:00:00,15.86,15.87,15.57,15.62,431785.0,14.9051,14.9145,14.6325,14.6795,431785.0
2015-12-29 10:30:00,15.62,15.67,15.56,15.61,336600.0,14.6795,14.7265,14.6231,14.6701,336600.0
2015-12-29 11:00:00,15.61,15.62,15.4,15.44,641409.0,14.6701,14.6795,14.4728,14.5104,641409.0
2015-12-29 11:30:00,15.44,15.47,15.32,15.44,507337.0,14.5104,14.5386,14.3976,14.5104,507337.0
2015-12-29 12:00:00,15.44,15.69,15.37,15.67,441621.0,14.5104,14.7453,14.4446,14.7265,441621.0
2015-12-29 12:30:00,15.67,15.75,15.66,15.72,305679.0,14.7265,14.8017,14.7171,14.7735,305679.0
2015-12-29 13:00:00,15.72,15.73,15.66,15.72,234859.0,14.7735,14.7829,14.7171,14.7735,234859.0
2015-12-29 13:30:00,15.72,15.85,15.71,15.8,292125.0,14.7735,14.8957,14.7641,14.8487,292125.0
2015-12-29 14:00:00,15.8,15.86,15.76,15.86,252103.0,14.8487,14.9051,14.8111,14.9051,252103.0
2015-12-29 14:30:00,15.86,15.88,15.8,15.81,294517.0,14.9051,14.9239,14.8487,14.8581,294517.0
2015-12-29 15:00:00,15.82,15.85,15.77,15.79,311940.0,14.8675,14.8957,14.8205,14.8393,311940.0
2015-12-29 15:30:00,15.78,15.81,15.7,15.77,992613.0,14.8299,14.8581,14.7547,14.8205,992613.0
2015-12-30 09:30:00,15.85,15.85,15.33,15.38,478535.0,14.8957,14.8957,14.407,14.454,478535.0
2015-12-30 10:00:00,15.39,15.46,15.16,15.27,490764.0,14.4634,14.5292,14.2472,14.3506,490764.0
2015-12-30 10:30:00,15.28,15.34,15.24,15.25,306018.0,14.36,14.4164,14.3224,14.3318,306018.0
2015-12-30 11:00:00,15.25,15.28,15.15,15.25,412338.0,14.3318,14.36,14.2378,14.3318,412338.0
2015-12-30 11:30:00,15.25,15.25,15.15,15.25,315984.0,14.3318,14.3318,14.2378,14.3318,315984.0
2015-12-30 12:00:00,15.24,15.31,15.22,15.29,251873.0,14.3224,14.3882,14.3036,14.3694,251873.0
2015-12-30 12:30:00,15.29,15.29,15.13,15.16,346618.0,14.3694,14.3694,14.219,14.2472,346618.0
2015-12-30 13:00:00,15.16,15.18,15.07,15.15,381015.0,14.2472,14.266,14.1626,14.2378,381015.0
2015-12-30 13:30:00,15.15,15.21,15.1,15.18,314173.0,14.2378,14.2942,14.1908,14.266,314173.0
2015-12-30 14:00:00,15.18,15.2,15.09,15.14,304726.0,14.266,14.2848,14.1814,14.2284,304726.0
2015-12-30 14:30:00,15.14,15.26,15.13,15.25,300808.0,14.2284,14.3412,14.219,14.3318,300808.0
2015-12-30 15:00:00,15.25,15.32,15.21,15.28,309267.0,14.3318,14.3976,14.2942,14.36,309267.0
2015-12-30 15:30:00,15.27,15.28,15.19,15.19,1076386.0,14.3506,14.36,14.2754,14.2754,1076386.0
2015-12-31 09:30:00,15.1,15.41,15.1,15.27,820577.0,14.1908,14.4822,14.1908,14.3506,820577.0
2015-12-31 10:00:00,15.27,15.3,15.22,15.28,842673.0,14.3506,14.3788,14.3036,14.36,842673.0
2015-12-31 10:30:00,15.29,15.37,15.23,15.36,412228.0,14.3694,14.4446,14.313,14.4352,412228.0
2015-12-31 11:00:00,15.37,15.59,15.36,15.58,473858.0,14.4446,14.6513,14.4352,14.6419,473858.0
2015-12-31 11:30:00,15.58,15.61,15.47,15.49,378639.0,14.6419,14.6701,14.5386,14.5574,378639.0
2015-12-31 12:00:00,15.5,15.5,15.29,15.48,389542.0,14.5668,14.5668,14.3694,14.548,389542.0
2015-12-31 12:30:00,15.49,15.53,15.48,15.52,224691.0,14.5574,14.5949,14.548,14.5856,224691.0
2015-12-31 13:00:00,15.52,15.58,15.5,15.55,326728.0,14.5856,14.6419,14.5668,14.6137,326728.0
2015-12-31 13:30:00,15.54,15.57,15.31,15.38,516465.0,14.6043,14.6325,14.3882,14.454,516465.0
2015-12-31 14:00:00,15.38,15.43,15.33,15.37,455148.0,14.454,14.501,14.407,14.4446,455148.0
2015-12-31 14:30:00,15.37,15.39,15.23,15.31,608812.0,14.4446,14.4634,14.313,14.3882,608812.0
2015-12-31 15:00:00,15.31,15.37,15.25,15.37,899691.0,14.3882,14.4446,14.3318,14.4446,899691.0
2015-12-31 15:30:00,15.37,15.44,15.28,15.29,1238140.0,14.4446,14.5104,14.36,14.3694,1238140.0
2016-01-04 09:30:00,14.37,14.48,13.98,14.05,2410513.0,13.5048,13.6082,13.1383,13.2041,2410513.0
2016-01-04 10:00:00,14.05,14.15,13.96,14.1,1762622.0,13.2041,13.298,13.1195,13.251,1762622.0
2016-01-04 10:30:00,14.1,14.23,14.03,14.04,822163.0,13.251,13.3732,13.1853,13.1947,822163.0
2016-01-04 11:00:00,14.05,14.13,14.02,14.06,1293179.0,13.2041,13.2792,13.1759,13.2135,1293179.0
2016-01-04 11:30:00,14.05,14.17,14.04,14.07,956109.0,13.2041,13.3168,13.1947,13.2229,956109.0
2016-01-04 12:00:00,14.07,14.13,14.05,14.12,403233.0,13.2229,13.2792,13.2041,13.2698,403233.0
2016-01-04 12:30:00,14.12,14.12,14.05,14.07,428924.0,13.2698,13.2698,13.2041,13.2229,428924.0
2016-01-04 13:00:00,14.07,14.1,14.04,14.09,849200.0,13.2229,13.251,13.1947,13.2417,849200.0
2016-01-04 13:30:00,14.09,14.14,14.07,14.08,565766.0,13.2417,13.2886,13.2229,13.2323,565766.0
2016-01-04 14:00:00,14.09,14.15,14.07,14.12,822525.0,13.2417,13.298,13.2229,13.2698,822525.0
2016-01-04 14:30:00,14.12,14.13,14.07,14.1,533117.0,13.2698,13.2792,13.2229,13.251,533117.0
2016-01-04 15:00:00,14.11,14.13,14.07,14.11,796851.0,13.2604,13.2792,13.2229,13.2604,796851.0
2016-01-04 15:30:00,14.12,14.12,14.03,14.06,2030912.0,13.2698,13.2698,13.1853,13.2135,2030912.0
2016-01-05 09:30:00,14.15,14.53,14.15,14.4,2197793.0,13.298,13.6552,13.298,13.533,2197793.0
2016-01-05 10:00:00,14.4,14.51,14.35,14.36,5049226.0,13.533,13.6364,13.486,13.4954,5049226.0
2016-01-05 10:30:00,14.36,14.46,14.29,14.45,1084008.0,13.4954,13.5894,13.4296,13.58,1084008.0
2016-01-05 11:00:00,14.45,14.71,14.44,14.61,1740268.0,13.58,13.8243,13.5706,13.7303,1740268.0
2016-01-05 11:30:00,14.61,14.85,14.55,14.57,1484012.0,13.7303,13.9559,13.674,13.6927,1484012.0
2016-01-05 12:00:00,14.57,14.59,14.45,14.5,762488.0,13.6927,13.7115,13.58,13.627,762488.0
2016-01-05 12:30:00,14.5,14.5,14.4,14.42,1934853.0,13.627,13.627,13.533,13.5518,1934853.0
2016-01-05 13:00:00,14.42,14.64,14.4,14.56,969999.0,13.5518,13.7585,13.533,13.6834,969999.0
2016-01-05 13:30:00,14.56,14.6,14.53,14.54,417055.0,13.6834,13.7209,13.6552,13.6646,417055.0
2016-01-05 14:00:00,14.54,14.57,14.44,14.46,540545.0,13.6646,13.6927,13.5706,13.5894,540545.0
2016-01-05 14:30:00,14.45,14.47,14.4,14.43,753183.0,13.58,13.5988,13.533,13.5612,753183.0
2016-01-05 15:00:00,14.43,14.53,14.41,14.46,1215281.0,13.5612,13.6552,13.5424,13.5894,1215281.0
2016-01-05 15:30:00,14.46,14.59,14.45,14.54,2229702.0,13.5894,13.7115,13.58,13.6646,2229702.0
2016-01-06 09:30:00,14.39,14.67,14.15,14.67,1724996.0,13.5236,13.7867,13.298,13.7867,1724996.0
2016-01-06 10:00:00,14.65,15.2,14.61,15.2,1619271.0,13.7679,14.2848,13.7303,14.2848,1619271.0
2016-01-06 10:30:00,15.2,15.34,15.08,15.15,910594.0,14.2848,14.4164,14.172,14.2378,910594.0
2016-01-06 11:00:00,15.14,15.17,15.0,15.02,450390.0,14.2284,14.2566,14.0969,14.1157,450390.0
2016-01-06 11:30:00,15.01,15.02,14.76,14.79,418972.0,14.1063,14.1157,13.8713,13.8995,418972.0
2016-01-06 12:00:00,14.8,14.85,14.75,14.79,375874.0,13.9089,13.9559,13.8619,13.8995,375874.0
2016-01-06 12:30:00,14.79,14.88,14.78,14.8,331241.0,13.8995,13.9841,13.8901,13.9089,331241.0
2016-01-06 13:00:00,14.8,14.84,14.75,14.8,258730.0,13.9089,13.9465,13.8619,13.9089,258730.0
2016-01-06 13:30:00,14.8,14.81,14.62,14.66,299361.0,13.9089,13.9183,13.7397,13.7773,299361.0
2016-01-06 14:00:00,14.66,14.72,14.6,14.69,268567.0,13.7773,13.8337,13.7209,13.8055,268567.0
2016-01-06 14:30:00,14.69,14.71,14.5,14.52,345752.0,13.8055,13.8243,13.627,13.6458,345752.0
2016-01-06 15:00:00,14.52,14.62,14.5,14.59,721437.0,13.6458,13.7397,13.627,13.7115,721437.0
2016-01-06 15:30:00,14.59,14.66,14.5,14.57,1271977.0,13.7115,13.7773,13.627,13.6927,1271977.0
2016-01-07 09:30:00,14.07,14.43,13.81,14.29,3293134.0,13.2229,13.5612,12.9785,13.4296,3293134.0
2016-01-07 10:00:00,14.29,14.33,14.09,14.24,1318240.0,13.4296,13.4672,13.2417,13.3826,1318240.0
2016-01-07 10:30:00,14.24,14.4,14.23,14.36,674130.0,13.3826,13.533,13.3732,13.4954,674130.0
2016-01-07 11:00:00,14.36,14.39,14.27,14.3,826857.0,13.4954,13.5236,13.4108,13.439,826857.0
2016-01-07 11:30:00,14.31,14.34,14.27,14.3,381006.0,13.4484,13.4766,13.4108,13.439,381006.0
2016-01-07 12:00:00,14.3,14.33,14.27,14.28,294412.0,13.439,13.4672,13.4108,13.4202,294412.0
2016-01-07 12:30:00,14.28,14.32,14.19,14.23,611914.0,13.4202,13.4578,13.3356,13.3732,611914.0
2016-01-07 13:00:00,14.22,14.22,14.02,14.05,856634.0,13.3638,13.3638,13.1759,13.2041,856634.0
2016-01-07 13:30:00,14.05,14.1,13.98,14.0,1379763.0,13.2041,13.251,13.1383,13.1571,1379763.0
2016-01-07 14:00:00,14.01,14.04,13.97,13.99,678140.0,13.1665,13.1947,13.1289,13.1477,678140.0
2016-01-07 14:30:00,13.98,14.09,13.97,14.0,302452.0,13.1383,13.2417,13.1289,13.1571,302452.0
2016-01-07 15:00:00,14.0,14.02,13.94,13.99,792393.0,13.1571,13.1759,13.1007,13.1477,792393.0
2016-01-07 15:30:00,13.98,14.14,13.97,13.99,1476833.0,13.1383,13.2886,13.1289,13.1477,1476833.0
2016-01-08 09:30:00,14.24,14.43,14.18,14.22,807773.0,13.3826,13.5612,13.3262,13.3638,807773.0
2016-01-08 10:00:00,14.22,14.22,14.13,14.16,808658.0,13.3638,13.3638,13.2792,13.3074,808658.0
2016-01-08 10:30:00,14.17,14.18,14.05,14.11,633428.0,13.3168,13.3262,13.2041,13.2604,633428.0
2016-01-08 11:00:00,14.11,14.15,13.99,14.01,605345.0,13.2604,13.298,13.1477,13.1665,605345.0
2016-01-08 11:30:00,14.0,14.0,13.68,13.87,790600.0,13.1571,13.1571,12.8563,13.0349,790600.0
2016-01-08 12:00:00,13.87,13.94,13.84,13.89,576305.0,13.0349,13.1007,13.0067,13.0537,576305.0
2016-01-08 12:30:00,13.88,13.89,13.78,13.8,354544.0,13.0443,13.0537,12.9503,12.9691,354544.0
2016-01-08 13:00:00,13.81,13.83,13.65,13.71,642270.0,12.9785,12.9973,12.8281,12.8845,642270.0
2016-01-08 13:30:00,13.72,13.83,13.7,13.75,317124.0,12.8939,12.9973,12.8751,12.9221,317124.0
2016-01-08 14:00:00,13.76,13.82,13.67,13.81,506500.0,12.9315,12.9879,12.8469,12.9785,506500.0
2016-01-08 14:30:00,13.81,13.95,13.77,13.85,463381.0,12.9785,13.1101,12.9409,13.0161,463381.0
2016-01-08 15:00:00,13.85,13.85,13.62,13.63,416329.0,13.0161,13.0161,12.7999,12.8093,416329.0
2016-01-08 15:30:00,13.63,13.67,13.47,13.58,1341806.0,12.8093,12.8469,12.659,12.7624,1341806.0
2016-01-11 09:30:00,13.5,13.75,13.44,13.57,1424804.0,12.6872,12.9221,12.6308,12.753,1424804.0
2016-01-11 10:00:00,13.56,13.82,13.49,13.77,770881.0,12.7436,12.9879,12.6778,12.9409,770881.0
2016-01-11 10:30:00,13.77,13.98,13.76,13.9,937282.0,12.9409,13.1383,12.9315,13.0631,937282.0
2016-01-11 11:00:00,13.91,13.95,13.77,13.86,648703.0,13.0725,13.1101,12.9409,13.0255,648703.0
2016-01-11 11:30:00,13.85,13.86,13.73,13.75,401926.0,13.0161,13.0255,12.9033,12.9221,401926.0
2016-01-11 12:00:00,13.74,13.74,13.53,13.53,602096.0,12.9127,12.9127,12.7154,12.7154,602096.0
2016-01-11 12:30:00,13.54,13.56,13.48,13.51,557615.0,12.7248,12.7436,12.6684,12.6966,557615.0
2016-01-11 13:00:00,13.52,13.57,13.35,13.36,501008.0,12.706,12.753,12.5462,12.5556,501008.0
2016-01-11 13:30:00,13.37,13.41,13.2,13.41,791877.0,12.565,12.6026,12.4052,12.6026,791877.0
2016-01-11 14:00:00,13.4,13.45,13.32,13.43,444617.0,12.5932,12.6402,12.518,12.6214,444617.0
2016-01-11 14:30:00,13.42,13.43,13.32,13.35,589505.0,12.612,12.6214,12.518,12.5462,589505.0
2016-01-11 15:00:00,13.35,13.36,13.2,13.36,515939.0,12.5462,12.5556,12.4052,12.5556,515939.0
2016-01-11 15:30:00,13.36,13.57,13.33,13.41,1371215.0,12.5556,12.753,12.5274,12.6026,1371215.0
2016-01-12 09:30:00,13.96,14.01,13.63,13.92,1587775.0,13.1195,13.1665,12.8093,13.0819,1587775.0
2016-01-12 10:00:00,13.92,14.1,13.88,13.89,1037798.0,13.0819,13.251,13.0443,13.0537,1037798.0
2016-01-12 10:30:00,13.9,13.96,13.89,13.95,530420.0,13.0631,13.1195,13.0537,13.1101,530420.0
2016-01-12 11:00:00,13.95,14.03,13.88,13.91,4112261.0,13.1101,13.1853,13.0443,13.0725,4112261.0
2016-01-12 11:30:00,13.92,14.23,13.81,14.14,1006505.0,13.0819,13.3732,12.9785,13.2886,1006505.0
2016-01-12 12:00:00,14.13,14.37,14.12,14.29,906917.0,13.2792,13.5048,13.2698,13.4296,906917.0
2016-01-12 12:30:00,14.29,14.33,14.15,14.25,506112.0,13.4296,13.4672,13.298,13.392,506112.0
2016-01-12 13:00:00,14.26,14.31,14.21,14.24,446327.0,13.4014,13.4484,13.3544,13.3826,446327.0
2016-01-12 13:30:00,14.24,14.27,14.19,14.2,345628.0,13.3826,13.4108,13.3356,13.345,345628.0
2016-01-12 14:00:00,14.2,14.23,14.08,14.2,338218.0,13.345,13.3732,13.2323,13.345,338218.0
2016-01-12 14:30:00,14.2,14.27,14.15,14.24,367148.0,13.345,13.4108,13.298,13.3826,367148.0
2016-01-12 15:00:00,14.24,14.44,14.2,14.42,518420.0,13.3826,13.5706,13.345,13.5518,518420.0
2016-01-12 15:30:00,14.43,14.5,14.34,14.48,990921.0,13.5612,13.627,13.4766,13.6082,990921.0
2016-01-13 09:30:00,14.5,14.64,14.0,14.31,1059171.0,13.627,13.7585,13.1571,13.4484,1059171.0
2016-01-13 10:00:00,14.3,14.4,14.19,14.22,714516.0,13.439,13.533,13.3356,13.3638,714516.0
2016-01-13 10:30:00,14.22,14.22,14.05,14.11,508586.0,13.3638,13.3638,13.2041,13.2604,508586.0
2016-01-13 11:00:00,14.11,14.18,14.0,14.11,573923.0,13.2604,13.3262,13.1571,13.2604,573923.0
2016-01-13 11:30:00,14.11,14.18,14.05,14.12,317140.0,13.2604,13.3262,13.2041,13.2698,317140.0
2016-01-13 12:00:00,14.12,14.15,14.1,14.13,358496.0,13.2698,13.298,13.251,13.2792,358496.0
2016-01-13 12:30:00,14.13,14.15,14.09,14.15,371825.0,13.2792,13.298,13.2417,13.298,371825.0
2016-01-13 13:00:00,14.14,14.27,14.1,14.24,497431.0,13.2886,13.4108,13.251,13.3826,497431.0
2016-01-13 13:30:00,14.23,14.25,13.99,14.0,448677.0,13.3732,13.392,13.1477,13.1571,448677.0
2016-01-13 14:00:00,13.99,14.01,13.86,13.96,467484.0,13.1477,13.1665,13.0255,13.1195,467484.0
2016-01-13 14:30:00,13.96,14.06,13.83,14.03,483624.0,13.1195,13.2135,12.9973,13.1853,483624.0
2016-01-13 15:00:00,14.04,14.23,13.99,14.21,499017.0,13.1947,13.3732,13.1477,13.3544,499017.0
2016-01-13 15:30:00,14.21,14.23,14.07,14.13,1143375.0,13.3544,13.3732,13.2229,13.2792,1143375.0
2016-01-14 09:30:00,14.22,14.62,14.02,14.13,901653.0,13.3638,13.7397,13.1759,13.2792,901653.0
2016-01-14 10:00:00,14.13,14.64,14.12,14.63,1621196.0,13.2792,13.7585,13.2698,13.7491,1621196.0
2016-01-14 10:30:00,14.64,14.92,14.43,14.44,1583138.0,13.7585,14.0217,13.5612,13.5706,1583138.0
2016-01-14 11:00:00,14.46,14.51,14.25,14.34,456207.0,13.5894,13.6364,13.392,13.4766,456207.0
2016-01-14 11:30:00,14.35,14.47,14.29,14.47,388211.0,13.486,13.5988,13.4296,13.5988,388211.0
2016-01-14 12:00:00,14.47,14.51,14.34,14.4,519261.0,13.5988,13.6364,13.4766,13.533,519261.0
2016-01-14 12:30:00,14.41,14.45,14.37,14.45,409510.0,13.5424,13.58,13.5048,13.58,409510.0
2016-01-14 13:00:00,14.44,14.45,14.38,14.45,497484.0,13.5706,13.58,13.5142,13.58,497484.0
2016-01-14 13:30:00,14.45,14.63,14.44,14.59,393044.0,13.58,13.7491,13.5706,13.7115,393044.0
2016-01-14 14:00:00,14.59,14.87,14.59,14.77,543619.0,13.7115,13.9747,13.7115,13.8807,543619.0
2016-01-14 14:30:00,14.77,14.97,14.76,14.92,759998.0,13.8807,14.0687,13.8713,14.0217,759998.0
2016-01-14 15:00:00,14.92,15.13,14.87,15.08,849289.0,14.0217,14.219,13.9747,14.172,849289.0
2016-01-14 15:30:00,15.08,15.11,14.86,14.97,1142165.0,14.172,14.2002,13.9653,14.0687,1142165.0
2016-01-15 09:30:00,14.31,14.48,14.0,14.23,833297.0,13.4484,13.6082,13.1571,13.3732,833297.0
2016-01-15 10:00:00,14.22,14.39,14.12,14.3,531802.0,13.3638,13.5236,13.2698,13.439,531802.0
2016-01-15 10:30:00,14.28,14.33,14.07,14.1,695077.0,13.4202,13.4672,13.2229,13.251,695077.0
2016-01-15 11:00:00,14.1,14.14,13.9,13.96,772181.0,13.251,13.2886,13.0631,13.1195,772181.0
2016-01-15 11:30:00,13.96,14.01,13.86,13.98,455720.0,13.1195,13.1665,13.0255,13.1383,455720.0
2016-01-15 12:00:00,13.97,14.03,13.9,13.94,394006.0,13.1289,13.1853,13.0631,13.1007,394006.0
2016-01-15 12:30:00,13.94,14.01,13.87,14.0,427468.0,13.1007,13.1665,13.0349,13.1571,427468.0
2016-01-15 13:00:00,13.99,14.02,13.93,13.96,427627.0,13.1477,13.1759,13.0913,13.1195,427627.0
2016-01-15 13:30:00,13.96,14.04,13.95,13.99,410866.0,13.1195,13.1947,13.1101,13.1477,410866.0
2016-01-15 14:00:00,13.99,14.01,13.89,13.92,387384.0,13.1477,13.1665,13.0537,13.0819,387384.0
2016-01-15 14:30:00,13.92,14.02,13.88,14.01,490547.0,13.0819,13.1759,13.0443,13.1665,490547.0
2016-01-15 15:00:00,14.02,14.07,13.99,14.06,686565.0,13.1759,13.2229,13.1477,13.2135,686565.0
2016-01-15 15:30:00,14.05,14.09,14.04,14.05,1027809.0,13.2041,13.2417,13.1947,13.2041,1027809.0
2016-01-19 09:30:00,14.44,14.61,14.06,14.22,1652823.0,13.5706,13.7303,13.2135,13.3638,1652823.0
2016-01-19 10:00:00,14.21,14.24,13.96,14.01,1766551.0,13.3544,13.3826,13.1195,13.1665,1766551.0
2016-01-19 10:30:00,14.02,14.24,14.01,14.12,841594.0,13.1759,13.3826,13.1665,13.2698,841594.0
2016-01-19 11:00:00,14.12,14.32,14.11,14.2,591910.0,13.2698,13.4578,13.2604,13.345,591910.0
2016-01-19 11:30:00,14.2,14.21,14.06,14.1,484392.0,13.345,13.3544,13.2135,13.251,484392.0
2016-01-19 12:00:00,14.1,14.11,13.97,14.05,396436.0,13.251,13.2604,13.1289,13.2041,396436.0
2016-01-19 12:30:00,14.05,14.11,14.01,14.1,307622.0,13.2041,13.2604,13.1665,13.251,307622.0
2016-01-19 13:00:00,14.1,14.12,13.98,13.99,309366.0,13.251,13.2698,13.1383,13.1477,309366.0
2016-01-19 13:30:00,13.99,14.01,13.9,14.0,311792.0,13.1477,13.1665,13.0631,13.1571,311792.0
2016-01-19 14:00:00,14.0,14.05,13.89,14.0,402211.0,13.1571,13.2041,13.0537,13.1571,402211.0
2016-01-19 14:30:00,14.0,14.03,13.94,13.99,331462.0,13.1571,13.1853,13.1007,13.1477,331462.0
2016-01-19 15:00:00,13.99,14.13,13.96,14.13,488965.0,13.1477,13.2792,13.1195,13.2792,488965.0
2016-01-19 15:30:00,14.12,14.15,14.01,14.02,1226084.0,13.2698,13.298,13.1665,13.1759,1226084.0
2016-01-20 09:30:00,13.62,14.02,13.53,13.55,1307218.0,12.7999,13.1759,12.7154,12.7342,1307218.0
2016-01-20 10:00:00,13.55,13.67,13.45,13.53,827993.0,12.7342,12.8469,12.6402,12.7154,827993.0
2016-01-20 10:30:00,13.52,13.52,13.3,13.34,678826.0,12.706,12.706,12.4992,12.5368,678826.0
2016-01-20 11:00:00,13.34,13.44,13.34,13.39,741514.0,12.5368,12.6308,12.5368,12.5838,741514.0
2016-01-20 11:30:00,13.38,13.42,13.29,13.39,489309.0,12.5744,12.612,12.4898,12.5838,489309.0
2016-01-20 12:00:00,13.38,13.41,13.25,13.26,290058.0,12.5744,12.6026,12.4522,12.4616,290058.0
2016-01-20 12:30:00,13.26,13.41,13.18,13.41,354512.0,12.4616,12.6026,12.3864,12.6026,354512.0
2016-01-20 13:00:00,13.41,13.42,13.24,13.26,594816.0,12.6026,12.612,12.4428,12.4616,594816.0
2016-01-20 13:30:00,13.26,13.61,13.25,13.57,1030071.0,12.4616,12.7906,12.4522,12.753,1030071.0
2016-01-20 14:00:00,13.58,13.62,13.38,13.53,733935.0,12.7624,12.7999,12.5744,12.7154,733935.0
2016-01-20 14:30:00,13.54,13.56,13.41,13.49,588736.0,12.7248,12.7436,12.6026,12.6778,588736.0
2016-01-20 15:00:00,13.48,13.69,13.46,13.63,1131600.0,12.6684,12.8657,12.6496,12.8093,1131600.0
2016-01-20 15:30:00,13.64,13.65,13.42,13.53,1636781.0,12.8187,12.8281,12.612,12.7154,1636781.0
2016-01-21 09:30:00,13.5,13.6,13.13,13.2,720686.0,12.6872,12.7812,12.3395,12.4052,720686.0
2016-01-21 10:00:00,13.21,13.6,13.16,13.5,1056306.0,12.4146,12.7812,12.3676,12.6872,1056306.0
2016-01-21 10:30:00,13.5,13.64,13.48,13.58,656733.0,12.6872,12.8187,12.6684,12.7624,656733.0
2016-01-21 11:00:00,13.58,13.79,13.52,13.6,512962.0,12.7624,12.9597,12.706,12.7812,512962.0
2016-01-21 11:30:00,13.6,13.75,13.55,13.71,308261.0,12.7812,12.9221,12.7342,12.8845,308261.0
2016-01-21 12:00:00,13.7,13.99,13.7,13.93,831379.0,12.8751,13.1477,12.8751,13.0913,831379.0
2016-01-21 12:30:00,13.92,13.95,13.89,13.93,421550.0,13.0819,13.1101,13.0537,13.0913,421550.0
2016-01-21 13:00:00,13.93,13.93,13.78,13.82,622654.0,13.0913,13.0913,12.9503,12.9879,622654.0
2016-01-21 13:30:00,13.83,13.9,13.8,13.85,318341.0,12.9973,13.0631,12.9691,13.0161,318341.0
2016-01-21 14:00:00,13.84,13.89,13.83,13.87,390356.0,13.0067,13.0537,12.9973,13.0349,390356.0
2016-01-21 14:30:00,13.87,13.91,13.82,13.87,443132.0,13.0349,13.0725,12.9879,13.0349,443132.0
2016-01-21 15:00:00,13.88,13.89,13.8,13.85,396872.0,13.0443,13.0537,12.9691,13.0161,396872.0
2016-01-21 15:30:00,13.85,13.9,13.74,13.75,1165331.0,13.0161,13.0631,12.9127,12.9221,1165331.0
2016-01-22 09:30:00,14.22,14.5,14.03,14.19,1101141.0,13.3638,13.627,13.1853,13.3356,1101141.0
2016-01-22 10:00:00,14.2,14.23,13.94,14.0,1006494.0,13.345,13.3732,13.1007,13.1571,1006494.0
2016-01-22 10:30:00,14.01,14.04,13.88,13.89,532646.0,13.1665,13.1947,13.0443,13.0537,532646.0
2016-01-22 11:00:00,13.88,13.89,13.79,13.85,313943.0,13.0443,13.0537,12.9597,13.0161,313943.0
2016-01-22 11:30:00,13.85,13.86,13.65,13.7,465962.0,13.0161,13.0255,12.8281,12.8751,465962.0
2016-01-22 12:00:00,13.69,13.74,13.58,13.7,282992.0,12.8657,12.9127,12.7624,12.8751,282992.0
2016-01-22 12:30:00,13.7,13.7,13.55,13.6,346641.0,12.8751,12.8751,12.7342,12.7812,346641.0
2016-01-22 13:00:00,13.61,13.64,13.5,13.61,244299.0,12.7906,12.8187,12.6872,12.7906,244299.0
2016-01-22 13:30:00,13.62,13.62,13.53,13.6,252427.0,12.7999,12.7999,12.7154,12.7812,252427.0
2016-01-22 14:00:00,13.6,13.73,13.6,13.66,253030.0,12.7812,12.9033,12.7812,12.8375,253030.0
2016-01-22 14:30:00,13.66,13.71,13.52,13.56,306180.0,12.8375,12.8845,12.706,12.7436,306180.0
2016-01-22 15:00:00,13.57,13.72,13.53,13.71,262811.0,12.753,12.8939,12.7154,12.8845,262811.0
2016-01-22 15:30:00,13.72,13.89,13.67,13.83,767492.0,12.8939,13.0537,12.8469,12.9973,767492.0
2016-01-25 09:30:00,13.81,13.96,13.6,13.63,751390.0,12.9785,13.1195,12.7812,12.8093,751390.0
2016-01-25 10:00:00,13.63,13.7,13.46,13.6,530806.0,12.8093,12.8751,12.6496,12.7812,530806.0
2016-01-25 10:30:00,13.6,13.77,13.57,13.59,362761.0,12.7812,12.9409,12.753,12.7718,362761.0
2016-01-25 11:00:00,13.59,13.82,13.57,13.82,515123.0,12.7718,12.9879,12.753,12.9879,515123.0
2016-01-25 11:30:00,13.82,13.83,13.71,13.76,273747.0,12.9879,12.9973,12.8845,12.9315,273747.0
2016-01-25 12:00:00,13.76,13.77,13.69,13.72,224949.0,12.9315,12.9409,12.8657,12.8939,224949.0
2016-01-25 12:30:00,13.73,13.91,13.72,13.82,221796.0,12.9033,13.0725,12.8939,12.9879,221796.0
2016-01-25 13:00:00,13.83,13.87,13.8,13.8,224105.0,12.9973,13.0349,12.9691,12.9691,224105.0
2016-01-25 13:30:00,13.8,13.84,13.72,13.74,166595.0,12.9691,13.0067,12.8939,12.9127,166595.0
2016-01-25 14:00:00,13.75,13.82,13.73,13.78,145123.0,12.9221,12.9879,12.9033,12.9503,145123.0
2016-01-25 14:30:00,13.79,13.82,13.74,13.76,203495.0,12.9597,12.9879,12.9127,12.9315,203495.0
2016-01-25 15:00:00,13.76,13.77,13.65,13.69,242378.0,12.9315,12.9409,12.8281,12.8657,242378.0
2016-01-25 15:30:00,13.69,13.72,13.61,13.63,584541.0,12.8657,12.8939,12.7906,12.8093,584541.0
2016-01-26 09:30:00,13.51,13.56,13.21,13.23,817465.0,12.6966,12.7436,12.4146,12.4334,817465.0
2016-01-26 10:00:00,13.23,13.28,13.16,13.21,711359.0,12.4334,12.4804,12.3676,12.4146,711359.0
2016-01-26 10:30:00,13.21,13.31,13.17,13.19,420470.0,12.4146,12.5086,12.377,12.3958,420470.0
2016-01-26 11:00:00,13.2,13.22,13.13,13.18,906918.0,12.4052,12.424,12.3395,12.3864,906918.0
2016-01-26 11:30:00,13.18,13.23,13.07,13.15,397150.0,12.3864,12.4334,12.2831,12.3582,397150.0
2016-01-26 12:00:00,13.16,13.21,13.14,13.18,296004.0,12.3676,12.4146,12.3488,12.3864,296004.0
2016-01-26 12:30:00,13.19,13.19,13.13,13.14,337438.0,12.3958,12.3958,12.3395,12.3488,337438.0
2016-01-26 13:00:00,13.15,13.22,13.15,13.21,302739.0,12.3582,12.424,12.3582,12.4146,302739.0
2016-01-26 13:30:00,13.21,13.26,13.2,13.26,220100.0,12.4146,12.4616,12.4052,12.4616,220100.0
2016-01-26 14:00:00,13.25,13.31,13.21,13.29,186060.0,12.4522,12.5086,12.4146,12.4898,186060.0
2016-01-26 14:30:00,13.29,13.29,13.19,13.24,329932.0,12.4898,12.4898,12.3958,12.4428,329932.0
2016-01-26 15:00:00,13.24,13.26,13.18,13.19,290319.0,12.4428,12.4616,12.3864,12.3958,290319.0
2016-01-26 15:30:00,13.2,13.26,13.19,13.23,1162651.0,12.4052,12.4616,12.3958,12.4334,1162651.0
2016-01-27 09:30:00,13.19,13.36,13.12,13.12,408032.0,12.3958,12.5556,12.3301,12.3301,408032.0
2016-01-27 10:00:00,13.11,13.2,13.04,13.13,282304.0,12.3207,12.4052,12.2549,12.3395,282304.0
2016-01-27 10:30:00,13.13,13.16,13.04,13.06,306392.0,12.3395,12.3676,12.2549,12.2737,306392.0
2016-01-27 11:00:00,13.05,13.06,12.95,12.98,561685.0,12.2643,12.2737,12.1703,12.1985,561685.0
2016-01-27 11:30:00,12.98,13.01,12.79,12.8,851478.0,12.1985,12.2267,12.0199,12.0293,851478.0
2016-01-27 12:00:00,12.8,13.01,12.76,13.0,1466686.0,12.0293,12.2267,11.9917,12.2173,1466686.0
2016-01-27 12:30:00,13.0,13.01,12.82,12.86,377899.0,12.2173,12.2267,12.0481,12.0857,377899.0
2016-01-27 13:00:00,12.86,12.9,12.7,12.73,381949.0,12.0857,12.1233,11.9353,11.9635,381949.0
2016-01-27 13:30:00,12.73,12.78,12.64,12.77,671964.0,11.9635,12.0105,11.879,12.0011,671964.0
2016-01-27 14:00:00,12.78,12.89,12.71,12.77,394165.0,12.0105,12.1139,11.9447,12.0011,394165.0
2016-01-27 14:30:00,12.77,12.79,12.54,12.58,920631.0,12.0011,12.0199,11.785,11.8226,920631.0
2016-01-27 15:00:00,12.58,12.65,12.41,12.46,1654411.0,11.8226,11.8884,11.6628,11.7098,1654411.0
2016-01-27 15:30:00,12.47,12.59,10.97,12.54,2276406.0,11.7192,11.832,10.3095,11.785,2276406.0
2016-01-28 09:30:00,12.84,13.1,12.49,12.52,1778590.0,12.0669,12.3113,11.738,11.7662,1778590.0
2016-01-28 10:00:00,12.52,12.53,11.81,11.89,2776617.0,11.7662,11.7756,11.0989,11.1741,2776617.0
2016-01-28 10:30:00,11.89,12.0,11.7,11.81,2011850.0,11.1741,11.2775,10.9956,11.0989,2011850.0
2016-01-28 11:00:00,11.81,12.09,11.81,12.0,1434323.0,11.0989,11.3621,11.0989,11.2775,1434323.0
2016-01-28 11:30:00,12.0,12.05,11.86,11.95,790807.0,11.2775,11.3245,11.1459,11.2305,790807.0
2016-01-28 12:00:00,11.96,12.07,11.89,12.04,525246.0,11.2399,11.3433,11.1741,11.3151,525246.0
2016-01-28 12:30:00,12.04,12.17,12.04,12.16,583758.0,11.3151,11.4373,11.3151,11.4279,583758.0
2016-01-28 13:00:00,12.16,12.24,12.01,12.09,469903.0,11.4279,11.503,11.2869,11.3621,469903.0
2016-01-28 13:30:00,12.09,12.19,12.03,12.15,330238.0,11.3621,11.456,11.3057,11.4185,330238.0
2016-01-28 14:00:00,12.15,12.25,12.04,12.11,472270.0,11.4185,11.5124,11.3151,11.3809,472270.0
2016-01-28 14:30:00,12.12,12.15,12.0,12.03,342261.0,11.3903,11.4185,11.2775,11.3057,342261.0
2016-01-28 15:00:00,12.03,12.19,12.0,12.06,532220.0,11.3057,11.456,11.2775,11.3339,532220.0
2016-01-28 15:30:00,12.06,12.17,12.06,12.16,1187787.0,11.3339,11.4373,11.3339,11.4279,1187787.0
2016-01-29 09:30:00,12.48,12.7,12.48,12.5,1569774.0,11.7286,11.9353,11.7286,11.7474,1569774.0
2016-01-29 10:00:00,12.5,12.6,12.5,12.56,1099244.0,11.7474,11.8414,11.7474,11.8038,1099244.0
2016-01-29 10:30:00,12.55,12.69,12.55,12.58,999395.0,11.7944,11.9259,11.7944,11.8226,999395.0
2016-01-29 11:00:00,12.59,12.68,12.52,12.6,711928.0,11.832,11.9165,11.7662,11.8414,711928.0
2016-01-29 11:30:00,12.6,12.69,12.58,12.64,481544.0,11.8414,11.9259,11.8226,11.879,481544.0
2016-01-29 12:00:00,12.64,12.78,12.63,12.7,538216.0,11.879,12.0105,11.8696,11.9353,538216.0
2016-01-29 12:30:00,12.7,12.77,12.69,12.74,998891.0,11.9353,12.0011,11.9259,11.9729,998891.0
2016-01-29 13:00:00,12.74,12.78,12.7,12.77,543240.0,11.9729,12.0105,11.9353,12.0011,543240.0
2016-01-29 13:30:00,12.77,12.88,12.74,12.85,813188.0,12.0011,12.1045,11.9729,12.0763,813188.0
2016-01-29 14:00:00,12.84,13.0,12.79,12.96,1427121.0,12.0669,12.2173,12.0199,12.1797,1427121.0
2016-01-29 14:30:00,12.96,12.98,12.85,12.88,417782.0,12.1797,12.1985,12.0763,12.1045,417782.0
2016-01-29 15:00:00,12.88,12.94,12.85,12.91,485569.0,12.1045,12.1609,12.0763,12.1327,485569.0
2016-01-29 15:30:00,12.92,12.93,12.8,12.83,1749599.0,12.1421,12.1515,12.0293,12.0575,1749599.0
2016-02-01 09:30:00,12.66,12.66,12.42,12.56,996408.0,11.8977,11.8977,11.6722,11.8038,996408.0
2016-02-01 10:00:00,12.55,12.61,12.48,12.56,698555.0,11.7944,11.8508,11.7286,11.8038,698555.0
2016-02-01 10:30:00,12.56,12.63,12.54,12.59,669377.0,11.8038,11.8696,11.785,11.832,669377.0
2016-02-01 11:00:00,12.59,12.59,12.42,12.51,458078.0,11.832,11.832,11.6722,11.7568,458078.0
2016-02-01 11:30:00,12.51,12.51,12.34,12.37,335427.0,11.7568,11.7568,11.597,11.6252,335427.0
2016-02-01 12:00:00,12.37,12.38,12.24,12.27,377577.0,11.6252,11.6346,11.503,11.5312,377577.0
2016-02-01 12:30:00,12.28,12.29,12.21,12.22,310106.0,11.5406,11.55,11.4748,11.4842,310106.0
2016-02-01 13:00:00,12.22,12.28,12.18,12.25,285277.0,11.4842,11.5406,11.4467,11.5124,285277.0
2016-02-01 13:30:00,12.24,12.3,12.23,12.26,243501.0,11.503,11.5594,11.4936,11.5218,243501.0
2016-02-01 14:00:00,12.26,12.26,12.19,12.22,299757.0,11.5218,11.5218,11.456,11.4842,299757.0
2016-02-01 14:30:00,12.21,12.36,12.21,12.36,351191.0,11.4748,11.6158,11.4748,11.6158,351191.0
2016-02-01 15:00:00,12.35,12.47,12.35,12.43,365247.0,11.6064,11.7192,11.6064,11.6816,365247.0
2016-02-01 15:30:00,12.43,12.49,12.41,12.45,920260.0,11.6816,11.738,11.6628,11.7004,920260.0
2016-02-02 09:30:00,12.15,12.23,12.02,12.23,690613.0,11.4185,11.4936,11.2963,11.4936,690613.0
2016-02-02 10:00:00,12.22,12.31,12.17,12.28,411031.0,11.4842,11.5688,11.4373,11.5406,411031.0
2016-02-02 10:30:00,12.28,12.43,12.26,12.39,442996.0,11.5406,11.6816,11.5218,11.644,442996.0
2016-02-02 11:00:00,12.39,12.65,12.37,12.62,487035.0,11.644,11.8884,11.6252,11.8602,487035.0
2016-02-02 11:30:00,12.61,12.67,12.53,12.55,323054.0,11.8508,11.9071,11.7756,11.7944,323054.0
2016-02-02 12:00:00,12.55,12.72,12.5,12.71,476172.0,11.7944,11.9541,11.7474,11.9447,476172.0
2016-02-02 12:30:00,12.71,12.89,12.7,12.83,370345.0,11.9447,12.1139,11.9353,12.0575,370345.0
2016-02-02 13:00:00,12.83,12.84,12.5,12.57,478353.0,12.0575,12.0669,11.7474,11.8132,478353.0
2016-02-02 13:30:00,12.57,12.58,12.4,12.41,314519.0,11.8132,11.8226,11.6534,11.6628,314519.0
2016-02-02 14:00:00,12.41,12.5,12.34,12.36,318817.0,11.6628,11.7474,11.597,11.6158,318817.0
2016-02-02 14:30:00,12.36,12.48,12.32,12.34,326343.0,11.6158,11.7286,11.5782,11.597,326343.0
2016-02-02 15:00:00,12.33,12.46,12.32,12.46,383479.0,11.5876,11.7098,11.5782,11.7098,383479.0
2016-02-02 15:30:00,12.46,12.48,12.35,12.41,897646.0,11.7098,11.7286,11.6064,11.6628,897646.0
2016-02-03 09:30:00,12.42,12.44,12.01,12.01,462361.0,11.6722,11.691,11.2869,11.2869,462361.0
2016-02-03 10:00:00,12.01,12.05,11.89,11.99,713011.0,11.2869,11.3245,11.1741,11.2681,713011.0
2016-02-03 10:30:00,11.98,11.98,11.72,11.93,794600.0,11.2587,11.2587,11.0143,11.2117,794600.0
2016-02-03 11:00:00,11.93,11.95,11.69,11.85,764926.0,11.2117,11.2305,10.9862,11.1365,764926.0
2016-02-03 11:30:00,11.86,12.24,11.82,12.19,425269.0,11.1459,11.503,11.1083,11.456,425269.0
2016-02-03 12:00:00,12.2,12.23,11.97,11.98,298918.0,11.4654,11.4936,11.2493,11.2587,298918.0
2016-02-03 12:30:00,11.97,12.03,11.93,12.0,182184.0,11.2493,11.3057,11.2117,11.2775,182184.0
2016-02-03 13:00:00,12.01,12.03,11.94,12.01,281537.0,11.2869,11.3057,11.2211,11.2869,281537.0
2016-02-03 13:30:00,12.01,12.04,11.93,11.94,204203.0,11.2869,11.3151,11.2117,11.2211,204203.0
2016-02-03 14:00:00,11.94,12.09,11.93,12.04,407224.0,11.2211,11.3621,11.2117,11.3151,407224.0
2016-02-03 14:30:00,12.04,12.18,12.0,12.17,383882.0,11.3151,11.4467,11.2775,11.4373,383882.0
2016-02-03 15:00:00,12.18,12.25,12.14,12.14,400095.0,11.4467,11.5124,11.4091,11.4091,400095.0
2016-02-03 15:30:00,12.15,12.16,12.03,12.07,786580.0,11.4185,11.4279,11.3057,11.3433,786580.0
2016-02-04 09:30:00,12.04,12.11,11.83,12.05,703634.0,11.3151,11.3809,11.1177,11.3245,703634.0
2016-02-04 10:00:00,12.07,12.32,12.03,12.3,760876.0,11.3433,11.5782,11.3057,11.5594,760876.0
2016-02-04 10:30:00,12.3,12.46,12.22,12.45,695470.0,11.5594,11.7098,11.4842,11.7004,695470.0
2016-02-04 11:00:00,12.45,12.48,12.24,12.35,571226.0,11.7004,11.7286,11.503,11.6064,571226.0
2016-02-04 11:30:00,12.35,12.35,12.19,12.23,367576.0,11.6064,11.6064,11.456,11.4936,367576.0
2016-02-04 12:00:00,12.23,12.28,12.19,12.21,279485.0,11.4936,11.5406,11.456,11.4748,279485.0
2016-02-04 12:30:00,12.22,12.3,12.19,12.25,343162.0,11.4842,11.5594,11.456,11.5124,343162.0
2016-02-04 13:00:00,12.25,12.45,12.25,12.37,321890.0,11.5124,11.7004,11.5124,11.6252,321890.0
2016-02-04 13:30:00,12.38,12.43,12.26,12.37,292594.0,11.6346,11.6816,11.5218,11.6252,292594.0
2016-02-04 14:00:00,12.36,12.36,12.22,12.24,470886.0,11.6158,11.6158,11.4842,11.503,470886.0
2016-02-04 14:30:00,12.25,12.25,12.12,12.15,433123.0,11.5124,11.5124,11.3903,11.4185,433123.0
2016-02-04 15:00:00,12.15,12.21,12.11,12.19,324450.0,11.4185,11.4748,11.3809,11.456,324450.0
2016-02-04 15:30:00,12.2,12.23,12.17,12.22,868075.0,11.4654,11.4936,11.4373,11.4842,868075.0
2016-02-05 09:30:00,12.1,12.16,11.81,11.82,531932.0,11.3715,11.4279,11.0989,11.1083,531932.0
2016-02-05 10:00:00,11.82,11.85,11.57,11.61,892573.0,11.1083,11.1365,10.8734,10.911,892573.0
2016-02-05 10:30:00,11.6,11.84,11.58,11.62,1216659.0,10.9016,11.1271,10.8828,10.9204,1216659.0
2016-02-05 11:00:00,11.62,11.62,11.34,11.47,1216995.0,10.9204,10.9204,10.6572,10.7794,1216995.0
2016-02-05 11:30:00,11.47,11.57,11.45,11.5,612736.0,10.7794,10.8734,10.7606,10.8076,612736.0
2016-02-05 12:00:00,11.5,11.54,11.45,11.49,398456.0,10.8076,10.8452,10.7606,10.7982,398456.0
2016-02-05 12:30:00,11.49,11.52,11.44,11.48,503211.0,10.7982,10.8264,10.7512,10.7888,503211.0
2016-02-05 13:00:00,11.47,11.51,11.36,11.42,601835.0,10.7794,10.817,10.676,10.7324,601835.0
2016-02-05 13:30:00,11.42,11.42,11.33,11.37,360440.0,10.7324,10.7324,10.6478,10.6854,360440.0
2016-02-05 14:00:00,11.36,11.39,11.27,11.31,480333.0,10.676,10.7042,10.5914,10.629,480333.0
2016-02-05 14:30:00,11.32,11.4,11.29,11.36,655901.0,10.6384,10.7136,10.6102,10.676,655901.0
2016-02-05 15:00:00,11.36,11.42,11.32,11.42,559513.0,10.676,10.7324,10.6384,10.7324,559513.0
2016-02-05 15:30:00,11.42,11.42,11.26,11.32,1980733.0,10.7324,10.7324,10.582,10.6384,1980733.0
2016-02-08 09:30:00,11.02,11.07,10.72,10.86,1244803.0,10.3565,10.4035,10.0746,10.2061,1244803.0
2016-02-08 10:00:00,10.85,10.99,10.84,10.89,665430.0,10.1967,10.3283,10.1873,10.2343,665430.0
2016-02-08 10:30:00,10.89,10.99,10.64,10.71,920701.0,10.2343,10.3283,9.9994,10.0652,920701.0
2016-02-08 11:00:00,10.72,10.76,10.39,10.69,915404.0,10.0746,10.1121,9.7644,10.0464,915404.0
2016-02-08 11:30:00,10.68,11.01,10.65,11.01,507175.0,10.037,10.3471,10.0088,10.3471,507175.0
2016-02-08 12:00:00,11.01,11.02,10.91,10.97,347177.0,10.3471,10.3565,10.2531,10.3095,347177.0
2016-02-08 12:30:00,10.98,11.01,10.9,11.0,485879.0,10.3189,10.3471,10.2437,10.3377,485879.0
2016-02-08 13:00:00,11.0,11.01,10.88,10.9,435238.0,10.3377,10.3471,10.2249,10.2437,435238.0
2016-02-08 13:30:00,10.89,10.98,10.89,10.97,502126.0,10.2343,10.3189,10.2343,10.3095,502126.0
2016-02-08 14:00:00,10.98,11.06,10.9,10.98,456478.0,10.3189,10.3941,10.2437,10.3189,456478.0
2016-02-08 14:30:00,10.99,11.05,10.94,11.01,538834.0,10.3283,10.3847,10.2813,10.3471,538834.0
2016-02-08 15:00:00,11.01,11.05,10.96,11.01,1080484.0,10.3471,10.3847,10.3001,10.3471,1080484.0
2016-02-08 15:30:00,11.02,11.08,11.0,11.02,2767098.0,10.3565,10.4129,10.3377,10.3565,2767098.0
2016-02-09 09:30:00,10.76,11.36,10.63,11.3,724933.0,10.1121,10.676,9.99,10.6196,724933.0
2016-02-09 10:00:00,11.3,11.48,11.29,11.44,564285.0,10.6196,10.7888,10.6102,10.7512,564285.0
2016-02-09 10:30:00,11.45,11.45,11.15,11.25,440369.0,10.7606,10.7606,10.4787,10.5726,440369.0
2016-02-09 11:00:00,11.26,11.47,11.25,11.42,464497.0,10.582,10.7794,10.5726,10.7324,464497.0
2016-02-09 11:30:00,11.42,11.46,11.28,11.37,312871.0,10.7324,10.77,10.6008,10.6854,312871.0
2016-02-09 12:00:00,11.37,11.46,11.36,11.4,343836.0,10.6854,10.77,10.676,10.7136,343836.0
2016-02-09 12:30:00,11.41,11.44,11.38,11.41,298562.0,10.723,10.7512,10.6948,10.723,298562.0
2016-02-09 13:00:00,11.41,11.42,11.34,11.35,387628.0,10.723,10.7324,10.6572,10.6666,387628.0
2016-02-09 13:30:00,11.34,11.41,11.26,11.39,378021.0,10.6572,10.723,10.582,10.7042,378021.0
2016-02-09 14:00:00,11.39,11.5,11.38,11.44,270536.0,10.7042,10.8076,10.6948,10.7512,270536.0
2016-02-09 14:30:00,11.44,11.52,11.43,11.5,209191.0,10.7512,10.8264,10.7418,10.8076,209191.0
2016-02-09 15:00:00,11.5,11.65,11.47,11.5,493236.0,10.8076,10.9486,10.7794,10.8076,493236.0
2016-02-09 15:30:00,11.5,11.53,11.4,11.4,899477.0,10.8076,10.8358,10.7136,10.7136,899477.0
2016-02-10 09:30:00,11.48,11.54,11.2,11.29,369310.0,10.7888,10.8452,10.5257,10.6102,369310.0
2016-02-10 10:00:00,11.29,11.52,11.25,11.47,326323.0,10.6102,10.8264,10.5726,10.7794,326323.0
2016-02-10 10:30:00,11.48,11.58,11.31,11.31,277264.0,10.7888,10.8828,10.629,10.629,277264.0
2016-02-10 11:00:00,11.32,11.42,11.31,11.36,150906.0,10.6384,10.7324,10.629,10.676,150906.0
2016-02-10 11:30:00,11.37,11.43,11.31,11.41,204356.0,10.6854,10.7418,10.629,10.723,204356.0
2016-02-10 12:00:00,11.41,11.49,11.36,11.49,171452.0,10.723,10.7982,10.676,10.7982,171452.0
2016-02-10 12:30:00,11.49,11.62,11.46,11.61,206082.0,10.7982,10.9204,10.77,10.911,206082.0
2016-02-10 13:00:00,11.61,11.71,11.59,11.61,294307.0,10.911,11.0049,10.8922,10.911,294307.0
2016-02-10 13:30:00,11.61,11.67,11.55,11.57,212373.0,10.911,10.9674,10.8546,10.8734,212373.0
2016-02-10 14:00:00,11.57,11.58,11.51,11.53,224220.0,10.8734,10.8828,10.817,10.8358,224220.0
2016-02-10 14:30:00,11.53,11.56,11.48,11.49,148472.0,10.8358,10.864,10.7888,10.7982,148472.0
2016-02-10 15:00:00,11.49,11.56,11.47,11.48,239747.0,10.7982,10.864,10.7794,10.7888,239747.0
2016-02-10 15:30:00,11.49,11.51,11.37,11.43,521587.0,10.7982,10.817,10.6854,10.7418,521587.0
2016-02-11 09:30:00,11.0,11.34,10.95,11.27,703654.0,10.3377,10.6572,10.2907,10.5914,703654.0
2016-02-11 10:00:00,11.27,11.33,10.94,10.96,615571.0,10.5914,10.6478,10.2813,10.3001,615571.0
2016-02-11 10:30:00,10.96,11.0,10.8,10.82,558873.0,10.3001,10.3377,10.1497,10.1685,558873.0
2016-02-11 11:00:00,10.82,10.86,10.68,10.77,412263.0,10.1685,10.2061,10.037,10.1215,412263.0
2016-02-11 11:30:00,10.77,10.77,10.36,10.69,1024837.0,10.1215,10.1215,9.7362,10.0464,1024837.0
2016-02-11 12:00:00,10.7,10.9,10.69,10.82,617184.0,10.0558,10.2437,10.0464,10.1685,617184.0
2016-02-11 12:30:00,10.82,10.88,10.78,10.83,267045.0,10.1685,10.2249,10.1309,10.1779,267045.0
2016-02-11 13:00:00,10.84,10.88,10.74,10.75,297221.0,10.1873,10.2249,10.0934,10.1027,297221.0
2016-02-11 13:30:00,10.75,10.79,10.69,10.7,352017.0,10.1027,10.1403,10.0464,10.0558,352017.0
2016-02-11 14:00:00,10.7,10.72,10.58,10.6,444893.0,10.0558,10.0746,9.943,9.9618,444893.0
2016-02-11 14:30:00,10.6,10.81,10.53,10.78,624665.0,9.9618,10.1591,9.896,10.1309,624665.0
2016-02-11 15:00:00,10.79,10.79,10.6,10.72,1046328.0,10.1403,10.1403,9.9618,10.0746,1046328.0
2016-02-11 15:30:00,10.72,10.88,10.64,10.65,2312400.0,10.0746,10.2249,9.9994,10.0088,2312400.0
2016-02-12 09:30:00,10.86,11.2,10.85,11.0,1171308.0,10.2061,10.5257,10.1967,10.3377,1171308.0
2016-02-12 10:00:00,10.99,11.01,10.74,10.74,768095.0,10.3283,10.3471,10.0934,10.0934,768095.0
2016-02-12 10:30:00,10.75,10.79,10.61,10.65,795352.0,10.1027,10.1403,9.9712,10.0088,795352.0
2016-02-12 11:00:00,10.65,10.72,10.61,10.71,552082.0,10.0088,10.0746,9.9712,10.0652,552082.0
2016-02-12 11:30:00,10.71,10.9,10.7,10.88,1152110.0,10.0652,10.2437,10.0558,10.2249,1152110.0
2016-02-12 12:00:00,10.89,11.16,10.88,11.1,572040.0,10.2343,10.4881,10.2249,10.4317,572040.0
2016-02-12 12:30:00,11.1,11.13,10.99,11.0,493472.0,10.4317,10.4599,10.3283,10.3377,493472.0
2016-02-12 13:00:00,11.0,11.06,10.87,11.02,299487.0,10.3377,10.3941,10.2155,10.3565,299487.0
2016-02-12 13:30:00,11.03,11.07,10.97,10.98,304520.0,10.3659,10.4035,10.3095,10.3189,304520.0
2016-02-12 14:00:00,10.98,11.07,10.97,11.05,416979.0,10.3189,10.4035,10.3095,10.3847,416979.0
2016-02-12 14:30:00,11.06,11.09,10.98,11.01,350064.0,10.3941,10.4223,10.3189,10.3471,350064.0
2016-02-12 15:00:00,11.01,11.02,10.96,11.0,719331.0,10.3471,10.3565,10.3001,10.3377,719331.0
2016-02-12 15:30:00,11.0,11.04,10.91,10.91,2077164.0,10.3377,10.3753,10.2531,10.2531,2077164.0
2016-02-16 09:30:00,11.7,11.99,11.63,11.89,1477641.0,10.9956,11.2681,10.9298,11.1741,1477641.0
2016-02-16 10:00:00,11.88,11.94,11.65,11.74,1260628.0,11.1647,11.2211,10.9486,11.0331,1260628.0
2016-02-16 10:30:00,11.74,11.88,11.7,11.83,733138.0,11.0331,11.1647,10.9956,11.1177,733138.0
2016-02-16 11:00:00,11.83,11.86,11.76,11.77,1048380.0,11.1177,11.1459,11.0519,11.0613,1048380.0
2016-02-16 11:30:00,11.77,11.95,11.73,11.91,603090.0,11.0613,11.2305,11.0237,11.1929,603090.0
2016-02-16 12:00:00,11.91,12.25,11.9,12.22,723846.0,11.1929,11.5124,11.1835,11.4842,723846.0
2016-02-16 12:30:00,12.22,12.4,12.17,12.37,966996.0,11.4842,11.6534,11.4373,11.6252,966996.0
2016-02-16 13:00:00,12.36,12.38,12.25,12.36,679574.0,11.6158,11.6346,11.5124,11.6158,679574.0
2016-02-16 13:30:00,12.36,12.62,12.29,12.54,586903.0,11.6158,11.8602,11.55,11.785,586903.0
2016-02-16 14:00:00,12.55,12.65,12.5,12.58,345288.0,11.7944,11.8884,11.7474,11.8226,345288.0
2016-02-16 14:30:00,12.57,12.68,12.5,12.68,503547.0,11.8132,11.9165,11.7474,11.9165,503547.0
2016-02-16 15:00:00,12.68,12.71,12.54,12.54,703844.0,11.9165,11.9447,11.785,11.785,703844.0
2016-02-16 15:30:00,12.54,12.55,12.34,12.36,2021396.0,11.785,11.7944,11.597,11.6158,2021396.0
2016-02-17 09:30:00,12.71,12.9,12.15,12.25,1092206.0,11.9447,12.1233,11.4185,11.5124,1092206.0
2016-02-17 10:00:00,12.25,12.31,11.82,12.15,1616515.0,11.5124,11.5688,11.1083,11.4185,1616515.0
2016-02-17 10:30:00,12.15,12.32,12.04,12.14,1008546.0,11.4185,11.5782,11.3151,11.4091,1008546.0
2016-02-17 11:00:00,12.14,12.24,12.11,12.17,1015097.0,11.4091,11.503,11.3809,11.4373,1015097.0
2016-02-17 11:30:00,12.17,12.21,12.12,12.2,943862.0,11.4373,11.4748,11.3903,11.4654,943862.0
2016-02-17 12:00:00,12.2,12.36,12.16,12.3,656193.0,11.4654,11.6158,11.4279,11.5594,656193.0
2016-02-17 12:30:00,12.3,12.7,12.3,12.63,970546.0,11.5594,11.9353,11.5594,11.8696,970546.0
2016-02-17 13:00:00,12.62,12.72,12.5,12.67,407719.0,11.8602,11.9541,11.7474,11.9071,407719.0
2016-02-17 13:30:00,12.67,12.79,12.6,12.78,706436.0,11.9071,12.0199,11.8414,12.0105,706436.0
2016-02-17 14:00:00,12.78,12.88,12.75,12.8,476847.0,12.0105,12.1045,11.9823,12.0293,476847.0
2016-02-17 14:30:00,12.79,12.84,12.67,12.73,851792.0,12.0199,12.0669,11.9071,11.9635,851792.0
2016-02-17 15:00:00,12.73,12.74,12.61,12.69,1741252.0,11.9635,11.9729,11.8508,11.9259,1741252.0
2016-02-17 15:30:00,12.69,12.69,12.52,12.53,1769582.0,11.9259,11.9259,11.7662,11.7756,1769582.0
2016-02-18 09:30:00,12.66,12.97,12.45,12.61,944087.0,11.8977,12.1891,11.7004,11.8508,944087.0
2016-02-18 10:00:00,12.61,12.71,12.49,12.54,601744.0,11.8508,11.9447,11.738,11.785,601744.0
2016-02-18 10:30:00,12.55,12.57,12.25,12.36,1106850.0,11.7944,11.8132,11.5124,11.6158,1106850.0
2016-02-18 11:00:00,12.35,12.37,12.26,12.34,376633.0,11.6064,11.6252,11.5218,11.597,376633.0
2016-02-18 11:30:00,12.34,12.4,12.3,12.34,460423.0,11.597,11.6534,11.5594,11.597,460423.0
2016-02-18 12:00:00,12.33,12.39,12.3,12.38,257605.0,11.5876,11.644,11.5594,11.6346,257605.0
2016-02-18 12:30:00,12.38,12.39,12.3,12.31,304452.0,11.6346,11.644,11.5594,11.5688,304452.0
2016-02-18 13:00:00,12.31,12.33,12.26,12.29,385144.0,11.5688,11.5876,11.5218,11.55,385144.0
2016-02-18 13:30:00,12.29,12.32,12.25,12.29,338929.0,11.55,11.5782,11.5124,11.55,338929.0
2016-02-18 14:00:00,12.29,12.36,12.28,12.33,393188.0,11.55,11.6158,11.5406,11.5876,393188.0
2016-02-18 14:30:00,12.33,12.34,12.29,12.31,389131.0,11.5876,11.597,11.55,11.5688,389131.0
2016-02-18 15:00:00,12.31,12.33,12.25,12.29,454562.0,11.5688,11.5876,11.5124,11.55,454562.0
2016-02-18 15:30:00,12.28,12.3,12.15,12.17,1608838.0,11.5406,11.5594,11.4185,11.4373,1608838.0
2016-02-19 09:30:00,12.22,12.31,11.98,12.06,602944.0,11.4842,11.5688,11.2587,11.3339,602944.0
2016-02-19 10:00:00,12.07,12.13,12.01,12.1,542166.0,11.3433,11.3997,11.2869,11.3715,542166.0
2016-02-19 10:30:00,12.1,12.27,12.1,12.24,655770.0,11.3715,11.5312,11.3715,11.503,655770.0
2016-02-19 11:00:00,12.23,12.32,12.14,12.32,742348.0,11.4936,11.5782,11.4091,11.5782,742348.0
2016-02-19 11:30:00,12.32,12.38,12.23,12.24,439034.0,11.5782,11.6346,11.4936,11.503,439034.0
2016-02-19 12:00:00,12.24,12.28,12.21,12.25,230825.0,11.503,11.5406,11.4748,11.5124,230825.0
2016-02-19 12:30:00,12.25,12.35,12.25,12.29,338782.0,11.5124,11.6064,11.5124,11.55,338782.0
2016-02-19 13:00:00,12.29,12.34,12.22,12.34,207046.0,11.55,11.597,11.4842,11.597,207046.0
2016-02-19 13:30:00,12.34,12.35,12.28,12.35,171363.0,11.597,11.6064,11.5406,11.6064,171363.0
2016-02-19 14:00:00,12.36,12.54,12.35,12.49,215580.0,11.6158,11.785,11.6064,11.738,215580.0
2016-02-19 14:30:00,12.49,12.6,12.48,12.59,348084.0,11.738,11.8414,11.7286,11.832,348084.0
2016-02-19 15:00:00,12.59,12.6,12.48,12.55,387019.0,11.832,11.8414,11.7286,11.7944,387019.0
2016-02-19 15:30:00,12.54,12.6,12.52,12.55,706328.0,11.785,11.8414,11.7662,11.7944,706328.0
2016-02-22 09:30:00,12.85,13.11,12.84,13.06,778741.0,12.0763,12.3207,12.0669,12.2737,778741.0
2016-02-22 10:00:00,13.06,13.28,13.01,13.21,1018814.0,12.2737,12.4804,12.2267,12.4146,1018814.0
2016-02-22 10:30:00,13.2,13.51,13.08,13.13,1642515.0,12.4052,12.6966,12.2925,12.3395,1642515.0
2016-02-22 11:00:00,13.13,13.29,13.09,13.25,1057301.0,12.3395,12.4898,12.3019,12.4522,1057301.0
2016-02-22 11:30:00,13.26,13.28,13.15,13.2,715131.0,12.4616,12.4804,12.3582,12.4052,715131.0
2016-02-22 12:00:00,13.2,13.2,13.11,13.2,314257.0,12.4052,12.4052,12.3207,12.4052,314257.0
2016-02-22 12:30:00,13.2,13.22,13.14,13.14,246506.0,12.4052,12.424,12.3488,12.3488,246506.0
2016-02-22 13:00:00,13.14,13.2,13.14,13.15,266307.0,12.3488,12.4052,12.3488,12.3582,266307.0
2016-02-22 13:30:00,13.15,13.2,13.14,13.17,259287.0,12.3582,12.4052,12.3488,12.377,259287.0
2016-02-22 14:00:00,13.16,13.19,13.13,13.19,262631.0,12.3676,12.3958,12.3395,12.3958,262631.0
2016-02-22 14:30:00,13.19,13.21,13.15,13.15,392477.0,12.3958,12.4146,12.3582,12.3582,392477.0
2016-02-22 15:00:00,13.15,13.16,12.99,13.06,1825335.0,12.3582,12.3676,12.2079,12.2737,1825335.0
2016-02-22 15:30:00,13.05,13.07,12.95,12.99,1684773.0,12.2643,12.2831,12.1703,12.2079,1684773.0
2016-02-23 09:30:00,12.94,12.98,12.48,12.51,1074320.0,12.1609,12.1985,11.7286,11.7568,1074320.0
2016-02-23 10:00:00,12.5,12.53,12.33,12.48,1376271.0,11.7474,11.7756,11.5876,11.7286,1376271.0
2016-02-23 10:30:00,12.48,12.61,12.39,12.54,1532358.0,11.7286,11.8508,11.644,11.785,1532358.0
2016-02-23 11:00:00,12.54,12.56,12.34,12.51,1406580.0,11.785,11.8038,11.597,11.7568,1406580.0
2016-02-23 11:30:00,12.5,12.52,12.39,12.39,1605413.0,11.7474,11.7662,11.644,11.644,1605413.0
2016-02-23 12:00:00,12.39,12.5,12.29,12.4,724127.0,11.644,11.7474,11.55,11.6534,724127.0
2016-02-23 12:30:00,12.41,12.48,12.4,12.43,474966.0,11.6628,11.7286,11.6534,11.6816,474966.0
2016-02-23 13:00:00,12.44,12.52,12.43,12.52,463858.0,11.691,11.7662,11.6816,11.7662,463858.0
2016-02-23 13:30:00,12.52,12.53,12.42,12.48,454130.0,11.7662,11.7756,11.6722,11.7286,454130.0
2016-02-23 14:00:00,12.47,12.48,12.36,12.37,345270.0,11.7192,11.7286,11.6158,11.6252,345270.0
2016-02-23 14:30:00,12.37,12.4,12.3,12.3,367748.0,11.6252,11.6534,11.5594,11.5594,367748.0
2016-02-23 15:00:00,12.3,12.31,12.21,12.25,737463.0,11.5594,11.5688,11.4748,11.5124,737463.0
2016-02-23 15:30:00,12.25,12.43,12.22,12.39,1296846.0,11.5124,11.6816,11.4842,11.644,1296846.0
2016-02-24 09:30:00,12.2,12.59,12.15,12.51,1907202.0,11.4654,11.832,11.4185,11.7568,1907202.0
2016-02-24 10:00:00,12.51,12.54,12.4,12.41,1413113.0,11.7568,11.785,11.6534,11.6628,1413113.0
2016-02-24 10:30:00,12.41,12.65,12.4,12.5,2187501.0,11.6628,11.8884,11.6534,11.7474,2187501.0
2016-02-24 11:00:00,12.5,12.52,12.39,12.52,1673175.0,11.7474,11.7662,11.644,11.7662,1673175.0
2016-02-24 11:30:00,12.51,12.93,12.5,12.81,2075157.0,11.7568,12.1515,11.7474,12.0387,2075157.0
2016-02-24 12:00:00,12.81,12.93,12.8,12.83,1050753.0,12.0387,12.1515,12.0293,12.0575,1050753.0
2016-02-24 12:30:00,12.82,12.83,12.59,12.62,797292.0,12.0481,12.0575,11.832,11.8602,797292.0
2016-02-24 13:00:00,12.62,12.74,12.54,12.59,887889.0,11.8602,11.9729,11.785,11.832,887889.0
2016-02-24 13:30:00,12.58,12.6,12.5,12.51,1097098.0,11.8226,11.8414,11.7474,11.7568,1097098.0
2016-02-24 14:00:00,12.51,12.55,12.5,12.52,812378.0,11.7568,11.7944,11.7474,11.7662,812378.0
2016-02-24 14:30:00,12.52,12.54,12.5,12.54,1098838.0,11.7662,11.785,11.7474,11.785,1098838.0
2016-02-24 15:00:00,12.54,12.6,12.47,12.51,2542543.0,11.785,11.8414,11.7192,11.7568,2542543.0
2016-02-24 15:30:00,12.51,12.73,12.49,12.71,4581360.0,11.7568,11.9635,11.738,11.9447,4581360.0
2016-02-25 09:30:00,11.5,11.6,11.12,11.2,6100564.0,10.8076,10.9016,10.4505,10.5257,6100564.0
2016-02-25 10:00:00,11.2,11.29,11.02,11.28,3154157.0,10.5257,10.6102,10.3565,10.6008,3154157.0
2016-02-25 10:30:00,11.28,11.42,11.19,11.28,1614315.0,10.6008,10.7324,10.5163,10.6008,1614315.0
2016-02-25 11:00:00,11.28,11.36,11.12,11.15,2493427.0,10.6008,10.676,10.4505,10.4787,2493427.0
2016-02-25 11:30:00,11.15,11.17,11.04,11.12,1628317.0,10.4787,10.4975,10.3753,10.4505,1628317.0
2016-02-25 12:00:00,11.13,11.3,11.09,11.28,1202357.0,10.4599,10.6196,10.4223,10.6008,1202357.0
2016-02-25 12:30:00,11.28,11.28,11.16,11.19,974427.0,10.6008,10.6008,10.4881,10.5163,974427.0
2016-02-25 13:00:00,11.19,11.2,11.08,11.1,1002492.0,10.5163,10.5257,10.4129,10.4317,1002492.0
2016-02-25 13:30:00,11.1,11.11,11.0,11.09,1076236.0,10.4317,10.4411,10.3377,10.4223,1076236.0
2016-02-25 14:00:00,11.09,11.17,11.05,11.11,1604009.0,10.4223,10.4975,10.3847,10.4411,1604009.0
2016-02-25 14:30:00,11.11,11.14,11.08,11.14,1170936.0,10.4411,10.4693,10.4129,10.4693,1170936.0
2016-02-25 15:00:00,11.14,11.22,11.11,11.17,1644291.0,10.4693,10.5445,10.4411,10.4975,1644291.0
2016-02-25 15:30:00,11.16,11.35,11.15,11.33,3346421.0,10.4881,10.6666,10.4787,10.6478,3346421.0
2016-02-26 09:30:00,11.34,11.63,11.3,11.38,1415662.0,10.6572,10.9298,10.6196,10.6948,1415662.0
2016-02-26 10:00:00,11.38,11.45,11.2,11.31,1702468.0,10.6948,10.7606,10.5257,10.629,1702468.0
2016-02-26 10:30:00,11.31,11.51,11.28,11.47,2044284.0,10.629,10.817,10.6008,10.7794,2044284.0
2016-02-26 11:00:00,11.47,11.5,11.4,11.41,775413.0,10.7794,10.8076,10.7136,10.723,775413.0
2016-02-26 11:30:00,11.41,11.45,11.37,11.4,1214289.0,10.723,10.7606,10.6854,10.7136,1214289.0
2016-02-26 12:00:00,11.39,11.45,11.39,11.42,441937.0,10.7042,10.7606,10.7042,10.7324,441937.0
2016-02-26 12:30:00,11.43,11.46,11.42,11.44,288152.0,10.7418,10.77,10.7324,10.7512,288152.0
2016-02-26 13:00:00,11.44,11.45,11.41,11.41,291365.0,10.7512,10.7606,10.723,10.723,291365.0
2016-02-26 13:30:00,11.42,11.42,11.32,11.34,340107.0,10.7324,10.7324,10.6384,10.6572,340107.0
2016-02-26 14:00:00,11.34,11.36,11.29,11.36,307011.0,10.6572,10.676,10.6102,10.676,307011.0
2016-02-26 14:30:00,11.35,11.39,11.26,11.27,489651.0,10.6666,10.7042,10.582,10.5914,489651.0
2016-02-26 15:00:00,11.27,11.29,11.22,11.23,579664.0,10.5914,10.6102,10.5445,10.5538,579664.0
2016-02-26 15:30:00,11.23,11.3,11.21,11.28,1289733.0,10.5538,10.6196,10.5351,10.6008,1289733.0
2016-02-29 09:30:00,11.24,11.48,11.06,11.09,1433620.0,10.5632,10.7888,10.3941,10.4223,1433620.0
2016-02-29 10:00:00,11.1,11.14,11.01,11.09,1237807.0,10.4317,10.4693,10.3471,10.4223,1237807.0
2016-02-29 10:30:00,11.1,11.11,11.02,11.1,715100.0,10.4317,10.4411,10.3565,10.4317,715100.0
2016-02-29 11:00:00,11.1,11.29,11.09,11.19,788253.0,10.4317,10.6102,10.4223,10.5163,788253.0
2016-02-29 11:30:00,11.18,11.21,11.1,11.2,897537.0,10.5069,10.5351,10.4317,10.5257,897537.0
2016-02-29 12:00:00,11.2,11.32,11.19,11.29,1086636.0,10.5257,10.6384,10.5163,10.6102,1086636.0
2016-02-29 12:30:00,11.28,11.3,11.22,11.28,587911.0,10.6008,10.6196,10.5445,10.6008,587911.0
2016-02-29 13:00:00,11.28,11.31,11.21,11.28,570665.0,10.6008,10.629,10.5351,10.6008,570665.0
2016-02-29 13:30:00,11.28,11.36,11.26,11.26,614341.0,10.6008,10.676,10.582,10.582,614341.0
2016-02-29 14:00:00,11.26,11.32,11.22,11.31,549098.0,10.582,10.6384,10.5445,10.629,549098.0
2016-02-29 14:30:00,11.32,11.33,11.27,11.3,466043.0,10.6384,10.6478,10.5914,10.6196,466043.0
2016-02-29 15:00:00,11.3,11.3,11.16,11.19,748085.0,10.6196,10.6196,10.4881,10.5163,748085.0
2016-02-29 15:30:00,11.19,11.2,11.09,11.11,1933306.0,10.5163,10.5257,10.4223,10.4411,1933306.0
2016-03-01 09:30:00,11.38,11.41,11.14,11.22,872212.0,10.6948,10.723,10.4693,10.5445,872212.0
2016-03-01 10:00:00,11.22,11.33,11.17,11.26,858782.0,10.5445,10.6478,10.4975,10.582,858782.0
2016-03-01 10:30:00,11.26,11.39,11.25,11.38,891037.0,10.582,10.7042,10.5726,10.6948,891037.0
2016-03-01 11:00:00,11.38,11.47,11.3,11.33,660606.0,10.6948,10.7794,10.6196,10.6478,660606.0
2016-03-01 11:30:00,11.33,11.34,11.25,11.29,607053.0,10.6478,10.6572,10.5726,10.6102,607053.0
2016-03-01 12:00:00,11.29,11.3,11.21,11.27,447802.0,10.6102,10.6196,10.5351,10.5914,447802.0
2016-03-01 12:30:00,11.28,11.34,11.23,11.3,733367.0,10.6008,10.6572,10.5538,10.6196,733367.0
2016-03-01 13:00:00,11.3,11.33,11.27,11.33,629989.0,10.6196,10.6478,10.5914,10.6478,629989.0
2016-03-01 13:30:00,11.33,11.44,11.32,11.41,557083.0,10.6478,10.7512,10.6384,10.723,557083.0
2016-03-01 14:00:00,11.41,11.45,11.39,11.4,560859.0,10.723,10.7606,10.7042,10.7136,560859.0
2016-03-01 14:30:00,11.4,11.46,11.38,11.38,481827.0,10.7136,10.77,10.6948,10.6948,481827.0
2016-03-01 15:00:00,11.39,11.41,11.29,11.29,769688.0,10.7042,10.723,10.6102,10.6102,769688.0
2016-03-01 15:30:00,11.29,11.35,11.25,11.33,1800108.0,10.6102,10.6666,10.5726,10.6478,1800108.0
2016-03-02 09:30:00,11.5,11.53,11.12,11.18,1424834.0,10.8076,10.8358,10.4505,10.5069,1424834.0
2016-03-02 10:00:00,11.18,11.18,11.04,11.09,1256200.0,10.5069,10.5069,10.3753,10.4223,1256200.0
2016-03-02 10:30:00,11.08,11.09,10.95,11.0,1468468.0,10.4129,10.4223,10.2907,10.3377,1468468.0
2016-03-02 11:00:00,11.0,11.01,10.91,10.94,1264648.0,10.3377,10.3471,10.2531,10.2813,1264648.0
2016-03-02 11:30:00,10.94,11.11,10.89,11.01,888678.0,10.2813,10.4411,10.2343,10.3471,888678.0
2016-03-02 12:00:00,11.01,11.03,10.98,11.02,641952.0,10.3471,10.3659,10.3189,10.3565,641952.0
2016-03-02 12:30:00,11.03,11.06,10.98,11.0,602077.0,10.3659,10.3941,10.3189,10.3377,602077.0
2016-03-02 13:00:00,11.0,11.1,10.98,11.05,613698.0,10.3377,10.4317,10.3189,10.3847,613698.0
2016-03-02 13:30:00,11.05,11.1,11.02,11.02,598197.0,10.3847,10.4317,10.3565,10.3565,598197.0
2016-03-02 14:00:00,11.03,11.08,10.96,11.07,719408.0,10.3659,10.4129,10.3001,10.4035,719408.0
2016-03-02 14:30:00,11.07,11.1,11.03,11.07,960041.0,10.4035,10.4317,10.3659,10.4035,960041.0
2016-03-02 15:00:00,11.07,11.07,10.98,11.0,1074029.0,10.4035,10.4035,10.3189,10.3377,1074029.0
2016-03-02 15:30:00,11.0,11.01,10.96,11.0,1995332.0,10.3377,10.3471,10.3001,10.3377,1995332.0
2016-03-03 09:30:00,11.01,11.03,10.9,11.0,1750414.0,10.3471,10.3659,10.2437,10.3377,1750414.0
2016-03-03 10:00:00,11.0,11.01,10.93,10.99,2080808.0,10.3377,10.3471,10.2719,10.3283,2080808.0
2016-03-03 10:30:00,10.99,11.0,10.93,10.98,1434052.0,10.3283,10.3377,10.2719,10.3189,1434052.0
2016-03-03 11:00:00,10.98,11.0,10.69,10.7,1519524.0,10.3189,10.3377,10.0464,10.0558,1519524.0
2016-03-03 11:30:00,10.7,10.81,10.66,10.77,1216785.0,10.0558,10.1591,10.0182,10.1215,1216785.0
2016-03-03 12:00:00,10.77,10.79,10.7,10.74,464289.0,10.1215,10.1403,10.0558,10.0934,464289.0
2016-03-03 12:30:00,10.74,10.78,10.7,10.77,1468552.0,10.0934,10.1309,10.0558,10.1215,1468552.0
2016-03-03 13:00:00,10.76,10.78,10.72,10.76,541554.0,10.1121,10.1309,10.0746,10.1121,541554.0
2016-03-03 13:30:00,10.77,10.78,10.74,10.75,811048.0,10.1215,10.1309,10.0934,10.1027,811048.0
2016-03-03 14:00:00,10.76,10.88,10.74,10.88,834603.0,10.1121,10.2249,10.0934,10.2249,834603.0
2016-03-03 14:30:00,10.88,10.92,10.82,10.88,1210162.0,10.2249,10.2625,10.1685,10.2249,1210162.0
2016-03-03 15:00:00,10.88,10.96,10.86,10.96,1101899.0,10.2249,10.3001,10.2061,10.3001,1101899.0
2016-03-03 15:30:00,10.96,11.03,10.93,10.93,1951279.0,10.3001,10.3659,10.2719,10.2719,1951279.0
2016-03-04 09:30:00,11.08,11.42,11.01,11.24,1548410.0,10.4129,10.7324,10.3471,10.5632,1548410.0
2016-03-04 10:00:00,11.24,11.39,11.24,11.3,1416806.0,10.5632,10.7042,10.5632,10.6196,1416806.0
2016-03-04 10:30:00,11.3,11.38,11.27,11.28,721579.0,10.6196,10.6948,10.5914,10.6008,721579.0
2016-03-04 11:00:00,11.28,11.65,11.27,11.61,1806872.0,10.6008,10.9486,10.5914,10.911,1806872.0
2016-03-04 11:30:00,11.6,11.61,11.49,11.57,1295738.0,10.9016,10.911,10.7982,10.8734,1295738.0
2016-03-04 12:00:00,11.58,11.8,11.57,11.71,1143211.0,10.8828,11.0895,10.8734,11.0049,1143211.0
2016-03-04 12:30:00,11.71,11.85,11.71,11.75,788153.0,11.0049,11.1365,11.0049,11.0425,788153.0
2016-03-04 13:00:00,11.74,11.81,11.68,11.78,541316.0,11.0331,11.0989,10.9768,11.0707,541316.0
2016-03-04 13:30:00,11.78,11.9,11.72,11.83,694495.0,11.0707,11.1835,11.0143,11.1177,694495.0
2016-03-04 14:00:00,11.83,11.85,11.66,11.7,674871.0,11.1177,11.1365,10.958,10.9956,674871.0
2016-03-04 14:30:00,11.7,11.7,11.56,11.6,793638.0,10.9956,10.9956,10.864,10.9016,793638.0
2016-03-04 15:00:00,11.6,11.64,11.54,11.62,1049466.0,10.9016,10.9392,10.8452,10.9204,1049466.0
2016-03-04 15:30:00,11.62,11.62,11.51,11.52,1724631.0,10.9204,10.9204,10.817,10.8264,1724631.0
2016-03-07 09:30:00,11.49,11.65,11.43,11.52,681777.0,10.7982,10.9486,10.7418,10.8264,681777.0
2016-03-07 10:00:00,11.51,11.61,11.49,11.6,504167.0,10.817,10.911,10.7982,10.9016,504167.0
2016-03-07 10:30:00,11.6,11.75,11.59,11.65,636307.0,10.9016,11.0425,10.8922,10.9486,636307.0
2016-03-07 11:00:00,11.65,11.68,11.53,11.58,545662.0,10.9486,10.9768,10.8358,10.8828,545662.0
2016-03-07 11:30:00,11.58,11.66,11.53,11.54,466406.0,10.8828,10.958,10.8358,10.8452,466406.0
2016-03-07 12:00:00,11.55,11.7,11.5,11.7,452710.0,10.8546,10.9956,10.8076,10.9956,452710.0
2016-03-07 12:30:00,11.7,11.79,11.64,11.67,520571.0,10.9956,11.0801,10.9392,10.9674,520571.0
2016-03-07 13:00:00,11.67,11.74,11.64,11.65,296474.0,10.9674,11.0331,10.9392,10.9486,296474.0
2016-03-07 13:30:00,11.65,11.7,11.61,11.68,214734.0,10.9486,10.9956,10.911,10.9768,214734.0
2016-03-07 14:00:00,11.68,11.7,11.6,11.61,353486.0,10.9768,10.9956,10.9016,10.911,353486.0
2016-03-07 14:30:00,11.62,11.64,11.57,11.59,299774.0,10.9204,10.9392,10.8734,10.8922,299774.0
2016-03-07 15:00:00,11.58,11.66,11.57,11.65,553587.0,10.8828,10.958,10.8734,10.9486,553587.0
2016-03-07 15:30:00,11.65,11.7,11.63,11.66,778168.0,10.9486,10.9956,10.9298,10.958,778168.0
2016-03-08 09:30:00,11.38,11.8,11.38,11.76,1125755.0,10.6948,11.0895,10.6948,11.0519,1125755.0
2016-03-08 10:00:00,11.76,11.9,11.66,11.88,793861.0,11.0519,11.1835,10.958,11.1647,793861.0
2016-03-08 10:30:00,11.88,11.92,11.77,11.79,658803.0,11.1647,11.2023,11.0613,11.0801,658803.0
2016-03-08 11:00:00,11.79,11.89,11.78,11.88,856288.0,11.0801,11.1741,11.0707,11.1647,856288.0
2016-03-08 11:30:00,11.88,11.95,11.86,11.93,894057.0,11.1647,11.2305,11.1459,11.2117,894057.0
2016-03-08 12:00:00,11.92,12.0,11.9,11.94,472689.0,11.2023,11.2775,11.1835,11.2211,472689.0
2016-03-08 12:30:00,11.93,12.12,11.92,12.12,1127669.0,11.2117,11.3903,11.2023,11.3903,1127669.0
2016-03-08 13:00:00,12.12,12.12,11.96,11.97,404823.0,11.3903,11.3903,11.2399,11.2493,404823.0
2016-03-08 13:30:00,11.97,12.04,11.97,12.01,365476.0,11.2493,11.3151,11.2493,11.2869,365476.0
2016-03-08 14:00:00,12.0,12.06,11.99,12.04,420771.0,11.2775,11.3339,11.2681,11.3151,420771.0
2016-03-08 14:30:00,12.03,12.04,11.98,11.99,362509.0,11.3057,11.3151,11.2587,11.2681,362509.0
2016-03-08 15:00:00,11.99,12.0,11.93,11.94,398452.0,11.2681,11.2775,11.2117,11.2211,398452.0
2016-03-08 15:30:00,11.94,12.0,11.9,11.93,1684329.0,11.2211,11.2775,11.1835,11.2117,1684329.0
2016-03-09 09:30:00,12.02,12.06,11.51,11.55,638369.0,11.2963,11.3339,10.817,10.8546,638369.0
2016-03-09 10:00:00,11.55,11.77,11.52,11.75,954123.0,10.8546,11.0613,10.8264,11.0425,954123.0
2016-03-09 10:30:00,11.75,11.88,11.71,11.73,389657.0,11.0425,11.1647,11.0049,11.0237,389657.0
2016-03-09 11:00:00,11.73,11.78,11.7,11.73,345361.0,11.0237,11.0707,10.9956,11.0237,345361.0
2016-03-09 11:30:00,11.74,11.79,11.72,11.74,429680.0,11.0331,11.0801,11.0143,11.0331,429680.0
2016-03-09 12:00:00,11.74,11.75,11.72,11.73,104207.0,11.0331,11.0425,11.0143,11.0237,104207.0
2016-03-09 12:30:00,11.74,11.84,11.67,11.8,425427.0,11.0331,11.1271,10.9674,11.0895,425427.0
2016-03-09 13:00:00,11.79,11.88,11.78,11.87,246152.0,11.0801,11.1647,11.0707,11.1553,246152.0
2016-03-09 13:30:00,11.87,11.89,11.81,11.83,212580.0,11.1553,11.1741,11.0989,11.1177,212580.0
2016-03-09 14:00:00,11.83,11.83,11.79,11.82,206194.0,11.1177,11.1177,11.0801,11.1083,206194.0
2016-03-09 14:30:00,11.83,11.86,11.8,11.84,200839.0,11.1177,11.1459,11.0895,11.1271,200839.0
2016-03-09 15:00:00,11.84,11.86,11.78,11.79,268395.0,11.1271,11.1459,11.0707,11.0801,268395.0
2016-03-09 15:30:00,11.79,11.83,11.77,11.83,879372.0,11.0801,11.1177,11.0613,11.1177,879372.0
2016-03-10 09:30:00,12.02,12.24,11.94,12.13,1104263.0,11.2963,11.503,11.2211,11.3997,1104263.0
2016-03-10 10:00:00,12.12,12.3,12.09,12.22,914232.0,11.3903,11.5594,11.3621,11.4842,914232.0
2016-03-10 10:30:00,12.21,12.22,12.06,12.11,716200.0,11.4748,11.4842,11.3339,11.3809,716200.0
2016-03-10 11:00:00,12.12,12.14,11.89,11.93,765407.0,11.3903,11.4091,11.1741,11.2117,765407.0
2016-03-10 11:30:00,11.94,11.95,11.73,11.92,647643.0,11.2211,11.2305,11.0237,11.2023,647643.0
2016-03-10 12:00:00,11.92,11.95,11.75,11.78,199161.0,11.2023,11.2305,11.0425,11.0707,199161.0
2016-03-10 12:30:00,11.77,11.78,11.75,11.75,187954.0,11.0613,11.0707,11.0425,11.0425,187954.0
2016-03-10 13:00:00,11.76,11.85,11.75,11.82,337411.0,11.0519,11.1365,11.0425,11.1083,337411.0
2016-03-10 13:30:00,11.81,11.81,11.63,11.65,246579.0,11.0989,11.0989,10.9298,10.9486,246579.0
2016-03-10 14:00:00,11.65,11.67,11.52,11.63,341548.0,10.9486,10.9674,10.8264,10.9298,341548.0
2016-03-10 14:30:00,11.63,11.74,11.62,11.74,251954.0,10.9298,11.0331,10.9204,11.0331,251954.0
2016-03-10 15:00:00,11.74,11.78,11.72,11.73,804854.0,11.0331,11.0707,11.0143,11.0237,804854.0
2016-03-10 15:30:00,11.73,11.77,11.69,11.75,1302076.0,11.0237,11.0613,10.9862,11.0425,1302076.0
2016-03-11 09:30:00,11.9,12.37,11.9,12.34,1049715.0,11.1835,11.6252,11.1835,11.597,1049715.0
2016-03-11 10:00:00,12.33,12.43,12.2,12.21,1753535.0,11.5876,11.6816,11.4654,11.4748,1753535.0
2016-03-11 10:30:00,12.21,12.28,12.2,12.27,477354.0,11.4748,11.5406,11.4654,11.5312,477354.0
2016-03-11 11:00:00,12.27,12.38,12.25,12.25,540889.0,11.5312,11.6346,11.5124,11.5124,540889.0
2016-03-11 11:30:00,12.26,12.3,12.22,12.23,597926.0,11.5218,11.5594,11.4842,11.4936,597926.0
2016-03-11 12:00:00,12.23,12.39,12.21,12.38,358567.0,11.4936,11.644,11.4748,11.6346,358567.0
2016-03-11 12:30:00,12.39,12.41,12.32,12.37,254745.0,11.644,11.6628,11.5782,11.6252,254745.0
2016-03-11 13:00:00,12.38,12.42,12.31,12.42,351144.0,11.6346,11.6722,11.5688,11.6722,351144.0
2016-03-11 13:30:00,12.42,12.52,12.41,12.47,512035.0,11.6722,11.7662,11.6628,11.7192,512035.0
2016-03-11 14:00:00,12.47,12.51,12.44,12.51,455118.0,11.7192,11.7568,11.691,11.7568,455118.0
2016-03-11 14:30:00,12.51,12.67,12.5,12.61,721477.0,11.7568,11.9071,11.7474,11.8508,721477.0
2016-03-11 15:00:00,12.6,12.62,12.55,12.59,895589.0,11.8414,11.8602,11.7944,11.832,895589.0
2016-03-11 15:30:00,12.59,12.68,12.58,12.65,1420737.0,11.832,11.9165,11.8226,11.8884,1420737.0
2016-03-14 09:30:00,12.67,12.84,12.37,12.62,1083520.0,11.9071,12.0669,11.6252,11.8602,1083520.0
2016-03-14 10:00:00,12.62,12.62,12.35,12.53,1083148.0,11.8602,11.8602,11.6064,11.7756,1083148.0
2016-03-14 10:30:00,12.53,12.65,12.41,12.51,727235.0,11.7756,11.8884,11.6628,11.7568,727235.0
2016-03-14 11:00:00,12.51,12.65,12.5,12.6,1021101.0,11.7568,11.8884,11.7474,11.8414,1021101.0
2016-03-14 11:30:00,12.61,12.67,12.43,12.51,823216.0,11.8508,11.9071,11.6816,11.7568,823216.0
2016-03-14 12:00:00,12.51,12.55,12.38,12.49,648227.0,11.7568,11.7944,11.6346,11.738,648227.0
2016-03-14 12:30:00,12.49,12.72,12.45,12.61,745220.0,11.738,11.9541,11.7004,11.8508,745220.0
2016-03-14 13:00:00,12.62,12.65,12.54,12.6,300444.0,11.8602,11.8884,11.785,11.8414,300444.0
2016-03-14 13:30:00,12.6,12.68,12.59,12.67,334698.0,11.8414,11.9165,11.832,11.9071,334698.0
2016-03-14 14:00:00,12.66,12.67,12.53,12.53,401578.0,11.8977,11.9071,11.7756,11.7756,401578.0
2016-03-14 14:30:00,12.54,12.54,12.46,12.52,430760.0,11.785,11.785,11.7098,11.7662,430760.0
2016-03-14 15:00:00,12.52,12.59,12.45,12.48,537079.0,11.7662,11.832,11.7004,11.7286,537079.0
2016-03-14 15:30:00,12.48,12.55,12.45,12.49,1344786.0,11.7286,11.7944,11.7004,11.738,1344786.0
2016-03-15 09:30:00,12.25,12.25,11.9,12.11,822813.0,11.5124,11.5124,11.1835,11.3809,822813.0
2016-03-15 10:00:00,12.11,12.28,12.09,12.27,879011.0,11.3809,11.5406,11.3621,11.5312,879011.0
2016-03-15 10:30:00,12.26,12.32,12.16,12.29,500260.0,11.5218,11.5782,11.4279,11.55,500260.0
2016-03-15 11:00:00,12.28,12.35,12.21,12.29,497919.0,11.5406,11.6064,11.4748,11.55,497919.0
2016-03-15 11:30:00,12.29,12.3,12.2,12.22,284760.0,11.55,11.5594,11.4654,11.4842,284760.0
2016-03-15 12:00:00,12.22,12.27,12.19,12.27,818123.0,11.4842,11.5312,11.456,11.5312,818123.0
2016-03-15 12:30:00,12.27,12.31,12.24,12.26,192397.0,11.5312,11.5688,11.503,11.5218,192397.0
2016-03-15 13:00:00,12.26,12.31,12.24,12.28,186273.0,11.5218,11.5688,11.503,11.5406,186273.0
2016-03-15 13:30:00,12.28,12.3,12.16,12.16,182466.0,11.5406,11.5594,11.4279,11.4279,182466.0
2016-03-15 14:00:00,12.16,12.23,12.15,12.16,174929.0,11.4279,11.4936,11.4185,11.4279,174929.0
2016-03-15 14:30:00,12.16,12.18,12.14,12.15,228912.0,11.4279,11.4467,11.4091,11.4185,228912.0
2016-03-15 15:00:00,12.15,12.25,12.14,12.2,200789.0,11.4185,11.5124,11.4091,11.4654,200789.0
2016-03-15 15:30:00,12.21,12.27,12.19,12.26,1088935.0,11.4748,11.5312,11.456,11.5218,1088935.0
2016-03-16 09:30:00,12.2,12.58,12.2,12.3,397407.0,11.4654,11.8226,11.4654,11.5594,397407.0
2016-03-16 10:00:00,12.3,12.42,12.29,12.39,272208.0,11.5594,11.6722,11.55,11.644,272208.0
2016-03-16 10:30:00,12.38,12.42,12.23,12.23,398809.0,11.6346,11.6722,11.4936,11.4936,398809.0
2016-03-16 11:00:00,12.23,12.26,12.19,12.22,288064.0,11.4936,11.5218,11.456,11.4842,288064.0
2016-03-16 11:30:00,12.22,12.23,12.16,12.17,271558.0,11.4842,11.4936,11.4279,11.4373,271558.0
2016-03-16 12:00:00,12.17,12.25,12.16,12.21,267194.0,11.4373,11.5124,11.4279,11.4748,267194.0
2016-03-16 12:30:00,12.21,12.21,12.11,12.15,242926.0,11.4748,11.4748,11.3809,11.4185,242926.0
2016-03-16 13:00:00,12.16,12.16,12.09,12.11,279992.0,11.4279,11.4279,11.3621,11.3809,279992.0
2016-03-16 13:30:00,12.1,12.22,12.05,12.2,319045.0,11.3715,11.4842,11.3245,11.4654,319045.0
2016-03-16 14:00:00,12.19,12.27,12.12,12.21,351043.0,11.456,11.5312,11.3903,11.4748,351043.0
2016-03-16 14:30:00,12.21,12.39,12.2,12.37,496634.0,11.4748,11.644,11.4654,11.6252,496634.0
2016-03-16 15:00:00,12.37,12.45,12.36,12.43,373184.0,11.6252,11.7004,11.6158,11.6816,373184.0
2016-03-16 15:30:00,12.43,12.59,12.42,12.55,1289804.0,11.6816,11.832,11.6722,11.7944,1289804.0
2016-03-17 09:30:00,12.51,12.62,12.46,12.49,562786.0,11.7568,11.8602,11.7098,11.738,562786.0
2016-03-17 10:00:00,12.49,12.5,12.24,12.31,425589.0,11.738,11.7474,11.503,11.5688,425589.0
2016-03-17 10:30:00,12.31,12.39,12.27,12.39,437292.0,11.5688,11.644,11.5312,11.644,437292.0
2016-03-17 11:00:00,12.39,12.41,12.32,12.33,290032.0,11.644,11.6628,11.5782,11.5876,290032.0
2016-03-17 11:30:00,12.34,12.35,12.21,12.27,327569.0,11.597,11.6064,11.4748,11.5312,327569.0
2016-03-17 12:00:00,12.27,12.32,12.26,12.32,278812.0,11.5312,11.5782,11.5218,11.5782,278812.0
2016-03-17 12:30:00,12.32,12.35,12.29,12.31,123313.0,11.5782,11.6064,11.55,11.5688,123313.0
2016-03-17 13:00:00,12.31,12.37,12.3,12.35,138555.0,11.5688,11.6252,11.5594,11.6064,138555.0
2016-03-17 13:30:00,12.35,12.37,12.33,12.36,176280.0,11.6064,11.6252,11.5876,11.6158,176280.0
2016-03-17 14:00:00,12.36,12.43,12.33,12.38,180663.0,11.6158,11.6816,11.5876,11.6346,180663.0
2016-03-17 14:30:00,12.38,12.43,12.35,12.35,151499.0,11.6346,11.6816,11.6064,11.6064,151499.0
2016-03-17 15:00:00,12.35,12.39,12.3,12.33,239004.0,11.6064,11.644,11.5594,11.5876,239004.0
2016-03-17 15:30:00,12.32,12.35,12.26,12.29,1025718.0,11.5782,11.6064,11.5218,11.55,1025718.0
2016-03-18 09:30:00,12.41,12.5,12.31,12.48,541392.0,11.6628,11.7474,11.5688,11.7286,541392.0
2016-03-18 10:00:00,12.48,12.51,12.4,12.47,222167.0,11.7286,11.7568,11.6534,11.7192,222167.0
2016-03-18 10:30:00,12.47,12.51,12.43,12.43,340841.0,11.7192,11.7568,11.6816,11.6816,340841.0
2016-03-18 11:00:00,12.43,12.47,12.3,12.32,383550.0,11.6816,11.7192,11.5594,11.5782,383550.0
2016-03-18 11:30:00,12.32,12.33,12.2,12.21,430327.0,11.5782,11.5876,11.4654,11.4748,430327.0
2016-03-18 12:00:00,12.22,12.29,12.16,12.17,573014.0,11.4842,11.55,11.4279,11.4373,573014.0
2016-03-18 12:30:00,12.16,12.31,12.16,12.31,271790.0,11.4279,11.5688,11.4279,11.5688,271790.0
2016-03-18 13:00:00,12.31,12.34,12.19,12.22,251932.0,11.5688,11.597,11.456,11.4842,251932.0
2016-03-18 13:30:00,12.22,12.22,12.13,12.18,233737.0,11.4842,11.4842,11.3997,11.4467,233737.0
2016-03-18 14:00:00,12.18,12.18,12.1,12.13,417479.0,11.4467,11.4467,11.3715,11.3997,417479.0
2016-03-18 14:30:00,12.13,12.32,12.12,12.29,290833.0,11.3997,11.5782,11.3903,11.55,290833.0
2016-03-18 15:00:00,12.29,12.32,12.26,12.26,223953.0,11.55,11.5782,11.5218,11.5218,223953.0
2016-03-18 15:30:00,12.27,12.32,12.23,12.29,1139140.0,11.5312,11.5782,11.4936,11.55,1139140.0
2016-03-21 09:30:00,12.27,12.52,12.24,12.41,1183990.0,11.5312,11.7662,11.503,11.6628,1183990.0
2016-03-21 10:00:00,12.41,12.45,12.2,12.3,657935.0,11.6628,11.7004,11.4654,11.5594,657935.0
2016-03-21 10:30:00,12.3,12.48,12.29,12.44,363797.0,11.5594,11.7286,11.55,11.691,363797.0
2016-03-21 11:00:00,12.45,12.63,12.42,12.54,629644.0,11.7004,11.8696,11.6722,11.785,629644.0
2016-03-21 11:30:00,12.53,12.71,12.53,12.62,940184.0,11.7756,11.9447,11.7756,11.8602,940184.0
2016-03-21 12:00:00,12.62,12.74,12.62,12.74,730542.0,11.8602,11.9729,11.8602,11.9729,730542.0
2016-03-21 12:30:00,12.74,12.76,12.68,12.71,538739.0,11.9729,11.9917,11.9165,11.9447,538739.0
2016-03-21 13:00:00,12.71,12.72,12.68,12.7,867652.0,11.9447,11.9541,11.9165,11.9353,867652.0
2016-03-21 13:30:00,12.7,12.71,12.68,12.7,356258.0,11.9353,11.9447,11.9165,11.9353,356258.0
2016-03-21 14:00:00,12.7,12.88,12.7,12.87,794390.0,11.9353,12.1045,11.9353,12.0951,794390.0
2016-03-21 14:30:00,12.87,12.89,12.83,12.88,594591.0,12.0951,12.1139,12.0575,12.1045,594591.0
2016-03-21 15:00:00,12.88,12.89,12.8,12.85,779143.0,12.1045,12.1139,12.0293,12.0763,779143.0
2016-03-21 15:30:00,12.85,12.92,12.75,12.88,2657138.0,12.0763,12.1421,11.9823,12.1045,2657138.0
2016-03-22 09:30:00,12.74,13.07,12.7,13.02,1496080.0,11.9729,12.2831,11.9353,12.2361,1496080.0
2016-03-22 10:00:00,13.03,13.41,13.01,13.1,2196328.0,12.2455,12.6026,12.2267,12.3113,2196328.0
2016-03-22 10:30:00,13.1,13.36,13.1,13.28,1777535.0,12.3113,12.5556,12.3113,12.4804,1777535.0
2016-03-22 11:00:00,13.28,13.38,13.02,13.05,986540.0,12.4804,12.5744,12.2361,12.2643,986540.0
2016-03-22 11:30:00,13.04,13.08,12.99,13.05,784867.0,12.2549,12.2925,12.2079,12.2643,784867.0
2016-03-22 12:00:00,13.05,13.1,13.0,13.03,338012.0,12.2643,12.3113,12.2173,12.2455,338012.0
2016-03-22 12:30:00,13.04,13.07,12.99,13.04,340260.0,12.2549,12.2831,12.2079,12.2549,340260.0
2016-03-22 13:00:00,13.03,13.12,13.01,13.06,316537.0,12.2455,12.3301,12.2267,12.2737,316537.0
2016-03-22 13:30:00,13.06,13.11,13.01,13.01,201343.0,12.2737,12.3207,12.2267,12.2267,201343.0
2016-03-22 14:00:00,13.02,13.05,12.87,12.87,403620.0,12.2361,12.2643,12.0951,12.0951,403620.0
2016-03-22 14:30:00,12.88,12.95,12.82,12.84,718264.0,12.1045,12.1703,12.0481,12.0669,718264.0
2016-03-22 15:00:00,12.84,12.9,12.74,12.81,1366858.0,12.0669,12.1233,11.9729,12.0387,1366858.0
2016-03-22 15:30:00,12.82,12.84,12.71,12.79,1144488.0,12.0481,12.0669,11.9447,12.0199,1144488.0
2016-03-23 09:30:00,12.82,12.99,12.7,12.97,745627.0,12.0481,12.2079,11.9353,12.1891,745627.0
2016-03-23 10:00:00,12.97,12.97,12.75,12.81,513999.0,12.1891,12.1891,11.9823,12.0387,513999.0
2016-03-23 10:30:00,12.82,12.88,12.78,12.85,452389.0,12.0481,12.1045,12.0105,12.0763,452389.0
2016-03-23 11:00:00,12.85,12.93,12.75,12.76,511794.0,12.0763,12.1515,11.9823,11.9917,511794.0
2016-03-23 11:30:00,12.75,12.85,12.74,12.76,541663.0,11.9823,12.0763,11.9729,11.9917,541663.0
2016-03-23 12:00:00,12.76,12.76,12.26,12.34,1001354.0,11.9917,11.9917,11.5218,11.597,1001354.0
2016-03-23 12:30:00,12.34,12.46,12.2,12.39,889870.0,11.597,11.7098,11.4654,11.644,889870.0
2016-03-23 13:00:00,12.39,12.49,12.35,12.42,598373.0,11.644,11.738,11.6064,11.6722,598373.0
2016-03-23 13:30:00,12.42,12.52,12.42,12.44,344904.0,11.6722,11.7662,11.6722,11.691,344904.0
2016-03-23 14:00:00,12.45,12.55,12.43,12.44,371592.0,11.7004,11.7944,11.6816,11.691,371592.0
2016-03-23 14:30:00,12.44,12.49,12.38,12.4,217764.0,11.691,11.738,11.6346,11.6534,217764.0
2016-03-23 15:00:00,12.4,12.45,12.33,12.39,413449.0,11.6534,11.7004,11.5876,11.644,413449.0
2016-03-23 15:30:00,12.4,12.44,12.37,12.42,1288098.0,11.6534,11.691,11.6252,11.6722,1288098.0
2016-03-24 09:30:00,12.3,12.43,12.19,12.43,354559.0,11.5594,11.6816,11.456,11.6816,354559.0
2016-03-24 10:00:00,12.43,12.48,12.26,12.28,293597.0,11.6816,11.7286,11.5218,11.5406,293597.0
2016-03-24 10:30:00,12.27,12.36,12.26,12.35,271165.0,11.5312,11.6158,11.5218,11.6064,271165.0
2016-03-24 11:00:00,12.35,12.46,12.34,12.36,171752.0,11.6064,11.7098,11.597,11.6158,171752.0
2016-03-24 11:30:00,12.36,12.43,12.29,12.43,272302.0,11.6158,11.6816,11.55,11.6816,272302.0
2016-03-24 12:00:00,12.43,12.59,12.43,12.59,370277.0,11.6816,11.832,11.6816,11.832,370277.0
2016-03-24 12:30:00,12.59,12.6,12.51,12.53,270078.0,11.832,11.8414,11.7568,11.7756,270078.0
2016-03-24 13:00:00,12.52,12.66,12.49,12.63,433791.0,11.7662,11.8977,11.738,11.8696,433791.0
2016-03-24 13:30:00,12.62,12.65,12.54,12.58,152728.0,11.8602,11.8884,11.785,11.8226,152728.0
2016-03-24 14:00:00,12.58,12.66,12.53,12.6,202653.0,11.8226,11.8977,11.7756,11.8414,202653.0
2016-03-24 14:30:00,12.6,12.61,12.52,12.53,88490.0,11.8414,11.8508,11.7662,11.7756,88490.0
2016-03-24 15:00:00,12.52,12.59,12.5,12.58,137522.0,11.7662,11.832,11.7474,11.8226,137522.0
2016-03-24 15:30:00,12.58,12.61,12.52,12.57,436114.0,11.8226,11.8508,11.7662,11.8132,436114.0
2016-03-28 09:30:00,12.5,12.51,12.22,12.34,359919.0,11.7474,11.7568,11.4842,11.597,359919.0
2016-03-28 10:00:00,12.35,12.38,12.28,12.29,162202.0,11.6064,11.6346,11.5406,11.55,162202.0
2016-03-28 10:30:00,12.29,12.34,12.24,12.28,272734.0,11.55,11.597,11.503,11.5406,272734.0
2016-03-28 11:00:00,12.29,12.32,12.22,12.26,198712.0,11.55,11.5782,11.4842,11.5218,198712.0
2016-03-28 11:30:00,12.27,12.29,12.17,12.19,302114.0,11.5312,11.55,11.4373,11.456,302114.0
2016-03-28 12:00:00,12.19,12.25,12.17,12.23,197842.0,11.456,11.5124,11.4373,11.4936,197842.0
2016-03-28 12:30:00,12.23,12.31,12.21,12.26,223071.0,11.4936,11.5688,11.4748,11.5218,223071.0
2016-03-28 13:00:00,12.26,12.29,12.25,12.25,243340.0,11.5218,11.55,11.5124,11.5124,243340.0
2016-03-28 13:30:00,12.26,12.27,12.21,12.22,209527.0,11.5218,11.5312,11.4748,11.4842,209527.0
2016-03-28 14:00:00,12.22,12.26,12.18,12.2,213338.0,11.4842,11.5218,11.4467,11.4654,213338.0
2016-03-28 14:30:00,12.19,12.21,12.15,12.16,203146.0,11.456,11.4748,11.4185,11.4279,203146.0
2016-03-28 15:00:00,12.16,12.18,12.06,12.09,467845.0,11.4279,11.4467,11.3339,11.3621,467845.0
2016-03-28 15:30:00,12.08,12.15,12.05,12.14,870651.0,11.3527,11.4185,11.3245,11.4091,870651.0
2016-03-29 09:30:00,12.09,12.26,11.97,12.18,520037.0,11.3621,11.5218,11.2493,11.4467,520037.0
2016-03-29 10:00:00,12.19,12.24,12.11,12.16,252558.0,11.456,11.503,11.3809,11.4279,252558.0
2016-03-29 10:30:00,12.16,12.16,12.0,12.07,294843.0,11.4279,11.4279,11.2775,11.3433,294843.0
2016-03-29 11:00:00,12.07,12.12,12.01,12.05,220893.0,11.3433,11.3903,11.2869,11.3245,220893.0
2016-03-29 11:30:00,12.04,12.08,12.0,12.01,220692.0,11.3151,11.3527,11.2775,11.2869,220692.0
2016-03-29 12:00:00,12.01,12.09,11.98,12.08,339923.0,11.2869,11.3621,11.2587,11.3527,339923.0
2016-03-29 12:30:00,12.07,12.2,12.06,12.17,240820.0,11.3433,11.4654,11.3339,11.4373,240820.0
2016-03-29 13:00:00,12.18,12.19,12.11,12.13,301321.0,11.4467,11.456,11.3809,11.3997,301321.0
2016-03-29 13:30:00,12.13,12.18,12.09,12.14,164196.0,11.3997,11.4467,11.3621,11.4091,164196.0
2016-03-29 14:00:00,12.14,12.21,12.13,12.21,296557.0,11.4091,11.4748,11.3997,11.4748,296557.0
2016-03-29 14:30:00,12.21,12.29,12.18,12.24,196534.0,11.4748,11.55,11.4467,11.503,196534.0
2016-03-29 15:00:00,12.24,12.25,12.21,12.24,188800.0,11.503,11.5124,11.4748,11.503,188800.0
2016-03-29 15:30:00,12.24,12.25,12.16,12.17,827694.0,11.503,11.5124,11.4279,11.4373,827694.0
2016-03-30 09:30:00,12.3,12.57,12.3,12.53,550503.0,11.5594,11.8132,11.5594,11.7756,550503.0
2016-03-30 10:00:00,12.53,12.73,12.52,12.66,706910.0,11.7756,11.9635,11.7662,11.8977,706910.0
2016-03-30 10:30:00,12.67,12.71,12.44,12.51,675074.0,11.9071,11.9447,11.691,11.7568,675074.0
2016-03-30 11:00:00,12.51,12.61,12.48,12.53,599655.0,11.7568,11.8508,11.7286,11.7756,599655.0
2016-03-30 11:30:00,12.53,12.57,12.47,12.55,482449.0,11.7756,11.8132,11.7192,11.7944,482449.0
2016-03-30 12:00:00,12.55,12.69,12.52,12.65,392486.0,11.7944,11.9259,11.7662,11.8884,392486.0
2016-03-30 12:30:00,12.65,12.66,12.56,12.6,281855.0,11.8884,11.8977,11.8038,11.8414,281855.0
2016-03-30 13:00:00,12.6,12.61,12.54,12.55,343921.0,11.8414,11.8508,11.785,11.7944,343921.0
2016-03-30 13:30:00,12.56,12.6,12.53,12.58,448510.0,11.8038,11.8414,11.7756,11.8226,448510.0
2016-03-30 14:00:00,12.58,12.7,12.54,12.63,941879.0,11.8226,11.9353,11.785,11.8696,941879.0
2016-03-30 14:30:00,12.64,12.7,12.59,12.6,233269.0,11.879,11.9353,11.832,11.8414,233269.0
2016-03-30 15:00:00,12.6,12.65,12.54,12.6,403931.0,11.8414,11.8884,11.785,11.8414,403931.0
2016-03-30 15:30:00,12.6,12.64,12.55,12.6,888451.0,11.8414,11.879,11.7944,11.8414,888451.0
2016-03-31 09:30:00,12.49,12.83,12.44,12.77,664668.0,11.738,12.0575,11.691,12.0011,664668.0
2016-03-31 10:00:00,12.76,13.09,12.72,12.95,823003.0,11.9917,12.3019,11.9541,12.1703,823003.0
2016-03-31 10:30:00,12.95,13.06,12.92,12.99,1184541.0,12.1703,12.2737,12.1421,12.2079,1184541.0
2016-03-31 11:00:00,12.98,13.1,12.97,13.01,437595.0,12.1985,12.3113,12.1891,12.2267,437595.0
2016-03-31 11:30:00,13.01,13.1,13.0,13.06,396335.0,12.2267,12.3113,12.2173,12.2737,396335.0
2016-03-31 12:00:00,13.06,13.07,12.94,12.96,446896.0,12.2737,12.2831,12.1609,12.1797,446896.0
2016-03-31 12:30:00,12.96,12.99,12.89,12.96,221545.0,12.1797,12.2079,12.1139,12.1797,221545.0
2016-03-31 13:00:00,12.96,12.97,12.87,12.9,106700.0,12.1797,12.1891,12.0951,12.1233,106700.0
2016-03-31 13:30:00,12.9,12.96,12.9,12.94,199452.0,12.1233,12.1797,12.1233,12.1609,199452.0
2016-03-31 14:00:00,12.94,13.0,12.92,12.97,212073.0,12.1609,12.2173,12.1421,12.1891,212073.0
2016-03-31 14:30:00,12.97,12.98,12.91,12.93,168239.0,12.1891,12.1985,12.1327,12.1515,168239.0
2016-03-31 15:00:00,12.94,12.94,12.89,12.93,252679.0,12.1609,12.1609,12.1139,12.1515,252679.0
2016-03-31 15:30:00,12.93,12.95,12.88,12.89,775054.0,12.1515,12.1703,12.1045,12.1139,775054.0
2016-04-01 09:30:00,12.84,12.88,12.62,12.81,370149.0,12.0669,12.1045,11.8602,12.0387,370149.0
2016-04-01 10:00:00,12.8,12.97,12.69,12.71,316262.0,12.0293,12.1891,11.9259,11.9447,316262.0
2016-04-01 10:30:00,12.71,12.98,12.65,12.96,644321.0,11.9447,12.1985,11.8884,12.1797,644321.0
2016-04-01 11:00:00,12.96,13.11,12.94,13.09,613801.0,12.1797,12.3207,12.1609,12.3019,613801.0
2016-04-01 11:30:00,13.08,13.14,13.0,13.04,504958.0,12.2925,12.3488,12.2173,12.2549,504958.0
2016-04-01 12:00:00,13.04,13.16,13.02,13.04,252230.0,12.2549,12.3676,12.2361,12.2549,252230.0
2016-04-01 12:30:00,13.03,13.09,13.01,13.04,476162.0,12.2455,12.3019,12.2267,12.2549,476162.0
2016-04-01 13:00:00,13.04,13.07,13.01,13.02,328463.0,12.2549,12.2831,12.2267,12.2361,328463.0
2016-04-01 13:30:00,13.02,13.18,12.98,13.12,659473.0,12.2361,12.3864,12.1985,12.3301,659473.0
2016-04-01 14:00:00,13.12,13.16,13.08,13.15,329416.0,12.3301,12.3676,12.2925,12.3582,329416.0
2016-04-01 14:30:00,13.15,13.22,12.99,13.01,373342.0,12.3582,12.424,12.2079,12.2267,373342.0
2016-04-01 15:00:00,13.01,13.05,12.98,13.03,404969.0,12.2267,12.2643,12.1985,12.2455,404969.0
2016-04-01 15:30:00,13.03,13.1,13.01,13.09,1387509.0,12.2455,12.3113,12.2267,12.3019,1387509.0
2016-04-04 09:30:00,13.08,13.14,12.92,13.07,626217.0,12.2925,12.3488,12.1421,12.2831,626217.0
2016-04-04 10:00:00,13.07,13.3,13.05,13.2,352132.0,12.2831,12.4992,12.2643,12.4052,352132.0
2016-04-04 10:30:00,13.19,13.23,13.07,13.1,251903.0,12.3958,12.4334,12.2831,12.3113,251903.0
2016-04-04 11:00:00,13.1,13.17,13.02,13.04,402104.0,12.3113,12.377,12.2361,12.2549,402104.0
2016-04-04 11:30:00,13.05,13.11,13.0,13.03,289385.0,12.2643,12.3207,12.2173,12.2455,289385.0
2016-04-04 12:00:00,13.03,13.08,12.98,13.02,216271.0,12.2455,12.2925,12.1985,12.2361,216271.0
2016-04-04 12:30:00,13.02,13.08,13.0,13.05,234887.0,12.2361,12.2925,12.2173,12.2643,234887.0
2016-04-04 13:00:00,13.05,13.06,13.01,13.03,122918.0,12.2643,12.2737,12.2267,12.2455,122918.0
2016-04-04 13:30:00,13.03,13.05,13.01,13.02,192361.0,12.2455,12.2643,12.2267,12.2361,192361.0
2016-04-04 14:00:00,13.03,13.03,12.94,12.97,322382.0,12.2455,12.2455,12.1609,12.1891,322382.0
2016-04-04 14:30:00,12.97,12.97,12.9,12.95,150114.0,12.1891,12.1891,12.1233,12.1703,150114.0
2016-04-04 15:00:00,12.96,13.02,12.95,12.95,369851.0,12.1797,12.2361,12.1703,12.1703,369851.0
2016-04-04 15:30:00,12.96,12.97,12.88,12.9,722800.0,12.1797,12.1891,12.1045,12.1233,722800.0
2016-04-05 09:30:00,12.82,12.87,12.64,12.68,573709.0,12.0481,12.0951,11.879,11.9165,573709.0
2016-04-05 10:00:00,12.68,12.88,12.67,12.84,378705.0,11.9165,12.1045,11.9071,12.0669,378705.0
2016-04-05 10:30:00,12.84,12.86,12.77,12.81,251004.0,12.0669,12.0857,12.0011,12.0387,251004.0
2016-04-05 11:00:00,12.81,12.84,12.76,12.8,199028.0,12.0387,12.0669,11.9917,12.0293,199028.0
2016-04-05 11:30:00,12.8,12.84,12.77,12.82,189475.0,12.0293,12.0669,12.0011,12.0481,189475.0
2016-04-05 12:00:00,12.82,12.86,12.74,12.79,200610.0,12.0481,12.0857,11.9729,12.0199,200610.0
2016-04-05 12:30:00,12.78,12.84,12.77,12.82,166297.0,12.0105,12.0669,12.0011,12.0481,166297.0
2016-04-05 13:00:00,12.82,12.92,12.81,12.9,136447.0,12.0481,12.1421,12.0387,12.1233,136447.0
2016-04-05 13:30:00,12.9,12.98,12.88,12.94,193856.0,12.1233,12.1985,12.1045,12.1609,193856.0
2016-04-05 14:00:00,12.93,13.0,12.92,12.99,160571.0,12.1515,12.2173,12.1421,12.2079,160571.0
2016-04-05 14:30:00,13.0,13.02,12.94,12.95,210378.0,12.2173,12.2361,12.1609,12.1703,210378.0
2016-04-05 15:00:00,12.96,12.99,12.93,12.97,215224.0,12.1797,12.2079,12.1515,12.1891,215224.0
2016-04-05 15:30:00,12.97,13.0,12.89,12.89,532155.0,12.1891,12.2173,12.1139,12.1139,532155.0
2016-04-06 09:30:00,12.88,13.15,12.83,12.89,620420.0,12.1045,12.3582,12.0575,12.1139,620420.0
2016-04-06 10:00:00,12.88,12.9,12.79,12.86,343059.0,12.1045,12.1233,12.0199,12.0857,343059.0
2016-04-06 10:30:00,12.87,12.91,12.83,12.9,255984.0,12.0951,12.1327,12.0575,12.1233,255984.0
2016-04-06 11:00:00,12.89,12.92,12.88,12.9,386955.0,12.1139,12.1421,12.1045,12.1233,386955.0
2016-04-06 11:30:00,12.9,12.92,12.82,12.88,614794.0,12.1233,12.1421,12.0481,12.1045,614794.0
2016-04-06 12:00:00,12.88,12.9,12.84,12.9,304382.0,12.1045,12.1233,12.0669,12.1233,304382.0
2016-04-06 12:30:00,12.89,12.9,12.86,12.89,143156.0,12.1139,12.1233,12.0857,12.1139,143156.0
2016-04-06 13:00:00,12.88,12.91,12.87,12.89,280787.0,12.1045,12.1327,12.0951,12.1139,280787.0
2016-04-06 13:30:00,12.88,12.89,12.83,12.85,127063.0,12.1045,12.1139,12.0575,12.0763,127063.0
2016-04-06 14:00:00,12.85,12.87,12.76,12.79,271503.0,12.0763,12.0951,11.9917,12.0199,271503.0
2016-04-06 14:30:00,12.79,12.82,12.7,12.82,230741.0,12.0199,12.0481,11.9353,12.0481,230741.0
2016-04-06 15:00:00,12.82,12.88,12.79,12.86,227478.0,12.0481,12.1045,12.0199,12.0857,227478.0
2016-04-06 15:30:00,12.86,12.87,12.81,12.86,484833.0,12.0857,12.0951,12.0387,12.0857,484833.0
2016-04-07 09:30:00,12.85,13.24,12.85,13.02,683498.0,12.0763,12.4428,12.0763,12.2361,683498.0
2016-04-07 10:00:00,13.02,13.13,12.98,13.01,552311.0,12.2361,12.3395,12.1985,12.2267,552311.0
2016-04-07 10:30:00,13.0,13.04,12.92,12.94,292947.0,12.2173,12.2549,12.1421,12.1609,292947.0
2016-04-07 11:00:00,12.95,12.99,12.87,12.99,200462.0,12.1703,12.2079,12.0951,12.2079,200462.0
2016-04-07 11:30:00,13.0,13.03,12.96,12.99,210653.0,12.2173,12.2455,12.1797,12.2079,210653.0
2016-04-07 12:00:00,12.99,13.03,12.93,12.99,145901.0,12.2079,12.2455,12.1515,12.2079,145901.0
2016-04-07 12:30:00,12.99,13.0,12.91,12.93,140073.0,12.2079,12.2173,12.1327,12.1515,140073.0
2016-04-07 13:00:00,12.94,13.02,12.91,13.01,112545.0,12.1609,12.2361,12.1327,12.2267,112545.0
2016-04-07 13:30:00,13.01,13.03,12.88,12.9,158412.0,12.2267,12.2455,12.1045,12.1233,158412.0
2016-04-07 14:00:00,12.9,12.92,12.81,12.85,175264.0,12.1233,12.1421,12.0387,12.0763,175264.0
2016-04-07 14:30:00,12.86,12.91,12.82,12.86,158325.0,12.0857,12.1327,12.0481,12.0857,158325.0
2016-04-07 15:00:00,12.85,12.96,12.85,12.91,204535.0,12.0763,12.1797,12.0763,12.1327,204535.0
2016-04-07 15:30:00,12.91,12.96,12.88,12.94,487890.0,12.1327,12.1797,12.1045,12.1609,487890.0
2016-04-08 09:30:00,12.97,13.1,12.94,13.01,392159.0,12.1891,12.3113,12.1609,12.2267,392159.0
2016-04-08 10:00:00,13.01,13.07,12.96,12.96,268806.0,12.2267,12.2831,12.1797,12.1797,268806.0
2016-04-08 10:30:00,12.97,13.05,12.93,12.96,302631.0,12.1891,12.2643,12.1515,12.1797,302631.0
2016-04-08 11:00:00,12.96,13.01,12.85,12.87,179319.0,12.1797,12.2267,12.0763,12.0951,179319.0
2016-04-08 11:30:00,12.87,12.95,12.85,12.95,139391.0,12.0951,12.1703,12.0763,12.1703,139391.0
2016-04-08 12:00:00,12.95,12.95,12.88,12.9,141827.0,12.1703,12.1703,12.1045,12.1233,141827.0
2016-04-08 12:30:00,12.9,12.99,12.88,12.98,179781.0,12.1233,12.2079,12.1045,12.1985,179781.0
2016-04-08 13:00:00,12.98,12.99,12.89,12.92,149145.0,12.1985,12.2079,12.1139,12.1421,149145.0
2016-04-08 13:30:00,12.93,12.97,12.91,12.96,140356.0,12.1515,12.1891,12.1327,12.1797,140356.0
2016-04-08 14:00:00,12.97,13.01,12.94,13.0,135513.0,12.1891,12.2267,12.1609,12.2173,135513.0
2016-04-08 14:30:00,13.0,13.01,12.95,12.99,92070.0,12.2173,12.2267,12.1703,12.2079,92070.0
2016-04-08 15:00:00,12.99,13.0,12.94,12.95,164783.0,12.2079,12.2173,12.1609,12.1703,164783.0
2016-04-08 15:30:00,12.94,12.95,12.92,12.94,382085.0,12.1609,12.1703,12.1421,12.1609,382085.0
2016-04-11 09:30:00,13.13,13.6,12.96,13.58,1531783.0,12.3395,12.7812,12.1797,12.7624,1531783.0
2016-04-11 10:00:00,13.59,13.84,13.57,13.58,891949.0,12.7718,13.0067,12.753,12.7624,891949.0
2016-04-11 10:30:00,13.58,13.68,13.47,13.5,509538.0,12.7624,12.8563,12.659,12.6872,509538.0
2016-04-11 11:00:00,13.5,13.7,13.47,13.63,553171.0,12.6872,12.8751,12.659,12.8093,553171.0
2016-04-11 11:30:00,13.63,13.63,13.4,13.45,477503.0,12.8093,12.8093,12.5932,12.6402,477503.0
2016-04-11 12:00:00,13.45,13.47,13.36,13.41,251004.0,12.6402,12.659,12.5556,12.6026,251004.0
2016-04-11 12:30:00,13.41,13.41,13.32,13.4,356950.0,12.6026,12.6026,12.518,12.5932,356950.0
2016-04-11 13:00:00,13.41,13.57,13.4,13.47,581398.0,12.6026,12.753,12.5932,12.659,581398.0
2016-04-11 13:30:00,13.47,13.49,13.36,13.41,447155.0,12.659,12.6778,12.5556,12.6026,447155.0
2016-04-11 14:00:00,13.41,13.46,13.38,13.42,275028.0,12.6026,12.6496,12.5744,12.612,275028.0
2016-04-11 14:30:00,13.41,13.58,13.4,13.51,407111.0,12.6026,12.7624,12.5932,12.6966,407111.0
2016-04-11 15:00:00,13.51,13.52,13.46,13.46,522043.0,12.6966,12.706,12.6496,12.6496,522043.0
2016-04-11 15:30:00,13.46,13.48,13.34,13.39,1296561.0,12.6496,12.6684,12.5368,12.5838,1296561.0
2016-04-12 09:30:00,13.43,13.89,13.4,13.8,1387468.0,12.6214,13.0537,12.5932,12.9691,1387468.0
2016-04-12 10:00:00,13.8,13.84,13.63,13.75,415082.0,12.9691,13.0067,12.8093,12.9221,415082.0
2016-04-12 10:30:00,13.76,14.21,13.76,14.21,976760.0,12.9315,13.3544,12.9315,13.3544,976760.0
2016-04-12 11:00:00,14.21,14.35,14.2,14.22,1242445.0,13.3544,13.486,13.345,13.3638,1242445.0
2016-04-12 11:30:00,14.21,14.24,14.13,14.19,500731.0,13.3544,13.3826,13.2792,13.3356,500731.0
2016-04-12 12:00:00,14.19,14.33,14.18,14.31,373819.0,13.3356,13.4672,13.3262,13.4484,373819.0
2016-04-12 12:30:00,14.32,14.36,14.08,14.2,427881.0,13.4578,13.4954,13.2323,13.345,427881.0
2016-04-12 13:00:00,14.21,14.27,14.16,14.18,398988.0,13.3544,13.4108,13.3074,13.3262,398988.0
2016-04-12 13:30:00,14.18,14.27,14.17,14.26,370375.0,13.3262,13.4108,13.3168,13.4014,370375.0
2016-04-12 14:00:00,14.26,14.29,14.19,14.22,316585.0,13.4014,13.4296,13.3356,13.3638,316585.0
2016-04-12 14:30:00,14.21,14.27,14.17,14.23,383504.0,13.3544,13.4108,13.3168,13.3732,383504.0
2016-04-12 15:00:00,14.23,14.4,14.22,14.38,611921.0,13.3732,13.533,13.3638,13.5142,611921.0
2016-04-12 15:30:00,14.38,14.38,14.26,14.29,1780220.0,13.5142,13.5142,13.4014,13.4296,1780220.0
2016-04-13 09:30:00,14.51,15.0,14.46,14.98,2495598.0,13.6364,14.0969,13.5894,14.0781,2495598.0
2016-04-13 10:00:00,14.98,15.03,14.67,14.74,1552688.0,14.0781,14.1251,13.7867,13.8525,1552688.0
2016-04-13 10:30:00,14.74,14.75,14.56,14.64,1077117.0,13.8525,13.8619,13.6834,13.7585,1077117.0
2016-04-13 11:00:00,14.64,14.66,14.45,14.5,1065010.0,13.7585,13.7773,13.58,13.627,1065010.0
2016-04-13 11:30:00,14.5,14.52,14.3,14.33,1061385.0,13.627,13.6458,13.439,13.4672,1061385.0
2016-04-13 12:00:00,14.33,14.42,14.26,14.4,741405.0,13.4672,13.5518,13.4014,13.533,741405.0
2016-04-13 12:30:00,14.41,14.47,14.37,14.46,373290.0,13.5424,13.5988,13.5048,13.5894,373290.0
2016-04-13 13:00:00,14.46,14.5,14.44,14.48,327391.0,13.5894,13.627,13.5706,13.6082,327391.0
2016-04-13 13:30:00,14.48,14.6,14.46,14.57,493140.0,13.6082,13.7209,13.5894,13.6927,493140.0
2016-04-13 14:00:00,14.57,14.62,14.49,14.55,301704.0,13.6927,13.7397,13.6176,13.674,301704.0
2016-04-13 14:30:00,14.55,14.56,14.48,14.53,385079.0,13.674,13.6834,13.6082,13.6552,385079.0
2016-04-13 15:00:00,14.54,14.58,14.48,14.54,621686.0,13.6646,13.7021,13.6082,13.6646,621686.0
2016-04-13 15:30:00,14.54,14.65,14.52,14.63,1537184.0,13.6646,13.7679,13.6458,13.7491,1537184.0
2016-04-14 09:30:00,14.53,14.59,14.39,14.46,372475.0,13.6552,13.7115,13.5236,13.5894,372475.0
2016-04-14 10:00:00,14.46,14.74,14.42,14.61,550760.0,13.5894,13.8525,13.5518,13.7303,550760.0
2016-04-14 10:30:00,14.61,14.85,14.6,14.84,410562.0,13.7303,13.9559,13.7209,13.9465,410562.0
2016-04-14 11:00:00,14.84,14.91,14.6,14.67,793556.0,13.9465,14.0123,13.7209,13.7867,793556.0
2016-04-14 11:30:00,14.67,14.72,14.61,14.62,522045.0,13.7867,13.8337,13.7303,13.7397,522045.0
2016-04-14 12:00:00,14.62,14.69,14.54,14.66,306703.0,13.7397,13.8055,13.6646,13.7773,306703.0
2016-04-14 12:30:00,14.66,14.75,14.6,14.69,326506.0,13.7773,13.8619,13.7209,13.8055,326506.0
2016-04-14 13:00:00,14.69,14.71,14.53,14.59,199507.0,13.8055,13.8243,13.6552,13.7115,199507.0
2016-04-14 13:30:00,14.59,14.6,14.46,14.47,237217.0,13.7115,13.7209,13.5894,13.5988,237217.0
2016-04-14 14:00:00,14.48,14.56,14.46,14.56,175207.0,13.6082,13.6834,13.5894,13.6834,175207.0
2016-04-14 14:30:00,14.56,14.63,14.56,14.57,258857.0,13.6834,13.7491,13.6834,13.6927,258857.0
2016-04-14 15:00:00,14.58,14.61,14.51,14.59,216463.0,13.7021,13.7303,13.6364,13.7115,216463.0
2016-04-14 15:30:00,14.59,14.62,14.53,14.58,567200.0,13.7115,13.7397,13.6552,13.7021,567200.0
2016-04-15 09:30:00,14.6,14.84,14.54,14.83,302278.0,13.7209,13.9465,13.6646,13.9371,302278.0
2016-04-15 10:00:00,14.82,14.82,14.61,14.69,252049.0,13.9277,13.9277,13.7303,13.8055,252049.0
2016-04-15 10:30:00,14.7,14.73,14.65,14.65,241821.0,13.8149,13.8431,13.7679,13.7679,241821.0
2016-04-15 11:00:00,14.65,14.71,14.65,14.69,216654.0,13.7679,13.8243,13.7679,13.8055,216654.0
2016-04-15 11:30:00,14.69,14.71,14.67,14.69,169620.0,13.8055,13.8243,13.7867,13.8055,169620.0
2016-04-15 12:00:00,14.7,14.73,14.64,14.66,167850.0,13.8149,13.8431,13.7585,13.7773,167850.0
2016-04-15 12:30:00,14.66,14.67,14.59,14.65,225130.0,13.7773,13.7867,13.7115,13.7679,225130.0
2016-04-15 13:00:00,14.65,14.66,14.6,14.64,146428.0,13.7679,13.7773,13.7209,13.7585,146428.0
2016-04-15 13:30:00,14.63,14.67,14.61,14.66,135817.0,13.7491,13.7867,13.7303,13.7773,135817.0
2016-04-15 14:00:00,14.67,14.71,14.64,14.71,163237.0,13.7867,13.8243,13.7585,13.8243,163237.0
2016-04-15 14:30:00,14.7,14.73,14.67,14.69,220674.0,13.8149,13.8431,13.7867,13.8055,220674.0
2016-04-15 15:00:00,14.68,14.73,14.65,14.7,223151.0,13.7961,13.8431,13.7679,13.8149,223151.0
2016-04-15 15:30:00,14.7,14.71,14.67,14.68,310755.0,13.8149,13.8243,13.7867,13.7961,310755.0
2016-04-18 09:30:00,14.83,15.0,14.64,14.83,858610.0,13.9371,14.0969,13.7585,13.9371,858610.0
2016-04-18 10:00:00,14.82,14.85,14.72,14.75,412686.0,13.9277,13.9559,13.8337,13.8619,412686.0
2016-04-18 10:30:00,14.75,14.76,14.45,14.47,460209.0,13.8619,13.8713,13.58,13.5988,460209.0
2016-04-18 11:00:00,14.46,14.48,14.22,14.3,614953.0,13.5894,13.6082,13.3638,13.439,614953.0
2016-04-18 11:30:00,14.29,14.43,14.28,14.39,297744.0,13.4296,13.5612,13.4202,13.5236,297744.0
2016-04-18 12:00:00,14.39,14.49,14.38,14.46,212097.0,13.5236,13.6176,13.5142,13.5894,212097.0
2016-04-18 12:30:00,14.47,14.55,14.45,14.48,146038.0,13.5988,13.674,13.58,13.6082,146038.0
2016-04-18 13:00:00,14.48,14.51,14.47,14.51,118098.0,13.6082,13.6364,13.5988,13.6364,118098.0
2016-04-18 13:30:00,14.51,14.58,14.46,14.58,185723.0,13.6364,13.7021,13.5894,13.7021,185723.0
2016-04-18 14:00:00,14.58,14.68,14.53,14.65,267055.0,13.7021,13.7961,13.6552,13.7679,267055.0
2016-04-18 14:30:00,14.65,14.69,14.47,14.49,731122.0,13.7679,13.8055,13.5988,13.6176,731122.0
2016-04-18 15:00:00,14.49,14.52,14.46,14.49,176399.0,13.6176,13.6458,13.5894,13.6176,176399.0
2016-04-18 15:30:00,14.49,14.66,14.49,14.57,786466.0,13.6176,13.7773,13.6176,13.6927,786466.0
2016-04-19 09:30:00,14.62,14.67,14.08,14.14,928173.0,13.7397,13.7867,13.2323,13.2886,928173.0
2016-04-19 10:00:00,14.13,14.22,13.92,14.22,893759.0,13.2792,13.3638,13.0819,13.3638,893759.0
2016-04-19 10:30:00,14.22,14.27,14.07,14.26,807655.0,13.3638,13.4108,13.2229,13.4014,807655.0
2016-04-19 11:00:00,14.26,14.58,14.21,14.39,1585133.0,13.4014,13.7021,13.3544,13.5236,1585133.0
2016-04-19 11:30:00,14.39,14.41,14.1,14.11,713015.0,13.5236,13.5424,13.251,13.2604,713015.0
2016-04-19 12:00:00,14.1,14.17,13.95,14.08,369172.0,13.251,13.3168,13.1101,13.2323,369172.0
2016-04-19 12:30:00,14.08,14.09,14.0,14.06,362559.0,13.2323,13.2417,13.1571,13.2135,362559.0
2016-04-19 13:00:00,14.05,14.06,13.96,13.97,282902.0,13.2041,13.2135,13.1195,13.1289,282902.0
2016-04-19 13:30:00,13.97,14.0,13.91,13.96,280521.0,13.1289,13.1571,13.0725,13.1195,280521.0
2016-04-19 14:00:00,13.96,14.0,13.95,13.95,291082.0,13.1195,13.1571,13.1101,13.1101,291082.0
2016-04-19 14:30:00,13.95,13.98,13.91,13.93,264397.0,13.1101,13.1383,13.0725,13.0913,264397.0
2016-04-19 15:00:00,13.93,14.02,13.91,13.99,482737.0,13.0913,13.1759,13.0725,13.1477,482737.0
2016-04-19 15:30:00,13.98,14.01,13.94,13.98,1100158.0,13.1383,13.1665,13.1007,13.1383,1100158.0
2016-04-20 09:30:00,14.0,14.07,13.71,14.0,727391.0,13.1571,13.2229,12.8845,13.1571,727391.0
2016-04-20 10:00:00,14.0,14.14,13.96,13.98,562970.0,13.1571,13.2886,13.1195,13.1383,562970.0
2016-04-20 10:30:00,13.97,14.04,13.88,14.03,447648.0,13.1289,13.1947,13.0443,13.1853,447648.0
2016-04-20 11:00:00,14.03,14.11,13.98,14.1,507312.0,13.1853,13.2604,13.1383,13.251,507312.0
2016-04-20 11:30:00,14.1,14.17,14.03,14.13,426257.0,13.251,13.3168,13.1853,13.2792,426257.0
2016-04-20 12:00:00,14.13,14.14,14.02,14.03,148312.0,13.2792,13.2886,13.1759,13.1853,148312.0
2016-04-20 12:30:00,14.02,14.08,13.98,14.06,145786.0,13.1759,13.2323,13.1383,13.2135,145786.0
2016-04-20 13:00:00,14.07,14.2,14.06,14.18,514207.0,13.2229,13.345,13.2135,13.3262,514207.0
2016-04-20 13:30:00,14.18,14.28,14.08,14.1,697227.0,13.3262,13.4202,13.2323,13.251,697227.0
2016-04-20 14:00:00,14.1,14.19,14.06,14.18,657262.0,13.251,13.3356,13.2135,13.3262,657262.0
2016-04-20 14:30:00,14.19,14.3,14.15,14.24,432007.0,13.3356,13.439,13.298,13.3826,432007.0
2016-04-20 15:00:00,14.23,14.24,14.15,14.15,266359.0,13.3732,13.3826,13.298,13.298,266359.0
2016-04-20 15:30:00,14.15,14.17,14.1,14.13,508096.0,13.298,13.3168,13.251,13.2792,508096.0
2016-04-21 09:30:00,14.16,14.3,13.71,13.73,809989.0,13.3074,13.439,12.8845,12.9033,809989.0
2016-04-21 10:00:00,13.73,13.75,13.45,13.72,831433.0,12.9033,12.9221,12.6402,12.8939,831433.0
2016-04-21 10:30:00,13.72,13.84,13.69,13.8,516820.0,12.8939,13.0067,12.8657,12.9691,516820.0
2016-04-21 11:00:00,13.79,13.8,13.68,13.69,279319.0,12.9597,12.9691,12.8563,12.8657,279319.0
2016-04-21 11:30:00,13.69,13.75,13.56,13.56,326171.0,12.8657,12.9221,12.7436,12.7436,326171.0
2016-04-21 12:00:00,13.55,13.6,13.48,13.53,627617.0,12.7342,12.7812,12.6684,12.7154,627617.0
2016-04-21 12:30:00,13.53,13.57,13.35,13.39,727034.0,12.7154,12.753,12.5462,12.5838,727034.0
2016-04-21 13:00:00,13.39,13.51,13.39,13.44,447699.0,12.5838,12.6966,12.5838,12.6308,447699.0
2016-04-21 13:30:00,13.45,13.52,13.44,13.5,230279.0,12.6402,12.706,12.6308,12.6872,230279.0
2016-04-21 14:00:00,13.5,13.51,13.39,13.4,277970.0,12.6872,12.6966,12.5838,12.5932,277970.0
2016-04-21 14:30:00,13.39,13.48,13.39,13.46,237590.0,12.5838,12.6684,12.5838,12.6496,237590.0
2016-04-21 15:00:00,13.46,13.48,13.36,13.38,422736.0,12.6496,12.6684,12.5556,12.5744,422736.0
2016-04-21 15:30:00,13.38,13.5,13.38,13.45,1009665.0,12.5744,12.6872,12.5744,12.6402,1009665.0
2016-04-22 09:30:00,13.47,13.65,13.32,13.35,535664.0,12.659,12.8281,12.518,12.5462,535664.0
2016-04-22 10:00:00,13.36,13.56,13.35,13.51,284987.0,12.5556,12.7436,12.5462,12.6966,284987.0
2016-04-22 10:30:00,13.52,13.54,13.34,13.35,310598.0,12.706,12.7248,12.5368,12.5462,310598.0
2016-04-22 11:00:00,13.36,13.5,13.36,13.42,288230.0,12.5556,12.6872,12.5556,12.612,288230.0
2016-04-22 11:30:00,13.42,13.42,13.3,13.34,326645.0,12.612,12.612,12.4992,12.5368,326645.0
2016-04-22 12:00:00,13.34,13.34,13.17,13.24,365423.0,12.5368,12.5368,12.377,12.4428,365423.0
2016-04-22 12:30:00,13.24,13.33,13.17,13.31,309881.0,12.4428,12.5274,12.377,12.5086,309881.0
2016-04-22 13:00:00,13.31,13.33,13.21,13.26,265305.0,12.5086,12.5274,12.4146,12.4616,265305.0
2016-04-22 13:30:00,13.25,13.35,13.25,13.28,158909.0,12.4522,12.5462,12.4522,12.4804,158909.0
2016-04-22 14:00:00,13.28,13.28,13.22,13.24,280000.0,12.4804,12.4804,12.424,12.4428,280000.0
2016-04-22 14:30:00,13.23,13.28,13.23,13.28,363164.0,12.4334,12.4804,12.4334,12.4804,363164.0
2016-04-22 15:00:00,13.28,13.29,13.21,13.24,368431.0,12.4804,12.4898,12.4146,12.4428,368431.0
2016-04-22 15:30:00,13.24,13.31,13.22,13.3,801568.0,12.4428,12.5086,12.424,12.4992,801568.0
2016-04-25 09:30:00,13.2,13.34,12.91,12.97,467390.0,12.4052,12.5368,12.1327,12.1891,467390.0
2016-04-25 10:00:00,12.98,13.1,12.96,13.0,570891.0,12.1985,12.3113,12.1797,12.2173,570891.0
2016-04-25 10:30:00,13.0,13.01,12.87,12.96,699383.0,12.2173,12.2267,12.0951,12.1797,699383.0
2016-04-25 11:00:00,12.96,12.98,12.87,12.98,427398.0,12.1797,12.1985,12.0951,12.1985,427398.0
2016-04-25 11:30:00,12.98,12.99,12.9,12.99,266063.0,12.1985,12.2079,12.1233,12.2079,266063.0
2016-04-25 12:00:00,12.99,13.05,12.98,13.04,267658.0,12.2079,12.2643,12.1985,12.2549,267658.0
2016-04-25 12:30:00,13.05,13.07,12.99,13.01,291584.0,12.2643,12.2831,12.2079,12.2267,291584.0
2016-04-25 13:00:00,13.02,13.13,13.0,13.04,218464.0,12.2361,12.3395,12.2173,12.2549,218464.0
2016-04-25 13:30:00,13.04,13.08,13.01,13.03,197175.0,12.2549,12.2925,12.2267,12.2455,197175.0
2016-04-25 14:00:00,13.02,13.15,13.02,13.14,241601.0,12.2361,12.3582,12.2361,12.3488,241601.0
2016-04-25 14:30:00,13.14,13.15,13.07,13.1,229302.0,12.3488,12.3582,12.2831,12.3113,229302.0
2016-04-25 15:00:00,13.1,13.11,13.05,13.08,279536.0,12.3113,12.3207,12.2643,12.2925,279536.0
2016-04-25 15:30:00,13.08,13.18,13.07,13.13,924485.0,12.2925,12.3864,12.2831,12.3395,924485.0
2016-04-26 09:30:00,13.21,13.25,13.03,13.24,335631.0,12.4146,12.4522,12.2455,12.4428,335631.0
2016-04-26 10:00:00,13.24,13.25,13.02,13.02,376400.0,12.4428,12.4522,12.2361,12.2361,376400.0
2016-04-26 10:30:00,13.03,13.03,12.88,12.98,558802.0,12.2455,12.2455,12.1045,12.1985,558802.0
2016-04-26 11:00:00,12.98,13.01,12.85,12.94,778192.0,12.1985,12.2267,12.0763,12.1609,778192.0
2016-04-26 11:30:00,12.94,13.01,12.94,12.98,204739.0,12.1609,12.2267,12.1609,12.1985,204739.0
2016-04-26 12:00:00,12.98,13.0,12.93,12.99,214124.0,12.1985,12.2173,12.1515,12.2079,214124.0
2016-04-26 12:30:00,12.99,12.99,12.93,12.97,164603.0,12.2079,12.2079,12.1515,12.1891,164603.0
2016-04-26 13:00:00,12.96,13.01,12.96,12.99,358235.0,12.1797,12.2267,12.1797,12.2079,358235.0
2016-04-26 13:30:00,12.99,13.15,12.98,13.15,554457.0,12.2079,12.3582,12.1985,12.3582,554457.0
2016-04-26 14:00:00,13.15,13.23,13.09,13.22,341095.0,12.3582,12.4334,12.3019,12.424,341095.0
2016-04-26 14:30:00,13.22,13.32,13.22,13.3,379945.0,12.424,12.518,12.424,12.4992,379945.0
2016-04-26 15:00:00,13.29,13.32,13.25,13.31,419539.0,12.4898,12.518,12.4522,12.5086,419539.0
2016-04-26 15:30:00,13.31,13.34,13.23,13.33,1054596.0,12.5086,12.5368,12.4334,12.5274,1054596.0
2016-04-27 09:30:00,13.18,13.32,13.03,13.05,301670.0,12.3864,12.518,12.2455,12.2643,301670.0
2016-04-27 10:00:00,13.07,13.35,13.02,13.3,252237.0,12.2831,12.5462,12.2361,12.4992,252237.0
2016-04-27 10:30:00,13.29,13.3,13.17,13.22,194451.0,12.4898,12.4992,12.377,12.424,194451.0
2016-04-27 11:00:00,13.21,13.3,13.21,13.29,116242.0,12.4146,12.4992,12.4146,12.4898,116242.0
2016-04-27 11:30:00,13.28,13.34,13.25,13.29,115206.0,12.4804,12.5368,12.4522,12.4898,115206.0
2016-04-27 12:00:00,13.28,13.35,13.25,13.33,173998.0,12.4804,12.5462,12.4522,12.5274,173998.0
2016-04-27 12:30:00,13.33,13.33,13.28,13.32,111157.0,12.5274,12.5274,12.4804,12.518,111157.0
2016-04-27 13:00:00,13.31,13.32,13.23,13.25,141234.0,12.5086,12.518,12.4334,12.4522,141234.0
2016-04-27 13:30:00,13.26,13.28,13.2,13.21,302067.0,12.4616,12.4804,12.4052,12.4146,302067.0
2016-04-27 14:00:00,13.21,13.34,13.18,13.33,272838.0,12.4146,12.5368,12.3864,12.5274,272838.0
2016-04-27 14:30:00,13.34,13.38,13.31,13.35,194319.0,12.5368,12.5744,12.5086,12.5462,194319.0
2016-04-27 15:00:00,13.35,13.41,13.33,13.41,180177.0,12.5462,12.6026,12.5274,12.6026,180177.0
2016-04-27 15:30:00,13.41,13.47,13.39,13.47,699541.0,12.6026,12.659,12.5838,12.659,699541.0
2016-04-28 09:30:00,13.44,13.76,13.36,13.75,913844.0,12.6308,12.9315,12.5556,12.9221,913844.0
2016-04-28 10:00:00,13.75,13.9,13.67,13.75,848443.0,12.9221,13.0631,12.8469,12.9221,848443.0
2016-04-28 10:30:00,13.75,13.85,13.72,13.79,257133.0,12.9221,13.0161,12.8939,12.9597,257133.0
2016-04-28 11:00:00,13.79,13.91,13.75,13.87,489754.0,12.9597,13.0725,12.9221,13.0349,489754.0
2016-04-28 11:30:00,13.87,13.97,13.84,13.9,397272.0,13.0349,13.1289,13.0067,13.0631,397272.0
2016-04-28 12:00:00,13.91,13.94,13.86,13.88,337847.0,13.0725,13.1007,13.0255,13.0443,337847.0
2016-04-28 12:30:00,13.89,13.91,13.84,13.86,284973.0,13.0537,13.0725,13.0067,13.0255,284973.0
2016-04-28 13:00:00,13.85,13.86,13.76,13.83,330337.0,13.0161,13.0255,12.9315,12.9973,330337.0
2016-04-28 13:30:00,13.82,13.83,13.71,13.74,187520.0,12.9879,12.9973,12.8845,12.9127,187520.0
2016-04-28 14:00:00,13.73,13.79,13.71,13.71,313798.0,12.9033,12.9597,12.8845,12.8845,313798.0
2016-04-28 14:30:00,13.7,13.76,13.69,13.7,433455.0,12.8751,12.9315,12.8657,12.8751,433455.0
2016-04-28 15:00:00,13.71,13.72,13.61,13.62,532690.0,12.8845,12.8939,12.7906,12.7999,532690.0
2016-04-28 15:30:00,13.62,13.74,13.61,13.73,2130256.0,12.7999,12.9127,12.7906,12.9033,2130256.0
2016-04-29 09:30:00,13.76,13.99,13.64,13.85,923841.0,12.9315,13.1477,12.8187,13.0161,923841.0
2016-04-29 10:00:00,13.85,13.87,13.65,13.79,483403.0,13.0161,13.0349,12.8281,12.9597,483403.0
2016-04-29 10:30:00,13.8,13.95,13.79,13.84,267546.0,12.9691,13.1101,12.9597,13.0067,267546.0
2016-04-29 11:00:00,13.85,13.87,13.77,13.79,1182058.0,13.0161,13.0349,12.9409,12.9597,1182058.0
2016-04-29 11:30:00,13.78,13.8,13.41,13.42,522070.0,12.9503,12.9691,12.6026,12.612,522070.0
2016-04-29 12:00:00,13.42,13.43,13.27,13.38,457126.0,12.612,12.6214,12.471,12.5744,457126.0
2016-04-29 12:30:00,13.38,13.45,13.35,13.41,207590.0,12.5744,12.6402,12.5462,12.6026,207590.0
2016-04-29 13:00:00,13.4,13.61,13.4,13.56,337102.0,12.5932,12.7906,12.5932,12.7436,337102.0
2016-04-29 13:30:00,13.56,13.61,13.52,13.54,188577.0,12.7436,12.7906,12.706,12.7248,188577.0
2016-04-29 14:00:00,13.54,13.56,13.47,13.53,200204.0,12.7248,12.7436,12.659,12.7154,200204.0
2016-04-29 14:30:00,13.52,13.59,13.51,13.58,219712.0,12.706,12.7718,12.6966,12.7624,219712.0
2016-04-29 15:00:00,13.59,13.59,13.53,13.54,488378.0,12.7718,12.7718,12.7154,12.7248,488378.0
2016-04-29 15:30:00,13.54,13.63,13.53,13.63,866130.0,12.7248,12.8093,12.7154,12.8093,866130.0
2016-05-02 09:30:00,13.58,13.67,13.07,13.09,647457.0,12.7624,12.8469,12.2831,12.3019,647457.0
2016-05-02 10:00:00,13.09,13.25,13.08,13.21,413366.0,12.3019,12.4522,12.2925,12.4146,413366.0
2016-05-02 10:30:00,13.21,13.27,13.08,13.12,170928.0,12.4146,12.471,12.2925,12.3301,170928.0
2016-05-02 11:00:00,13.13,13.28,13.11,13.18,289014.0,12.3395,12.4804,12.3207,12.3864,289014.0
2016-05-02 11:30:00,13.18,13.25,13.12,13.13,204269.0,12.3864,12.4522,12.3301,12.3395,204269.0
2016-05-02 12:00:00,13.13,13.22,13.12,13.15,172160.0,12.3395,12.424,12.3301,12.3582,172160.0
2016-05-02 12:30:00,13.15,13.3,13.15,13.23,185067.0,12.3582,12.4992,12.3582,12.4334,185067.0
2016-05-02 13:00:00,13.23,13.26,13.21,13.24,86002.0,12.4334,12.4616,12.4146,12.4428,86002.0
2016-05-02 13:30:00,13.24,13.25,13.16,13.18,143443.0,12.4428,12.4522,12.3676,12.3864,143443.0
2016-05-02 14:00:00,13.17,13.24,13.14,13.22,254552.0,12.377,12.4428,12.3488,12.424,254552.0
2016-05-02 14:30:00,13.21,13.23,13.17,13.2,81734.0,12.4146,12.4334,12.377,12.4052,81734.0
2016-05-02 15:00:00,13.2,13.27,13.16,13.26,139099.0,12.4052,12.471,12.3676,12.4616,139099.0
2016-05-02 15:30:00,13.26,13.31,13.21,13.23,533880.0,12.4616,12.5086,12.4146,12.4334,533880.0
2016-05-03 09:30:00,13.13,13.25,12.8,12.88,519905.0,12.3395,12.4522,12.0293,12.1045,519905.0
2016-05-03 10:00:00,12.89,12.93,12.73,12.85,516471.0,12.1139,12.1515,11.9635,12.0763,516471.0
2016-05-03 10:30:00,12.86,12.89,12.79,12.79,328787.0,12.0857,12.1139,12.0199,12.0199,328787.0
2016-05-03 11:00:00,12.8,12.85,12.78,12.8,221106.0,12.0293,12.0763,12.0105,12.0293,221106.0
2016-05-03 11:30:00,12.8,12.86,12.78,12.86,225823.0,12.0293,12.0857,12.0105,12.0857,225823.0
2016-05-03 12:00:00,12.86,12.89,12.82,12.88,170055.0,12.0857,12.1139,12.0481,12.1045,170055.0
2016-05-03 12:30:00,12.88,12.98,12.88,12.95,204148.0,12.1045,12.1985,12.1045,12.1703,204148.0
2016-05-03 13:00:00,12.95,12.99,12.9,12.99,191461.0,12.1703,12.2079,12.1233,12.2079,191461.0
2016-05-03 13:30:00,12.98,13.12,12.96,13.05,159849.0,12.1985,12.3301,12.1797,12.2643,159849.0
2016-05-03 14:00:00,13.05,13.07,12.96,13.02,116677.0,12.2643,12.2831,12.1797,12.2361,116677.0
2016-05-03 14:30:00,13.02,13.06,12.99,13.04,137819.0,12.2361,12.2737,12.2079,12.2549,137819.0
2016-05-03 15:00:00,13.03,13.09,13.01,13.04,173819.0,12.2455,12.3019,12.2267,12.2549,173819.0
2016-05-03 15:30:00,13.04,13.05,12.98,13.04,537010.0,12.2549,12.2643,12.1985,12.2549,537010.0
2016-05-04 09:30:00,13.02,13.09,12.86,13.04,265960.0,12.2361,12.3019,12.0857,12.2549,265960.0
2016-05-04 10:00:00,13.04,13.11,12.83,12.84,297470.0,12.2549,12.3207,12.0575,12.0669,297470.0
2016-05-04 10:30:00,12.83,12.88,12.79,12.86,225026.0,12.0575,12.1045,12.0199,12.0857,225026.0
2016-05-04 11:00:00,12.85,12.91,12.84,12.87,356495.0,12.0763,12.1327,12.0669,12.0951,356495.0
2016-05-04 11:30:00,12.87,12.96,12.86,12.93,415023.0,12.0951,12.1797,12.0857,12.1515,415023.0
2016-05-04 12:00:00,12.94,12.96,12.89,12.89,308084.0,12.1609,12.1797,12.1139,12.1139,308084.0
2016-05-04 12:30:00,12.89,12.91,12.86,12.89,255283.0,12.1139,12.1327,12.0857,12.1139,255283.0
2016-05-04 13:00:00,12.88,12.93,12.87,12.93,207733.0,12.1045,12.1515,12.0951,12.1515,207733.0
2016-05-04 13:30:00,12.93,12.97,12.89,12.9,287603.0,12.1515,12.1891,12.1139,12.1233,287603.0
2016-05-04 14:00:00,12.9,12.9,12.82,12.89,310425.0,12.1233,12.1233,12.0481,12.1139,310425.0
2016-05-04 14:30:00,12.89,12.91,12.85,12.87,271415.0,12.1139,12.1327,12.0763,12.0951,271415.0
2016-05-04 15:00:00,12.88,12.93,12.85,12.88,268405.0,12.1045,12.1515,12.0763,12.1045,268405.0
2016-05-04 15:30:00,12.88,12.95,12.87,12.91,653468.0,12.1045,12.1703,12.0951,12.1327,653468.0
2016-05-05 09:30:00,13.21,13.26,12.82,13.0,457012.0,12.4146,12.4616,12.0481,12.2173,457012.0
2016-05-05 10:00:00,13.0,13.17,12.87,12.91,410036.0,12.2173,12.377,12.0951,12.1327,410036.0
2016-05-05 10:30:00,12.91,13.02,12.89,12.95,325835.0,12.1327,12.2361,12.1139,12.1703,325835.0
2016-05-05 11:00:00,12.95,12.96,12.81,12.85,318571.0,12.1703,12.1797,12.0387,12.0763,318571.0
2016-05-05 11:30:00,12.84,12.84,12.7,12.75,486758.0,12.0669,12.0669,11.9353,11.9823,486758.0
2016-05-05 12:00:00,12.75,12.84,12.75,12.83,437523.0,11.9823,12.0669,11.9823,12.0575,437523.0
2016-05-05 12:30:00,12.83,12.85,12.77,12.81,172949.0,12.0575,12.0763,12.0011,12.0387,172949.0
2016-05-05 13:00:00,12.8,12.81,12.76,12.79,288208.0,12.0293,12.0387,11.9917,12.0199,288208.0
2016-05-05 13:30:00,12.79,12.81,12.75,12.8,124158.0,12.0199,12.0387,11.9823,12.0293,124158.0
2016-05-05 14:00:00,12.79,12.84,12.77,12.8,181807.0,12.0199,12.0669,12.0011,12.0293,181807.0
2016-05-05 14:30:00,12.79,12.98,12.79,12.87,314696.0,12.0199,12.1985,12.0199,12.0951,314696.0
2016-05-05 15:00:00,12.86,12.95,12.84,12.93,207779.0,12.0857,12.1703,12.0669,12.1515,207779.0
2016-05-05 15:30:00,12.93,12.96,12.88,12.92,499029.0,12.1515,12.1797,12.1045,12.1421,499029.0
2016-05-06 09:30:00,12.8,12.91,12.42,12.43,894866.0,12.0293,12.1327,11.6722,11.6816,894866.0
2016-05-06 10:00:00,12.43,12.45,12.25,12.32,1698441.0,11.6816,11.7004,11.5124,11.5782,1698441.0
2016-05-06 10:30:00,12.31,12.34,12.14,12.28,1004677.0,11.5688,11.597,11.4091,11.5406,1004677.0
2016-05-06 11:00:00,12.28,12.3,12.06,12.15,526738.0,11.5406,11.5594,11.3339,11.4185,526738.0
2016-05-06 11:30:00,12.15,12.37,12.13,12.37,500709.0,11.4185,11.6252,11.3997,11.6252,500709.0
2016-05-06 12:00:00,12.37,12.49,12.36,12.4,570894.0,11.6252,11.738,11.6158,11.6534,570894.0
2016-05-06 12:30:00,12.4,12.46,12.36,12.45,273389.0,11.6534,11.7098,11.6158,11.7004,273389.0
2016-05-06 13:00:00,12.45,12.55,12.42,12.5,441265.0,11.7004,11.7944,11.6722,11.7474,441265.0
2016-05-06 13:30:00,12.5,12.51,12.46,12.5,282241.0,11.7474,11.7568,11.7098,11.7474,282241.0
2016-05-06 14:00:00,12.5,12.57,12.47,12.55,352601.0,11.7474,11.8132,11.7192,11.7944,352601.0
2016-05-06 14:30:00,12.55,12.65,12.55,12.64,520369.0,11.7944,11.8884,11.7944,11.879,520369.0
2016-05-06 15:00:00,12.64,12.65,12.56,12.65,306152.0,11.879,11.8884,11.8038,11.8884,306152.0
2016-05-06 15:30:00,12.65,12.66,12.58,12.6,703131.0,11.8884,11.8977,11.8226,11.8414,703131.0
2016-05-09 09:30:00,12.49,12.69,12.28,12.69,522113.0,11.738,11.9259,11.5406,11.9259,522113.0
2016-05-09 10:00:00,12.69,12.9,12.66,12.69,480024.0,11.9259,12.1233,11.8977,11.9259,480024.0
2016-05-09 10:30:00,12.69,12.7,12.48,12.59,686933.0,11.9259,11.9353,11.7286,11.832,686933.0
2016-05-09 11:00:00,12.59,12.6,12.51,12.52,612446.0,11.832,11.8414,11.7568,11.7662,612446.0
2016-05-09 11:30:00,12.52,12.63,12.47,12.62,466434.0,11.7662,11.8696,11.7192,11.8602,466434.0
2016-05-09 12:00:00,12.63,12.78,12.62,12.73,275198.0,11.8696,12.0105,11.8602,11.9635,275198.0
2016-05-09 12:30:00,12.73,12.76,12.62,12.62,208288.0,11.9635,11.9917,11.8602,11.8602,208288.0
2016-05-09 13:00:00,12.62,12.74,12.59,12.68,394362.0,11.8602,11.9729,11.832,11.9165,394362.0
2016-05-09 13:30:00,12.68,12.73,12.66,12.68,163207.0,11.9165,11.9635,11.8977,11.9165,163207.0
2016-05-09 14:00:00,12.68,12.7,12.6,12.67,385818.0,11.9165,11.9353,11.8414,11.9071,385818.0
2016-05-09 14:30:00,12.68,12.74,12.63,12.71,187458.0,11.9165,11.9729,11.8696,11.9447,187458.0
2016-05-09 15:00:00,12.71,12.75,12.68,12.71,583738.0,11.9447,11.9823,11.9165,11.9447,583738.0
2016-05-09 15:30:00,12.71,12.72,12.59,12.61,1203240.0,11.9447,11.9541,11.832,11.8508,1203240.0
2016-05-10 09:30:00,12.57,12.68,12.24,12.4,732158.0,11.8132,11.9165,11.503,11.6534,732158.0
2016-05-10 10:00:00,12.4,12.52,12.36,12.49,636186.0,11.6534,11.7662,11.6158,11.738,636186.0
2016-05-10 10:30:00,12.49,12.51,12.46,12.5,842595.0,11.738,11.7568,11.7098,11.7474,842595.0
2016-05-10 11:00:00,12.49,12.56,12.46,12.5,495059.0,11.738,11.8038,11.7098,11.7474,495059.0
2016-05-10 11:30:00,12.5,12.51,12.43,12.49,585053.0,11.7474,11.7568,11.6816,11.738,585053.0
2016-05-10 12:00:00,12.49,12.61,12.46,12.6,421023.0,11.738,11.8508,11.7098,11.8414,421023.0
2016-05-10 12:30:00,12.6,12.64,12.54,12.55,416771.0,11.8414,11.879,11.785,11.7944,416771.0
2016-05-10 13:00:00,12.55,12.6,12.48,12.51,305116.0,11.7944,11.8414,11.7286,11.7568,305116.0
2016-05-10 13:30:00,12.51,12.56,12.48,12.51,461093.0,11.7568,11.8038,11.7286,11.7568,461093.0
2016-05-10 14:00:00,12.51,12.54,12.49,12.51,436375.0,11.7568,11.785,11.738,11.7568,436375.0
2016-05-10 14:30:00,12.5,12.6,12.5,12.53,497151.0,11.7474,11.8414,11.7474,11.7756,497151.0
2016-05-10 15:00:00,12.53,12.54,12.49,12.52,373853.0,11.7756,11.785,11.738,11.7662,373853.0
2016-05-10 15:30:00,12.53,12.55,12.48,12.5,1137009.0,11.7756,11.7944,11.7286,11.7474,1137009.0
2016-05-11 09:30:00,12.47,12.82,12.42,12.46,796061.0,11.7192,12.0481,11.6722,11.7098,796061.0
2016-05-11 10:00:00,12.46,12.5,12.36,12.4,632202.0,11.7098,11.7474,11.6158,11.6534,632202.0
2016-05-11 10:30:00,12.4,12.48,12.36,12.39,444077.0,11.6534,11.7286,11.6158,11.644,444077.0
2016-05-11 11:00:00,12.4,12.48,12.36,12.45,386827.0,11.6534,11.7286,11.6158,11.7004,386827.0
2016-05-11 11:30:00,12.45,12.51,12.41,12.5,486564.0,11.7004,11.7568,11.6628,11.7474,486564.0
2016-05-11 12:00:00,12.5,12.5,12.35,12.38,510358.0,11.7474,11.7474,11.6064,11.6346,510358.0
2016-05-11 12:30:00,12.39,12.43,12.32,12.38,432110.0,11.644,11.6816,11.5782,11.6346,432110.0
2016-05-11 13:00:00,12.39,12.42,12.36,12.4,276380.0,11.644,11.6722,11.6158,11.6534,276380.0
2016-05-11 13:30:00,12.4,12.41,12.33,12.36,269305.0,11.6534,11.6628,11.5876,11.6158,269305.0
2016-05-11 14:00:00,12.36,12.36,12.23,12.28,611619.0,11.6158,11.6158,11.4936,11.5406,611619.0
2016-05-11 14:30:00,12.28,12.32,12.26,12.28,385654.0,11.5406,11.5782,11.5218,11.5406,385654.0
2016-05-11 15:00:00,12.28,12.32,12.26,12.29,656766.0,11.5406,11.5782,11.5218,11.55,656766.0
2016-05-11 15:30:00,12.3,12.3,12.21,12.27,1554835.0,11.5594,11.5594,11.4748,11.5312,1554835.0
2016-05-12 09:30:00,12.36,12.64,12.32,12.4,586392.0,11.6158,11.879,11.5782,11.6534,586392.0
2016-05-12 10:00:00,12.4,12.41,12.27,12.33,277398.0,11.6534,11.6628,11.5312,11.5876,277398.0
2016-05-12 10:30:00,12.33,12.36,12.27,12.29,247250.0,11.5876,11.6158,11.5312,11.55,247250.0
2016-05-12 11:00:00,12.3,12.36,12.17,12.33,261997.0,11.5594,11.6158,11.4373,11.5876,261997.0
2016-05-12 11:30:00,12.33,12.41,12.32,12.39,241350.0,11.5876,11.6628,11.5782,11.644,241350.0
2016-05-12 12:00:00,12.39,12.5,12.37,12.38,279671.0,11.644,11.7474,11.6252,11.6346,279671.0
2016-05-12 12:30:00,12.38,12.4,12.34,12.39,146826.0,11.6346,11.6534,11.597,11.644,146826.0
2016-05-12 13:00:00,12.39,12.4,12.34,12.38,154866.0,11.644,11.6534,11.597,11.6346,154866.0
2016-05-12 13:30:00,12.38,12.41,12.28,12.3,242351.0,11.6346,11.6628,11.5406,11.5594,242351.0
2016-05-12 14:00:00,12.3,12.33,12.27,12.28,212893.0,11.5594,11.5876,11.5312,11.5406,212893.0
2016-05-12 14:30:00,12.28,12.3,12.25,12.29,176682.0,11.5406,11.5594,11.5124,11.55,176682.0
2016-05-12 15:00:00,12.29,12.29,12.2,12.24,234430.0,11.55,11.55,11.4654,11.503,234430.0
2016-05-12 15:30:00,12.24,12.25,12.16,12.18,690018.0,11.503,11.5124,11.4279,11.4467,690018.0
2016-05-13 09:30:00,12.25,12.29,11.87,12.04,785844.0,11.5124,11.55,11.1553,11.3151,785844.0
2016-05-13 10:00:00,12.04,12.09,11.97,12.0,449319.0,11.3151,11.3621,11.2493,11.2775,449319.0
2016-05-13 10:30:00,11.99,12.06,11.93,12.04,380726.0,11.2681,11.3339,11.2117,11.3151,380726.0
2016-05-13 11:00:00,12.05,12.07,12.0,12.07,460590.0,11.3245,11.3433,11.2775,11.3433,460590.0
2016-05-13 11:30:00,12.06,12.07,11.95,11.99,494453.0,11.3339,11.3433,11.2305,11.2681,494453.0
2016-05-13 12:00:00,12.0,12.08,11.99,12.03,340004.0,11.2775,11.3527,11.2681,11.3057,340004.0
2016-05-13 12:30:00,12.03,12.03,11.87,11.89,411409.0,11.3057,11.3057,11.1553,11.1741,411409.0
2016-05-13 13:00:00,11.9,12.0,11.88,11.91,393905.0,11.1835,11.2775,11.1647,11.1929,393905.0
2016-05-13 13:30:00,11.91,11.92,11.8,11.82,476736.0,11.1929,11.2023,11.0895,11.1083,476736.0
2016-05-13 14:00:00,11.82,11.96,11.81,11.84,491141.0,11.1083,11.2399,11.0989,11.1271,491141.0
2016-05-13 14:30:00,11.84,12.0,11.82,11.94,535090.0,11.1271,11.2775,11.1083,11.2211,535090.0
2016-05-13 15:00:00,11.95,12.03,11.91,11.99,573816.0,11.2305,11.3057,11.1929,11.2681,573816.0
2016-05-13 15:30:00,11.98,12.01,11.95,12.0,1094441.0,11.2587,11.2869,11.2305,11.2775,1094441.0
2016-05-16 09:30:00,12.11,12.62,12.11,12.43,724098.0,11.3809,11.8602,11.3809,11.6816,724098.0
2016-05-16 10:00:00,12.43,12.45,12.38,12.43,547913.0,11.6816,11.7004,11.6346,11.6816,547913.0
2016-05-16 10:30:00,12.43,12.51,12.42,12.5,485371.0,11.6816,11.7568,11.6722,11.7474,485371.0
2016-05-16 11:00:00,12.5,12.55,12.46,12.5,545477.0,11.7474,11.7944,11.7098,11.7474,545477.0
2016-05-16 11:30:00,12.5,12.74,12.49,12.7,543669.0,11.7474,11.9729,11.738,11.9353,543669.0
2016-05-16 12:00:00,12.7,12.76,12.6,12.61,827982.0,11.9353,11.9917,11.8414,11.8508,827982.0
2016-05-16 12:30:00,12.61,12.74,12.59,12.69,342555.0,11.8508,11.9729,11.832,11.9259,342555.0
2016-05-16 13:00:00,12.7,12.71,12.62,12.67,472479.0,11.9353,11.9447,11.8602,11.9071,472479.0
2016-05-16 13:30:00,12.68,12.72,12.64,12.66,468689.0,11.9165,11.9541,11.879,11.8977,468689.0
2016-05-16 14:00:00,12.66,12.72,12.61,12.63,624141.0,11.8977,11.9541,11.8508,11.8696,624141.0
2016-05-16 14:30:00,12.64,12.64,12.46,12.49,557268.0,11.879,11.879,11.7098,11.738,557268.0
2016-05-16 15:00:00,12.5,12.55,12.44,12.45,448534.0,11.7474,11.7944,11.691,11.7004,448534.0
2016-05-16 15:30:00,12.45,12.47,12.4,12.44,1155982.0,11.7004,11.7192,11.6534,11.691,1155982.0
2016-05-17 09:30:00,12.52,12.97,12.49,12.97,1757132.0,11.7662,12.1891,11.738,12.1891,1757132.0
2016-05-17 10:00:00,12.96,12.99,12.58,12.67,1006037.0,12.1797,12.2079,11.8226,11.9071,1006037.0
2016-05-17 10:30:00,12.67,12.72,12.54,12.58,1087913.0,11.9071,11.9541,11.785,11.8226,1087913.0
2016-05-17 11:00:00,12.58,12.66,12.4,12.42,1285927.0,11.8226,11.8977,11.6534,11.6722,1285927.0
2016-05-17 11:30:00,12.42,12.47,12.2,12.21,1056928.0,11.6722,11.7192,11.4654,11.4748,1056928.0
2016-05-17 12:00:00,12.22,12.27,12.18,12.22,700561.0,11.4842,11.5312,11.4467,11.4842,700561.0
2016-05-17 12:30:00,12.23,12.3,12.12,12.24,740812.0,11.4936,11.5594,11.3903,11.503,740812.0
2016-05-17 13:00:00,12.23,12.37,12.22,12.35,587989.0,11.4936,11.6252,11.4842,11.6064,587989.0
2016-05-17 13:30:00,12.34,12.42,12.24,12.28,699300.0,11.597,11.6722,11.503,11.5406,699300.0
2016-05-17 14:00:00,12.28,12.28,12.15,12.2,677676.0,11.5406,11.5406,11.4185,11.4654,677676.0
2016-05-17 14:30:00,12.19,12.27,12.14,12.27,473439.0,11.456,11.5312,11.4091,11.5312,473439.0
2016-05-17 15:00:00,12.27,12.39,12.25,12.33,719545.0,11.5312,11.644,11.5124,11.5876,719545.0
2016-05-17 15:30:00,12.33,12.38,12.25,12.31,1519944.0,11.5876,11.6346,11.5124,11.5688,1519944.0
2016-05-18 09:30:00,10.7,11.16,10.49,11.03,8374882.0,10.0558,10.4881,9.8584,10.3659,8374882.0
2016-05-18 10:00:00,11.04,11.04,10.7,10.71,3475777.0,10.3753,10.3753,10.0558,10.0652,3475777.0
2016-05-18 10:30:00,10.71,11.0,10.61,10.91,2999267.0,10.0652,10.3377,9.9712,10.2531,2999267.0
2016-05-18 11:00:00,10.91,10.98,10.8,10.86,1366271.0,10.2531,10.3189,10.1497,10.2061,1366271.0
2016-05-18 11:30:00,10.86,10.86,10.66,10.7,1839971.0,10.2061,10.2061,10.0182,10.0558,1839971.0
2016-05-18 12:00:00,10.71,10.82,10.62,10.7,1454717.0,10.0652,10.1685,9.9806,10.0558,1454717.0
2016-05-18 12:30:00,10.7,10.77,10.69,10.71,1088899.0,10.0558,10.1215,10.0464,10.0652,1088899.0
2016-05-18 13:00:00,10.72,10.73,10.64,10.67,1050809.0,10.0746,10.084,9.9994,10.0276,1050809.0
2016-05-18 13:30:00,10.67,10.78,10.59,10.76,2635662.0,10.0276,10.1309,9.9524,10.1121,2635662.0
2016-05-18 14:00:00,10.75,10.82,10.66,10.71,1864640.0,10.1027,10.1685,10.0182,10.0652,1864640.0
2016-05-18 14:30:00,10.71,10.87,10.68,10.82,1585888.0,10.0652,10.2155,10.037,10.1685,1585888.0
2016-05-18 15:00:00,10.83,10.98,10.82,10.91,1549871.0,10.1779,10.3189,10.1685,10.2531,1549871.0
2016-05-18 15:30:00,10.92,10.96,10.8,10.82,2931246.0,10.2625,10.3001,10.1497,10.1685,2931246.0
2016-05-19 09:30:00,10.66,10.98,10.66,10.77,1483710.0,10.0182,10.3189,10.0182,10.1215,1483710.0
2016-05-19 10:00:00,10.77,10.79,10.51,10.61,1287313.0,10.1215,10.1403,9.8772,9.9712,1287313.0
2016-05-19 10:30:00,10.61,10.65,10.54,10.54,983224.0,9.9712,10.0088,9.9054,9.9054,983224.0
2016-05-19 11:00:00,10.54,10.55,10.42,10.46,1541732.0,9.9054,9.9148,9.7926,9.8302,1541732.0
2016-05-19 11:30:00,10.46,10.5,10.42,10.47,846000.0,9.8302,9.8678,9.7926,9.8396,846000.0
2016-05-19 12:00:00,10.46,10.5,10.42,10.46,700095.0,9.8302,9.8678,9.7926,9.8302,700095.0
2016-05-19 12:30:00,10.47,10.58,10.46,10.46,619082.0,9.8396,9.943,9.8302,9.8302,619082.0
2016-05-19 13:00:00,10.46,10.51,10.46,10.5,445433.0,9.8302,9.8772,9.8302,9.8678,445433.0
2016-05-19 13:30:00,10.49,10.55,10.48,10.53,747559.0,9.8584,9.9148,9.849,9.896,747559.0
2016-05-19 14:00:00,10.53,10.61,10.5,10.51,597600.0,9.896,9.9712,9.8678,9.8772,597600.0
2016-05-19 14:30:00,10.5,10.54,10.48,10.5,588134.0,9.8678,9.9054,9.849,9.8678,588134.0
2016-05-19 15:00:00,10.5,10.59,10.49,10.54,742252.0,9.8678,9.9524,9.8584,9.9054,742252.0
2016-05-19 15:30:00,10.54,10.57,10.49,10.53,1609167.0,9.9054,9.9336,9.8584,9.896,1609167.0
2016-05-20 09:30:00,10.54,10.65,10.44,10.47,1930433.0,9.9054,10.0088,9.8114,9.8396,1930433.0
2016-05-20 10:00:00,10.47,10.51,10.44,10.46,1224421.0,9.8396,9.8772,9.8114,9.8302,1224421.0
2016-05-20 10:30:00,10.46,10.5,10.4,10.42,1523011.0,9.8302,9.8678,9.7738,9.7926,1523011.0
2016-05-20 11:00:00,10.41,10.42,10.34,10.41,643059.0,9.7832,9.7926,9.7174,9.7832,643059.0
2016-05-20 11:30:00,10.41,10.47,10.4,10.46,400047.0,9.7832,9.8396,9.7738,9.8302,400047.0
2016-05-20 12:00:00,10.46,10.49,10.39,10.42,489469.0,9.8302,9.8584,9.7644,9.7926,489469.0
2016-05-20 12:30:00,10.42,10.46,10.39,10.4,558605.0,9.7926,9.8302,9.7644,9.7738,558605.0
2016-05-20 13:00:00,10.4,10.41,10.37,10.38,331611.0,9.7738,9.7832,9.7456,9.755,331611.0
2016-05-20 13:30:00,10.38,10.42,10.37,10.42,456468.0,9.755,9.7926,9.7456,9.7926,456468.0
2016-05-20 14:00:00,10.42,10.45,10.41,10.45,397255.0,9.7926,9.8208,9.7832,9.8208,397255.0
2016-05-20 14:30:00,10.45,10.52,10.44,10.5,937134.0,9.8208,9.8866,9.8114,9.8678,937134.0
2016-05-20 15:00:00,10.5,10.51,10.48,10.5,744499.0,9.8678,9.8772,9.849,9.8678,744499.0
2016-05-20 15:30:00,10.5,10.51,10.48,10.5,1574669.0,9.8678,9.8772,9.849,9.8678,1574669.0
2016-05-23 09:30:00,10.47,10.48,10.27,10.28,622425.0,9.8396,9.849,9.6516,9.661,622425.0
2016-05-23 10:00:00,10.29,10.32,10.21,10.31,798080.0,9.6704,9.6986,9.5953,9.6892,798080.0
2016-05-23 10:30:00,10.3,10.34,10.28,10.32,251780.0,9.6798,9.7174,9.661,9.6986,251780.0
2016-05-23 11:00:00,10.32,10.47,10.31,10.46,549867.0,9.6986,9.8396,9.6892,9.8302,549867.0
2016-05-23 11:30:00,10.46,10.47,10.39,10.43,235483.0,9.8302,9.8396,9.7644,9.802,235483.0
2016-05-23 12:00:00,10.44,10.45,10.39,10.45,206401.0,9.8114,9.8208,9.7644,9.8208,206401.0
2016-05-23 12:30:00,10.45,10.46,10.4,10.44,280774.0,9.8208,9.8302,9.7738,9.8114,280774.0
2016-05-23 13:00:00,10.45,10.46,10.41,10.43,102851.0,9.8208,9.8302,9.7832,9.802,102851.0
2016-05-23 13:30:00,10.43,10.45,10.4,10.41,114063.0,9.802,9.8208,9.7738,9.7832,114063.0
2016-05-23 14:00:00,10.42,10.46,10.4,10.44,225348.0,9.7926,9.8302,9.7738,9.8114,225348.0
2016-05-23 14:30:00,10.44,10.45,10.37,10.4,168671.0,9.8114,9.8208,9.7456,9.7738,168671.0
2016-05-23 15:00:00,10.4,10.41,10.37,10.38,193688.0,9.7738,9.7832,9.7456,9.755,193688.0
2016-05-23 15:30:00,10.38,10.4,10.33,10.34,727935.0,9.755,9.7738,9.708,9.7174,727935.0
2016-05-24 09:30:00,10.5,10.59,10.39,10.5,1225979.0,9.8678,9.9524,9.7644,9.8678,1225979.0
2016-05-24 10:00:00,10.5,10.64,10.5,10.63,903174.0,9.8678,9.9994,9.8678,9.99,903174.0
2016-05-24 10:30:00,10.63,10.75,10.61,10.75,1132053.0,9.99,10.1027,9.9712,10.1027,1132053.0
2016-05-24 11:00:00,10.75,10.76,10.67,10.71,742205.0,10.1027,10.1121,10.0276,10.0652,742205.0
2016-05-24 11:30:00,10.71,10.81,10.7,10.77,805798.0,10.0652,10.1591,10.0558,10.1215,805798.0
2016-05-24 12:00:00,10.76,10.79,10.72,10.75,737955.0,10.1121,10.1403,10.0746,10.1027,737955.0
2016-05-24 12:30:00,10.75,10.78,10.73,10.78,880023.0,10.1027,10.1309,10.084,10.1309,880023.0
2016-05-24 13:00:00,10.78,10.87,10.77,10.87,1351615.0,10.1309,10.2155,10.1215,10.2155,1351615.0
2016-05-24 13:30:00,10.87,10.96,10.86,10.95,822590.0,10.2155,10.3001,10.2061,10.2907,822590.0
2016-05-24 14:00:00,10.95,10.97,10.88,10.91,788063.0,10.2907,10.3095,10.2249,10.2531,788063.0
2016-05-24 14:30:00,10.91,10.91,10.85,10.87,398051.0,10.2531,10.2531,10.1967,10.2155,398051.0
2016-05-24 15:00:00,10.88,10.9,10.84,10.87,670088.0,10.2249,10.2437,10.1873,10.2155,670088.0
2016-05-24 15:30:00,10.87,10.89,10.84,10.87,917891.0,10.2155,10.2343,10.1873,10.2155,917891.0
2016-05-25 09:30:00,10.87,11.0,10.7,10.76,1166465.0,10.2155,10.3377,10.0558,10.1121,1166465.0
2016-05-25 10:00:00,10.76,11.08,10.76,10.94,965120.0,10.1121,10.4129,10.1121,10.2813,965120.0
2016-05-25 10:30:00,10.94,11.0,10.89,10.91,367635.0,10.2813,10.3377,10.2343,10.2531,367635.0
2016-05-25 11:00:00,10.9,10.95,10.84,10.86,598274.0,10.2437,10.2907,10.1873,10.2061,598274.0
2016-05-25 11:30:00,10.86,10.94,10.84,10.94,381222.0,10.2061,10.2813,10.1873,10.2813,381222.0
2016-05-25 12:00:00,10.94,10.95,10.89,10.93,188984.0,10.2813,10.2907,10.2343,10.2719,188984.0
2016-05-25 12:30:00,10.93,10.96,10.9,10.95,468851.0,10.2719,10.3001,10.2437,10.2907,468851.0
2016-05-25 13:00:00,10.95,11.05,10.94,11.02,970721.0,10.2907,10.3847,10.2813,10.3565,970721.0
2016-05-25 13:30:00,11.02,11.11,10.95,11.06,384579.0,10.3565,10.4411,10.2907,10.3941,384579.0
2016-05-25 14:00:00,11.07,11.08,11.01,11.05,545061.0,10.4035,10.4129,10.3471,10.3847,545061.0
2016-05-25 14:30:00,11.05,11.09,11.0,11.03,487646.0,10.3847,10.4223,10.3377,10.3659,487646.0
2016-05-25 15:00:00,11.03,11.05,10.97,11.04,424623.0,10.3659,10.3847,10.3095,10.3753,424623.0
2016-05-25 15:30:00,11.04,11.13,11.02,11.12,1465109.0,10.3753,10.4599,10.3565,10.4505,1465109.0
2016-05-26 09:30:00,11.16,11.29,11.06,11.2,1164278.0,10.4881,10.6102,10.3941,10.5257,1164278.0
2016-05-26 10:00:00,11.2,11.21,11.01,11.05,661821.0,10.5257,10.5351,10.3471,10.3847,661821.0
2016-05-26 10:30:00,11.05,11.11,10.94,10.94,530703.0,10.3847,10.4411,10.2813,10.2813,530703.0
2016-05-26 11:00:00,10.94,10.95,10.8,10.83,580587.0,10.2813,10.2907,10.1497,10.1779,580587.0
2016-05-26 11:30:00,10.83,10.98,10.82,10.98,301394.0,10.1779,10.3189,10.1685,10.3189,301394.0
2016-05-26 12:00:00,10.97,10.98,10.89,10.9,240499.0,10.3095,10.3189,10.2343,10.2437,240499.0
2016-05-26 12:30:00,10.91,10.92,10.88,10.9,175376.0,10.2531,10.2625,10.2249,10.2437,175376.0
2016-05-26 13:00:00,10.9,10.93,10.86,10.93,234287.0,10.2437,10.2719,10.2061,10.2719,234287.0
2016-05-26 13:30:00,10.92,10.94,10.91,10.94,168341.0,10.2625,10.2813,10.2531,10.2813,168341.0
2016-05-26 14:00:00,10.94,10.96,10.92,10.95,198977.0,10.2813,10.3001,10.2625,10.2907,198977.0
2016-05-26 14:30:00,10.94,10.96,10.9,10.9,319715.0,10.2813,10.3001,10.2437,10.2437,319715.0
2016-05-26 15:00:00,10.91,10.97,10.9,10.97,453977.0,10.2531,10.3095,10.2437,10.3095,453977.0
2016-05-26 15:30:00,10.97,10.98,10.92,10.95,777370.0,10.3095,10.3189,10.2625,10.2907,777370.0
2016-05-27 09:30:00,11.06,11.2,10.87,11.16,619274.0,10.3941,10.5257,10.2155,10.4881,619274.0
2016-05-27 10:00:00,11.16,11.19,11.02,11.13,796186.0,10.4881,10.5163,10.3565,10.4599,796186.0
2016-05-27 10:30:00,11.13,11.22,11.11,11.15,630589.0,10.4599,10.5445,10.4411,10.4787,630589.0
2016-05-27 11:00:00,11.14,11.16,11.1,11.13,300760.0,10.4693,10.4881,10.4317,10.4599,300760.0
2016-05-27 11:30:00,11.13,11.16,11.12,11.16,525016.0,10.4599,10.4881,10.4505,10.4881,525016.0
2016-05-27 12:00:00,11.16,11.17,11.07,11.13,294781.0,10.4881,10.4975,10.4035,10.4599,294781.0
2016-05-27 12:30:00,11.13,11.14,11.11,11.12,269096.0,10.4599,10.4693,10.4411,10.4505,269096.0
2016-05-27 13:00:00,11.13,11.16,11.11,11.15,380627.0,10.4599,10.4881,10.4411,10.4787,380627.0
2016-05-27 13:30:00,11.14,11.27,11.14,11.27,870191.0,10.4693,10.5914,10.4693,10.5914,870191.0
2016-05-27 14:00:00,11.26,11.3,11.22,11.24,600559.0,10.582,10.6196,10.5445,10.5632,600559.0
2016-05-27 14:30:00,11.24,11.24,11.19,11.22,194278.0,10.5632,10.5632,10.5163,10.5445,194278.0
2016-05-27 15:00:00,11.23,11.26,11.22,11.24,385436.0,10.5538,10.582,10.5445,10.5632,385436.0
2016-05-27 15:30:00,11.24,11.3,11.24,11.3,1090701.0,10.5632,10.6196,10.5632,10.6196,1090701.0
2016-05-31 09:30:00,11.36,11.47,11.27,11.32,1503324.0,10.676,10.7794,10.5914,10.6384,1503324.0
2016-05-31 10:00:00,11.31,11.42,11.26,11.3,1001148.0,10.629,10.7324,10.582,10.6196,1001148.0
2016-05-31 10:30:00,11.3,11.5,11.3,11.5,955104.0,10.6196,10.8076,10.6196,10.8076,955104.0
2016-05-31 11:00:00,11.49,11.6,11.48,11.59,882876.0,10.7982,10.9016,10.7888,10.8922,882876.0
2016-05-31 11:30:00,11.6,11.6,11.5,11.56,884220.0,10.9016,10.9016,10.8076,10.864,884220.0
2016-05-31 12:00:00,11.56,11.6,11.55,11.59,663196.0,10.864,10.9016,10.8546,10.8922,663196.0
2016-05-31 12:30:00,11.59,11.6,11.54,11.59,1056997.0,10.8922,10.9016,10.8452,10.8922,1056997.0
2016-05-31 13:00:00,11.6,11.69,11.59,11.69,866107.0,10.9016,10.9862,10.8922,10.9862,866107.0
2016-05-31 13:30:00,11.69,11.74,11.65,11.66,1021477.0,10.9862,11.0331,10.9486,10.958,1021477.0
2016-05-31 14:00:00,11.66,11.68,11.59,11.67,855412.0,10.958,10.9768,10.8922,10.9674,855412.0
2016-05-31 14:30:00,11.67,11.74,11.66,11.68,930213.0,10.9674,11.0331,10.958,10.9768,930213.0
2016-05-31 15:00:00,11.68,11.73,11.67,11.68,1014338.0,10.9768,11.0237,10.9674,10.9768,1014338.0
2016-05-31 15:30:00,11.68,11.69,11.43,11.61,5911165.0,10.9768,10.9862,10.7418,10.911,5911165.0
2016-06-01 09:30:00,11.61,11.68,11.3,11.39,1253632.0,10.911,10.9768,10.6196,10.7042,1253632.0
2016-06-01 10:00:00,11.4,11.4,11.29,11.3,745607.0,10.7136,10.7136,10.6102,10.6196,745607.0
2016-06-01 10:30:00,11.3,11.35,11.28,11.35,450829.0,10.6196,10.6666,10.6008,10.6666,450829.0
2016-06-01 11:00:00,11.35,11.42,11.3,11.36,635695.0,10.6666,10.7324,10.6196,10.676,635695.0
2016-06-01 11:30:00,11.37,11.37,11.33,11.36,327095.0,10.6854,10.6854,10.6478,10.676,327095.0
2016-06-01 12:00:00,11.36,11.48,11.36,11.44,416443.0,10.676,10.7888,10.676,10.7512,416443.0
2016-06-01 12:30:00,11.45,11.45,11.38,11.4,245970.0,10.7606,10.7606,10.6948,10.7136,245970.0
2016-06-01 13:00:00,11.4,11.44,11.39,11.41,213356.0,10.7136,10.7512,10.7042,10.723,213356.0
2016-06-01 13:30:00,11.41,11.43,11.37,11.4,319828.0,10.723,10.7418,10.6854,10.7136,319828.0
2016-06-01 14:00:00,11.4,11.42,11.37,11.42,254803.0,10.7136,10.7324,10.6854,10.7324,254803.0
2016-06-01 14:30:00,11.42,11.45,11.39,11.45,298321.0,10.7324,10.7606,10.7042,10.7606,298321.0
2016-06-01 15:00:00,11.44,11.45,11.38,11.4,368358.0,10.7512,10.7606,10.6948,10.7136,368358.0
2016-06-01 15:30:00,11.41,11.42,11.34,11.36,941346.0,10.723,10.7324,10.6572,10.676,941346.0
2016-06-02 09:30:00,11.48,11.48,11.17,11.27,938350.0,10.7888,10.7888,10.4975,10.5914,938350.0
2016-06-02 10:00:00,11.28,11.31,11.19,11.2,765535.0,10.6008,10.629,10.5163,10.5257,765535.0
2016-06-02 10:30:00,11.2,11.24,11.16,11.2,439501.0,10.5257,10.5632,10.4881,10.5257,439501.0
2016-06-02 11:00:00,11.2,11.22,11.15,11.2,375827.0,10.5257,10.5445,10.4787,10.5257,375827.0
2016-06-02 11:30:00,11.2,11.28,11.19,11.22,359962.0,10.5257,10.6008,10.5163,10.5445,359962.0
2016-06-02 12:00:00,11.23,11.23,11.2,11.21,107570.0,10.5538,10.5538,10.5257,10.5351,107570.0
2016-06-02 12:30:00,11.2,11.22,11.09,11.17,934945.0,10.5257,10.5445,10.4223,10.4975,934945.0
2016-06-02 13:00:00,11.18,11.23,11.17,11.21,689149.0,10.5069,10.5538,10.4975,10.5351,689149.0
2016-06-02 13:30:00,11.21,11.25,11.18,11.21,850071.0,10.5351,10.5726,10.5069,10.5351,850071.0
2016-06-02 14:00:00,11.22,11.23,11.2,11.21,180443.0,10.5445,10.5538,10.5257,10.5351,180443.0
2016-06-02 14:30:00,11.21,11.25,11.21,11.25,258804.0,10.5351,10.5726,10.5351,10.5726,258804.0
2016-06-02 15:00:00,11.25,11.25,11.2,11.21,1046726.0,10.5726,10.5726,10.5257,10.5351,1046726.0
2016-06-02 15:30:00,11.21,11.23,11.18,11.23,1734984.0,10.5351,10.5538,10.5069,10.5538,1734984.0
2016-06-03 09:30:00,11.26,11.31,11.09,11.24,944374.0,10.582,10.629,10.4223,10.5632,944374.0
2016-06-03 10:00:00,11.24,11.28,11.05,11.08,610001.0,10.5632,10.6008,10.3847,10.4129,610001.0
2016-06-03 10:30:00,11.07,11.12,11.03,11.09,516650.0,10.4035,10.4505,10.3659,10.4223,516650.0
2016-06-03 11:00:00,11.09,11.14,11.08,11.12,290133.0,10.4223,10.4693,10.4129,10.4505,290133.0
2016-06-03 11:30:00,11.12,11.16,11.09,11.14,291507.0,10.4505,10.4881,10.4223,10.4693,291507.0
2016-06-03 12:00:00,11.15,11.18,11.1,11.13,481900.0,10.4787,10.5069,10.4317,10.4599,481900.0
2016-06-03 12:30:00,11.13,11.16,11.09,11.1,202552.0,10.4599,10.4881,10.4223,10.4317,202552.0
2016-06-03 13:00:00,11.1,11.13,11.09,11.1,271483.0,10.4317,10.4599,10.4223,10.4317,271483.0
2016-06-03 13:30:00,11.1,11.19,11.09,11.17,312526.0,10.4317,10.5163,10.4223,10.4975,312526.0
2016-06-03 14:00:00,11.18,11.18,11.12,11.16,204744.0,10.5069,10.5069,10.4505,10.4881,204744.0
2016-06-03 14:30:00,11.17,11.2,11.13,11.15,325823.0,10.4975,10.5257,10.4599,10.4787,325823.0
2016-06-03 15:00:00,11.15,11.18,11.14,11.15,259071.0,10.4787,10.5069,10.4693,10.4787,259071.0
2016-06-03 15:30:00,11.15,11.17,11.06,11.11,1175163.0,10.4787,10.4975,10.3941,10.4411,1175163.0
2016-06-06 09:30:00,11.17,11.25,11.1,11.22,379467.0,10.4975,10.5726,10.4317,10.5445,379467.0
2016-06-06 10:00:00,11.22,11.32,11.19,11.3,522238.0,10.5445,10.6384,10.5163,10.6196,522238.0
2016-06-06 10:30:00,11.31,11.37,11.3,11.36,210284.0,10.629,10.6854,10.6196,10.676,210284.0
2016-06-06 11:00:00,11.36,11.37,11.29,11.33,309819.0,10.676,10.6854,10.6102,10.6478,309819.0
2016-06-06 11:30:00,11.33,11.45,11.32,11.44,336462.0,10.6478,10.7606,10.6384,10.7512,336462.0
2016-06-06 12:00:00,11.44,11.44,11.38,11.42,162477.0,10.7512,10.7512,10.6948,10.7324,162477.0
2016-06-06 12:30:00,11.42,11.5,11.4,11.5,365401.0,10.7324,10.8076,10.7136,10.8076,365401.0
2016-06-06 13:00:00,11.5,11.5,11.45,11.46,212738.0,10.8076,10.8076,10.7606,10.77,212738.0
2016-06-06 13:30:00,11.46,11.51,11.44,11.49,271698.0,10.77,10.817,10.7512,10.7982,271698.0
2016-06-06 14:00:00,11.5,11.57,11.49,11.57,307235.0,10.8076,10.8734,10.7982,10.8734,307235.0
2016-06-06 14:30:00,11.57,11.59,11.53,11.59,439373.0,10.8734,10.8922,10.8358,10.8922,439373.0
2016-06-06 15:00:00,11.59,11.68,11.58,11.67,577680.0,10.8922,10.9768,10.8828,10.9674,577680.0
2016-06-06 15:30:00,11.67,11.75,11.66,11.74,1448335.0,10.9674,11.0425,10.958,11.0331,1448335.0
2016-06-07 09:30:00,11.69,11.85,11.69,11.82,1203985.0,10.9862,11.1365,10.9862,11.1083,1203985.0
2016-06-07 10:00:00,11.82,11.9,11.76,11.9,746362.0,11.1083,11.1835,11.0519,11.1835,746362.0
2016-06-07 10:30:00,11.9,11.94,11.88,11.9,464248.0,11.1835,11.2211,11.1647,11.1835,464248.0
2016-06-07 11:00:00,11.91,12.15,11.9,12.09,864588.0,11.1929,11.4185,11.1835,11.3621,864588.0
2016-06-07 11:30:00,12.09,12.17,12.06,12.1,701024.0,11.3621,11.4373,11.3339,11.3715,701024.0
2016-06-07 12:00:00,12.1,12.12,12.07,12.09,335214.0,11.3715,11.3903,11.3433,11.3621,335214.0
2016-06-07 12:30:00,12.09,12.18,12.08,12.1,473725.0,11.3621,11.4467,11.3527,11.3715,473725.0
2016-06-07 13:00:00,12.11,12.15,12.03,12.03,770069.0,11.3809,11.4185,11.3057,11.3057,770069.0
2016-06-07 13:30:00,12.02,12.03,11.97,11.97,531188.0,11.2963,11.3057,11.2493,11.2493,531188.0
2016-06-07 14:00:00,11.97,11.98,11.9,11.95,452723.0,11.2493,11.2587,11.1835,11.2305,452723.0
2016-06-07 14:30:00,11.95,11.98,11.93,11.95,302275.0,11.2305,11.2587,11.2117,11.2305,302275.0
2016-06-07 15:00:00,11.95,11.96,11.91,11.95,280667.0,11.2305,11.2399,11.1929,11.2305,280667.0
2016-06-07 15:30:00,11.95,12.01,11.93,11.98,1213892.0,11.2305,11.2869,11.2117,11.2587,1213892.0
2016-06-08 09:30:00,12.0,12.02,11.71,11.73,752745.0,11.2775,11.2963,11.0049,11.0237,752745.0
2016-06-08 10:00:00,11.73,11.78,11.68,11.7,539383.0,11.0237,11.0707,10.9768,10.9956,539383.0
2016-06-08 10:30:00,11.7,11.77,11.69,11.72,317904.0,10.9956,11.0613,10.9862,11.0143,317904.0
2016-06-08 11:00:00,11.72,11.74,11.7,11.73,277982.0,11.0143,11.0331,10.9956,11.0237,277982.0
2016-06-08 11:30:00,11.73,11.76,11.69,11.75,350088.0,11.0237,11.0519,10.9862,11.0425,350088.0
2016-06-08 12:00:00,11.74,11.77,11.7,11.73,285143.0,11.0331,11.0613,10.9956,11.0237,285143.0
2016-06-08 12:30:00,11.73,11.75,11.7,11.75,148841.0,11.0237,11.0425,10.9956,11.0425,148841.0
2016-06-08 13:00:00,11.75,11.75,11.73,11.74,208839.0,11.0425,11.0425,11.0237,11.0331,208839.0
2016-06-08 13:30:00,11.74,11.74,11.7,11.71,186347.0,11.0331,11.0331,10.9956,11.0049,186347.0
2016-06-08 14:00:00,11.71,11.74,11.7,11.74,164203.0,11.0049,11.0331,10.9956,11.0331,164203.0
2016-06-08 14:30:00,11.73,11.77,11.71,11.76,334828.0,11.0237,11.0613,11.0049,11.0519,334828.0
2016-06-08 15:00:00,11.75,11.78,11.72,11.73,601967.0,11.0425,11.0707,11.0143,11.0237,601967.0
2016-06-08 15:30:00,11.73,11.75,11.69,11.7,1608797.0,11.0237,11.0425,10.9862,10.9956,1608797.0
2016-06-09 09:30:00,11.78,11.82,11.69,11.78,658549.0,11.0707,11.1083,10.9862,11.0707,658549.0
2016-06-09 10:00:00,11.78,11.78,11.69,11.71,429135.0,11.0707,11.0707,10.9862,11.0049,429135.0
2016-06-09 10:30:00,11.71,11.72,11.67,11.69,350272.0,11.0049,11.0143,10.9674,10.9862,350272.0
2016-06-09 11:00:00,11.69,11.7,11.62,11.67,413631.0,10.9862,10.9956,10.9204,10.9674,413631.0
2016-06-09 11:30:00,11.67,11.75,11.66,11.67,335607.0,10.9674,11.0425,10.958,10.9674,335607.0
2016-06-09 12:00:00,11.66,11.69,11.65,11.68,234674.0,10.958,10.9862,10.9486,10.9768,234674.0
2016-06-09 12:30:00,11.68,11.72,11.68,11.71,154244.0,10.9768,11.0143,10.9768,11.0049,154244.0
2016-06-09 13:00:00,11.71,11.79,11.7,11.78,364190.0,11.0049,11.0801,10.9956,11.0707,364190.0
2016-06-09 13:30:00,11.78,11.78,11.73,11.75,248031.0,11.0707,11.0707,11.0237,11.0425,248031.0
2016-06-09 14:00:00,11.75,11.76,11.72,11.72,142241.0,11.0425,11.0519,11.0143,11.0143,142241.0
2016-06-09 14:30:00,11.72,11.75,11.7,11.73,267776.0,11.0143,11.0425,10.9956,11.0237,267776.0
2016-06-09 15:00:00,11.73,11.74,11.69,11.71,245724.0,11.0237,11.0331,10.9862,11.0049,245724.0
2016-06-09 15:30:00,11.71,11.76,11.69,11.75,713922.0,11.0049,11.0519,10.9862,11.0425,713922.0
2016-06-10 09:30:00,11.43,11.57,11.33,11.52,822831.0,10.7418,10.8734,10.6478,10.8264,822831.0
2016-06-10 10:00:00,11.52,11.54,11.49,11.51,279611.0,10.8264,10.8452,10.7982,10.817,279611.0
2016-06-10 10:30:00,11.51,11.57,11.5,11.55,284345.0,10.817,10.8734,10.8076,10.8546,284345.0
2016-06-10 11:00:00,11.55,11.57,11.52,11.54,293606.0,10.8546,10.8734,10.8264,10.8452,293606.0
2016-06-10 11:30:00,11.54,11.56,11.5,11.52,272454.0,10.8452,10.864,10.8076,10.8264,272454.0
2016-06-10 12:00:00,11.52,11.53,11.47,11.5,240992.0,10.8264,10.8358,10.7794,10.8076,240992.0
2016-06-10 12:30:00,11.5,11.52,11.47,11.5,248600.0,10.8076,10.8264,10.7794,10.8076,248600.0
2016-06-10 13:00:00,11.49,11.52,11.47,11.5,262847.0,10.7982,10.8264,10.7794,10.8076,262847.0
2016-06-10 13:30:00,11.51,11.54,11.49,11.52,330585.0,10.817,10.8452,10.7982,10.8264,330585.0
2016-06-10 14:00:00,11.52,11.54,11.5,11.52,719111.0,10.8264,10.8452,10.8076,10.8264,719111.0
2016-06-10 14:30:00,11.52,11.56,11.51,11.54,310520.0,10.8264,10.864,10.817,10.8452,310520.0
2016-06-10 15:00:00,11.53,11.58,11.52,11.55,404479.0,10.8358,10.8828,10.8264,10.8546,404479.0
2016-06-10 15:30:00,11.55,11.58,11.54,11.57,796472.0,10.8546,10.8828,10.8452,10.8734,796472.0
2016-06-13 09:30:00,11.53,11.69,11.5,11.67,532116.0,10.8358,10.9862,10.8076,10.9674,532116.0
2016-06-13 10:00:00,11.67,11.78,11.66,11.77,439921.0,10.9674,11.0707,10.958,11.0613,439921.0
2016-06-13 10:30:00,11.78,11.84,11.72,11.75,256528.0,11.0707,11.1271,11.0143,11.0425,256528.0
2016-06-13 11:00:00,11.75,11.78,11.69,11.71,258393.0,11.0425,11.0707,10.9862,11.0049,258393.0
2016-06-13 11:30:00,11.72,11.72,11.57,11.61,239334.0,11.0143,11.0143,10.8734,10.911,239334.0
2016-06-13 12:00:00,11.61,11.62,11.52,11.62,221451.0,10.911,10.9204,10.8264,10.9204,221451.0
2016-06-13 12:30:00,11.62,11.64,11.57,11.63,173922.0,10.9204,10.9392,10.8734,10.9298,173922.0
2016-06-13 13:00:00,11.63,11.64,11.6,11.61,190135.0,10.9298,10.9392,10.9016,10.911,190135.0
2016-06-13 13:30:00,11.61,11.63,11.57,11.58,250105.0,10.911,10.9298,10.8734,10.8828,250105.0
2016-06-13 14:00:00,11.59,11.61,11.56,11.56,162996.0,10.8922,10.911,10.864,10.864,162996.0
2016-06-13 14:30:00,11.57,11.63,11.56,11.62,170846.0,10.8734,10.9298,10.864,10.9204,170846.0
2016-06-13 15:00:00,11.62,11.62,11.57,11.59,221047.0,10.9204,10.9204,10.8734,10.8922,221047.0
2016-06-13 15:30:00,11.59,11.61,11.56,11.56,604148.0,10.8922,10.911,10.864,10.864,604148.0
2016-06-14 09:30:00,11.59,11.71,11.56,11.61,222174.0,10.8922,11.0049,10.864,10.911,222174.0
2016-06-14 10:00:00,11.6,11.61,11.5,11.5,347447.0,10.9016,10.911,10.8076,10.8076,347447.0
2016-06-14 10:30:00,11.5,11.56,11.5,11.5,313614.0,10.8076,10.864,10.8076,10.8076,313614.0
2016-06-14 11:00:00,11.5,11.51,11.44,11.5,475199.0,10.8076,10.817,10.7512,10.8076,475199.0
2016-06-14 11:30:00,11.5,11.53,11.36,11.38,302122.0,10.8076,10.8358,10.676,10.6948,302122.0
2016-06-14 12:00:00,11.39,11.53,11.38,11.51,274171.0,10.7042,10.8358,10.6948,10.817,274171.0
2016-06-14 12:30:00,11.52,11.52,11.4,11.41,439481.0,10.8264,10.8264,10.7136,10.723,439481.0
2016-06-14 13:00:00,11.41,11.5,11.4,11.46,283308.0,10.723,10.8076,10.7136,10.77,283308.0
2016-06-14 13:30:00,11.45,11.48,11.38,11.44,466158.0,10.7606,10.7888,10.6948,10.7512,466158.0
2016-06-14 14:00:00,11.44,11.44,11.36,11.38,250439.0,10.7512,10.7512,10.676,10.6948,250439.0
2016-06-14 14:30:00,11.39,11.41,11.37,11.41,170630.0,10.7042,10.723,10.6854,10.723,170630.0
2016-06-14 15:00:00,11.41,11.43,11.35,11.41,361481.0,10.723,10.7418,10.6666,10.723,361481.0
2016-06-14 15:30:00,11.41,11.45,11.39,11.45,1161055.0,10.723,10.7606,10.7042,10.7606,1161055.0
2016-06-15 09:30:00,11.48,11.57,10.91,11.06,1979766.0,10.7888,10.8734,10.2531,10.3941,1979766.0
2016-06-15 10:00:00,11.05,11.27,11.05,11.19,835524.0,10.3847,10.5914,10.3847,10.5163,835524.0
2016-06-15 10:30:00,11.19,11.48,11.18,11.48,853385.0,10.5163,10.7888,10.5069,10.7888,853385.0
2016-06-15 11:00:00,11.48,11.55,11.44,11.53,615978.0,10.7888,10.8546,10.7512,10.8358,615978.0
2016-06-15 11:30:00,11.53,11.62,11.51,11.57,438561.0,10.8358,10.9204,10.817,10.8734,438561.0
2016-06-15 12:00:00,11.57,11.6,11.56,11.59,281768.0,10.8734,10.9016,10.864,10.8922,281768.0
2016-06-15 12:30:00,11.59,11.6,11.52,11.6,605875.0,10.8922,10.9016,10.8264,10.9016,605875.0
2016-06-15 13:00:00,11.6,11.72,11.55,11.59,719538.0,10.9016,11.0143,10.8546,10.8922,719538.0
2016-06-15 13:30:00,11.59,11.68,11.56,11.68,376990.0,10.8922,10.9768,10.864,10.9768,376990.0
2016-06-15 14:00:00,11.67,11.68,11.55,11.62,315394.0,10.9674,10.9768,10.8546,10.9204,315394.0
2016-06-15 14:30:00,11.62,11.63,11.57,11.63,297508.0,10.9204,10.9298,10.8734,10.9298,297508.0
2016-06-15 15:00:00,11.62,11.63,11.55,11.56,318509.0,10.9204,10.9298,10.8546,10.864,318509.0
2016-06-15 15:30:00,11.57,11.57,11.36,11.45,1360275.0,10.8734,10.8734,10.676,10.7606,1360275.0
2016-06-16 09:30:00,11.33,11.35,11.0,11.03,822260.0,10.6478,10.6666,10.3377,10.3659,822260.0
2016-06-16 10:00:00,11.03,11.04,10.9,10.96,853136.0,10.3659,10.3753,10.2437,10.3001,853136.0
2016-06-16 10:30:00,10.96,11.02,10.91,10.99,450404.0,10.3001,10.3565,10.2531,10.3283,450404.0
2016-06-16 11:00:00,10.99,11.07,10.95,11.05,373705.0,10.3283,10.4035,10.2907,10.3847,373705.0
2016-06-16 11:30:00,11.05,11.06,10.96,10.99,268217.0,10.3847,10.3941,10.3001,10.3283,268217.0
2016-06-16 12:00:00,10.99,11.08,10.98,11.06,379280.0,10.3283,10.4129,10.3189,10.3941,379280.0
2016-06-16 12:30:00,11.05,11.08,11.0,11.01,230228.0,10.3847,10.4129,10.3377,10.3471,230228.0
2016-06-16 13:00:00,11.01,11.06,10.97,10.98,324605.0,10.3471,10.3941,10.3095,10.3189,324605.0
2016-06-16 13:30:00,10.99,11.01,10.97,11.0,225562.0,10.3283,10.3471,10.3095,10.3377,225562.0
2016-06-16 14:00:00,11.0,11.06,10.99,11.03,351920.0,10.3377,10.3941,10.3283,10.3659,351920.0
2016-06-16 14:30:00,11.02,11.07,11.0,11.04,255029.0,10.3565,10.4035,10.3377,10.3753,255029.0
2016-06-16 15:00:00,11.03,11.08,11.02,11.08,507830.0,10.3659,10.4129,10.3565,10.4129,507830.0
2016-06-16 15:30:00,11.08,11.09,11.03,11.06,1404915.0,10.4129,10.4223,10.3659,10.3941,1404915.0
2016-06-17 09:30:00,11.12,11.21,10.97,10.99,968565.0,10.4505,10.5351,10.3095,10.3283,968565.0
2016-06-17 10:00:00,10.98,11.0,10.83,10.83,481262.0,10.3189,10.3377,10.1779,10.1779,481262.0
2016-06-17 10:30:00,10.84,10.84,10.76,10.81,411662.0,10.1873,10.1873,10.1121,10.1591,411662.0
2016-06-17 11:00:00,10.82,10.94,10.81,10.85,499331.0,10.1685,10.2813,10.1591,10.1967,499331.0
2016-06-17 11:30:00,10.85,10.89,10.82,10.85,167897.0,10.1967,10.2343,10.1685,10.1967,167897.0
2016-06-17 12:00:00,10.85,10.85,10.72,10.75,406270.0,10.1967,10.1967,10.0746,10.1027,406270.0
2016-06-17 12:30:00,10.75,10.77,10.7,10.72,189932.0,10.1027,10.1215,10.0558,10.0746,189932.0
2016-06-17 13:00:00,10.72,10.86,10.71,10.82,257796.0,10.0746,10.2061,10.0652,10.1685,257796.0
2016-06-17 13:30:00,10.82,10.86,10.79,10.83,209002.0,10.1685,10.2061,10.1403,10.1779,209002.0
2016-06-17 14:00:00,10.83,10.91,10.8,10.89,442022.0,10.1779,10.2531,10.1497,10.2343,442022.0
2016-06-17 14:30:00,10.89,10.9,10.86,10.9,203940.0,10.2343,10.2437,10.2061,10.2437,203940.0
2016-06-17 15:00:00,10.9,10.9,10.85,10.9,374065.0,10.2437,10.2437,10.1967,10.2437,374065.0
2016-06-17 15:30:00,10.9,10.9,10.85,10.88,1631729.0,10.2437,10.2437,10.1967,10.2249,1631729.0
2016-06-20 09:30:00,11.0,11.34,10.97,11.17,515431.0,10.3377,10.6572,10.3095,10.4975,515431.0
2016-06-20 10:00:00,11.17,11.29,11.16,11.18,891049.0,10.4975,10.6102,10.4881,10.5069,891049.0
2016-06-20 10:30:00,11.18,11.29,11.18,11.27,382917.0,10.5069,10.6102,10.5069,10.5914,382917.0
2016-06-20 11:00:00,11.27,11.27,11.16,11.16,339579.0,10.5914,10.5914,10.4881,10.4881,339579.0
2016-06-20 11:30:00,11.17,11.21,11.14,11.18,357114.0,10.4975,10.5351,10.4693,10.5069,357114.0
2016-06-20 12:00:00,11.18,11.28,11.17,11.26,393490.0,10.5069,10.6008,10.4975,10.582,393490.0
2016-06-20 12:30:00,11.26,11.35,11.25,11.3,299695.0,10.582,10.6666,10.5726,10.6196,299695.0
2016-06-20 13:00:00,11.3,11.3,11.23,11.27,304950.0,10.6196,10.6196,10.5538,10.5914,304950.0
2016-06-20 13:30:00,11.27,11.28,11.21,11.28,274741.0,10.5914,10.6008,10.5351,10.6008,274741.0
2016-06-20 14:00:00,11.28,11.28,11.23,11.26,234486.0,10.6008,10.6008,10.5538,10.582,234486.0
2016-06-20 14:30:00,11.26,11.26,11.2,11.24,143468.0,10.582,10.582,10.5257,10.5632,143468.0
2016-06-20 15:00:00,11.25,11.25,11.2,11.23,164706.0,10.5726,10.5726,10.5257,10.5538,164706.0
2016-06-20 15:30:00,11.23,11.25,11.19,11.22,467371.0,10.5538,10.5726,10.5163,10.5445,467371.0
2016-06-21 09:30:00,11.26,11.48,11.26,11.41,548270.0,10.582,10.7888,10.582,10.723,548270.0
2016-06-21 10:00:00,11.42,11.55,11.38,11.54,549693.0,10.7324,10.8546,10.6948,10.8452,549693.0
2016-06-21 10:30:00,11.54,11.55,11.4,11.49,362617.0,10.8452,10.8546,10.7136,10.7982,362617.0
2016-06-21 11:00:00,11.49,11.49,11.43,11.44,211589.0,10.7982,10.7982,10.7418,10.7512,211589.0
2016-06-21 11:30:00,11.43,11.46,11.42,11.46,190611.0,10.7418,10.77,10.7324,10.77,190611.0
2016-06-21 12:00:00,11.46,11.49,11.43,11.48,312969.0,10.77,10.7982,10.7418,10.7888,312969.0
2016-06-21 12:30:00,11.49,11.51,11.46,11.49,358867.0,10.7982,10.817,10.77,10.7982,358867.0
2016-06-21 13:00:00,11.49,11.5,11.44,11.48,147724.0,10.7982,10.8076,10.7512,10.7888,147724.0
2016-06-21 13:30:00,11.48,11.49,11.43,11.47,171297.0,10.7888,10.7982,10.7418,10.7794,171297.0
2016-06-21 14:00:00,11.46,11.49,11.44,11.49,192721.0,10.77,10.7982,10.7512,10.7982,192721.0
2016-06-21 14:30:00,11.49,11.5,11.45,11.47,200354.0,10.7982,10.8076,10.7606,10.7794,200354.0
2016-06-21 15:00:00,11.47,11.47,11.41,11.46,169323.0,10.7794,10.7794,10.723,10.77,169323.0
2016-06-21 15:30:00,11.46,11.47,11.42,11.44,840117.0,10.77,10.7794,10.7324,10.7512,840117.0
2016-06-22 09:30:00,11.41,11.44,11.24,11.29,609995.0,10.723,10.7512,10.5632,10.6102,609995.0
2016-06-22 10:00:00,11.29,11.39,11.25,11.29,329160.0,10.6102,10.7042,10.5726,10.6102,329160.0
2016-06-22 10:30:00,11.29,11.29,11.19,11.25,621009.0,10.6102,10.6102,10.5163,10.5726,621009.0
2016-06-22 11:00:00,11.25,11.42,11.24,11.42,570467.0,10.5726,10.7324,10.5632,10.7324,570467.0
2016-06-22 11:30:00,11.41,11.47,11.38,11.43,311336.0,10.723,10.7794,10.6948,10.7418,311336.0
2016-06-22 12:00:00,11.43,11.46,11.39,11.41,301804.0,10.7418,10.77,10.7042,10.723,301804.0
2016-06-22 12:30:00,11.41,11.41,11.38,11.39,338925.0,10.723,10.723,10.6948,10.7042,338925.0
2016-06-22 13:00:00,11.39,11.4,11.31,11.34,241033.0,10.7042,10.7136,10.629,10.6572,241033.0
2016-06-22 13:30:00,11.34,11.39,11.3,11.34,254265.0,10.6572,10.7042,10.6196,10.6572,254265.0
2016-06-22 14:00:00,11.34,11.38,11.34,11.34,240231.0,10.6572,10.6948,10.6572,10.6572,240231.0
2016-06-22 14:30:00,11.34,11.35,11.29,11.33,347173.0,10.6572,10.6666,10.6102,10.6478,347173.0
2016-06-22 15:00:00,11.33,11.36,11.31,11.34,292493.0,10.6478,10.676,10.629,10.6572,292493.0
2016-06-22 15:30:00,11.35,11.4,11.33,11.35,697998.0,10.6666,10.7136,10.6478,10.6666,697998.0
2016-06-23 09:30:00,11.4,11.45,11.32,11.38,263261.0,10.7136,10.7606,10.6384,10.6948,263261.0
2016-06-23 10:00:00,11.39,11.44,11.38,11.4,277056.0,10.7042,10.7512,10.6948,10.7136,277056.0
2016-06-23 10:30:00,11.4,11.41,11.37,11.38,301132.0,10.7136,10.723,10.6854,10.6948,301132.0
2016-06-23 11:00:00,11.39,11.41,11.37,11.4,279594.0,10.7042,10.723,10.6854,10.7136,279594.0
2016-06-23 11:30:00,11.4,11.42,11.39,11.39,269841.0,10.7136,10.7324,10.7042,10.7042,269841.0
2016-06-23 12:00:00,11.4,11.41,11.38,11.4,274600.0,10.7136,10.723,10.6948,10.7136,274600.0
2016-06-23 12:30:00,11.4,11.4,11.34,11.37,330362.0,10.7136,10.7136,10.6572,10.6854,330362.0
2016-06-23 13:00:00,11.37,11.38,11.34,11.38,489647.0,10.6854,10.6948,10.6572,10.6948,489647.0
2016-06-23 13:30:00,11.38,11.38,11.31,11.36,369357.0,10.6948,10.6948,10.629,10.676,369357.0
2016-06-23 14:00:00,11.36,11.36,11.32,11.35,238625.0,10.676,10.676,10.6384,10.6666,238625.0
2016-06-23 14:30:00,11.35,11.37,11.34,11.35,362156.0,10.6666,10.6854,10.6572,10.6666,362156.0
2016-06-23 15:00:00,11.35,11.37,11.34,11.35,549384.0,10.6666,10.6854,10.6572,10.6666,549384.0
2016-06-23 15:30:00,11.36,11.39,11.34,11.37,995386.0,10.676,10.7042,10.6572,10.6854,995386.0
2016-06-24 09:30:00,10.75,11.21,10.62,11.17,717611.0,10.1027,10.5351,9.9806,10.4975,717611.0
2016-06-24 10:00:00,11.17,11.23,11.03,11.03,351583.0,10.4975,10.5538,10.3659,10.3659,351583.0
2016-06-24 10:30:00,11.04,11.12,10.98,10.98,335112.0,10.3753,10.4505,10.3189,10.3189,335112.0
2016-06-24 11:00:00,10.98,11.0,10.91,10.97,390929.0,10.3189,10.3377,10.2531,10.3095,390929.0
2016-06-24 11:30:00,10.97,11.02,10.92,10.97,666240.0,10.3095,10.3565,10.2625,10.3095,666240.0
2016-06-24 12:00:00,10.98,11.01,10.94,10.97,708631.0,10.3189,10.3471,10.2813,10.3095,708631.0
2016-06-24 12:30:00,10.97,10.98,10.9,10.95,728258.0,10.3095,10.3189,10.2437,10.2907,728258.0
2016-06-24 13:00:00,10.95,10.95,10.9,10.93,264635.0,10.2907,10.2907,10.2437,10.2719,264635.0
2016-06-24 13:30:00,10.93,10.93,10.83,10.85,528896.0,10.2719,10.2719,10.1779,10.1967,528896.0
2016-06-24 14:00:00,10.85,10.9,10.84,10.87,597942.0,10.1967,10.2437,10.1873,10.2155,597942.0
2016-06-24 14:30:00,10.87,10.88,10.84,10.86,709972.0,10.2155,10.2249,10.1873,10.2061,709972.0
2016-06-24 15:00:00,10.86,10.97,10.85,10.96,777041.0,10.2061,10.3095,10.1967,10.3001,777041.0
2016-06-24 15:30:00,10.96,11.06,10.95,11.02,1280913.0,10.3001,10.3941,10.2907,10.3565,1280913.0
2016-06-27 09:30:00,10.88,10.88,10.55,10.59,504451.0,10.2249,10.2249,9.9148,9.9524,504451.0
2016-06-27 10:00:00,10.59,10.62,10.3,10.36,1943769.0,9.9524,9.9806,9.6798,9.7362,1943769.0
2016-06-27 10:30:00,10.36,10.4,10.31,10.33,759446.0,9.7362,9.7738,9.6892,9.708,759446.0
2016-06-27 11:00:00,10.32,10.36,10.31,10.36,822672.0,9.6986,9.7362,9.6892,9.7362,822672.0
2016-06-27 11:30:00,10.36,10.45,10.35,10.37,633592.0,9.7362,9.8208,9.7268,9.7456,633592.0
2016-06-27 12:00:00,10.37,10.44,10.36,10.44,386897.0,9.7456,9.8114,9.7362,9.8114,386897.0
2016-06-27 12:30:00,10.44,10.46,10.36,10.41,507649.0,9.8114,9.8302,9.7362,9.7832,507649.0
2016-06-27 13:00:00,10.41,10.5,10.39,10.47,366250.0,9.7832,9.8678,9.7644,9.8396,366250.0
2016-06-27 13:30:00,10.47,10.49,10.38,10.4,302373.0,9.8396,9.8584,9.755,9.7738,302373.0
2016-06-27 14:00:00,10.4,10.4,10.34,10.35,611960.0,9.7738,9.7738,9.7174,9.7268,611960.0
2016-06-27 14:30:00,10.34,10.41,10.33,10.39,930587.0,9.7174,9.7832,9.708,9.7644,930587.0
2016-06-27 15:00:00,10.38,10.47,10.37,10.39,425755.0,9.755,9.8396,9.7456,9.7644,425755.0
2016-06-27 15:30:00,10.38,10.46,10.37,10.43,1872355.0,9.755,9.8302,9.7456,9.802,1872355.0
2016-06-28 09:30:00,10.63,10.81,10.61,10.79,688922.0,9.99,10.1591,9.9712,10.1403,688922.0
2016-06-28 10:00:00,10.79,10.87,10.77,10.79,946358.0,10.1403,10.2155,10.1215,10.1403,946358.0
2016-06-28 10:30:00,10.79,10.8,10.72,10.77,761608.0,10.1403,10.1497,10.0746,10.1215,761608.0
2016-06-28 11:00:00,10.77,10.81,10.65,10.66,559717.0,10.1215,10.1591,10.0088,10.0182,559717.0
2016-06-28 11:30:00,10.67,10.72,10.61,10.7,432266.0,10.0276,10.0746,9.9712,10.0558,432266.0
2016-06-28 12:00:00,10.7,10.7,10.66,10.69,241175.0,10.0558,10.0558,10.0182,10.0464,241175.0
2016-06-28 12:30:00,10.68,10.7,10.64,10.66,308838.0,10.037,10.0558,9.9994,10.0182,308838.0
2016-06-28 13:00:00,10.66,10.69,10.62,10.66,283160.0,10.0182,10.0464,9.9806,10.0182,283160.0
2016-06-28 13:30:00,10.66,10.72,10.65,10.68,293251.0,10.0182,10.0746,10.0088,10.037,293251.0
2016-06-28 14:00:00,10.68,10.7,10.64,10.67,551184.0,10.037,10.0558,9.9994,10.0276,551184.0
2016-06-28 14:30:00,10.67,10.72,10.64,10.71,781612.0,10.0276,10.0746,9.9994,10.0652,781612.0
2016-06-28 15:00:00,10.72,10.73,10.68,10.71,314192.0,10.0746,10.084,10.037,10.0652,314192.0
2016-06-28 15:30:00,10.71,10.72,10.67,10.72,1125587.0,10.0652,10.0746,10.0276,10.0746,1125587.0
2016-06-29 09:30:00,10.82,10.86,10.77,10.8,735455.0,10.1685,10.2061,10.1215,10.1497,735455.0
2016-06-29 10:00:00,10.8,10.87,10.75,10.77,413811.0,10.1497,10.2155,10.1027,10.1215,413811.0
2016-06-29 10:30:00,10.77,10.8,10.73,10.75,193451.0,10.1215,10.1497,10.084,10.1027,193451.0
2016-06-29 11:00:00,10.76,10.83,10.74,10.82,203820.0,10.1121,10.1779,10.0934,10.1685,203820.0
2016-06-29 11:30:00,10.83,10.9,10.8,10.86,760227.0,10.1779,10.2437,10.1497,10.2061,760227.0
2016-06-29 12:00:00,10.85,10.93,10.84,10.92,751960.0,10.1967,10.2719,10.1873,10.2625,751960.0
2016-06-29 12:30:00,10.92,10.95,10.83,10.83,620561.0,10.2625,10.2907,10.1779,10.1779,620561.0
2016-06-29 13:00:00,10.84,10.85,10.78,10.83,250233.0,10.1873,10.1967,10.1309,10.1779,250233.0
2016-06-29 13:30:00,10.83,10.83,10.78,10.82,338420.0,10.1779,10.1779,10.1309,10.1685,338420.0
2016-06-29 14:00:00,10.82,10.84,10.78,10.83,177579.0,10.1685,10.1873,10.1309,10.1779,177579.0
2016-06-29 14:30:00,10.83,10.85,10.8,10.83,534071.0,10.1779,10.1967,10.1497,10.1779,534071.0
2016-06-29 15:00:00,10.83,10.88,10.81,10.85,1016181.0,10.1779,10.2249,10.1591,10.1967,1016181.0
2016-06-29 15:30:00,10.85,10.85,10.74,10.8,1756209.0,10.1967,10.1967,10.0934,10.1497,1756209.0
2016-06-30 09:30:00,10.83,10.96,10.76,10.87,378037.0,10.1779,10.3001,10.1121,10.2155,378037.0
2016-06-30 10:00:00,10.88,11.07,10.88,11.01,542004.0,10.2249,10.4035,10.2249,10.3471,542004.0
2016-06-30 10:30:00,11.0,11.14,10.97,11.13,415666.0,10.3377,10.4693,10.3095,10.4599,415666.0
2016-06-30 11:00:00,11.13,11.31,11.07,11.29,1096111.0,10.4599,10.629,10.4035,10.6102,1096111.0
2016-06-30 11:30:00,11.29,11.4,11.24,11.26,532643.0,10.6102,10.7136,10.5632,10.582,532643.0
2016-06-30 12:00:00,11.25,11.27,11.2,11.21,190270.0,10.5726,10.5914,10.5257,10.5351,190270.0
2016-06-30 12:30:00,11.21,11.22,11.17,11.2,218891.0,10.5351,10.5445,10.4975,10.5257,218891.0
2016-06-30 13:00:00,11.21,11.21,11.17,11.2,209223.0,10.5351,10.5351,10.4975,10.5257,209223.0
2016-06-30 13:30:00,11.19,11.22,11.17,11.2,280638.0,10.5163,10.5445,10.4975,10.5257,280638.0
2016-06-30 14:00:00,11.2,11.21,11.17,11.18,172940.0,10.5257,10.5351,10.4975,10.5069,172940.0
2016-06-30 14:30:00,11.18,11.22,11.14,11.19,184452.0,10.5069,10.5445,10.4693,10.5163,184452.0
2016-06-30 15:00:00,11.18,11.19,11.11,11.15,216984.0,10.5069,10.5163,10.4411,10.4787,216984.0
2016-06-30 15:30:00,11.15,11.19,11.14,11.18,581290.0,10.4787,10.5163,10.4693,10.5069,581290.0
2016-07-01 09:30:00,11.28,11.45,11.01,11.34,699703.0,10.6008,10.7606,10.3471,10.6572,699703.0
2016-07-01 10:00:00,11.34,11.4,11.31,11.39,516747.0,10.6572,10.7136,10.629,10.7042,516747.0
2016-07-01 10:30:00,11.39,11.4,11.34,11.35,322862.0,10.7042,10.7136,10.6572,10.6666,322862.0
2016-07-01 11:00:00,11.35,11.36,11.19,11.19,441296.0,10.6666,10.676,10.5163,10.5163,441296.0
2016-07-01 11:30:00,11.2,11.32,11.19,11.29,217585.0,10.5257,10.6384,10.5163,10.6102,217585.0
2016-07-01 12:00:00,11.29,11.3,11.22,11.23,153823.0,10.6102,10.6196,10.5445,10.5538,153823.0
2016-07-01 12:30:00,11.24,11.26,11.22,11.25,151251.0,10.5632,10.582,10.5445,10.5726,151251.0
2016-07-01 13:00:00,11.25,11.26,11.22,11.26,105651.0,10.5726,10.582,10.5445,10.582,105651.0
2016-07-01 13:30:00,11.26,11.27,11.24,11.24,249394.0,10.582,10.5914,10.5632,10.5632,249394.0
2016-07-01 14:00:00,11.25,11.26,11.16,11.19,196709.0,10.5726,10.582,10.4881,10.5163,196709.0
2016-07-01 14:30:00,11.18,11.22,11.17,11.21,177493.0,10.5069,10.5445,10.4975,10.5351,177493.0
2016-07-01 15:00:00,11.21,11.22,11.18,11.19,280406.0,10.5351,10.5445,10.5069,10.5163,280406.0
2016-07-01 15:30:00,11.2,11.23,11.18,11.21,688446.0,10.5257,10.5538,10.5069,10.5351,688446.0
2016-07-05 09:30:00,11.21,11.35,11.09,11.1,1071336.0,10.5351,10.6666,10.4223,10.4317,1071336.0
2016-07-05 10:00:00,11.1,11.11,10.97,11.02,673414.0,10.4317,10.4411,10.3095,10.3565,673414.0
2016-07-05 10:30:00,11.02,11.1,11.01,11.04,415616.0,10.3565,10.4317,10.3471,10.3753,415616.0
2016-07-05 11:00:00,11.04,11.22,11.04,11.2,902347.0,10.3753,10.5445,10.3753,10.5257,902347.0
2016-07-05 11:30:00,11.19,11.2,11.04,11.06,623240.0,10.5163,10.5257,10.3753,10.3941,623240.0
2016-07-05 12:00:00,11.07,11.12,11.06,11.12,447148.0,10.4035,10.4505,10.3941,10.4505,447148.0
2016-07-05 12:30:00,11.11,11.15,11.07,11.11,949482.0,10.4411,10.4787,10.4035,10.4411,949482.0
2016-07-05 13:00:00,11.11,11.13,11.07,11.12,487088.0,10.4411,10.4599,10.4035,10.4505,487088.0
2016-07-05 13:30:00,11.12,11.12,11.05,11.07,260707.0,10.4505,10.4505,10.3847,10.4035,260707.0
2016-07-05 14:00:00,11.07,11.12,11.06,11.12,319681.0,10.4035,10.4505,10.3941,10.4505,319681.0
2016-07-05 14:30:00,11.12,11.13,11.07,11.11,376862.0,10.4505,10.4599,10.4035,10.4411,376862.0
2016-07-05 15:00:00,11.11,11.27,11.11,11.26,460963.0,10.4411,10.5914,10.4411,10.582,460963.0
2016-07-05 15:30:00,11.26,11.34,11.25,11.33,1086233.0,10.582,10.6572,10.5726,10.6478,1086233.0
2016-07-06 09:30:00,11.26,11.4,11.02,11.12,720324.0,10.582,10.7136,10.3565,10.4505,720324.0
2016-07-06 10:00:00,11.11,11.21,11.06,11.07,451922.0,10.4411,10.5351,10.3941,10.4035,451922.0
2016-07-06 10:30:00,11.08,11.25,11.04,11.25,362689.0,10.4129,10.5726,10.3753,10.5726,362689.0
2016-07-06 11:00:00,11.25,11.25,11.19,11.2,307114.0,10.5726,10.5726,10.5163,10.5257,307114.0
2016-07-06 11:30:00,11.2,11.21,11.19,11.2,132661.0,10.5257,10.5351,10.5163,10.5257,132661.0
2016-07-06 12:00:00,11.21,11.31,11.2,11.25,416096.0,10.5351,10.629,10.5257,10.5726,416096.0
2016-07-06 12:30:00,11.26,11.3,11.26,11.29,233159.0,10.582,10.6196,10.582,10.6102,233159.0
2016-07-06 13:00:00,11.29,11.36,11.29,11.32,195232.0,10.6102,10.676,10.6102,10.6384,195232.0
2016-07-06 13:30:00,11.33,11.36,11.29,11.34,163654.0,10.6478,10.676,10.6102,10.6572,163654.0
2016-07-06 14:00:00,11.33,11.35,11.26,11.29,184221.0,10.6478,10.6666,10.582,10.6102,184221.0
2016-07-06 14:30:00,11.29,11.38,11.28,11.36,158008.0,10.6102,10.6948,10.6008,10.676,158008.0
2016-07-06 15:00:00,11.36,11.43,11.33,11.42,425845.0,10.676,10.7418,10.6478,10.7324,425845.0
2016-07-06 15:30:00,11.42,11.5,11.39,11.46,1189099.0,10.7324,10.8076,10.7042,10.77,1189099.0
2016-07-07 09:30:00,11.48,12.04,11.48,11.79,1683143.0,10.7888,11.3151,10.7888,11.0801,1683143.0
2016-07-07 10:00:00,11.79,11.81,11.75,11.8,778298.0,11.0801,11.0989,11.0425,11.0895,778298.0
2016-07-07 10:30:00,11.8,11.81,11.74,11.81,592804.0,11.0895,11.0989,11.0331,11.0989,592804.0
2016-07-07 11:00:00,11.8,11.89,11.72,11.87,1185944.0,11.0895,11.1741,11.0143,11.1553,1185944.0
2016-07-07 11:30:00,11.87,11.87,11.77,11.8,291644.0,11.1553,11.1553,11.0613,11.0895,291644.0
2016-07-07 12:00:00,11.82,11.84,11.78,11.82,194576.0,11.1083,11.1271,11.0707,11.1083,194576.0
2016-07-07 12:30:00,11.81,11.82,11.76,11.78,377062.0,11.0989,11.1083,11.0519,11.0707,377062.0
2016-07-07 13:00:00,11.78,11.82,11.77,11.81,427668.0,11.0707,11.1083,11.0613,11.0989,427668.0
2016-07-07 13:30:00,11.8,11.82,11.79,11.81,306732.0,11.0895,11.1083,11.0801,11.0989,306732.0
2016-07-07 14:00:00,11.81,11.82,11.79,11.81,246653.0,11.0989,11.1083,11.0801,11.0989,246653.0
2016-07-07 14:30:00,11.8,11.81,11.78,11.8,438650.0,11.0895,11.0989,11.0707,11.0895,438650.0
2016-07-07 15:00:00,11.8,11.86,11.79,11.82,1034299.0,11.0895,11.1459,11.0801,11.1083,1034299.0
2016-07-07 15:30:00,11.82,11.82,11.8,11.8,2455289.0,11.1083,11.1083,11.0895,11.0895,2455289.0
2016-07-08 09:30:00,11.89,12.23,11.89,12.2,1174509.0,11.1741,11.4936,11.1741,11.4654,1174509.0
2016-07-08 10:00:00,12.21,12.28,12.19,12.25,818718.0,11.4748,11.5406,11.456,11.5124,818718.0
2016-07-08 10:30:00,12.25,12.26,12.2,12.25,879196.0,11.5124,11.5218,11.4654,11.5124,879196.0
2016-07-08 11:00:00,12.24,12.25,12.19,12.23,373708.0,11.503,11.5124,11.456,11.4936,373708.0
2016-07-08 11:30:00,12.22,12.26,12.22,12.23,533199.0,11.4842,11.5218,11.4842,11.4936,533199.0
2016-07-08 12:00:00,12.22,12.24,12.21,12.22,211381.0,11.4842,11.503,11.4748,11.4842,211381.0
2016-07-08 12:30:00,12.22,12.26,12.21,12.25,436226.0,11.4842,11.5218,11.4748,11.5124,436226.0
2016-07-08 13:00:00,12.25,12.25,12.2,12.22,258195.0,11.5124,11.5124,11.4654,11.4842,258195.0
2016-07-08 13:30:00,12.23,12.26,12.22,12.25,336515.0,11.4936,11.5218,11.4842,11.5124,336515.0
2016-07-08 14:00:00,12.25,12.36,12.24,12.3,1015639.0,11.5124,11.6158,11.503,11.5594,1015639.0
2016-07-08 14:30:00,12.29,12.32,12.26,12.26,460143.0,11.55,11.5782,11.5218,11.5218,460143.0
2016-07-08 15:00:00,12.26,12.29,12.26,12.28,221992.0,11.5218,11.55,11.5218,11.5406,221992.0
2016-07-08 15:30:00,12.28,12.29,12.24,12.24,596622.0,11.5406,11.55,11.503,11.503,596622.0
2016-07-11 09:30:00,12.25,12.82,12.23,12.75,1343107.0,11.5124,12.0481,11.4936,11.9823,1343107.0
2016-07-11 10:00:00,12.74,12.86,12.74,12.8,1421278.0,11.9729,12.0857,11.9729,12.0293,1421278.0
2016-07-11 10:30:00,12.79,12.86,12.77,12.85,674583.0,12.0199,12.0857,12.0011,12.0763,674583.0
2016-07-11 11:00:00,12.86,12.86,12.8,12.83,761474.0,12.0857,12.0857,12.0293,12.0575,761474.0
2016-07-11 11:30:00,12.84,12.88,12.82,12.82,383865.0,12.0669,12.1045,12.0481,12.0481,383865.0
2016-07-11 12:00:00,12.82,12.83,12.75,12.8,479478.0,12.0481,12.0575,11.9823,12.0293,479478.0
2016-07-11 12:30:00,12.8,12.82,12.79,12.8,328485.0,12.0293,12.0481,12.0199,12.0293,328485.0
2016-07-11 13:00:00,12.81,12.81,12.71,12.73,437869.0,12.0387,12.0387,11.9447,11.9635,437869.0
2016-07-11 13:30:00,12.73,12.76,12.72,12.73,214174.0,11.9635,11.9917,11.9541,11.9635,214174.0
2016-07-11 14:00:00,12.74,12.79,12.72,12.78,174081.0,11.9729,12.0199,11.9541,12.0105,174081.0
2016-07-11 14:30:00,12.77,12.78,12.76,12.76,173506.0,12.0011,12.0105,11.9917,11.9917,173506.0
2016-07-11 15:00:00,12.76,12.79,12.76,12.77,238772.0,11.9917,12.0199,11.9917,12.0011,238772.0
2016-07-11 15:30:00,12.78,12.82,12.71,12.74,1149563.0,12.0105,12.0481,11.9447,11.9729,1149563.0
2016-07-12 09:30:00,12.86,13.12,12.8,13.07,1367959.0,12.0857,12.3301,12.0293,12.2831,1367959.0
2016-07-12 10:00:00,13.07,13.12,12.66,12.69,1325480.0,12.2831,12.3301,11.8977,11.9259,1325480.0
2016-07-12 10:30:00,12.69,12.83,12.69,12.79,765245.0,11.9259,12.0575,11.9259,12.0199,765245.0
2016-07-12 11:00:00,12.79,12.87,12.79,12.87,678461.0,12.0199,12.0951,12.0199,12.0951,678461.0
2016-07-12 11:30:00,12.87,12.9,12.81,12.9,396393.0,12.0951,12.1233,12.0387,12.1233,396393.0
2016-07-12 12:00:00,12.89,12.91,12.79,12.81,591642.0,12.1139,12.1327,12.0199,12.0387,591642.0
2016-07-12 12:30:00,12.81,12.81,12.73,12.78,191828.0,12.0387,12.0387,11.9635,12.0105,191828.0
2016-07-12 13:00:00,12.78,12.81,12.73,12.78,201700.0,12.0105,12.0387,11.9635,12.0105,201700.0
2016-07-12 13:30:00,12.78,12.84,12.78,12.79,149477.0,12.0105,12.0669,12.0105,12.0199,149477.0
2016-07-12 14:00:00,12.78,12.84,12.78,12.81,177745.0,12.0105,12.0669,12.0105,12.0387,177745.0
2016-07-12 14:30:00,12.82,12.82,12.71,12.72,279433.0,12.0481,12.0481,11.9447,11.9541,279433.0
2016-07-12 15:00:00,12.73,12.77,12.72,12.76,326919.0,11.9635,12.0011,11.9541,11.9917,326919.0
2016-07-12 15:30:00,12.76,12.77,12.72,12.74,617724.0,11.9917,12.0011,11.9541,11.9729,617724.0
2016-07-13 09:30:00,12.77,12.8,12.55,12.64,497337.0,12.0011,12.0293,11.7944,11.879,497337.0
2016-07-13 10:00:00,12.64,12.71,12.62,12.71,457488.0,11.879,11.9447,11.8602,11.9447,457488.0
2016-07-13 10:30:00,12.71,12.74,12.67,12.68,242820.0,11.9447,11.9729,11.9071,11.9165,242820.0
2016-07-13 11:00:00,12.68,12.68,12.58,12.6,133608.0,11.9165,11.9165,11.8226,11.8414,133608.0
2016-07-13 11:30:00,12.6,12.63,12.56,12.6,221121.0,11.8414,11.8696,11.8038,11.8414,221121.0
2016-07-13 12:00:00,12.6,12.61,12.55,12.58,307546.0,11.8414,11.8508,11.7944,11.8226,307546.0
2016-07-13 12:30:00,12.59,12.64,12.57,12.63,175967.0,11.832,11.879,11.8132,11.8696,175967.0
2016-07-13 13:00:00,12.63,12.7,12.6,12.65,175305.0,11.8696,11.9353,11.8414,11.8884,175305.0
2016-07-13 13:30:00,12.65,12.65,12.59,12.62,288125.0,11.8884,11.8884,11.832,11.8602,288125.0
2016-07-13 14:00:00,12.62,12.62,12.59,12.61,287867.0,11.8602,11.8602,11.832,11.8508,287867.0
2016-07-13 14:30:00,12.61,12.61,12.58,12.61,203367.0,11.8508,11.8508,11.8226,11.8508,203367.0
2016-07-13 15:00:00,12.6,12.61,12.58,12.6,164012.0,11.8414,11.8508,11.8226,11.8414,164012.0
2016-07-13 15:30:00,12.59,12.61,12.56,12.59,655443.0,11.832,11.8508,11.8038,11.832,655443.0
2016-07-14 09:30:00,12.73,12.88,12.66,12.86,645790.0,11.9635,12.1045,11.8977,12.0857,645790.0
2016-07-14 10:00:00,12.86,12.94,12.85,12.9,385515.0,12.0857,12.1609,12.0763,12.1233,385515.0
2016-07-14 10:30:00,12.9,12.91,12.85,12.86,251723.0,12.1233,12.1327,12.0763,12.0857,251723.0
2016-07-14 11:00:00,12.85,12.88,12.82,12.83,192373.0,12.0763,12.1045,12.0481,12.0575,192373.0
2016-07-14 11:30:00,12.83,12.84,12.79,12.83,514023.0,12.0575,12.0669,12.0199,12.0575,514023.0
2016-07-14 12:00:00,12.83,12.9,12.83,12.89,353948.0,12.0575,12.1233,12.0575,12.1139,353948.0
2016-07-14 12:30:00,12.88,12.9,12.88,12.9,83772.0,12.1045,12.1233,12.1045,12.1233,83772.0
2016-07-14 13:00:00,12.89,12.9,12.86,12.87,76362.0,12.1139,12.1233,12.0857,12.0951,76362.0
2016-07-14 13:30:00,12.88,12.9,12.86,12.88,202749.0,12.1045,12.1233,12.0857,12.1045,202749.0
2016-07-14 14:00:00,12.89,12.89,12.85,12.86,130674.0,12.1139,12.1139,12.0763,12.0857,130674.0
2016-07-14 14:30:00,12.86,12.87,12.85,12.87,86252.0,12.0857,12.0951,12.0763,12.0951,86252.0
2016-07-14 15:00:00,12.86,12.9,12.86,12.88,292185.0,12.0857,12.1233,12.0857,12.1045,292185.0
2016-07-14 15:30:00,12.89,12.9,12.87,12.87,585806.0,12.1139,12.1233,12.0951,12.0951,585806.0
2016-07-15 09:30:00,12.9,12.99,12.79,12.83,252686.0,12.1233,12.2079,12.0199,12.0575,252686.0
2016-07-15 10:00:00,12.83,12.9,12.82,12.83,166160.0,12.0575,12.1233,12.0481,12.0575,166160.0
2016-07-15 10:30:00,12.83,12.86,12.81,12.85,84577.0,12.0575,12.0857,12.0387,12.0763,84577.0
2016-07-15 11:00:00,12.85,12.85,12.75,12.77,310621.0,12.0763,12.0763,11.9823,12.0011,310621.0
2016-07-15 11:30:00,12.77,12.78,12.71,12.73,164748.0,12.0011,12.0105,11.9447,11.9635,164748.0
2016-07-15 12:00:00,12.73,12.76,12.69,12.75,154812.0,11.9635,11.9917,11.9259,11.9823,154812.0
2016-07-15 12:30:00,12.76,12.76,12.73,12.75,72144.0,11.9917,11.9917,11.9635,11.9823,72144.0
2016-07-15 13:00:00,12.74,12.75,12.64,12.67,244273.0,11.9729,11.9823,11.879,11.9071,244273.0
2016-07-15 13:30:00,12.66,12.69,12.66,12.69,59772.0,11.8977,11.9259,11.8977,11.9259,59772.0
2016-07-15 14:00:00,12.69,12.69,12.65,12.66,56538.0,11.9259,11.9259,11.8884,11.8977,56538.0
2016-07-15 14:30:00,12.66,12.67,12.63,12.65,62270.0,11.8977,11.9071,11.8696,11.8884,62270.0
2016-07-15 15:00:00,12.65,12.66,12.61,12.64,130038.0,11.8884,11.8977,11.8508,11.879,130038.0
2016-07-15 15:30:00,12.64,12.65,12.6,12.62,336683.0,11.879,11.8884,11.8414,11.8602,336683.0
2016-07-18 09:30:00,12.62,12.63,12.47,12.63,230161.0,11.8602,11.8696,11.7192,11.8696,230161.0
2016-07-18 10:00:00,12.64,12.69,12.6,12.69,292859.0,11.879,11.9259,11.8414,11.9259,292859.0
2016-07-18 10:30:00,12.69,12.82,12.69,12.77,293873.0,11.9259,12.0481,11.9259,12.0011,293873.0
2016-07-18 11:00:00,12.76,12.85,12.75,12.81,195145.0,11.9917,12.0763,11.9823,12.0387,195145.0
2016-07-18 11:30:00,12.82,12.83,12.75,12.83,147454.0,12.0481,12.0575,11.9823,12.0575,147454.0
2016-07-18 12:00:00,12.83,12.84,12.75,12.75,141407.0,12.0575,12.0669,11.9823,11.9823,141407.0
2016-07-18 12:30:00,12.75,12.79,12.73,12.77,149732.0,11.9823,12.0199,11.9635,12.0011,149732.0
2016-07-18 13:00:00,12.78,12.82,12.77,12.81,54308.0,12.0105,12.0481,12.0011,12.0387,54308.0
2016-07-18 13:30:00,12.81,12.82,12.78,12.79,75338.0,12.0387,12.0481,12.0105,12.0199,75338.0
2016-07-18 14:00:00,12.8,12.84,12.79,12.83,128530.0,12.0293,12.0669,12.0199,12.0575,128530.0
2016-07-18 14:30:00,12.84,12.84,12.81,12.84,76864.0,12.0669,12.0669,12.0387,12.0669,76864.0
2016-07-18 15:00:00,12.84,12.93,12.79,12.88,321055.0,12.0669,12.1515,12.0199,12.1045,321055.0
2016-07-18 15:30:00,12.88,12.93,12.88,12.89,484413.0,12.1045,12.1515,12.1045,12.1139,484413.0
2016-07-19 09:30:00,12.81,12.95,12.68,12.92,770417.0,12.0387,12.1703,11.9165,12.1421,770417.0
2016-07-19 10:00:00,12.92,13.05,12.87,12.97,365378.0,12.1421,12.2643,12.0951,12.1891,365378.0
2016-07-19 10:30:00,12.97,13.08,12.96,13.06,228214.0,12.1891,12.2925,12.1797,12.2737,228214.0
2016-07-19 11:00:00,13.06,13.1,13.04,13.1,179369.0,12.2737,12.3113,12.2549,12.3113,179369.0
2016-07-19 11:30:00,13.1,13.13,13.01,13.06,227966.0,12.3113,12.3395,12.2267,12.2737,227966.0
2016-07-19 12:00:00,13.07,13.14,13.03,13.12,262417.0,12.2831,12.3488,12.2455,12.3301,262417.0
2016-07-19 12:30:00,13.12,13.15,13.1,13.12,289520.0,12.3301,12.3582,12.3113,12.3301,289520.0
2016-07-19 13:00:00,13.13,13.19,13.11,13.14,307068.0,12.3395,12.3958,12.3207,12.3488,307068.0
2016-07-19 13:30:00,13.14,13.22,13.11,13.15,418166.0,12.3488,12.424,12.3207,12.3582,418166.0
2016-07-19 14:00:00,13.14,13.21,13.14,13.2,188953.0,12.3488,12.4146,12.3488,12.4052,188953.0
2016-07-19 14:30:00,13.2,13.21,13.16,13.18,167437.0,12.4052,12.4146,12.3676,12.3864,167437.0
2016-07-19 15:00:00,13.17,13.23,13.16,13.23,347569.0,12.377,12.4334,12.3676,12.4334,347569.0
2016-07-19 15:30:00,13.23,13.28,13.15,13.19,959787.0,12.4334,12.4804,12.3582,12.3958,959787.0
2016-07-20 09:30:00,13.32,13.51,13.26,13.5,663266.0,12.518,12.6966,12.4616,12.6872,663266.0
2016-07-20 10:00:00,13.51,13.55,13.49,13.52,676392.0,12.6966,12.7342,12.6778,12.706,676392.0
2016-07-20 10:30:00,13.52,13.69,13.49,13.63,777117.0,12.706,12.8657,12.6778,12.8093,777117.0
2016-07-20 11:00:00,13.64,13.7,13.5,13.69,979748.0,12.8187,12.8751,12.6872,12.8657,979748.0
2016-07-20 11:30:00,13.68,13.82,13.67,13.76,1265649.0,12.8563,12.9879,12.8469,12.9315,1265649.0
2016-07-20 12:00:00,13.77,13.77,13.64,13.74,398224.0,12.9409,12.9409,12.8187,12.9127,398224.0
2016-07-20 12:30:00,13.74,13.78,13.69,13.7,426187.0,12.9127,12.9503,12.8657,12.8751,426187.0
2016-07-20 13:00:00,13.7,13.78,13.68,13.76,504650.0,12.8751,12.9503,12.8563,12.9315,504650.0
2016-07-20 13:30:00,13.76,13.76,13.65,13.68,181124.0,12.9315,12.9315,12.8281,12.8563,181124.0
2016-07-20 14:00:00,13.68,13.75,13.67,13.74,298397.0,12.8563,12.9221,12.8469,12.9127,298397.0
2016-07-20 14:30:00,13.73,13.75,13.67,13.68,576483.0,12.9033,12.9221,12.8469,12.8563,576483.0
2016-07-20 15:00:00,13.68,13.69,13.59,13.6,479080.0,12.8563,12.8657,12.7718,12.7812,479080.0
2016-07-20 15:30:00,13.61,13.65,13.58,13.62,1571431.0,12.7906,12.8281,12.7624,12.7999,1571431.0
2016-07-21 09:30:00,13.75,13.84,13.67,13.78,1592187.0,12.9221,13.0067,12.8469,12.9503,1592187.0
2016-07-21 10:00:00,13.79,13.82,13.7,13.78,1140112.0,12.9597,12.9879,12.8751,12.9503,1140112.0
2016-07-21 10:30:00,13.78,13.87,13.77,13.87,952995.0,12.9503,13.0349,12.9409,13.0349,952995.0
2016-07-21 11:00:00,13.87,13.91,13.81,13.88,879015.0,13.0349,13.0725,12.9785,13.0443,879015.0
2016-07-21 11:30:00,13.88,13.9,13.82,13.84,687901.0,13.0443,13.0631,12.9879,13.0067,687901.0
2016-07-21 12:00:00,13.84,13.88,13.76,13.79,1080480.0,13.0067,13.0443,12.9315,12.9597,1080480.0
2016-07-21 12:30:00,13.79,13.8,13.61,13.61,1068508.0,12.9597,12.9691,12.7906,12.7906,1068508.0
2016-07-21 13:00:00,13.6,13.67,13.58,13.66,558937.0,12.7812,12.8469,12.7624,12.8375,558937.0
2016-07-21 13:30:00,13.67,13.72,13.64,13.64,450020.0,12.8469,12.8939,12.8187,12.8187,450020.0
2016-07-21 14:00:00,13.64,13.67,13.59,13.61,576536.0,12.8187,12.8469,12.7718,12.7906,576536.0
2016-07-21 14:30:00,13.61,13.61,13.54,13.57,311666.0,12.7906,12.7906,12.7248,12.753,311666.0
2016-07-21 15:00:00,13.56,13.65,13.55,13.65,379118.0,12.7436,12.8281,12.7342,12.8281,379118.0
2016-07-21 15:30:00,13.65,13.7,13.63,13.68,868681.0,12.8281,12.8751,12.8093,12.8563,868681.0
2016-07-22 09:30:00,13.66,13.83,13.59,13.75,891778.0,12.8375,12.9973,12.7718,12.9221,891778.0
2016-07-22 10:00:00,13.75,13.78,13.61,13.65,435507.0,12.9221,12.9503,12.7906,12.8281,435507.0
2016-07-22 10:30:00,13.65,13.69,13.63,13.69,278328.0,12.8281,12.8657,12.8093,12.8657,278328.0
2016-07-22 11:00:00,13.69,13.7,13.64,13.67,268478.0,12.8657,12.8751,12.8187,12.8469,268478.0
2016-07-22 11:30:00,13.66,13.68,13.63,13.66,118028.0,12.8375,12.8563,12.8093,12.8375,118028.0
2016-07-22 12:00:00,13.65,13.67,13.61,13.61,70998.0,12.8281,12.8469,12.7906,12.7906,70998.0
2016-07-22 12:30:00,13.61,13.63,13.53,13.55,194386.0,12.7906,12.8093,12.7154,12.7342,194386.0
2016-07-22 13:00:00,13.54,13.59,13.52,13.58,77420.0,12.7248,12.7718,12.706,12.7624,77420.0
2016-07-22 13:30:00,13.58,13.6,13.51,13.55,222060.0,12.7624,12.7812,12.6966,12.7342,222060.0
2016-07-22 14:00:00,13.55,13.56,13.54,13.55,121816.0,12.7342,12.7436,12.7248,12.7342,121816.0
2016-07-22 14:30:00,13.55,13.58,13.54,13.55,106651.0,12.7342,12.7624,12.7248,12.7342,106651.0
2016-07-22 15:00:00,13.55,13.56,13.53,13.55,106854.0,12.7342,12.7436,12.7154,12.7342,106854.0
2016-07-22 15:30:00,13.54,13.55,13.51,13.52,224610.0,12.7248,12.7342,12.6966,12.706,224610.0
2016-07-25 09:30:00,13.55,13.58,13.4,13.51,788374.0,12.7342,12.7624,12.5932,12.6966,788374.0
2016-07-25 10:00:00,13.51,13.56,13.49,13.56,288244.0,12.6966,12.7436,12.6778,12.7436,288244.0
2016-07-25 10:30:00,13.56,13.56,13.5,13.54,206663.0,12.7436,12.7436,12.6872,12.7248,206663.0
2016-07-25 11:00:00,13.54,13.55,13.43,13.45,136819.0,12.7248,12.7342,12.6214,12.6402,136819.0
2016-07-25 11:30:00,13.45,13.51,13.43,13.46,137080.0,12.6402,12.6966,12.6214,12.6496,137080.0
2016-07-25 12:00:00,13.46,13.47,13.44,13.46,82381.0,12.6496,12.659,12.6308,12.6496,82381.0
2016-07-25 12:30:00,13.45,13.46,13.44,13.46,47509.0,12.6402,12.6496,12.6308,12.6496,47509.0
2016-07-25 13:00:00,13.46,13.48,13.44,13.46,110198.0,12.6496,12.6684,12.6308,12.6496,110198.0
2016-07-25 13:30:00,13.46,13.47,13.43,13.43,78685.0,12.6496,12.659,12.6214,12.6214,78685.0
2016-07-25 14:00:00,13.43,13.47,13.42,13.43,202503.0,12.6214,12.659,12.612,12.6214,202503.0
2016-07-25 14:30:00,13.43,13.45,13.41,13.42,213757.0,12.6214,12.6402,12.6026,12.612,213757.0
2016-07-25 15:00:00,13.42,13.42,13.38,13.4,309241.0,12.612,12.612,12.5744,12.5932,309241.0
2016-07-25 15:30:00,13.4,13.4,13.37,13.4,556981.0,12.5932,12.5932,12.565,12.5932,556981.0
2016-07-26 09:30:00,13.28,13.76,13.21,13.75,1017341.0,12.4804,12.9315,12.4146,12.9221,1017341.0
2016-07-26 10:00:00,13.75,13.76,13.65,13.73,345168.0,12.9221,12.9315,12.8281,12.9033,345168.0
2016-07-26 10:30:00,13.73,13.76,13.67,13.67,413160.0,12.9033,12.9315,12.8469,12.8469,413160.0
2016-07-26 11:00:00,13.67,13.81,13.66,13.8,360352.0,12.8469,12.9785,12.8375,12.9691,360352.0
2016-07-26 11:30:00,13.8,14.0,13.8,13.98,475081.0,12.9691,13.1571,12.9691,13.1383,475081.0
2016-07-26 12:00:00,13.99,14.01,13.91,13.92,402060.0,13.1477,13.1665,13.0725,13.0819,402060.0
2016-07-26 12:30:00,13.92,13.93,13.86,13.88,193495.0,13.0819,13.0913,13.0255,13.0443,193495.0
2016-07-26 13:00:00,13.88,13.91,13.82,13.86,277079.0,13.0443,13.0725,12.9879,13.0255,277079.0
2016-07-26 13:30:00,13.85,13.87,13.82,13.87,284660.0,13.0161,13.0349,12.9879,13.0349,284660.0
2016-07-26 14:00:00,13.87,13.92,13.86,13.91,323553.0,13.0349,13.0819,13.0255,13.0725,323553.0
2016-07-26 14:30:00,13.91,13.93,13.89,13.93,268111.0,13.0725,13.0913,13.0537,13.0913,268111.0
2016-07-26 15:00:00,13.93,14.06,13.92,14.04,531584.0,13.0913,13.2135,13.0819,13.1947,531584.0
2016-07-26 15:30:00,14.04,14.05,13.97,14.02,1379140.0,13.1947,13.2041,13.1289,13.1759,1379140.0
2016-07-27 09:30:00,13.96,13.98,13.71,13.89,768511.0,13.1195,13.1383,12.8845,13.0537,768511.0
2016-07-27 10:00:00,13.89,14.01,13.86,13.99,804169.0,13.0537,13.1665,13.0255,13.1477,804169.0
2016-07-27 10:30:00,13.99,14.01,13.94,13.97,491714.0,13.1477,13.1665,13.1007,13.1289,491714.0
2016-07-27 11:00:00,13.97,13.99,13.93,13.96,240026.0,13.1289,13.1477,13.0913,13.1195,240026.0
2016-07-27 11:30:00,13.96,14.01,13.96,13.98,167813.0,13.1195,13.1665,13.1195,13.1383,167813.0
2016-07-27 12:00:00,13.98,14.0,13.88,13.9,308253.0,13.1383,13.1571,13.0443,13.0631,308253.0
2016-07-27 12:30:00,13.9,13.93,13.89,13.93,81569.0,13.0631,13.0913,13.0537,13.0913,81569.0
2016-07-27 13:00:00,13.93,13.98,13.92,13.96,156852.0,13.0913,13.1383,13.0819,13.1195,156852.0
2016-07-27 13:30:00,13.96,14.05,13.95,13.99,277547.0,13.1195,13.2041,13.1101,13.1477,277547.0
2016-07-27 14:00:00,13.97,14.05,13.97,14.01,228814.0,13.1289,13.2041,13.1289,13.1665,228814.0
2016-07-27 14:30:00,14.01,14.08,14.0,14.08,528848.0,13.1665,13.2323,13.1571,13.2323,528848.0
2016-07-27 15:00:00,14.08,14.1,14.05,14.08,386234.0,13.2323,13.251,13.2041,13.2323,386234.0
2016-07-27 15:30:00,14.08,14.11,14.0,14.03,852762.0,13.2323,13.2604,13.1571,13.1853,852762.0
2016-07-28 09:30:00,13.92,14.03,13.83,14.02,628989.0,13.0819,13.1853,12.9973,13.1759,628989.0
2016-07-28 10:00:00,14.02,14.03,13.89,13.99,410813.0,13.1759,13.1853,13.0537,13.1477,410813.0
2016-07-28 10:30:00,13.99,14.01,13.94,13.96,366830.0,13.1477,13.1665,13.1007,13.1195,366830.0
2016-07-28 11:00:00,13.97,13.97,13.9,13.96,158005.0,13.1289,13.1289,13.0631,13.1195,158005.0
2016-07-28 11:30:00,13.96,14.01,13.93,14.0,242866.0,13.1195,13.1665,13.0913,13.1571,242866.0
2016-07-28 12:00:00,13.99,14.01,13.99,14.0,233135.0,13.1477,13.1665,13.1477,13.1571,233135.0
2016-07-28 12:30:00,14.0,14.11,14.0,14.1,723276.0,13.1571,13.2604,13.1571,13.251,723276.0
2016-07-28 13:00:00,14.1,14.23,14.09,14.11,957095.0,13.251,13.3732,13.2417,13.2604,957095.0
2016-07-28 13:30:00,14.11,14.19,14.11,14.17,317856.0,13.2604,13.3356,13.2604,13.3168,317856.0
2016-07-28 14:00:00,14.17,14.21,14.16,14.19,265638.0,13.3168,13.3544,13.3074,13.3356,265638.0
2016-07-28 14:30:00,14.19,14.2,14.15,14.17,241175.0,13.3356,13.345,13.298,13.3168,241175.0
2016-07-28 15:00:00,14.17,14.28,14.16,14.26,518225.0,13.3168,13.4202,13.3074,13.4014,518225.0
2016-07-28 15:30:00,14.26,14.3,14.24,14.25,1114615.0,13.4014,13.439,13.3826,13.392,1114615.0
2016-07-29 09:30:00,14.03,14.42,14.02,14.12,1391754.0,13.1853,13.5518,13.1759,13.2698,1391754.0
2016-07-29 10:00:00,14.13,14.14,14.03,14.13,421292.0,13.2792,13.2886,13.1853,13.2792,421292.0
2016-07-29 10:30:00,14.14,14.4,14.12,14.4,829249.0,13.2886,13.533,13.2698,13.533,829249.0
2016-07-29 11:00:00,14.4,14.47,14.38,14.42,1065250.0,13.533,13.5988,13.5142,13.5518,1065250.0
2016-07-29 11:30:00,14.41,14.43,14.31,14.31,815028.0,13.5424,13.5612,13.4484,13.4484,815028.0
2016-07-29 12:00:00,14.32,14.34,14.27,14.31,299774.0,13.4578,13.4766,13.4108,13.4484,299774.0
2016-07-29 12:30:00,14.31,14.35,14.17,14.18,602222.0,13.4484,13.486,13.3168,13.3262,602222.0
2016-07-29 13:00:00,14.19,14.21,14.11,14.19,311951.0,13.3356,13.3544,13.2604,13.3356,311951.0
2016-07-29 13:30:00,14.2,14.24,14.15,14.2,219301.0,13.345,13.3826,13.298,13.345,219301.0
2016-07-29 14:00:00,14.21,14.22,14.17,14.19,232470.0,13.3544,13.3638,13.3168,13.3356,232470.0
2016-07-29 14:30:00,14.19,14.25,14.18,14.25,315670.0,13.3356,13.392,13.3262,13.392,315670.0
2016-07-29 15:00:00,14.25,14.3,14.22,14.28,318806.0,13.392,13.439,13.3638,13.4202,318806.0
2016-07-29 15:30:00,14.28,14.29,14.23,14.25,601226.0,13.4202,13.4296,13.3732,13.392,601226.0
2016-08-01 09:30:00,14.29,14.45,14.28,14.4,1219397.0,13.4296,13.58,13.4202,13.533,1219397.0
2016-08-01 10:00:00,14.4,14.45,14.3,14.45,602896.0,13.533,13.58,13.439,13.58,602896.0
2016-08-01 10:30:00,14.45,14.45,14.25,14.34,847203.0,13.58,13.58,13.392,13.4766,847203.0
2016-08-01 11:00:00,14.34,14.41,14.32,14.4,901501.0,13.4766,13.5424,13.4578,13.533,901501.0
2016-08-01 11:30:00,14.39,14.47,14.37,14.39,559894.0,13.5236,13.5988,13.5048,13.5236,559894.0
2016-08-01 12:00:00,14.4,14.4,14.17,14.2,807228.0,13.533,13.533,13.3168,13.345,807228.0
2016-08-01 12:30:00,14.19,14.29,14.16,14.24,707151.0,13.3356,13.4296,13.3074,13.3826,707151.0
2016-08-01 13:00:00,14.24,14.32,14.23,14.29,240157.0,13.3826,13.4578,13.3732,13.4296,240157.0
2016-08-01 13:30:00,14.29,14.37,14.29,14.35,243189.0,13.4296,13.5048,13.4296,13.486,243189.0
2016-08-01 14:00:00,14.35,14.37,14.28,14.29,280307.0,13.486,13.5048,13.4202,13.4296,280307.0
2016-08-01 14:30:00,14.29,14.36,14.26,14.32,367200.0,13.4296,13.4954,13.4014,13.4578,367200.0
2016-08-01 15:00:00,14.32,14.37,14.29,14.31,297608.0,13.4578,13.5048,13.4296,13.4484,297608.0
2016-08-01 15:30:00,14.31,14.36,14.29,14.33,987900.0,13.4484,13.4954,13.4296,13.4672,987900.0
2016-08-02 09:30:00,14.28,14.29,13.47,13.66,1595786.0,13.4202,13.4296,12.659,12.8375,1595786.0
2016-08-02 10:00:00,13.64,13.84,13.64,13.8,524389.0,12.8187,13.0067,12.8187,12.9691,524389.0
2016-08-02 10:30:00,13.8,13.8,13.72,13.76,330885.0,12.9691,12.9691,12.8939,12.9315,330885.0
2016-08-02 11:00:00,13.75,13.82,13.75,13.81,464835.0,12.9221,12.9879,12.9221,12.9785,464835.0
2016-08-02 11:30:00,13.81,13.81,13.74,13.74,398155.0,12.9785,12.9785,12.9127,12.9127,398155.0
2016-08-02 12:00:00,13.74,13.77,13.71,13.74,315104.0,12.9127,12.9409,12.8845,12.9127,315104.0
2016-08-02 12:30:00,13.74,13.75,13.7,13.71,222288.0,12.9127,12.9221,12.8751,12.8845,222288.0
2016-08-02 13:00:00,13.72,13.72,13.68,13.72,341658.0,12.8939,12.8939,12.8563,12.8939,341658.0
2016-08-02 13:30:00,13.71,13.75,13.71,13.74,249891.0,12.8845,12.9221,12.8845,12.9127,249891.0
2016-08-02 14:00:00,13.74,13.82,13.73,13.82,371692.0,12.9127,12.9879,12.9033,12.9879,371692.0
2016-08-02 14:30:00,13.82,13.92,13.79,13.89,408308.0,12.9879,13.0819,12.9597,13.0537,408308.0
2016-08-02 15:00:00,13.9,13.92,13.89,13.9,149390.0,13.0631,13.0819,13.0537,13.0631,149390.0
2016-08-02 15:30:00,13.9,13.93,13.89,13.9,451268.0,13.0631,13.0913,13.0537,13.0631,451268.0
2016-08-03 09:30:00,13.66,13.95,13.66,13.78,605964.0,12.8375,13.1101,12.8375,12.9503,605964.0
2016-08-03 10:00:00,13.78,13.89,13.76,13.82,377389.0,12.9503,13.0537,12.9315,12.9879,377389.0
2016-08-03 10:30:00,13.82,13.83,13.76,13.77,388996.0,12.9879,12.9973,12.9315,12.9409,388996.0
2016-08-03 11:00:00,13.76,13.82,13.76,13.77,334977.0,12.9315,12.9879,12.9315,12.9409,334977.0
2016-08-03 11:30:00,13.76,13.81,13.73,13.81,453290.0,12.9315,12.9785,12.9033,12.9785,453290.0
2016-08-03 12:00:00,13.8,13.84,13.79,13.84,185162.0,12.9691,13.0067,12.9597,13.0067,185162.0
2016-08-03 12:30:00,13.84,13.87,13.82,13.85,219787.0,13.0067,13.0349,12.9879,13.0161,219787.0
2016-08-03 13:00:00,13.85,13.87,13.83,13.87,176150.0,13.0161,13.0349,12.9973,13.0349,176150.0
2016-08-03 13:30:00,13.87,13.88,13.82,13.85,212870.0,13.0349,13.0443,12.9879,13.0161,212870.0
2016-08-03 14:00:00,13.85,13.89,13.84,13.84,254776.0,13.0161,13.0537,13.0067,13.0067,254776.0
2016-08-03 14:30:00,13.84,13.87,13.8,13.84,306374.0,13.0067,13.0349,12.9691,13.0067,306374.0
2016-08-03 15:00:00,13.83,13.91,13.82,13.9,309679.0,12.9973,13.0725,12.9879,13.0631,309679.0
2016-08-03 15:30:00,13.9,13.91,13.88,13.9,484522.0,13.0631,13.0725,13.0443,13.0631,484522.0
2016-08-04 09:30:00,13.87,14.01,13.85,13.85,536055.0,13.0349,13.1665,13.0161,13.0161,536055.0
2016-08-04 10:00:00,13.85,13.86,13.66,13.74,522537.0,13.0161,13.0255,12.8375,12.9127,522537.0
2016-08-04 10:30:00,13.75,13.83,13.73,13.82,229365.0,12.9221,12.9973,12.9033,12.9879,229365.0
2016-08-04 11:00:00,13.83,13.87,13.77,13.81,351491.0,12.9973,13.0349,12.9409,12.9785,351491.0
2016-08-04 11:30:00,13.81,13.83,13.77,13.79,229174.0,12.9785,12.9973,12.9409,12.9597,229174.0
2016-08-04 12:00:00,13.79,13.81,13.77,13.78,219373.0,12.9597,12.9785,12.9409,12.9503,219373.0
2016-08-04 12:30:00,13.77,13.8,13.76,13.77,223879.0,12.9409,12.9691,12.9315,12.9409,223879.0
2016-08-04 13:00:00,13.77,13.81,13.76,13.78,363800.0,12.9409,12.9785,12.9315,12.9503,363800.0
2016-08-04 13:30:00,13.78,13.84,13.77,13.81,425502.0,12.9503,13.0067,12.9409,12.9785,425502.0
2016-08-04 14:00:00,13.81,13.87,13.8,13.85,224491.0,12.9785,13.0349,12.9691,13.0161,224491.0
2016-08-04 14:30:00,13.85,13.87,13.83,13.86,236564.0,13.0161,13.0349,12.9973,13.0255,236564.0
2016-08-04 15:00:00,13.85,13.85,13.81,13.84,220608.0,13.0161,13.0161,12.9785,13.0067,220608.0
2016-08-04 15:30:00,13.84,13.89,13.83,13.87,630615.0,13.0067,13.0537,12.9973,13.0349,630615.0
2016-08-05 09:30:00,13.91,14.23,13.81,14.16,510493.0,13.0725,13.3732,12.9785,13.3074,510493.0
2016-08-05 10:00:00,14.16,14.2,14.04,14.05,388836.0,13.3074,13.345,13.1947,13.2041,388836.0
2016-08-05 10:30:00,14.06,14.09,14.05,14.09,115838.0,13.2135,13.2417,13.2041,13.2417,115838.0
2016-08-05 11:00:00,14.09,14.1,14.07,14.09,157231.0,13.2417,13.251,13.2229,13.2417,157231.0
2016-08-05 11:30:00,14.09,14.16,14.08,14.12,166639.0,13.2417,13.3074,13.2323,13.2698,166639.0
2016-08-05 12:00:00,14.12,14.12,14.05,14.09,799730.0,13.2698,13.2698,13.2041,13.2417,799730.0
2016-08-05 12:30:00,14.09,14.19,14.08,14.19,286941.0,13.2417,13.3356,13.2323,13.3356,286941.0
2016-08-05 13:00:00,14.18,14.27,14.18,14.27,273296.0,13.3262,13.4108,13.3262,13.4108,273296.0
2016-08-05 13:30:00,14.27,14.32,14.26,14.31,198952.0,13.4108,13.4578,13.4014,13.4484,198952.0
2016-08-05 14:00:00,14.3,14.31,14.26,14.26,142934.0,13.439,13.4484,13.4014,13.4014,142934.0
2016-08-05 14:30:00,14.26,14.27,14.24,14.26,136025.0,13.4014,13.4108,13.3826,13.4014,136025.0
2016-08-05 15:00:00,14.26,14.28,14.25,14.26,192181.0,13.4014,13.4202,13.392,13.4014,192181.0
2016-08-05 15:30:00,14.25,14.26,14.23,14.26,803859.0,13.392,13.4014,13.3732,13.4014,803859.0
2016-08-08 09:30:00,14.25,14.44,14.25,14.28,365964.0,13.392,13.5706,13.392,13.4202,365964.0
2016-08-08 10:00:00,14.27,14.28,14.05,14.08,355869.0,13.4108,13.4202,13.2041,13.2323,355869.0
2016-08-08 10:30:00,14.09,14.1,13.95,14.0,489347.0,13.2417,13.251,13.1101,13.1571,489347.0
2016-08-08 11:00:00,14.01,14.02,13.93,13.93,317371.0,13.1665,13.1759,13.0913,13.0913,317371.0
2016-08-08 11:30:00,13.94,14.04,13.93,13.99,289990.0,13.1007,13.1947,13.0913,13.1477,289990.0
2016-08-08 12:00:00,14.0,14.02,13.89,13.9,399835.0,13.1571,13.1759,13.0537,13.0631,399835.0
2016-08-08 12:30:00,13.91,13.94,13.85,13.93,457008.0,13.0725,13.1007,13.0161,13.0913,457008.0
2016-08-08 13:00:00,13.92,14.03,13.91,14.02,281890.0,13.0819,13.1853,13.0725,13.1759,281890.0
2016-08-08 13:30:00,14.02,14.06,14.0,14.01,215092.0,13.1759,13.2135,13.1571,13.1665,215092.0
2016-08-08 14:00:00,14.0,14.02,13.97,13.98,234974.0,13.1571,13.1759,13.1289,13.1383,234974.0
2016-08-08 14:30:00,13.97,14.05,13.97,14.03,316791.0,13.1289,13.2041,13.1289,13.1853,316791.0
2016-08-08 15:00:00,14.03,14.03,14.0,14.01,261387.0,13.1853,13.1853,13.1571,13.1665,261387.0
2016-08-08 15:30:00,14.0,14.07,13.99,14.07,1032043.0,13.1571,13.2229,13.1477,13.2229,1032043.0
2016-08-09 09:30:00,14.1,14.4,14.1,14.29,645392.0,13.251,13.533,13.251,13.4296,645392.0
2016-08-09 10:00:00,14.3,14.49,14.27,14.42,619710.0,13.439,13.6176,13.4108,13.5518,619710.0
2016-08-09 10:30:00,14.41,14.43,14.34,14.43,404491.0,13.5424,13.5612,13.4766,13.5612,404491.0
2016-08-09 11:00:00,14.43,14.48,14.37,14.46,242229.0,13.5612,13.6082,13.5048,13.5894,242229.0
2016-08-09 11:30:00,14.47,14.47,14.41,14.45,230480.0,13.5988,13.5988,13.5424,13.58,230480.0
2016-08-09 12:00:00,14.45,14.49,14.41,14.43,143971.0,13.58,13.6176,13.5424,13.5612,143971.0
2016-08-09 12:30:00,14.43,14.45,14.4,14.41,138610.0,13.5612,13.58,13.533,13.5424,138610.0
2016-08-09 13:00:00,14.42,14.47,14.41,14.44,154716.0,13.5518,13.5988,13.5424,13.5706,154716.0
2016-08-09 13:30:00,14.44,14.44,14.33,14.36,325770.0,13.5706,13.5706,13.4672,13.4954,325770.0
2016-08-09 14:00:00,14.35,14.42,14.35,14.39,93682.0,13.486,13.5518,13.486,13.5236,93682.0
2016-08-09 14:30:00,14.38,14.41,14.35,14.38,205467.0,13.5142,13.5424,13.486,13.5142,205467.0
2016-08-09 15:00:00,14.38,14.41,14.36,14.36,266209.0,13.5142,13.5424,13.4954,13.4954,266209.0
2016-08-09 15:30:00,14.37,14.41,14.36,14.4,588088.0,13.5048,13.5424,13.4954,13.533,588088.0
2016-08-10 09:30:00,14.6,14.95,14.6,14.75,1305809.0,13.7209,14.0499,13.7209,13.8619,1305809.0
2016-08-10 10:00:00,14.75,14.77,14.54,14.54,304688.0,13.8619,13.8807,13.6646,13.6646,304688.0
2016-08-10 10:30:00,14.54,14.55,14.49,14.53,253319.0,13.6646,13.674,13.6176,13.6552,253319.0
2016-08-10 11:00:00,14.53,14.54,14.49,14.52,357009.0,13.6552,13.6646,13.6176,13.6458,357009.0
2016-08-10 11:30:00,14.52,14.53,14.49,14.52,349281.0,13.6458,13.6552,13.6176,13.6458,349281.0
2016-08-10 12:00:00,14.51,14.57,14.51,14.54,219463.0,13.6364,13.6927,13.6364,13.6646,219463.0
2016-08-10 12:30:00,14.53,14.56,14.5,14.5,118941.0,13.6552,13.6834,13.627,13.627,118941.0
2016-08-10 13:00:00,14.5,14.53,14.5,14.53,140882.0,13.627,13.6552,13.627,13.6552,140882.0
2016-08-10 13:30:00,14.53,14.53,14.5,14.5,350848.0,13.6552,13.6552,13.627,13.627,350848.0
2016-08-10 14:00:00,14.5,14.58,14.5,14.52,195371.0,13.627,13.7021,13.627,13.6458,195371.0
2016-08-10 14:30:00,14.52,14.53,14.5,14.52,226132.0,13.6458,13.6552,13.627,13.6458,226132.0
2016-08-10 15:00:00,14.51,14.54,14.5,14.52,375332.0,13.6364,13.6646,13.627,13.6458,375332.0
2016-08-10 15:30:00,14.52,14.56,14.49,14.56,1054559.0,13.6458,13.6834,13.6176,13.6834,1054559.0
2016-08-11 09:30:00,14.82,15.0,14.57,14.73,1618483.0,13.9277,14.0969,13.6927,13.8431,1618483.0
2016-08-11 10:00:00,14.74,14.92,14.73,14.89,637868.0,13.8525,14.0217,13.8431,13.9935,637868.0
2016-08-11 10:30:00,14.88,14.93,14.85,14.9,214995.0,13.9841,14.0311,13.9559,14.0029,214995.0
2016-08-11 11:00:00,14.9,14.93,14.87,14.89,222860.0,14.0029,14.0311,13.9747,13.9935,222860.0
2016-08-11 11:30:00,14.88,14.91,14.81,14.84,391358.0,13.9841,14.0123,13.9183,13.9465,391358.0
2016-08-11 12:00:00,14.83,14.84,14.79,14.79,484496.0,13.9371,13.9465,13.8995,13.8995,484496.0
2016-08-11 12:30:00,14.79,14.81,14.77,14.79,333287.0,13.8995,13.9183,13.8807,13.8995,333287.0
2016-08-11 13:00:00,14.79,14.79,14.68,14.75,753220.0,13.8995,13.8995,13.7961,13.8619,753220.0
2016-08-11 13:30:00,14.75,14.79,14.71,14.77,389514.0,13.8619,13.8995,13.8243,13.8807,389514.0
2016-08-11 14:00:00,14.77,14.8,14.74,14.77,504132.0,13.8807,13.9089,13.8525,13.8807,504132.0
2016-08-11 14:30:00,14.77,14.82,14.76,14.82,414033.0,13.8807,13.9277,13.8713,13.9277,414033.0
2016-08-11 15:00:00,14.82,14.93,14.81,14.93,435338.0,13.9277,14.0311,13.9183,14.0311,435338.0
2016-08-11 15:30:00,14.93,14.97,14.89,14.94,1009110.0,14.0311,14.0687,13.9935,14.0405,1009110.0
2016-08-12 09:30:00,14.9,15.01,14.9,14.99,1040773.0,14.0029,14.1063,14.0029,14.0875,1040773.0
2016-08-12 10:00:00,15.0,15.09,14.98,15.03,1428607.0,14.0969,14.1814,14.0781,14.1251,1428607.0
2016-08-12 10:30:00,15.02,15.11,15.0,15.09,895218.0,14.1157,14.2002,14.0969,14.1814,895218.0
2016-08-12 11:00:00,15.09,15.39,15.09,15.31,1041154.0,14.1814,14.4634,14.1814,14.3882,1041154.0
2016-08-12 11:30:00,15.3,15.45,15.27,15.45,587923.0,14.3788,14.5198,14.3506,14.5198,587923.0
2016-08-12 12:00:00,15.45,15.58,15.3,15.52,914364.0,14.5198,14.6419,14.3788,14.5856,914364.0
2016-08-12 12:30:00,15.53,15.63,15.34,15.38,1117220.0,14.5949,14.6889,14.4164,14.454,1117220.0
2016-08-12 13:00:00,15.38,15.54,15.31,15.46,587817.0,14.454,14.6043,14.3882,14.5292,587817.0
2016-08-12 13:30:00,15.47,15.68,15.4,15.57,669055.0,14.5386,14.7359,14.4728,14.6325,669055.0
2016-08-12 14:00:00,15.57,15.7,15.46,15.7,777600.0,14.6325,14.7547,14.5292,14.7547,777600.0
2016-08-12 14:30:00,15.7,15.85,15.67,15.8,921431.0,14.7547,14.8957,14.7265,14.8487,921431.0
2016-08-12 15:00:00,15.8,15.8,15.45,15.47,1239765.0,14.8487,14.8487,14.5198,14.5386,1239765.0
2016-08-12 15:30:00,15.47,15.68,15.47,15.53,1895260.0,14.5386,14.7359,14.5386,14.5949,1895260.0
2016-08-15 09:30:00,15.8,16.0,15.57,15.88,2206101.0,14.8487,15.0367,14.6325,14.9239,2206101.0
2016-08-15 10:00:00,15.88,16.01,15.87,16.0,1996704.0,14.9239,15.046,14.9145,15.0367,1996704.0
2016-08-15 10:30:00,16.0,16.01,15.87,15.9,1203736.0,15.0367,15.046,14.9145,14.9427,1203736.0
2016-08-15 11:00:00,15.91,16.12,15.9,16.07,1529473.0,14.9521,15.1494,14.9427,15.1024,1529473.0
2016-08-15 11:30:00,16.08,16.28,16.03,16.27,1295690.0,15.1118,15.2998,15.0648,15.2904,1295690.0
2016-08-15 12:00:00,16.27,16.47,16.25,16.47,1110622.0,15.2904,15.4784,15.2716,15.4784,1110622.0
2016-08-15 12:30:00,16.46,16.54,16.28,16.3,1163482.0,15.469,15.5441,15.2998,15.3186,1163482.0
2016-08-15 13:00:00,16.3,16.42,15.76,16.16,2062161.0,15.3186,15.4314,14.8111,15.187,2062161.0
2016-08-15 13:30:00,16.16,16.25,16.08,16.09,905802.0,15.187,15.2716,15.1118,15.1212,905802.0
2016-08-15 14:00:00,16.1,16.24,16.07,16.21,722787.0,15.1306,15.2622,15.1024,15.234,722787.0
2016-08-15 14:30:00,16.2,16.21,16.08,16.13,630574.0,15.2246,15.234,15.1118,15.1588,630574.0
2016-08-15 15:00:00,16.13,16.17,16.02,16.05,1076899.0,15.1588,15.1964,15.0554,15.0836,1076899.0
2016-08-15 15:30:00,16.05,16.23,15.97,15.99,3005855.0,15.0836,15.2528,15.0085,15.0273,3005855.0
2016-08-16 09:30:00,17.31,17.41,15.91,16.18,7499261.0,16.2678,16.3618,14.9521,15.2058,7499261.0
2016-08-16 10:00:00,16.17,16.51,15.61,15.7,4157648.0,15.1964,15.5159,14.6701,14.7547,4157648.0
2016-08-16 10:30:00,15.69,16.34,15.68,15.97,2779902.0,14.7453,15.3562,14.7359,15.0085,2779902.0
2016-08-16 11:00:00,15.97,16.12,15.87,16.05,1577891.0,15.0085,15.1494,14.9145,15.0836,1577891.0
2016-08-16 11:30:00,16.05,16.23,15.88,15.88,1326642.0,15.0836,15.2528,14.9239,14.9239,1326642.0
2016-08-16 12:00:00,15.88,16.0,15.82,15.92,796631.0,14.9239,15.0367,14.8675,14.9615,796631.0
2016-08-16 12:30:00,15.91,16.37,15.88,16.35,1153034.0,14.9521,15.3844,14.9239,15.3656,1153034.0
2016-08-16 13:00:00,16.34,16.38,16.06,16.2,1534334.0,15.3562,15.3938,15.093,15.2246,1534334.0
2016-08-16 13:30:00,16.2,16.2,16.04,16.11,631046.0,15.2246,15.2246,15.0742,15.14,631046.0
2016-08-16 14:00:00,16.1,16.1,15.94,15.94,826827.0,15.1306,15.1306,14.9803,14.9803,826827.0
2016-08-16 14:30:00,15.95,16.06,15.88,15.96,619640.0,14.9897,15.093,14.9239,14.9991,619640.0
2016-08-16 15:00:00,15.96,16.16,15.95,16.15,886228.0,14.9991,15.187,14.9897,15.1776,886228.0
2016-08-16 15:30:00,16.16,16.16,16.02,16.08,2096992.0,15.187,15.187,15.0554,15.1118,2096992.0
2016-08-17 09:30:00,15.66,16.01,15.35,15.89,1809278.0,14.7171,15.046,14.4258,14.9333,1809278.0
2016-08-17 10:00:00,15.9,15.95,15.79,15.91,805671.0,14.9427,14.9897,14.8393,14.9521,805671.0
2016-08-17 10:30:00,15.92,16.06,15.91,16.03,679715.0,14.9615,15.093,14.9521,15.0648,679715.0
2016-08-17 11:00:00,16.03,16.13,16.01,16.05,800472.0,15.0648,15.1588,15.046,15.0836,800472.0
2016-08-17 11:30:00,16.06,16.08,16.02,16.04,535064.0,15.093,15.1118,15.0554,15.0742,535064.0
2016-08-17 12:00:00,16.03,16.04,15.91,15.94,656043.0,15.0648,15.0742,14.9521,14.9803,656043.0
2016-08-17 12:30:00,15.94,16.07,15.9,16.04,599998.0,14.9803,15.1024,14.9427,15.0742,599998.0
2016-08-17 13:00:00,16.04,16.06,15.98,16.0,433098.0,15.0742,15.093,15.0179,15.0367,433098.0
2016-08-17 13:30:00,16.0,16.1,15.99,16.04,449671.0,15.0367,15.1306,15.0273,15.0742,449671.0
2016-08-17 14:00:00,16.03,16.08,15.96,16.07,517902.0,15.0648,15.1118,14.9991,15.1024,517902.0
2016-08-17 14:30:00,16.06,16.1,16.04,16.07,336168.0,15.093,15.1306,15.0742,15.1024,336168.0
2016-08-17 15:00:00,16.07,16.13,16.01,16.13,548693.0,15.1024,15.1588,15.046,15.1588,548693.0
2016-08-17 15:30:00,16.13,16.25,16.12,16.24,1267810.0,15.1588,15.2716,15.1494,15.2622,1267810.0
2016-08-18 09:30:00,16.32,16.44,15.92,16.14,1019401.0,15.3374,15.4502,14.9615,15.1682,1019401.0
2016-08-18 10:00:00,16.14,16.21,15.98,16.03,900314.0,15.1682,15.234,15.0179,15.0648,900314.0
2016-08-18 10:30:00,16.03,16.13,16.03,16.07,715974.0,15.0648,15.1588,15.0648,15.1024,715974.0
2016-08-18 11:00:00,16.07,16.07,15.95,15.99,962676.0,15.1024,15.1024,14.9897,15.0273,962676.0
2016-08-18 11:30:00,15.99,16.03,15.89,15.93,425555.0,15.0273,15.0648,14.9333,14.9709,425555.0
2016-08-18 12:00:00,15.93,15.98,15.89,15.95,278865.0,14.9709,15.0179,14.9333,14.9897,278865.0
2016-08-18 12:30:00,15.94,15.95,15.82,15.86,350898.0,14.9803,14.9897,14.8675,14.9051,350898.0
2016-08-18 13:00:00,15.87,15.96,15.87,15.91,297852.0,14.9145,14.9991,14.9145,14.9521,297852.0
2016-08-18 13:30:00,15.91,15.95,15.88,15.93,229259.0,14.9521,14.9897,14.9239,14.9709,229259.0
2016-08-18 14:00:00,15.94,15.95,15.88,15.9,450725.0,14.9803,14.9897,14.9239,14.9427,450725.0
2016-08-18 14:30:00,15.9,15.91,15.85,15.87,231880.0,14.9427,14.9521,14.8957,14.9145,231880.0
2016-08-18 15:00:00,15.86,15.89,15.85,15.85,344159.0,14.9051,14.9333,14.8957,14.8957,344159.0
2016-08-18 15:30:00,15.85,15.88,15.81,15.88,1125351.0,14.8957,14.9239,14.8581,14.9239,1125351.0
2016-08-19 09:30:00,15.88,16.15,15.86,16.07,1239710.0,14.9239,15.1776,14.9051,15.1024,1239710.0
2016-08-19 10:00:00,16.07,16.17,16.07,16.15,791258.0,15.1024,15.1964,15.1024,15.1776,791258.0
2016-08-19 10:30:00,16.16,16.16,15.99,16.0,720060.0,15.187,15.187,15.0273,15.0367,720060.0
2016-08-19 11:00:00,16.0,16.01,15.94,15.95,541208.0,15.0367,15.046,14.9803,14.9897,541208.0
2016-08-19 11:30:00,15.95,16.0,15.91,15.98,199672.0,14.9897,15.0367,14.9521,15.0179,199672.0
2016-08-19 12:00:00,15.97,15.98,15.88,15.95,231620.0,15.0085,15.0179,14.9239,14.9897,231620.0
2016-08-19 12:30:00,15.94,16.0,15.92,15.98,148190.0,14.9803,15.0367,14.9615,15.0179,148190.0
2016-08-19 13:00:00,15.98,16.0,15.93,15.94,207448.0,15.0179,15.0367,14.9709,14.9803,207448.0
2016-08-19 13:30:00,15.95,15.96,15.92,15.93,224302.0,14.9897,14.9991,14.9615,14.9709,224302.0
2016-08-19 14:00:00,15.94,15.96,15.93,15.93,193359.0,14.9803,14.9991,14.9709,14.9709,193359.0
2016-08-19 14:30:00,15.93,15.96,15.93,15.95,269691.0,14.9709,14.9991,14.9709,14.9897,269691.0
2016-08-19 15:00:00,15.95,16.0,15.93,16.0,333377.0,14.9897,15.0367,14.9709,15.0367,333377.0
2016-08-19 15:30:00,16.0,16.0,15.98,15.98,694463.0,15.0367,15.0367,15.0179,15.0179,694463.0
2016-08-22 09:30:00,15.87,15.99,15.77,15.77,580569.0,14.9145,15.0273,14.8205,14.8205,580569.0
2016-08-22 10:00:00,15.77,15.8,15.64,15.69,600973.0,14.8205,14.8487,14.6983,14.7453,600973.0
2016-08-22 10:30:00,15.7,15.75,15.63,15.63,337758.0,14.7547,14.8017,14.6889,14.6889,337758.0
2016-08-22 11:00:00,15.64,15.65,15.59,15.64,295760.0,14.6983,14.7077,14.6513,14.6983,295760.0
2016-08-22 11:30:00,15.64,15.67,15.6,15.65,191026.0,14.6983,14.7265,14.6607,14.7077,191026.0
2016-08-22 12:00:00,15.65,15.65,15.56,15.57,204126.0,14.7077,14.7077,14.6231,14.6325,204126.0
2016-08-22 12:30:00,15.57,15.59,15.51,15.52,188610.0,14.6325,14.6513,14.5762,14.5856,188610.0
2016-08-22 13:00:00,15.52,15.54,15.47,15.48,311085.0,14.5856,14.6043,14.5386,14.548,311085.0
2016-08-22 13:30:00,15.49,15.62,15.47,15.59,368253.0,14.5574,14.6795,14.5386,14.6513,368253.0
2016-08-22 14:00:00,15.59,15.62,15.5,15.52,246991.0,14.6513,14.6795,14.5668,14.5856,246991.0
2016-08-22 14:30:00,15.53,15.58,15.52,15.54,320346.0,14.5949,14.6419,14.5856,14.6043,320346.0
2016-08-22 15:00:00,15.54,15.55,15.46,15.47,304701.0,14.6043,14.6137,14.5292,14.5386,304701.0
2016-08-22 15:30:00,15.46,15.51,15.46,15.49,704467.0,14.5292,14.5762,14.5292,14.5574,704467.0
2016-08-23 09:30:00,15.68,15.7,15.49,15.68,759766.0,14.7359,14.7547,14.5574,14.7359,759766.0
2016-08-23 10:00:00,15.69,15.79,15.68,15.72,355803.0,14.7453,14.8393,14.7359,14.7735,355803.0
2016-08-23 10:30:00,15.71,15.71,15.59,15.66,354812.0,14.7641,14.7641,14.6513,14.7171,354812.0
2016-08-23 11:00:00,15.66,15.67,15.59,15.62,228747.0,14.7171,14.7265,14.6513,14.6795,228747.0
2016-08-23 11:30:00,15.62,15.63,15.57,15.59,223821.0,14.6795,14.6889,14.6325,14.6513,223821.0
2016-08-23 12:00:00,15.59,15.61,15.58,15.6,145500.0,14.6513,14.6701,14.6419,14.6607,145500.0
2016-08-23 12:30:00,15.6,15.61,15.58,15.59,98194.0,14.6607,14.6701,14.6419,14.6513,98194.0
2016-08-23 13:00:00,15.59,15.59,15.52,15.55,232351.0,14.6513,14.6513,14.5856,14.6137,232351.0
2016-08-23 13:30:00,15.56,15.56,15.53,15.54,180708.0,14.6231,14.6231,14.5949,14.6043,180708.0
2016-08-23 14:00:00,15.54,15.55,15.52,15.53,136673.0,14.6043,14.6137,14.5856,14.5949,136673.0
2016-08-23 14:30:00,15.53,15.54,15.48,15.5,153983.0,14.5949,14.6043,14.548,14.5668,153983.0
2016-08-23 15:00:00,15.5,15.5,15.44,15.45,259772.0,14.5668,14.5668,14.5104,14.5198,259772.0
2016-08-23 15:30:00,15.45,15.49,15.43,15.44,1530206.0,14.5198,14.5574,14.501,14.5104,1530206.0
2016-08-24 09:30:00,15.24,15.41,15.05,15.19,1156155.0,14.3224,14.4822,14.1438,14.2754,1156155.0
2016-08-24 10:00:00,15.19,15.25,14.69,14.76,1791966.0,14.2754,14.3318,13.8055,13.8713,1791966.0
2016-08-24 10:30:00,14.77,15.16,14.75,14.96,956729.0,13.8807,14.2472,13.8619,14.0593,956729.0
2016-08-24 11:00:00,14.97,15.08,14.94,15.01,843061.0,14.0687,14.172,14.0405,14.1063,843061.0
2016-08-24 11:30:00,15.01,15.04,14.97,15.0,752366.0,14.1063,14.1345,14.0687,14.0969,752366.0
2016-08-24 12:00:00,15.0,15.11,14.99,15.04,397095.0,14.0969,14.2002,14.0875,14.1345,397095.0
2016-08-24 12:30:00,15.04,15.08,15.0,15.03,319877.0,14.1345,14.172,14.0969,14.1251,319877.0
2016-08-24 13:00:00,15.03,15.03,14.98,15.01,247815.0,14.1251,14.1251,14.0781,14.1063,247815.0
2016-08-24 13:30:00,15.01,15.04,14.95,14.98,366694.0,14.1063,14.1345,14.0499,14.0781,366694.0
2016-08-24 14:00:00,14.99,14.99,14.78,14.79,455203.0,14.0875,14.0875,13.8901,13.8995,455203.0
2016-08-24 14:30:00,14.8,14.92,14.79,14.89,188370.0,13.9089,14.0217,13.8995,13.9935,188370.0
2016-08-24 15:00:00,14.89,14.9,14.72,14.75,389014.0,13.9935,14.0029,13.8337,13.8619,389014.0
2016-08-24 15:30:00,14.74,14.77,14.67,14.72,1154001.0,13.8525,13.8807,13.7867,13.8337,1154001.0
2016-08-25 09:30:00,14.58,15.06,14.57,14.98,734627.0,13.7021,14.1532,13.6927,14.0781,734627.0
2016-08-25 10:00:00,14.98,15.0,14.9,14.98,187883.0,14.0781,14.0969,14.0029,14.0781,187883.0
2016-08-25 10:30:00,14.97,15.01,14.88,14.95,250083.0,14.0687,14.1063,13.9841,14.0499,250083.0
2016-08-25 11:00:00,14.95,15.01,14.94,14.99,168206.0,14.0499,14.1063,14.0405,14.0875,168206.0
2016-08-25 11:30:00,15.0,15.02,14.96,15.0,144241.0,14.0969,14.1157,14.0593,14.0969,144241.0
2016-08-25 12:00:00,15.0,15.01,14.97,14.99,74042.0,14.0969,14.1063,14.0687,14.0875,74042.0
2016-08-25 12:30:00,14.99,15.0,14.95,14.95,105823.0,14.0875,14.0969,14.0499,14.0499,105823.0
2016-08-25 13:00:00,14.96,14.98,14.86,14.86,170163.0,14.0593,14.0781,13.9653,13.9653,170163.0
2016-08-25 13:30:00,14.86,14.91,14.79,14.81,174865.0,13.9653,14.0123,13.8995,13.9183,174865.0
2016-08-25 14:00:00,14.81,14.85,14.8,14.82,111412.0,13.9183,13.9559,13.9089,13.9277,111412.0
2016-08-25 14:30:00,14.82,14.85,14.79,14.8,125591.0,13.9277,13.9559,13.8995,13.9089,125591.0
2016-08-25 15:00:00,14.79,14.84,14.79,14.81,124939.0,13.8995,13.9465,13.8995,13.9183,124939.0
2016-08-25 15:30:00,14.82,14.84,14.79,14.81,324212.0,13.9277,13.9465,13.8995,13.9183,324212.0
2016-08-26 09:30:00,14.8,15.01,14.8,14.98,338645.0,13.9089,14.1063,13.9089,14.0781,338645.0
2016-08-26 10:00:00,14.96,15.05,14.95,15.0,846321.0,14.0593,14.1438,14.0499,14.0969,846321.0
2016-08-26 10:30:00,15.0,15.04,14.91,14.92,1058058.0,14.0969,14.1345,14.0123,14.0217,1058058.0
2016-08-26 11:00:00,14.92,14.99,14.92,14.95,254185.0,14.0217,14.0875,14.0217,14.0499,254185.0
2016-08-26 11:30:00,14.96,14.98,14.8,14.84,326445.0,14.0593,14.0781,13.9089,13.9465,326445.0
2016-08-26 12:00:00,14.84,14.85,14.73,14.83,234203.0,13.9465,13.9559,13.8431,13.9371,234203.0
2016-08-26 12:30:00,14.83,14.91,14.8,14.86,164959.0,13.9371,14.0123,13.9089,13.9653,164959.0
2016-08-26 13:00:00,14.87,14.9,14.79,14.84,151472.0,13.9747,14.0029,13.8995,13.9465,151472.0
2016-08-26 13:30:00,14.84,14.84,14.72,14.73,158143.0,13.9465,13.9465,13.8337,13.8431,158143.0
2016-08-26 14:00:00,14.73,14.73,14.58,14.67,439792.0,13.8431,13.8431,13.7021,13.7867,439792.0
2016-08-26 14:30:00,14.67,14.69,14.61,14.62,294991.0,13.7867,13.8055,13.7303,13.7397,294991.0
2016-08-26 15:00:00,14.63,14.81,14.62,14.79,389151.0,13.7491,13.9183,13.7397,13.8995,389151.0
2016-08-26 15:30:00,14.79,14.89,14.79,14.81,723544.0,13.8995,13.9935,13.8995,13.9183,723544.0
2016-08-29 09:30:00,14.77,14.9,14.64,14.66,443574.0,13.8807,14.0029,13.7585,13.7773,443574.0
2016-08-29 10:00:00,14.66,14.75,14.62,14.7,400393.0,13.7773,13.8619,13.7397,13.8149,400393.0
2016-08-29 10:30:00,14.7,14.73,14.59,14.65,543209.0,13.8149,13.8431,13.7115,13.7679,543209.0
2016-08-29 11:00:00,14.65,14.7,14.63,14.69,333719.0,13.7679,13.8149,13.7491,13.8055,333719.0
2016-08-29 11:30:00,14.69,14.69,14.6,14.6,250747.0,13.8055,13.8055,13.7209,13.7209,250747.0
2016-08-29 12:00:00,14.61,14.63,14.53,14.63,341328.0,13.7303,13.7491,13.6552,13.7491,341328.0
2016-08-29 12:30:00,14.63,14.64,14.57,14.61,296008.0,13.7491,13.7585,13.6927,13.7303,296008.0
2016-08-29 13:00:00,14.61,14.64,14.59,14.62,142579.0,13.7303,13.7585,13.7115,13.7397,142579.0
2016-08-29 13:30:00,14.62,14.65,14.61,14.64,180024.0,13.7397,13.7679,13.7303,13.7585,180024.0
2016-08-29 14:00:00,14.64,14.64,14.55,14.56,176751.0,13.7585,13.7585,13.674,13.6834,176751.0
2016-08-29 14:30:00,14.56,14.58,14.55,14.56,175275.0,13.6834,13.7021,13.674,13.6834,175275.0
2016-08-29 15:00:00,14.57,14.57,14.52,14.53,331096.0,13.6927,13.6927,13.6458,13.6552,331096.0
2016-08-29 15:30:00,14.53,14.53,14.41,14.47,1342946.0,13.6552,13.6552,13.5424,13.5988,1342946.0
2016-08-30 09:30:00,14.61,14.86,14.53,14.86,1383211.0,13.7303,13.9653,13.6552,13.9653,1383211.0
2016-08-30 10:00:00,14.86,14.9,14.7,14.76,979025.0,13.9653,14.0029,13.8149,13.8713,979025.0
2016-08-30 10:30:00,14.76,14.76,14.65,14.7,412996.0,13.8713,13.8713,13.7679,13.8149,412996.0
2016-08-30 11:00:00,14.7,14.74,14.58,14.6,472482.0,13.8149,13.8525,13.7021,13.7209,472482.0
2016-08-30 11:30:00,14.58,14.59,14.48,14.5,383339.0,13.7021,13.7115,13.6082,13.627,383339.0
2016-08-30 12:00:00,14.5,14.58,14.48,14.57,433206.0,13.627,13.7021,13.6082,13.6927,433206.0
2016-08-30 12:30:00,14.57,14.6,14.55,14.57,167626.0,13.6927,13.7209,13.674,13.6927,167626.0
2016-08-30 13:00:00,14.56,14.6,14.56,14.6,102743.0,13.6834,13.7209,13.6834,13.7209,102743.0
2016-08-30 13:30:00,14.6,14.63,14.54,14.58,247509.0,13.7209,13.7491,13.6646,13.7021,247509.0
2016-08-30 14:00:00,14.58,14.58,14.53,14.55,208896.0,13.7021,13.7021,13.6552,13.674,208896.0
2016-08-30 14:30:00,14.56,14.66,14.54,14.62,242542.0,13.6834,13.7773,13.6646,13.7397,242542.0
2016-08-30 15:00:00,14.62,14.69,14.61,14.67,335939.0,13.7397,13.8055,13.7303,13.7867,335939.0
2016-08-30 15:30:00,14.67,14.76,14.67,14.7,928497.0,13.7867,13.8713,13.7867,13.8149,928497.0
2016-08-31 09:30:00,14.6,14.62,14.23,14.4,833318.0,13.7209,13.7397,13.3732,13.533,833318.0
2016-08-31 10:00:00,14.4,14.44,14.3,14.38,547278.0,13.533,13.5706,13.439,13.5142,547278.0
2016-08-31 10:30:00,14.38,14.48,14.3,14.34,806415.0,13.5142,13.6082,13.439,13.4766,806415.0
2016-08-31 11:00:00,14.33,14.36,14.3,14.34,1275591.0,13.4672,13.4954,13.439,13.4766,1275591.0
2016-08-31 11:30:00,14.34,14.35,14.1,14.1,613803.0,13.4766,13.486,13.251,13.251,613803.0
2016-08-31 12:00:00,14.1,14.16,14.07,14.07,373225.0,13.251,13.3074,13.2229,13.2229,373225.0
2016-08-31 12:30:00,14.07,14.15,14.02,14.15,891069.0,13.2229,13.298,13.1759,13.298,891069.0
2016-08-31 13:00:00,14.15,14.15,14.08,14.08,343654.0,13.298,13.298,13.2323,13.2323,343654.0
2016-08-31 13:30:00,14.09,14.17,14.07,14.15,491522.0,13.2417,13.3168,13.2229,13.298,491522.0
2016-08-31 14:00:00,14.15,14.16,14.13,14.13,204942.0,13.298,13.3074,13.2792,13.2792,204942.0
2016-08-31 14:30:00,14.13,14.15,14.09,14.1,265043.0,13.2792,13.298,13.2417,13.251,265043.0
2016-08-31 15:00:00,14.1,14.12,14.07,14.08,376376.0,13.251,13.2698,13.2229,13.2323,376376.0
2016-08-31 15:30:00,14.09,14.18,14.07,14.15,1326931.0,13.2417,13.3262,13.2229,13.298,1326931.0
2016-09-01 09:30:00,14.23,14.35,14.16,14.19,565724.0,13.3732,13.486,13.3074,13.3356,565724.0
2016-09-01 10:00:00,14.18,14.21,14.09,14.11,588427.0,13.3262,13.3544,13.2417,13.2604,588427.0
2016-09-01 10:30:00,14.11,14.17,14.06,14.16,442060.0,13.2604,13.3168,13.2135,13.3074,442060.0
2016-09-01 11:00:00,14.16,14.28,14.14,14.25,615453.0,13.3074,13.4202,13.2886,13.392,615453.0
2016-09-01 11:30:00,14.25,14.29,14.19,14.23,296634.0,13.392,13.4296,13.3356,13.3732,296634.0
2016-09-01 12:00:00,14.24,14.25,14.18,14.22,438636.0,13.3826,13.392,13.3262,13.3638,438636.0
2016-09-01 12:30:00,14.21,14.24,14.16,14.23,299744.0,13.3544,13.3826,13.3074,13.3732,299744.0
2016-09-01 13:00:00,14.23,14.24,14.19,14.22,184485.0,13.3732,13.3826,13.3356,13.3638,184485.0
2016-09-01 13:30:00,14.22,14.24,14.16,14.23,231316.0,13.3638,13.3826,13.3074,13.3732,231316.0
2016-09-01 14:00:00,14.23,14.23,14.17,14.21,186263.0,13.3732,13.3732,13.3168,13.3544,186263.0
2016-09-01 14:30:00,14.21,14.23,14.2,14.22,155051.0,13.3544,13.3732,13.345,13.3638,155051.0
2016-09-01 15:00:00,14.22,14.23,14.17,14.19,211539.0,13.3638,13.3732,13.3168,13.3356,211539.0
2016-09-01 15:30:00,14.2,14.22,14.19,14.21,702380.0,13.345,13.3638,13.3356,13.3544,702380.0
2016-09-02 09:30:00,14.4,14.43,14.09,14.19,826932.0,13.533,13.5612,13.2417,13.3356,826932.0
2016-09-02 10:00:00,14.2,14.4,14.2,14.39,807347.0,13.345,13.533,13.345,13.5236,807347.0
2016-09-02 10:30:00,14.39,14.39,14.28,14.28,842636.0,13.5236,13.5236,13.4202,13.4202,842636.0
2016-09-02 11:00:00,14.29,14.31,14.17,14.22,509550.0,13.4296,13.4484,13.3168,13.3638,509550.0
2016-09-02 11:30:00,14.22,14.35,14.21,14.27,1387176.0,13.3638,13.486,13.3544,13.4108,1387176.0
2016-09-02 12:00:00,14.26,14.27,14.11,14.14,449958.0,13.4014,13.4108,13.2604,13.2886,449958.0
2016-09-02 12:30:00,14.14,14.18,14.1,14.14,267792.0,13.2886,13.3262,13.251,13.2886,267792.0
2016-09-02 13:00:00,14.14,14.17,14.12,14.16,220499.0,13.2886,13.3168,13.2698,13.3074,220499.0
2016-09-02 13:30:00,14.16,14.21,14.12,14.2,356592.0,13.3074,13.3544,13.2698,13.345,356592.0
2016-09-02 14:00:00,14.2,14.22,14.17,14.17,275157.0,13.345,13.3638,13.3168,13.3168,275157.0
2016-09-02 14:30:00,14.18,14.21,14.17,14.17,216947.0,13.3262,13.3544,13.3168,13.3168,216947.0
2016-09-02 15:00:00,14.17,14.19,14.14,14.15,240153.0,13.3168,13.3356,13.2886,13.298,240153.0
2016-09-02 15:30:00,14.14,14.15,14.1,14.12,751274.0,13.2886,13.298,13.251,13.2698,751274.0
2016-09-06 09:30:00,14.34,14.69,14.24,14.65,2101155.0,13.4766,13.8055,13.3826,13.7679,2101155.0
2016-09-06 10:00:00,14.64,14.98,14.59,14.64,2361019.0,13.7585,14.0781,13.7115,13.7585,2361019.0
2016-09-06 10:30:00,14.64,14.81,14.64,14.7,1035683.0,13.7585,13.9183,13.7585,13.8149,1035683.0
2016-09-06 11:00:00,14.7,14.71,14.57,14.57,570863.0,13.8149,13.8243,13.6927,13.6927,570863.0
2016-09-06 11:30:00,14.57,14.59,14.4,14.43,734357.0,13.6927,13.7115,13.533,13.5612,734357.0
2016-09-06 12:00:00,14.43,14.44,14.33,14.39,430022.0,13.5612,13.5706,13.4672,13.5236,430022.0
2016-09-06 12:30:00,14.39,14.42,14.25,14.34,543573.0,13.5236,13.5518,13.392,13.4766,543573.0
2016-09-06 13:00:00,14.34,14.5,14.34,14.46,503855.0,13.4766,13.627,13.4766,13.5894,503855.0
2016-09-06 13:30:00,14.46,14.47,14.33,14.36,309628.0,13.5894,13.5988,13.4672,13.4954,309628.0
2016-09-06 14:00:00,14.35,14.36,14.3,14.35,345698.0,13.486,13.4954,13.439,13.486,345698.0
2016-09-06 14:30:00,14.35,14.36,14.21,14.23,603120.0,13.486,13.4954,13.3544,13.3732,603120.0
2016-09-06 15:00:00,14.23,14.25,14.19,14.21,405667.0,13.3732,13.392,13.3356,13.3544,405667.0
2016-09-06 15:30:00,14.21,14.3,14.19,14.2,3136653.0,13.3544,13.439,13.3356,13.345,3136653.0
2016-09-07 09:30:00,14.27,14.41,14.01,14.07,635421.0,13.4108,13.5424,13.1665,13.2229,635421.0
2016-09-07 10:00:00,14.06,14.14,13.99,14.01,751828.0,13.2135,13.2886,13.1477,13.1665,751828.0
2016-09-07 10:30:00,14.01,14.04,13.94,14.0,599963.0,13.1665,13.1947,13.1007,13.1571,599963.0
2016-09-07 11:00:00,14.0,14.01,13.91,13.95,314718.0,13.1571,13.1665,13.0725,13.1101,314718.0
2016-09-07 11:30:00,13.96,13.99,13.93,13.98,195679.0,13.1195,13.1477,13.0913,13.1383,195679.0
2016-09-07 12:00:00,13.98,13.99,13.9,13.92,219867.0,13.1383,13.1477,13.0631,13.0819,219867.0
2016-09-07 12:30:00,13.91,13.99,13.89,13.97,244896.0,13.0725,13.1477,13.0537,13.1289,244896.0
2016-09-07 13:00:00,13.97,14.0,13.96,14.0,157497.0,13.1289,13.1571,13.1195,13.1571,157497.0
2016-09-07 13:30:00,14.0,14.03,13.97,13.98,343842.0,13.1571,13.1853,13.1289,13.1383,343842.0
2016-09-07 14:00:00,13.98,14.0,13.96,13.98,92598.0,13.1383,13.1571,13.1195,13.1383,92598.0
2016-09-07 14:30:00,13.98,14.0,13.94,13.95,184765.0,13.1383,13.1571,13.1007,13.1101,184765.0
2016-09-07 15:00:00,13.96,13.96,13.91,13.91,242867.0,13.1195,13.1195,13.0725,13.0725,242867.0
2016-09-07 15:30:00,13.92,13.94,13.87,13.88,626342.0,13.0819,13.1007,13.0349,13.0443,626342.0
2016-09-08 09:30:00,13.9,14.04,13.77,13.81,600354.0,13.0631,13.1947,12.9409,12.9785,600354.0
2016-09-08 10:00:00,13.81,13.99,13.8,13.98,247057.0,12.9785,13.1477,12.9691,13.1383,247057.0
2016-09-08 10:30:00,13.99,14.05,13.99,14.0,475897.0,13.1477,13.2041,13.1477,13.1571,475897.0
2016-09-08 11:00:00,14.0,14.03,13.96,13.99,303047.0,13.1571,13.1853,13.1195,13.1477,303047.0
2016-09-08 11:30:00,13.99,13.99,13.93,13.98,272513.0,13.1477,13.1477,13.0913,13.1383,272513.0
2016-09-08 12:00:00,13.98,14.0,13.94,13.97,259354.0,13.1383,13.1571,13.1007,13.1289,259354.0
2016-09-08 12:30:00,13.96,13.98,13.94,13.95,251228.0,13.1195,13.1383,13.1007,13.1101,251228.0
2016-09-08 13:00:00,13.95,13.95,13.88,13.88,258508.0,13.1101,13.1101,13.0443,13.0443,258508.0
2016-09-08 13:30:00,13.88,13.9,13.86,13.9,166117.0,13.0443,13.0631,13.0255,13.0631,166117.0
2016-09-08 14:00:00,13.9,13.95,13.88,13.9,345764.0,13.0631,13.1101,13.0443,13.0631,345764.0
2016-09-08 14:30:00,13.9,13.91,13.8,13.81,330943.0,13.0631,13.0725,12.9691,12.9785,330943.0
2016-09-08 15:00:00,13.81,13.81,13.77,13.79,180587.0,12.9785,12.9785,12.9409,12.9597,180587.0
2016-09-08 15:30:00,13.78,13.8,13.72,13.77,855467.0,12.9503,12.9691,12.8939,12.9409,855467.0
2016-09-09 09:30:00,13.63,13.78,13.51,13.55,616700.0,12.8093,12.9503,12.6966,12.7342,616700.0
2016-09-09 10:00:00,13.54,13.55,13.21,13.31,1563609.0,12.7248,12.7342,12.4146,12.5086,1563609.0
2016-09-09 10:30:00,13.31,13.5,13.3,13.46,555649.0,12.5086,12.6872,12.4992,12.6496,555649.0
2016-09-09 11:00:00,13.45,13.51,13.34,13.36,408187.0,12.6402,12.6966,12.5368,12.5556,408187.0
2016-09-09 11:30:00,13.37,13.4,13.3,13.36,312759.0,12.565,12.5932,12.4992,12.5556,312759.0
2016-09-09 12:00:00,13.36,13.42,13.32,13.37,693822.0,12.5556,12.612,12.518,12.565,693822.0
2016-09-09 12:30:00,13.38,13.38,13.16,13.27,773403.0,12.5744,12.5744,12.3676,12.471,773403.0
2016-09-09 13:00:00,13.27,13.38,13.21,13.38,397105.0,12.471,12.5744,12.4146,12.5744,397105.0
2016-09-09 13:30:00,13.38,13.46,13.26,13.39,542450.0,12.5744,12.6496,12.4616,12.5838,542450.0
2016-09-09 14:00:00,13.39,13.39,13.25,13.28,275939.0,12.5838,12.5838,12.4522,12.4804,275939.0
2016-09-09 14:30:00,13.29,13.49,13.28,13.44,376167.0,12.4898,12.6778,12.4804,12.6308,376167.0
2016-09-09 15:00:00,13.45,13.57,13.44,13.5,486840.0,12.6402,12.753,12.6308,12.6872,486840.0
2016-09-09 15:30:00,13.51,13.54,13.42,13.43,982445.0,12.6966,12.7248,12.612,12.6214,982445.0
2016-09-12 09:30:00,13.36,13.44,13.1,13.38,929776.0,12.5556,12.6308,12.3113,12.5744,929776.0
2016-09-12 10:00:00,13.38,13.48,13.35,13.47,236612.0,12.5744,12.6684,12.5462,12.659,236612.0
2016-09-12 10:30:00,13.48,13.53,13.42,13.52,227438.0,12.6684,12.7154,12.612,12.706,227438.0
2016-09-12 11:00:00,13.52,13.65,13.51,13.65,350996.0,12.706,12.8281,12.6966,12.8281,350996.0
2016-09-12 11:30:00,13.65,13.72,13.61,13.67,430481.0,12.8281,12.8939,12.7906,12.8469,430481.0
2016-09-12 12:00:00,13.67,13.69,13.62,13.64,150878.0,12.8469,12.8657,12.7999,12.8187,150878.0
2016-09-12 12:30:00,13.64,13.73,13.59,13.72,330907.0,12.8187,12.9033,12.7718,12.8939,330907.0
2016-09-12 13:00:00,13.71,13.73,13.63,13.65,364259.0,12.8845,12.9033,12.8093,12.8281,364259.0
2016-09-12 13:30:00,13.65,13.74,13.59,13.72,200905.0,12.8281,12.9127,12.7718,12.8939,200905.0
2016-09-12 14:00:00,13.71,13.81,13.59,13.69,380145.0,12.8845,12.9785,12.7718,12.8657,380145.0
2016-09-12 14:30:00,13.7,13.78,13.69,13.75,174583.0,12.8751,12.9503,12.8657,12.9221,174583.0
2016-09-12 15:00:00,13.76,13.78,13.69,13.7,216239.0,12.9315,12.9503,12.8657,12.8751,216239.0
2016-09-12 15:30:00,13.7,13.73,13.46,13.54,2331479.0,12.8751,12.9033,12.6496,12.7248,2331479.0
2016-09-13 09:30:00,13.37,14.0,13.37,13.63,1764189.0,12.565,13.1571,12.565,12.8093,1764189.0
2016-09-13 10:00:00,13.62,13.7,13.52,13.57,478170.0,12.7999,12.8751,12.706,12.753,478170.0
2016-09-13 10:30:00,13.57,13.62,13.53,13.56,407190.0,12.753,12.7999,12.7154,12.7436,407190.0
2016-09-13 11:00:00,13.56,13.6,13.54,13.55,246814.0,12.7436,12.7812,12.7248,12.7342,246814.0
2016-09-13 11:30:00,13.56,13.61,13.54,13.57,375171.0,12.7436,12.7906,12.7248,12.753,375171.0
2016-09-13 12:00:00,13.58,13.62,13.55,13.56,143247.0,12.7624,12.7999,12.7342,12.7436,143247.0
2016-09-13 12:30:00,13.56,13.65,13.54,13.62,247033.0,12.7436,12.8281,12.7248,12.7999,247033.0
2016-09-13 13:00:00,13.62,13.7,13.59,13.69,238416.0,12.7999,12.8751,12.7718,12.8657,238416.0
2016-09-13 13:30:00,13.7,13.71,13.61,13.65,255431.0,12.8751,12.8845,12.7906,12.8281,255431.0
2016-09-13 14:00:00,13.64,13.65,13.59,13.59,131637.0,12.8187,12.8281,12.7718,12.7718,131637.0
2016-09-13 14:30:00,13.6,13.63,13.55,13.61,178164.0,12.7812,12.8093,12.7342,12.7906,178164.0
2016-09-13 15:00:00,13.6,13.66,13.55,13.65,242467.0,12.7812,12.8375,12.7342,12.8281,242467.0
2016-09-13 15:30:00,13.66,13.69,13.63,13.69,743891.0,12.8375,12.8657,12.8093,12.8657,743891.0
2016-09-14 09:30:00,13.73,13.84,13.49,13.59,612964.0,12.9033,13.0067,12.6778,12.7718,612964.0
2016-09-14 10:00:00,13.6,13.76,13.54,13.72,309074.0,12.7812,12.9315,12.7248,12.8939,309074.0
2016-09-14 10:30:00,13.72,13.8,13.61,13.63,539373.0,12.8939,12.9691,12.7906,12.8093,539373.0
2016-09-14 11:00:00,13.63,13.7,13.61,13.68,211356.0,12.8093,12.8751,12.7906,12.8563,211356.0
2016-09-14 11:30:00,13.68,13.69,13.6,13.63,225736.0,12.8563,12.8657,12.7812,12.8093,225736.0
2016-09-14 12:00:00,13.64,13.65,13.59,13.6,95915.0,12.8187,12.8281,12.7718,12.7812,95915.0
2016-09-14 12:30:00,13.6,13.6,13.51,13.53,129292.0,12.7812,12.7812,12.6966,12.7154,129292.0
2016-09-14 13:00:00,13.52,13.56,13.49,13.5,130278.0,12.706,12.7436,12.6778,12.6872,130278.0
2016-09-14 13:30:00,13.49,13.52,13.45,13.47,86397.0,12.6778,12.706,12.6402,12.659,86397.0
2016-09-14 14:00:00,13.48,13.51,13.44,13.49,130902.0,12.6684,12.6966,12.6308,12.6778,130902.0
2016-09-14 14:30:00,13.5,13.5,13.45,13.46,125131.0,12.6872,12.6872,12.6402,12.6496,125131.0
2016-09-14 15:00:00,13.46,13.47,13.4,13.43,210953.0,12.6496,12.659,12.5932,12.6214,210953.0
2016-09-14 15:30:00,13.42,13.51,13.42,13.48,590426.0,12.612,12.6966,12.612,12.6684,590426.0
2016-09-15 09:30:00,13.61,13.85,13.55,13.6,629115.0,12.7906,13.0161,12.7342,12.7812,629115.0
2016-09-15 10:00:00,13.6,13.63,13.49,13.56,357243.0,12.7812,12.8093,12.6778,12.7436,357243.0
2016-09-15 10:30:00,13.57,13.68,13.53,13.65,222361.0,12.753,12.8563,12.7154,12.8281,222361.0
2016-09-15 11:00:00,13.66,13.69,13.61,13.66,177517.0,12.8375,12.8657,12.7906,12.8375,177517.0
2016-09-15 11:30:00,13.66,13.74,13.65,13.7,219314.0,12.8375,12.9127,12.8281,12.8751,219314.0
2016-09-15 12:00:00,13.7,13.79,13.69,13.76,214263.0,12.8751,12.9597,12.8657,12.9315,214263.0
2016-09-15 12:30:00,13.77,13.92,13.76,13.91,824386.0,12.9409,13.0819,12.9315,13.0725,824386.0
2016-09-15 13:00:00,13.91,13.95,13.86,13.91,720975.0,13.0725,13.1101,13.0255,13.0725,720975.0
2016-09-15 13:30:00,13.91,14.11,13.9,14.07,518620.0,13.0725,13.2604,13.0631,13.2229,518620.0
2016-09-15 14:00:00,14.07,14.14,14.0,14.1,448476.0,13.2229,13.2886,13.1571,13.251,448476.0
2016-09-15 14:30:00,14.11,14.22,14.08,14.17,670337.0,13.2604,13.3638,13.2323,13.3168,670337.0
2016-09-15 15:00:00,14.17,14.26,14.13,14.17,957984.0,13.3168,13.4014,13.2792,13.3168,957984.0
2016-09-15 15:30:00,14.17,14.25,14.13,14.21,1501378.0,13.3168,13.392,13.2792,13.3544,1501378.0
2016-09-16 09:30:00,14.16,14.28,13.92,13.96,1106875.0,13.3074,13.4202,13.0819,13.1195,1106875.0
2016-09-16 10:00:00,13.96,14.01,13.87,13.9,531954.0,13.1195,13.1665,13.0349,13.0631,531954.0
2016-09-16 10:30:00,13.9,13.91,13.77,13.77,516401.0,13.0631,13.0725,12.9409,12.9409,516401.0
2016-09-16 11:00:00,13.77,13.91,13.76,13.84,399314.0,12.9409,13.0725,12.9315,13.0067,399314.0
2016-09-16 11:30:00,13.84,13.88,13.77,13.78,280977.0,13.0067,13.0443,12.9409,12.9503,280977.0
2016-09-16 12:00:00,13.78,13.81,13.77,13.79,237144.0,12.9503,12.9785,12.9409,12.9597,237144.0
2016-09-16 12:30:00,13.79,13.8,13.71,13.79,341767.0,12.9597,12.9691,12.8845,12.9597,341767.0
2016-09-16 13:00:00,13.78,13.8,13.73,13.75,223446.0,12.9503,12.9691,12.9033,12.9221,223446.0
2016-09-16 13:30:00,13.75,13.75,13.66,13.71,343385.0,12.9221,12.9221,12.8375,12.8845,343385.0
2016-09-16 14:00:00,13.71,13.76,13.7,13.73,243185.0,12.8845,12.9315,12.8751,12.9033,243185.0
2016-09-16 14:30:00,13.72,13.75,13.7,13.7,193832.0,12.8939,12.9221,12.8751,12.8751,193832.0
2016-09-16 15:00:00,13.7,13.74,13.7,13.73,241482.0,12.8751,12.9127,12.8751,12.9033,241482.0
2016-09-16 15:30:00,13.73,13.75,13.64,13.69,1326410.0,12.9033,12.9221,12.8187,12.8657,1326410.0
2016-09-19 09:30:00,13.79,13.89,13.67,13.88,464565.0,12.9597,13.0537,12.8469,13.0443,464565.0
2016-09-19 10:00:00,13.89,13.92,13.74,13.74,652495.0,13.0537,13.0819,12.9127,12.9127,652495.0
2016-09-19 10:30:00,13.74,13.77,13.62,13.63,241619.0,12.9127,12.9409,12.7999,12.8093,241619.0
2016-09-19 11:00:00,13.63,13.7,13.6,13.66,168549.0,12.8093,12.8751,12.7812,12.8375,168549.0
2016-09-19 11:30:00,13.66,13.66,13.61,13.64,269164.0,12.8375,12.8375,12.7906,12.8187,269164.0
2016-09-19 12:00:00,13.65,13.69,13.62,13.65,184189.0,12.8281,12.8657,12.7999,12.8281,184189.0
2016-09-19 12:30:00,13.65,13.65,13.53,13.54,256427.0,12.8281,12.8281,12.7154,12.7248,256427.0
2016-09-19 13:00:00,13.54,13.55,13.51,13.52,90183.0,12.7248,12.7342,12.6966,12.706,90183.0
2016-09-19 13:30:00,13.52,13.53,13.45,13.53,164511.0,12.706,12.7154,12.6402,12.7154,164511.0
2016-09-19 14:00:00,13.53,13.58,13.52,13.56,103275.0,12.7154,12.7624,12.706,12.7436,103275.0
2016-09-19 14:30:00,13.56,13.58,13.51,13.54,249268.0,12.7436,12.7624,12.6966,12.7248,249268.0
2016-09-19 15:00:00,13.55,13.56,13.46,13.46,186907.0,12.7342,12.7436,12.6496,12.6496,186907.0
2016-09-19 15:30:00,13.46,13.49,13.43,13.45,1077194.0,12.6496,12.6778,12.6214,12.6402,1077194.0
2016-09-20 09:30:00,13.55,13.55,13.31,13.43,428416.0,12.7342,12.7342,12.5086,12.6214,428416.0
2016-09-20 10:00:00,13.44,13.54,13.39,13.46,372189.0,12.6308,12.7248,12.5838,12.6496,372189.0
2016-09-20 10:30:00,13.46,13.56,13.46,13.54,314196.0,12.6496,12.7436,12.6496,12.7248,314196.0
2016-09-20 11:00:00,13.54,13.59,13.52,13.56,250797.0,12.7248,12.7718,12.706,12.7436,250797.0
2016-09-20 11:30:00,13.56,13.59,13.53,13.54,179921.0,12.7436,12.7718,12.7154,12.7248,179921.0
2016-09-20 12:00:00,13.54,13.57,13.51,13.53,118974.0,12.7248,12.753,12.6966,12.7154,118974.0
2016-09-20 12:30:00,13.53,13.53,13.48,13.48,156913.0,12.7154,12.7154,12.6684,12.6684,156913.0
2016-09-20 13:00:00,13.49,13.58,13.48,13.57,324478.0,12.6778,12.7624,12.6684,12.753,324478.0
2016-09-20 13:30:00,13.57,13.6,13.51,13.54,133220.0,12.753,12.7812,12.6966,12.7248,133220.0
2016-09-20 14:00:00,13.54,13.54,13.51,13.53,110550.0,12.7248,12.7248,12.6966,12.7154,110550.0
2016-09-20 14:30:00,13.53,13.57,13.49,13.57,136553.0,12.7154,12.753,12.6778,12.753,136553.0
2016-09-20 15:00:00,13.57,13.72,13.55,13.7,602440.0,12.753,12.8939,12.7342,12.8751,602440.0
2016-09-20 15:30:00,13.7,13.76,13.69,13.73,924830.0,12.8751,12.9315,12.8657,12.9033,924830.0
2016-09-21 09:30:00,13.8,13.93,13.79,13.87,393668.0,12.9691,13.0913,12.9597,13.0349,393668.0
2016-09-21 10:00:00,13.88,13.88,13.79,13.85,300857.0,13.0443,13.0443,12.9597,13.0161,300857.0
2016-09-21 10:30:00,13.85,13.87,13.79,13.8,210354.0,13.0161,13.0349,12.9597,12.9691,210354.0
2016-09-21 11:00:00,13.81,13.81,13.76,13.81,144369.0,12.9785,12.9785,12.9315,12.9785,144369.0
2016-09-21 11:30:00,13.8,13.83,13.76,13.76,111968.0,12.9691,12.9973,12.9315,12.9315,111968.0
2016-09-21 12:00:00,13.77,13.82,13.76,13.81,165460.0,12.9409,12.9879,12.9315,12.9785,165460.0
2016-09-21 12:30:00,13.82,13.86,13.79,13.85,116233.0,12.9879,13.0255,12.9597,13.0161,116233.0
2016-09-21 13:00:00,13.86,13.88,13.83,13.86,124617.0,13.0255,13.0443,12.9973,13.0255,124617.0
2016-09-21 13:30:00,13.85,13.88,13.84,13.85,108498.0,13.0161,13.0443,13.0067,13.0161,108498.0
2016-09-21 14:00:00,13.84,13.99,13.83,13.88,285645.0,13.0067,13.1477,12.9973,13.0443,285645.0
2016-09-21 14:30:00,13.88,13.93,13.85,13.88,181621.0,13.0443,13.0913,13.0161,13.0443,181621.0
2016-09-21 15:00:00,13.88,13.95,13.86,13.92,242335.0,13.0443,13.1101,13.0255,13.0819,242335.0
2016-09-21 15:30:00,13.92,13.97,13.91,13.96,502111.0,13.0819,13.1289,13.0725,13.1195,502111.0
2016-09-22 09:30:00,14.01,14.73,13.99,14.71,1767264.0,13.1665,13.8431,13.1477,13.8243,1767264.0
2016-09-22 10:00:00,14.72,14.94,14.68,14.89,2129902.0,13.8337,14.0405,13.7961,13.9935,2129902.0
2016-09-22 10:30:00,14.89,14.93,14.67,14.7,1354825.0,13.9935,14.0311,13.7867,13.8149,1354825.0
2016-09-22 11:00:00,14.7,14.81,14.65,14.79,526093.0,13.8149,13.9183,13.7679,13.8995,526093.0
2016-09-22 11:30:00,14.79,14.89,14.7,14.82,746318.0,13.8995,13.9935,13.8149,13.9277,746318.0
2016-09-22 12:00:00,14.82,14.93,14.82,14.86,559701.0,13.9277,14.0311,13.9277,13.9653,559701.0
2016-09-22 12:30:00,14.87,14.92,14.86,14.91,273469.0,13.9747,14.0217,13.9653,14.0123,273469.0
2016-09-22 13:00:00,14.91,15.04,14.9,15.0,882479.0,14.0123,14.1345,14.0029,14.0969,882479.0
2016-09-22 13:30:00,15.0,15.04,14.94,14.94,438374.0,14.0969,14.1345,14.0405,14.0405,438374.0
2016-09-22 14:00:00,14.94,15.03,14.79,14.86,879856.0,14.0405,14.1251,13.8995,13.9653,879856.0
2016-09-22 14:30:00,14.86,15.08,14.84,15.05,771019.0,13.9653,14.172,13.9465,14.1438,771019.0
2016-09-22 15:00:00,15.05,15.21,14.96,15.2,1673517.0,14.1438,14.2942,14.0593,14.2848,1673517.0
2016-09-22 15:30:00,15.2,15.46,15.12,15.36,4883574.0,14.2848,14.5292,14.2096,14.4352,4883574.0
2016-09-23 09:30:00,15.27,15.3,15.07,15.29,916476.0,14.3506,14.3788,14.1626,14.3694,916476.0
2016-09-23 10:00:00,15.29,15.48,15.29,15.33,1052964.0,14.3694,14.548,14.3694,14.407,1052964.0
2016-09-23 10:30:00,15.33,15.37,15.28,15.32,550868.0,14.407,14.4446,14.36,14.3976,550868.0
2016-09-23 11:00:00,15.33,15.47,15.31,15.37,471034.0,14.407,14.5386,14.3882,14.4446,471034.0
2016-09-23 11:30:00,15.37,15.38,15.19,15.23,333680.0,14.4446,14.454,14.2754,14.313,333680.0
2016-09-23 12:00:00,15.23,15.29,15.2,15.21,422411.0,14.313,14.3694,14.2848,14.2942,422411.0
2016-09-23 12:30:00,15.22,15.31,15.19,15.29,737762.0,14.3036,14.3882,14.2754,14.3694,737762.0
2016-09-23 13:00:00,15.28,15.31,15.22,15.25,179314.0,14.36,14.3882,14.3036,14.3318,179314.0
2016-09-23 13:30:00,15.25,15.26,15.19,15.21,212224.0,14.3318,14.3412,14.2754,14.2942,212224.0
2016-09-23 14:00:00,15.21,15.25,15.2,15.25,194122.0,14.2942,14.3318,14.2848,14.3318,194122.0
2016-09-23 14:30:00,15.25,15.29,15.24,15.27,244789.0,14.3318,14.3694,14.3224,14.3506,244789.0
2016-09-23 15:00:00,15.26,15.29,15.25,15.26,295838.0,14.3412,14.3694,14.3318,14.3412,295838.0
2016-09-23 15:30:00,15.27,15.3,15.25,15.25,622324.0,14.3506,14.3788,14.3318,14.3318,622324.0
2016-09-26 09:30:00,15.05,15.05,14.71,14.85,640131.0,14.1438,14.1438,13.8243,13.9559,640131.0
2016-09-26 10:00:00,14.85,15.0,14.84,14.93,356174.0,13.9559,14.0969,13.9465,14.0311,356174.0
2016-09-26 10:30:00,14.93,15.01,14.92,14.99,193295.0,14.0311,14.1063,14.0217,14.0875,193295.0
2016-09-26 11:00:00,14.99,15.06,14.94,14.96,222420.0,14.0875,14.1532,14.0405,14.0593,222420.0
2016-09-26 11:30:00,14.96,14.99,14.91,14.94,189437.0,14.0593,14.0875,14.0123,14.0405,189437.0
2016-09-26 12:00:00,14.94,14.94,14.84,14.84,150252.0,14.0405,14.0405,13.9465,13.9465,150252.0
2016-09-26 12:30:00,14.85,14.87,14.78,14.79,146551.0,13.9559,13.9747,13.8901,13.8995,146551.0
2016-09-26 13:00:00,14.79,14.8,14.73,14.74,125225.0,13.8995,13.9089,13.8431,13.8525,125225.0
2016-09-26 13:30:00,14.74,14.76,14.7,14.71,182287.0,13.8525,13.8713,13.8149,13.8243,182287.0
2016-09-26 14:00:00,14.71,14.74,14.66,14.73,223306.0,13.8243,13.8525,13.7773,13.8431,223306.0
2016-09-26 14:30:00,14.73,14.75,14.72,14.72,111309.0,13.8431,13.8619,13.8337,13.8337,111309.0
2016-09-26 15:00:00,14.73,14.77,14.73,14.76,184590.0,13.8431,13.8807,13.8431,13.8713,184590.0
2016-09-26 15:30:00,14.76,14.86,14.72,14.84,1051204.0,13.8713,13.9653,13.8337,13.9465,1051204.0
2016-09-27 09:30:00,14.94,15.3,14.87,15.29,599589.0,14.0405,14.3788,13.9747,14.3694,599589.0
2016-09-27 10:00:00,15.29,15.31,15.18,15.19,441123.0,14.3694,14.3882,14.266,14.2754,441123.0
2016-09-27 10:30:00,15.19,15.24,15.11,15.2,348819.0,14.2754,14.3224,14.2002,14.2848,348819.0
2016-09-27 11:00:00,15.2,15.39,15.2,15.37,486849.0,14.2848,14.4634,14.2848,14.4446,486849.0
2016-09-27 11:30:00,15.37,15.37,15.29,15.29,228530.0,14.4446,14.4446,14.3694,14.3694,228530.0
2016-09-27 12:00:00,15.28,15.35,15.24,15.33,179434.0,14.36,14.4258,14.3224,14.407,179434.0
2016-09-27 12:30:00,15.33,15.38,15.26,15.27,185157.0,14.407,14.454,14.3412,14.3506,185157.0
2016-09-27 13:00:00,15.27,15.27,15.17,15.2,298764.0,14.3506,14.3506,14.2566,14.2848,298764.0
2016-09-27 13:30:00,15.2,15.21,15.15,15.17,177243.0,14.2848,14.2942,14.2378,14.2566,177243.0
2016-09-27 14:00:00,15.18,15.21,15.12,15.21,217805.0,14.266,14.2942,14.2096,14.2942,217805.0
2016-09-27 14:30:00,15.2,15.23,15.18,15.21,203295.0,14.2848,14.313,14.266,14.2942,203295.0
2016-09-27 15:00:00,15.21,15.25,15.2,15.22,237686.0,14.2942,14.3318,14.2848,14.3036,237686.0
2016-09-27 15:30:00,15.22,15.23,15.16,15.19,735615.0,14.3036,14.313,14.2472,14.2754,735615.0
2016-09-28 09:30:00,15.17,15.18,14.95,15.02,639646.0,14.2566,14.266,14.0499,14.1157,639646.0
2016-09-28 10:00:00,15.03,15.12,14.97,15.01,352849.0,14.1251,14.2096,14.0687,14.1063,352849.0
2016-09-28 10:30:00,15.01,15.07,14.81,14.83,585436.0,14.1063,14.1626,13.9183,13.9371,585436.0
2016-09-28 11:00:00,14.84,14.9,14.78,14.86,290887.0,13.9465,14.0029,13.8901,13.9653,290887.0
2016-09-28 11:30:00,14.86,14.9,14.82,14.88,124497.0,13.9653,14.0029,13.9277,13.9841,124497.0
2016-09-28 12:00:00,14.88,14.93,14.83,14.9,117680.0,13.9841,14.0311,13.9371,14.0029,117680.0
2016-09-28 12:30:00,14.89,14.93,14.88,14.9,89331.0,13.9935,14.0311,13.9841,14.0029,89331.0
2016-09-28 13:00:00,14.89,14.91,14.85,14.9,126197.0,13.9935,14.0123,13.9559,14.0029,126197.0
2016-09-28 13:30:00,14.9,14.95,14.89,14.91,101121.0,14.0029,14.0499,13.9935,14.0123,101121.0
2016-09-28 14:00:00,14.91,14.96,14.89,14.94,145662.0,14.0123,14.0593,13.9935,14.0405,145662.0
2016-09-28 14:30:00,14.94,14.96,14.91,14.93,138717.0,14.0405,14.0593,14.0123,14.0311,138717.0
2016-09-28 15:00:00,14.93,14.95,14.91,14.94,144774.0,14.0311,14.0499,14.0123,14.0405,144774.0
2016-09-28 15:30:00,14.94,14.97,14.91,14.96,533925.0,14.0405,14.0687,14.0123,14.0593,533925.0
2016-09-29 09:30:00,14.87,15.04,14.85,15.04,663869.0,13.9747,14.1345,13.9559,14.1345,663869.0
2016-09-29 10:00:00,15.03,15.07,14.93,14.99,490301.0,14.1251,14.1626,14.0311,14.0875,490301.0
2016-09-29 10:30:00,14.99,15.0,14.94,14.99,202605.0,14.0875,14.0969,14.0405,14.0875,202605.0
2016-09-29 11:00:00,14.99,15.0,14.84,14.92,297724.0,14.0875,14.0969,13.9465,14.0217,297724.0
2016-09-29 11:30:00,14.93,14.97,14.9,14.91,191112.0,14.0311,14.0687,14.0029,14.0123,191112.0
2016-09-29 12:00:00,14.92,14.94,14.9,14.91,119303.0,14.0217,14.0405,14.0029,14.0123,119303.0
2016-09-29 12:30:00,14.91,14.96,14.71,14.72,351340.0,14.0123,14.0593,13.8243,13.8337,351340.0
2016-09-29 13:00:00,14.72,14.8,14.66,14.78,249955.0,13.8337,13.9089,13.7773,13.8901,249955.0
2016-09-29 13:30:00,14.78,14.83,14.72,14.73,289220.0,13.8901,13.9371,13.8337,13.8431,289220.0
2016-09-29 14:00:00,14.73,14.85,14.69,14.85,147087.0,13.8431,13.9559,13.8055,13.9559,147087.0
2016-09-29 14:30:00,14.85,14.9,14.83,14.88,224574.0,13.9559,14.0029,13.9371,13.9841,224574.0
2016-09-29 15:00:00,14.87,14.92,14.84,14.88,474503.0,13.9747,14.0217,13.9465,13.9841,474503.0
2016-09-29 15:30:00,14.88,14.93,14.81,14.84,658951.0,13.9841,14.0311,13.9183,13.9465,658951.0
2016-09-30 09:30:00,14.92,15.11,14.91,14.98,968264.0,14.0217,14.2002,14.0123,14.0781,968264.0
2016-09-30 10:00:00,14.98,14.99,14.83,14.89,740907.0,14.0781,14.0875,13.9371,13.9935,740907.0
2016-09-30 10:30:00,14.9,14.95,14.8,14.81,733321.0,14.0029,14.0499,13.9089,13.9183,733321.0
2016-09-30 11:00:00,14.81,14.82,14.67,14.75,402213.0,13.9183,13.9277,13.7867,13.8619,402213.0
2016-09-30 11:30:00,14.75,14.8,14.58,14.63,692175.0,13.8619,13.9089,13.7021,13.7491,692175.0
2016-09-30 12:00:00,14.62,14.71,14.5,14.71,673589.0,13.7397,13.8243,13.627,13.8243,673589.0
2016-09-30 12:30:00,14.7,14.72,14.66,14.68,198881.0,13.8149,13.8337,13.7773,13.7961,198881.0
2016-09-30 13:00:00,14.68,14.76,14.67,14.7,180379.0,13.7961,13.8713,13.7867,13.8149,180379.0
2016-09-30 13:30:00,14.7,14.71,14.56,14.56,392325.0,13.8149,13.8243,13.6834,13.6834,392325.0
2016-09-30 14:00:00,14.57,14.61,14.53,14.59,263375.0,13.6927,13.7303,13.6552,13.7115,263375.0
2016-09-30 14:30:00,14.59,14.66,14.53,14.65,201361.0,13.7115,13.7773,13.6552,13.7679,201361.0
2016-09-30 15:00:00,14.65,14.67,14.62,14.67,248981.0,13.7679,13.7867,13.7397,13.7867,248981.0
2016-09-30 15:30:00,14.67,14.7,14.58,14.66,737819.0,13.7867,13.8149,13.7021,13.7773,737819.0
2016-10-03 09:30:00,14.62,14.77,14.57,14.68,802200.0,13.7397,13.8807,13.6927,13.7961,802200.0
2016-10-03 10:00:00,14.68,14.71,14.56,14.66,590978.0,13.7961,13.8243,13.6834,13.7773,590978.0
2016-10-03 10:30:00,14.66,14.8,14.66,14.76,617131.0,13.7773,13.9089,13.7773,13.8713,617131.0
2016-10-03 11:00:00,14.75,14.93,14.75,14.9,633940.0,13.8619,14.0311,13.8619,14.0029,633940.0
2016-10-03 11:30:00,14.9,15.01,14.89,14.94,595578.0,14.0029,14.1063,13.9935,14.0405,595578.0
2016-10-03 12:00:00,14.93,15.03,14.89,15.03,212897.0,14.0311,14.1251,13.9935,14.1251,212897.0
2016-10-03 12:30:00,15.03,15.06,14.93,15.0,309654.0,14.1251,14.1532,14.0311,14.0969,309654.0
2016-10-03 13:00:00,15.01,15.09,14.99,15.06,336003.0,14.1063,14.1814,14.0875,14.1532,336003.0
2016-10-03 13:30:00,15.06,15.07,15.01,15.05,195504.0,14.1532,14.1626,14.1063,14.1438,195504.0
2016-10-03 14:00:00,15.06,15.12,15.01,15.03,377986.0,14.1532,14.2096,14.1063,14.1251,377986.0
2016-10-03 14:30:00,15.04,15.06,15.0,15.04,155135.0,14.1345,14.1532,14.0969,14.1345,155135.0
2016-10-03 15:00:00,15.05,15.11,15.04,15.1,349120.0,14.1438,14.2002,14.1345,14.1908,349120.0
2016-10-03 15:30:00,15.1,15.15,15.1,15.12,810411.0,14.1908,14.2378,14.1908,14.2096,810411.0
2016-10-04 09:30:00,15.12,15.25,15.03,15.21,382433.0,14.2096,14.3318,14.1251,14.2942,382433.0
2016-10-04 10:00:00,15.21,15.55,15.18,15.53,842742.0,14.2942,14.6137,14.266,14.5949,842742.0
2016-10-04 10:30:00,15.52,15.96,15.49,15.92,2314870.0,14.5856,14.9991,14.5574,14.9615,2314870.0
2016-10-04 11:00:00,15.93,15.94,15.57,15.6,683199.0,14.9709,14.9803,14.6325,14.6607,683199.0
2016-10-04 11:30:00,15.6,15.75,15.6,15.65,822317.0,14.6607,14.8017,14.6607,14.7077,822317.0
2016-10-04 12:00:00,15.64,15.8,15.63,15.75,424455.0,14.6983,14.8487,14.6889,14.8017,424455.0
2016-10-04 12:30:00,15.76,15.79,15.69,15.77,718049.0,14.8111,14.8393,14.7453,14.8205,718049.0
2016-10-04 13:00:00,15.78,15.78,15.62,15.66,482775.0,14.8299,14.8299,14.6795,14.7171,482775.0
2016-10-04 13:30:00,15.66,15.7,15.64,15.68,275770.0,14.7171,14.7547,14.6983,14.7359,275770.0
2016-10-04 14:00:00,15.68,15.89,15.66,15.88,491660.0,14.7359,14.9333,14.7171,14.9239,491660.0
2016-10-04 14:30:00,15.88,15.94,15.69,15.71,529990.0,14.9239,14.9803,14.7453,14.7641,529990.0
2016-10-04 15:00:00,15.71,15.9,15.64,15.84,1054378.0,14.7641,14.9427,14.6983,14.8863,1054378.0
2016-10-04 15:30:00,15.84,15.92,15.8,15.91,1521728.0,14.8863,14.9615,14.8487,14.9521,1521728.0
2016-10-05 09:30:00,15.86,15.99,15.75,15.96,1164909.0,14.9051,15.0273,14.8017,14.9991,1164909.0
2016-10-05 10:00:00,15.97,16.24,15.94,16.16,1282334.0,15.0085,15.2622,14.9803,15.187,1282334.0
2016-10-05 10:30:00,16.17,16.22,15.98,15.98,575645.0,15.1964,15.2434,15.0179,15.0179,575645.0
2016-10-05 11:00:00,15.98,16.01,15.77,15.87,1121174.0,15.0179,15.046,14.8205,14.9145,1121174.0
2016-10-05 11:30:00,15.86,16.08,15.86,16.01,644781.0,14.9051,15.1118,14.9051,15.046,644781.0
2016-10-05 12:00:00,16.01,16.07,15.95,15.98,441766.0,15.046,15.1024,14.9897,15.0179,441766.0
2016-10-05 12:30:00,15.98,15.99,15.82,15.84,341064.0,15.0179,15.0273,14.8675,14.8863,341064.0
2016-10-05 13:00:00,15.85,15.88,15.76,15.79,404681.0,14.8957,14.9239,14.8111,14.8393,404681.0
2016-10-05 13:30:00,15.79,15.87,15.78,15.79,244523.0,14.8393,14.9145,14.8299,14.8393,244523.0
2016-10-05 14:00:00,15.79,15.81,15.69,15.72,366042.0,14.8393,14.8581,14.7453,14.7735,366042.0
2016-10-05 14:30:00,15.72,15.76,15.65,15.71,420509.0,14.7735,14.8111,14.7077,14.7641,420509.0
2016-10-05 15:00:00,15.71,15.73,15.64,15.65,314904.0,14.7641,14.7829,14.6983,14.7077,314904.0
2016-10-05 15:30:00,15.64,15.7,15.59,15.69,1062438.0,14.6983,14.7547,14.6513,14.7453,1062438.0
2016-10-06 09:30:00,15.74,16.07,15.5,15.51,967836.0,14.7923,15.1024,14.5668,14.5762,967836.0
2016-10-06 10:00:00,15.5,15.6,15.37,15.38,479068.0,14.5668,14.6607,14.4446,14.454,479068.0
2016-10-06 10:30:00,15.38,15.45,15.32,15.39,424324.0,14.454,14.5198,14.3976,14.4634,424324.0
2016-10-06 11:00:00,15.39,15.41,15.28,15.36,388252.0,14.4634,14.4822,14.36,14.4352,388252.0
2016-10-06 11:30:00,15.36,15.53,15.33,15.39,323452.0,14.4352,14.5949,14.407,14.4634,323452.0
2016-10-06 12:00:00,15.4,15.45,15.35,15.37,187502.0,14.4728,14.5198,14.4258,14.4446,187502.0
2016-10-06 12:30:00,15.37,15.41,15.35,15.37,71953.0,14.4446,14.4822,14.4258,14.4446,71953.0
2016-10-06 13:00:00,15.37,15.41,15.33,15.4,189846.0,14.4446,14.4822,14.407,14.4728,189846.0
2016-10-06 13:30:00,15.39,15.44,15.35,15.4,204726.0,14.4634,14.5104,14.4258,14.4728,204726.0
2016-10-06 14:00:00,15.4,15.45,15.36,15.36,449689.0,14.4728,14.5198,14.4352,14.4352,449689.0
2016-10-06 14:30:00,15.37,15.39,15.33,15.37,170719.0,14.4446,14.4634,14.407,14.4446,170719.0
2016-10-06 15:00:00,15.38,15.43,15.35,15.38,164050.0,14.454,14.501,14.4258,14.454,164050.0
2016-10-06 15:30:00,15.38,15.41,15.36,15.39,481061.0,14.454,14.4822,14.4352,14.4634,481061.0
2016-10-07 09:30:00,15.33,15.66,15.32,15.48,301036.0,14.407,14.7171,14.3976,14.548,301036.0
2016-10-07 10:00:00,15.47,15.57,15.37,15.39,193320.0,14.5386,14.6325,14.4446,14.4634,193320.0
2016-10-07 10:30:00,15.39,15.43,15.35,15.36,128207.0,14.4634,14.501,14.4258,14.4352,128207.0
2016-10-07 11:00:00,15.36,15.39,15.28,15.28,127585.0,14.4352,14.4634,14.36,14.36,127585.0
2016-10-07 11:30:00,15.28,15.32,15.07,15.14,417361.0,14.36,14.3976,14.1626,14.2284,417361.0
2016-10-07 12:00:00,15.13,15.17,15.09,15.12,158719.0,14.219,14.2566,14.1814,14.2096,158719.0
2016-10-07 12:30:00,15.11,15.13,15.07,15.11,347232.0,14.2002,14.219,14.1626,14.2002,347232.0
2016-10-07 13:00:00,15.11,15.14,15.07,15.1,127544.0,14.2002,14.2284,14.1626,14.1908,127544.0
2016-10-07 13:30:00,15.11,15.25,15.09,15.23,253694.0,14.2002,14.3318,14.1814,14.313,253694.0
2016-10-07 14:00:00,15.23,15.23,15.16,15.19,109991.0,14.313,14.313,14.2472,14.2754,109991.0
2016-10-07 14:30:00,15.2,15.23,15.19,15.2,79486.0,14.2848,14.313,14.2754,14.2848,79486.0
2016-10-07 15:00:00,15.2,15.21,15.2,15.21,28474.0,14.2848,14.2942,14.2848,14.2942,28474.0
2016-10-07 15:30:00,15.21,15.24,15.2,15.22,260664.0,14.2942,14.3224,14.2848,14.3036,260664.0
2016-10-10 09:30:00,15.28,15.79,15.28,15.67,627706.0,14.36,14.8393,14.36,14.7265,627706.0
2016-10-10 10:00:00,15.68,15.88,15.67,15.86,505969.0,14.7359,14.9239,14.7265,14.9051,505969.0
2016-10-10 10:30:00,15.86,16.0,15.84,15.98,406089.0,14.9051,15.0367,14.8863,15.0179,406089.0
2016-10-10 11:00:00,15.98,16.01,15.92,15.95,437976.0,15.0179,15.046,14.9615,14.9897,437976.0
2016-10-10 11:30:00,15.96,16.01,15.95,15.96,437547.0,14.9991,15.046,14.9897,14.9991,437547.0
2016-10-10 12:00:00,15.96,15.96,15.89,15.92,248438.0,14.9991,14.9991,14.9333,14.9615,248438.0
2016-10-10 12:30:00,15.92,15.97,15.9,15.95,287635.0,14.9615,15.0085,14.9427,14.9897,287635.0
2016-10-10 13:00:00,15.95,15.98,15.93,15.93,259138.0,14.9897,15.0179,14.9709,14.9709,259138.0
2016-10-10 13:30:00,15.94,15.99,15.91,15.95,523673.0,14.9803,15.0273,14.9521,14.9897,523673.0
2016-10-10 14:00:00,15.95,15.99,15.93,15.97,284653.0,14.9897,15.0273,14.9709,15.0085,284653.0
2016-10-10 14:30:00,15.97,15.98,15.91,15.94,441698.0,15.0085,15.0179,14.9521,14.9803,441698.0
2016-10-10 15:00:00,15.94,16.0,15.87,15.91,1284500.0,14.9803,15.0367,14.9145,14.9521,1284500.0
2016-10-10 15:30:00,15.91,15.93,15.82,15.85,1035306.0,14.9521,14.9709,14.8675,14.8957,1035306.0
2016-10-11 09:30:00,15.67,15.67,15.17,15.28,657649.0,14.7265,14.7265,14.2566,14.36,657649.0
2016-10-11 10:00:00,15.28,15.36,15.1,15.14,609269.0,14.36,14.4352,14.1908,14.2284,609269.0
2016-10-11 10:30:00,15.14,15.26,15.0,15.01,366870.0,14.2284,14.3412,14.0969,14.1063,366870.0
2016-10-11 11:00:00,15.01,15.04,14.75,14.75,822871.0,14.1063,14.1345,13.8619,13.8619,822871.0
2016-10-11 11:30:00,14.76,15.0,14.71,14.92,1032374.0,13.8713,14.0969,13.8243,14.0217,1032374.0
2016-10-11 12:00:00,14.92,14.96,14.82,14.91,581478.0,14.0217,14.0593,13.9277,14.0123,581478.0
2016-10-11 12:30:00,14.92,14.98,14.89,14.9,268355.0,14.0217,14.0781,13.9935,14.0029,268355.0
2016-10-11 13:00:00,14.9,14.92,14.76,14.81,614274.0,14.0029,14.0217,13.8713,13.9183,614274.0
2016-10-11 13:30:00,14.81,14.81,14.71,14.71,482761.0,13.9183,13.9183,13.8243,13.8243,482761.0
2016-10-11 14:00:00,14.71,14.74,14.64,14.67,351377.0,13.8243,13.8525,13.7585,13.7867,351377.0
2016-10-11 14:30:00,14.67,14.73,14.63,14.73,367250.0,13.7867,13.8431,13.7491,13.8431,367250.0
2016-10-11 15:00:00,14.74,14.87,14.71,14.84,277635.0,13.8525,13.9747,13.8243,13.9465,277635.0
2016-10-11 15:30:00,14.84,14.87,14.75,14.84,1413159.0,13.9465,13.9747,13.8619,13.9465,1413159.0
2016-10-12 09:30:00,14.89,15.07,14.79,15.07,695167.0,13.9935,14.1626,13.8995,14.1626,695167.0
2016-10-12 10:00:00,15.07,15.18,15.0,15.09,740144.0,14.1626,14.266,14.0969,14.1814,740144.0
2016-10-12 10:30:00,15.09,15.18,15.02,15.1,373051.0,14.1814,14.266,14.1157,14.1908,373051.0
2016-10-12 11:00:00,15.1,15.14,14.99,15.0,276709.0,14.1908,14.2284,14.0875,14.0969,276709.0
2016-10-12 11:30:00,14.99,15.05,14.89,14.94,247605.0,14.0875,14.1438,13.9935,14.0405,247605.0
2016-10-12 12:00:00,14.95,15.01,14.93,14.93,257870.0,14.0499,14.1063,14.0311,14.0311,257870.0
2016-10-12 12:30:00,14.93,14.94,14.8,14.81,293606.0,14.0311,14.0405,13.9089,13.9183,293606.0
2016-10-12 13:00:00,14.8,14.9,14.8,14.89,193527.0,13.9089,14.0029,13.9089,13.9935,193527.0
2016-10-12 13:30:00,14.88,14.96,14.85,14.94,179253.0,13.9841,14.0593,13.9559,14.0405,179253.0
2016-10-12 14:00:00,14.94,15.04,14.87,14.98,363506.0,14.0405,14.1345,13.9747,14.0781,363506.0
2016-10-12 14:30:00,14.98,15.02,14.96,14.96,166920.0,14.0781,14.1157,14.0593,14.0593,166920.0
2016-10-12 15:00:00,14.96,14.98,14.92,14.93,242197.0,14.0593,14.0781,14.0217,14.0311,242197.0
2016-10-12 15:30:00,14.93,15.03,14.91,15.0,797853.0,14.0311,14.1251,14.0123,14.0969,797853.0
2016-10-13 09:30:00,14.77,14.77,14.12,14.21,1091704.0,13.8807,13.8807,13.2698,13.3544,1091704.0
2016-10-13 10:00:00,14.2,14.4,13.95,14.39,1126954.0,13.345,13.533,13.1101,13.5236,1126954.0
2016-10-13 10:30:00,14.39,14.54,14.37,14.45,783480.0,13.5236,13.6646,13.5048,13.58,783480.0
2016-10-13 11:00:00,14.45,14.54,14.42,14.44,348104.0,13.58,13.6646,13.5518,13.5706,348104.0
2016-10-13 11:30:00,14.44,14.46,14.22,14.3,287923.0,13.5706,13.5894,13.3638,13.439,287923.0
2016-10-13 12:00:00,14.29,14.32,14.22,14.3,263595.0,13.4296,13.4578,13.3638,13.439,263595.0
2016-10-13 12:30:00,14.31,14.42,14.27,14.42,268655.0,13.4484,13.5518,13.4108,13.5518,268655.0
2016-10-13 13:00:00,14.42,14.42,14.2,14.27,326576.0,13.5518,13.5518,13.345,13.4108,326576.0
2016-10-13 13:30:00,14.26,14.3,14.22,14.29,329164.0,13.4014,13.439,13.3638,13.4296,329164.0
2016-10-13 14:00:00,14.29,14.37,14.25,14.36,253960.0,13.4296,13.5048,13.392,13.4954,253960.0
2016-10-13 14:30:00,14.36,14.46,14.3,14.39,327287.0,13.4954,13.5894,13.439,13.5236,327287.0
2016-10-13 15:00:00,14.39,14.4,14.28,14.3,372174.0,13.5236,13.533,13.4202,13.439,372174.0
2016-10-13 15:30:00,14.3,14.35,14.28,14.3,1018074.0,13.439,13.486,13.4202,13.439,1018074.0
2016-10-14 09:30:00,14.51,14.65,14.45,14.48,678215.0,13.6364,13.7679,13.58,13.6082,678215.0
2016-10-14 10:00:00,14.48,14.5,14.37,14.5,558889.0,13.6082,13.627,13.5048,13.627,558889.0
2016-10-14 10:30:00,14.5,14.53,14.46,14.48,621252.0,13.627,13.6552,13.5894,13.6082,621252.0
2016-10-14 11:00:00,14.48,14.49,14.28,14.28,316614.0,13.6082,13.6176,13.4202,13.4202,316614.0
2016-10-14 11:30:00,14.28,14.36,14.21,14.23,389864.0,13.4202,13.4954,13.3544,13.3732,389864.0
2016-10-14 12:00:00,14.24,14.25,14.17,14.24,137550.0,13.3826,13.392,13.3168,13.3826,137550.0
2016-10-14 12:30:00,14.24,14.32,14.23,14.27,279944.0,13.3826,13.4578,13.3732,13.4108,279944.0
2016-10-14 13:00:00,14.27,14.33,14.24,14.26,163418.0,13.4108,13.4672,13.3826,13.4014,163418.0
2016-10-14 13:30:00,14.26,14.36,14.26,14.3,261316.0,13.4014,13.4954,13.4014,13.439,261316.0
2016-10-14 14:00:00,14.3,14.32,14.24,14.27,221593.0,13.439,13.4578,13.3826,13.4108,221593.0
2016-10-14 14:30:00,14.28,14.29,14.24,14.27,136077.0,13.4202,13.4296,13.3826,13.4108,136077.0
2016-10-14 15:00:00,14.26,14.32,14.25,14.25,140571.0,13.4014,13.4578,13.392,13.392,140571.0
2016-10-14 15:30:00,14.25,14.38,14.25,14.33,776925.0,13.392,13.5142,13.392,13.4672,776925.0
2016-10-17 09:30:00,14.23,14.44,14.22,14.28,312867.0,13.3732,13.5706,13.3638,13.4202,312867.0
2016-10-17 10:00:00,14.28,14.34,14.22,14.25,266730.0,13.4202,13.4766,13.3638,13.392,266730.0
2016-10-17 10:30:00,14.25,14.27,14.09,14.15,200181.0,13.392,13.4108,13.2417,13.298,200181.0
2016-10-17 11:00:00,14.15,14.2,14.09,14.14,163153.0,13.298,13.345,13.2417,13.2886,163153.0
2016-10-17 11:30:00,14.14,14.2,14.13,14.14,170112.0,13.2886,13.345,13.2792,13.2886,170112.0
2016-10-17 12:00:00,14.14,14.28,14.14,14.28,136026.0,13.2886,13.4202,13.2886,13.4202,136026.0
2016-10-17 12:30:00,14.28,14.3,14.21,14.27,125555.0,13.4202,13.439,13.3544,13.4108,125555.0
2016-10-17 13:00:00,14.26,14.28,14.15,14.17,115666.0,13.4014,13.4202,13.298,13.3168,115666.0
2016-10-17 13:30:00,14.17,14.18,14.12,14.14,83225.0,13.3168,13.3262,13.2698,13.2886,83225.0
2016-10-17 14:00:00,14.14,14.24,14.12,14.21,111454.0,13.2886,13.3826,13.2698,13.3544,111454.0
2016-10-17 14:30:00,14.21,14.25,14.17,14.25,113675.0,13.3544,13.392,13.3168,13.392,113675.0
2016-10-17 15:00:00,14.24,14.24,14.18,14.2,100370.0,13.3826,13.3826,13.3262,13.345,100370.0
2016-10-17 15:30:00,14.2,14.21,14.12,14.17,461898.0,13.345,13.3544,13.2698,13.3168,461898.0
2016-10-18 09:30:00,14.41,14.43,13.96,14.26,642551.0,13.5424,13.5612,13.1195,13.4014,642551.0
2016-10-18 10:00:00,14.26,14.44,14.22,14.29,719037.0,13.4014,13.5706,13.3638,13.4296,719037.0
2016-10-18 10:30:00,14.3,14.47,14.28,14.35,521987.0,13.439,13.5988,13.4202,13.486,521987.0
2016-10-18 11:00:00,14.36,14.37,14.21,14.25,348878.0,13.4954,13.5048,13.3544,13.392,348878.0
2016-10-18 11:30:00,14.26,14.32,14.21,14.27,269524.0,13.4014,13.4578,13.3544,13.4108,269524.0
2016-10-18 12:00:00,14.27,14.27,14.22,14.26,193130.0,13.4108,13.4108,13.3638,13.4014,193130.0
2016-10-18 12:30:00,14.26,14.28,14.21,14.26,170237.0,13.4014,13.4202,13.3544,13.4014,170237.0
2016-10-18 13:00:00,14.25,14.26,14.21,14.24,124210.0,13.392,13.4014,13.3544,13.3826,124210.0
2016-10-18 13:30:00,14.23,14.32,14.2,14.3,151021.0,13.3732,13.4578,13.345,13.439,151021.0
2016-10-18 14:00:00,14.29,14.36,14.27,14.36,130263.0,13.4296,13.4954,13.4108,13.4954,130263.0
2016-10-18 14:30:00,14.36,14.36,14.28,14.32,208772.0,13.4954,13.4954,13.4202,13.4578,208772.0
2016-10-18 15:00:00,14.31,14.39,14.3,14.35,249547.0,13.4484,13.5236,13.439,13.486,249547.0
2016-10-18 15:30:00,14.36,14.39,14.21,14.24,1036006.0,13.4954,13.5236,13.3544,13.3826,1036006.0
2016-10-19 09:30:00,14.38,14.5,14.33,14.49,278615.0,13.5142,13.627,13.4672,13.6176,278615.0
2016-10-19 10:00:00,14.49,14.5,14.36,14.4,169794.0,13.6176,13.627,13.4954,13.533,169794.0
2016-10-19 10:30:00,14.41,14.43,14.29,14.32,378147.0,13.5424,13.5612,13.4296,13.4578,378147.0
2016-10-19 11:00:00,14.33,14.33,14.24,14.29,341181.0,13.4672,13.4672,13.3826,13.4296,341181.0
2016-10-19 11:30:00,14.29,14.35,14.27,14.31,253126.0,13.4296,13.486,13.4108,13.4484,253126.0
2016-10-19 12:00:00,14.31,14.37,14.29,14.33,195307.0,13.4484,13.5048,13.4296,13.4672,195307.0
2016-10-19 12:30:00,14.33,14.36,14.32,14.35,63976.0,13.4672,13.4954,13.4578,13.486,63976.0
2016-10-19 13:00:00,14.35,14.36,14.31,14.33,106039.0,13.486,13.4954,13.4484,13.4672,106039.0
2016-10-19 13:30:00,14.34,14.34,14.3,14.31,61077.0,13.4766,13.4766,13.439,13.4484,61077.0
2016-10-19 14:00:00,14.31,14.34,14.3,14.32,56674.0,13.4484,13.4766,13.439,13.4578,56674.0
2016-10-19 14:30:00,14.31,14.33,14.29,14.32,95885.0,13.4484,13.4672,13.4296,13.4578,95885.0
2016-10-19 15:00:00,14.32,14.35,14.31,14.32,115159.0,13.4578,13.486,13.4484,13.4578,115159.0
2016-10-19 15:30:00,14.33,14.38,14.3,14.36,375878.0,13.4672,13.5142,13.439,13.4954,375878.0
2016-10-20 09:30:00,14.27,14.27,13.95,14.03,852919.0,13.4108,13.4108,13.1101,13.1853,852919.0
2016-10-20 10:00:00,14.02,14.1,14.0,14.08,341627.0,13.1759,13.251,13.1571,13.2323,341627.0
2016-10-20 10:30:00,14.07,14.07,14.01,14.05,225658.0,13.2229,13.2229,13.1665,13.2041,225658.0
2016-10-20 11:00:00,14.06,14.09,14.03,14.07,185138.0,13.2135,13.2417,13.1853,13.2229,185138.0
2016-10-20 11:30:00,14.07,14.08,14.04,14.07,229273.0,13.2229,13.2323,13.1947,13.2229,229273.0
2016-10-20 12:00:00,14.08,14.09,14.0,14.01,656090.0,13.2323,13.2417,13.1571,13.1665,656090.0
2016-10-20 12:30:00,14.0,14.05,13.98,14.02,370428.0,13.1571,13.2041,13.1383,13.1759,370428.0
2016-10-20 13:00:00,14.02,14.04,14.0,14.02,151528.0,13.1759,13.1947,13.1571,13.1759,151528.0
2016-10-20 13:30:00,14.02,14.02,13.85,13.88,535579.0,13.1759,13.1759,13.0161,13.0443,535579.0
2016-10-20 14:00:00,13.88,13.94,13.88,13.88,217623.0,13.0443,13.1007,13.0443,13.0443,217623.0
2016-10-20 14:30:00,13.88,13.91,13.8,13.81,337010.0,13.0443,13.0725,12.9691,12.9785,337010.0
2016-10-20 15:00:00,13.82,13.85,13.8,13.82,251506.0,12.9879,13.0161,12.9691,12.9879,251506.0
2016-10-20 15:30:00,13.82,13.86,13.8,13.84,1177213.0,12.9879,13.0255,12.9691,13.0067,1177213.0
2016-10-21 09:30:00,13.86,13.86,13.44,13.58,1237359.0,13.0255,13.0255,12.6308,12.7624,1237359.0
2016-10-21 10:00:00,13.59,13.65,13.44,13.51,904582.0,12.7718,12.8281,12.6308,12.6966,904582.0
2016-10-21 10:30:00,13.52,13.58,13.43,13.57,439152.0,12.706,12.7624,12.6214,12.753,439152.0
2016-10-21 11:00:00,13.57,13.65,13.54,13.58,602509.0,12.753,12.8281,12.7248,12.7624,602509.0
2016-10-21 11:30:00,13.58,13.59,13.5,13.5,345507.0,12.7624,12.7718,12.6872,12.6872,345507.0
2016-10-21 12:00:00,13.51,13.57,13.49,13.54,390079.0,12.6966,12.753,12.6778,12.7248,390079.0
2016-10-21 12:30:00,13.54,13.56,13.46,13.52,505643.0,12.7248,12.7436,12.6496,12.706,505643.0
2016-10-21 13:00:00,13.51,13.53,13.48,13.52,286634.0,12.6966,12.7154,12.6684,12.706,286634.0
2016-10-21 13:30:00,13.52,13.53,13.46,13.49,281882.0,12.706,12.7154,12.6496,12.6778,281882.0
2016-10-21 14:00:00,13.49,13.55,13.48,13.54,302840.0,12.6778,12.7342,12.6684,12.7248,302840.0
2016-10-21 14:30:00,13.54,13.55,13.48,13.52,200195.0,12.7248,12.7342,12.6684,12.706,200195.0
2016-10-21 15:00:00,13.53,13.53,13.48,13.52,355938.0,12.7154,12.7154,12.6684,12.706,355938.0
2016-10-21 15:30:00,13.52,13.6,13.51,13.59,835599.0,12.706,12.7812,12.6966,12.7718,835599.0
2016-10-24 09:30:00,13.73,13.93,13.6,13.89,662199.0,12.9033,13.0913,12.7812,13.0537,662199.0
2016-10-24 10:00:00,13.9,13.9,13.62,13.67,927281.0,13.0631,13.0631,12.7999,12.8469,927281.0
2016-10-24 10:30:00,13.66,13.71,13.6,13.63,737743.0,12.8375,12.8845,12.7812,12.8093,737743.0
2016-10-24 11:00:00,13.63,13.69,13.62,13.65,358554.0,12.8093,12.8657,12.7999,12.8281,358554.0
2016-10-24 11:30:00,13.65,13.65,13.52,13.54,361318.0,12.8281,12.8281,12.706,12.7248,361318.0
2016-10-24 12:00:00,13.54,13.59,13.52,13.54,215699.0,12.7248,12.7718,12.706,12.7248,215699.0
2016-10-24 12:30:00,13.55,13.58,13.52,13.53,134580.0,12.7342,12.7624,12.706,12.7154,134580.0
2016-10-24 13:00:00,13.54,13.58,13.52,13.57,170093.0,12.7248,12.7624,12.706,12.753,170093.0
2016-10-24 13:30:00,13.57,13.57,13.5,13.51,211543.0,12.753,12.753,12.6872,12.6966,211543.0
2016-10-24 14:00:00,13.51,13.52,13.48,13.5,250523.0,12.6966,12.706,12.6684,12.6872,250523.0
2016-10-24 14:30:00,13.5,13.57,13.48,13.52,409650.0,12.6872,12.753,12.6684,12.706,409650.0
2016-10-24 15:00:00,13.52,13.6,13.51,13.6,234531.0,12.706,12.7812,12.6966,12.7812,234531.0
2016-10-24 15:30:00,13.6,13.6,13.51,13.54,1026011.0,12.7812,12.7812,12.6966,12.7248,1026011.0
2016-10-25 09:30:00,13.6,13.68,13.55,13.65,1012613.0,12.7812,12.8563,12.7342,12.8281,1012613.0
2016-10-25 10:00:00,13.65,13.81,13.64,13.77,916876.0,12.8281,12.9785,12.8187,12.9409,916876.0
2016-10-25 10:30:00,13.77,13.77,13.6,13.65,803436.0,12.9409,12.9409,12.7812,12.8281,803436.0
2016-10-25 11:00:00,13.65,13.66,13.6,13.63,280298.0,12.8281,12.8375,12.7812,12.8093,280298.0
2016-10-25 11:30:00,13.63,13.66,13.56,13.58,130875.0,12.8093,12.8375,12.7436,12.7624,130875.0
2016-10-25 12:00:00,13.58,13.58,13.52,13.56,129330.0,12.7624,12.7624,12.706,12.7436,129330.0
2016-10-25 12:30:00,13.57,13.66,13.56,13.66,242117.0,12.753,12.8375,12.7436,12.8375,242117.0
2016-10-25 13:00:00,13.66,13.66,13.61,13.63,230234.0,12.8375,12.8375,12.7906,12.8093,230234.0
2016-10-25 13:30:00,13.64,13.66,13.6,13.61,104732.0,12.8187,12.8375,12.7812,12.7906,104732.0
2016-10-25 14:00:00,13.61,13.62,13.55,13.58,132921.0,12.7906,12.7999,12.7342,12.7624,132921.0
2016-10-25 14:30:00,13.58,13.59,13.55,13.57,99729.0,12.7624,12.7718,12.7342,12.753,99729.0
2016-10-25 15:00:00,13.57,13.62,13.56,13.6,173567.0,12.753,12.7999,12.7436,12.7812,173567.0
2016-10-25 15:30:00,13.6,13.62,13.56,13.6,464177.0,12.7812,12.7999,12.7436,12.7812,464177.0
2016-10-26 09:30:00,13.64,13.66,13.53,13.61,324758.0,12.8187,12.8375,12.7154,12.7906,324758.0
2016-10-26 10:00:00,13.61,13.81,13.61,13.8,504767.0,12.7906,12.9785,12.7906,12.9691,504767.0
2016-10-26 10:30:00,13.81,14.12,13.77,14.12,956169.0,12.9785,13.2698,12.9409,13.2698,956169.0
2016-10-26 11:00:00,14.12,14.35,14.05,14.14,1132357.0,13.2698,13.486,13.2041,13.2886,1132357.0
2016-10-26 11:30:00,14.15,14.15,13.92,13.93,572383.0,13.298,13.298,13.0819,13.0913,572383.0
2016-10-26 12:00:00,13.93,14.03,13.91,13.96,357121.0,13.0913,13.1853,13.0725,13.1195,357121.0
2016-10-26 12:30:00,13.96,13.98,13.91,13.94,159399.0,13.1195,13.1383,13.0725,13.1007,159399.0
2016-10-26 13:00:00,13.94,14.0,13.9,13.92,220453.0,13.1007,13.1571,13.0631,13.0819,220453.0
2016-10-26 13:30:00,13.92,13.92,13.86,13.91,309663.0,13.0819,13.0819,13.0255,13.0725,309663.0
2016-10-26 14:00:00,13.91,13.94,13.86,13.91,192553.0,13.0725,13.1007,13.0255,13.0725,192553.0
2016-10-26 14:30:00,13.91,13.95,13.84,13.86,276121.0,13.0725,13.1101,13.0067,13.0255,276121.0
2016-10-26 15:00:00,13.86,13.88,13.82,13.87,206488.0,13.0255,13.0443,12.9879,13.0349,206488.0
2016-10-26 15:30:00,13.86,13.9,13.83,13.9,1236338.0,13.0255,13.0631,12.9973,13.0631,1236338.0
2016-10-27 09:30:00,13.91,13.98,13.63,13.64,467898.0,13.0725,13.1383,12.8093,12.8187,467898.0
2016-10-27 10:00:00,13.64,13.71,13.58,13.71,653963.0,12.8187,12.8845,12.7624,12.8845,653963.0
2016-10-27 10:30:00,13.71,13.72,13.66,13.66,307120.0,12.8845,12.8939,12.8375,12.8375,307120.0
2016-10-27 11:00:00,13.67,13.76,13.66,13.76,228512.0,12.8469,12.9315,12.8375,12.9315,228512.0
2016-10-27 11:30:00,13.76,13.76,13.68,13.75,155092.0,12.9315,12.9315,12.8563,12.9221,155092.0
2016-10-27 12:00:00,13.75,13.78,13.72,13.76,87816.0,12.9221,12.9503,12.8939,12.9315,87816.0
2016-10-27 12:30:00,13.75,13.76,13.7,13.76,75144.0,12.9221,12.9315,12.8751,12.9315,75144.0
2016-10-27 13:00:00,13.76,13.78,13.71,13.77,110280.0,12.9315,12.9503,12.8845,12.9409,110280.0
2016-10-27 13:30:00,13.78,13.79,13.76,13.77,76929.0,12.9503,12.9597,12.9315,12.9409,76929.0
2016-10-27 14:00:00,13.76,13.78,13.74,13.75,84180.0,12.9315,12.9503,12.9127,12.9221,84180.0
2016-10-27 14:30:00,13.76,13.76,13.73,13.75,160610.0,12.9315,12.9315,12.9033,12.9221,160610.0
2016-10-27 15:00:00,13.74,13.75,13.71,13.72,165468.0,12.9127,12.9221,12.8845,12.8939,165468.0
2016-10-27 15:30:00,13.73,13.73,13.63,13.67,522087.0,12.9033,12.9033,12.8093,12.8469,522087.0
2016-10-28 09:30:00,13.56,13.63,13.31,13.42,1961604.0,12.7436,12.8093,12.5086,12.612,1961604.0
2016-10-28 10:00:00,13.42,13.5,13.34,13.46,259825.0,12.612,12.6872,12.5368,12.6496,259825.0
2016-10-28 10:30:00,13.46,13.51,13.45,13.47,286093.0,12.6496,12.6966,12.6402,12.659,286093.0
2016-10-28 11:00:00,13.47,13.48,13.39,13.4,232662.0,12.659,12.6684,12.5838,12.5932,232662.0
2016-10-28 11:30:00,13.4,13.5,13.39,13.46,186736.0,12.5932,12.6872,12.5838,12.6496,186736.0
2016-10-28 12:00:00,13.46,13.51,13.42,13.5,131870.0,12.6496,12.6966,12.612,12.6872,131870.0
2016-10-28 12:30:00,13.5,13.66,13.49,13.66,406699.0,12.6872,12.8375,12.6778,12.8375,406699.0
2016-10-28 13:00:00,13.66,13.66,13.54,13.55,224398.0,12.8375,12.8375,12.7248,12.7342,224398.0
2016-10-28 13:30:00,13.55,13.57,13.51,13.52,107794.0,12.7342,12.753,12.6966,12.706,107794.0
2016-10-28 14:00:00,13.52,13.66,13.46,13.63,411928.0,12.706,12.8375,12.6496,12.8093,411928.0
2016-10-28 14:30:00,13.63,13.66,13.58,13.63,168918.0,12.8093,12.8375,12.7624,12.8093,168918.0
2016-10-28 15:00:00,13.62,13.65,13.61,13.62,125281.0,12.7999,12.8281,12.7906,12.7999,125281.0
2016-10-28 15:30:00,13.62,13.62,13.57,13.58,445934.0,12.7999,12.7999,12.753,12.7624,445934.0
2016-10-31 09:30:00,13.63,13.64,13.43,13.54,386017.0,12.8093,12.8187,12.6214,12.7248,386017.0
2016-10-31 10:00:00,13.55,13.77,13.55,13.76,595162.0,12.7342,12.9409,12.7342,12.9315,595162.0
2016-10-31 10:30:00,13.75,13.77,13.68,13.74,481799.0,12.9221,12.9409,12.8563,12.9127,481799.0
2016-10-31 11:00:00,13.74,13.79,13.74,13.79,187320.0,12.9127,12.9597,12.9127,12.9597,187320.0
2016-10-31 11:30:00,13.79,13.86,13.74,13.86,226212.0,12.9597,13.0255,12.9127,13.0255,226212.0
2016-10-31 12:00:00,13.86,13.87,13.8,13.87,227714.0,13.0255,13.0349,12.9691,13.0349,227714.0
2016-10-31 12:30:00,13.88,13.95,13.85,13.86,350390.0,13.0443,13.1101,13.0161,13.0255,350390.0
2016-10-31 13:00:00,13.86,13.91,13.84,13.87,279328.0,13.0255,13.0725,13.0067,13.0349,279328.0
2016-10-31 13:30:00,13.87,13.87,13.8,13.8,178593.0,13.0349,13.0349,12.9691,12.9691,178593.0
2016-10-31 14:00:00,13.81,13.81,13.75,13.77,133298.0,12.9785,12.9785,12.9221,12.9409,133298.0
2016-10-31 14:30:00,13.77,13.78,13.72,13.73,155283.0,12.9409,12.9503,12.8939,12.9033,155283.0
2016-10-31 15:00:00,13.73,13.76,13.72,13.76,119007.0,12.9033,12.9315,12.8939,12.9315,119007.0
2016-10-31 15:30:00,13.76,13.76,13.66,13.68,894016.0,12.9315,12.9315,12.8375,12.8563,894016.0
2016-11-01 09:30:00,13.74,13.8,13.58,13.63,461932.0,12.9127,12.9691,12.7624,12.8093,461932.0
2016-11-01 10:00:00,13.63,13.75,13.62,13.68,190574.0,12.8093,12.9221,12.7999,12.8563,190574.0
2016-11-01 10:30:00,13.69,13.69,13.65,13.67,183894.0,12.8657,12.8657,12.8281,12.8469,183894.0
2016-11-01 11:00:00,13.66,13.67,13.55,13.61,211385.0,12.8375,12.8469,12.7342,12.7906,211385.0
2016-11-01 11:30:00,13.61,13.62,13.51,13.52,167143.0,12.7906,12.7999,12.6966,12.706,167143.0
2016-11-01 12:00:00,13.52,13.53,13.42,13.45,273909.0,12.706,12.7154,12.612,12.6402,273909.0
2016-11-01 12:30:00,13.46,13.54,13.46,13.5,191844.0,12.6496,12.7248,12.6496,12.6872,191844.0
2016-11-01 13:00:00,13.5,13.5,13.42,13.48,216476.0,12.6872,12.6872,12.612,12.6684,216476.0
2016-11-01 13:30:00,13.47,13.48,13.37,13.39,161194.0,12.659,12.6684,12.565,12.5838,161194.0
2016-11-01 14:00:00,13.39,13.43,13.32,13.42,151343.0,12.5838,12.6214,12.518,12.612,151343.0
2016-11-01 14:30:00,13.42,13.46,13.39,13.42,154181.0,12.612,12.6496,12.5838,12.612,154181.0
2016-11-01 15:00:00,13.42,13.44,13.39,13.44,115547.0,12.612,12.6308,12.5838,12.6308,115547.0
2016-11-01 15:30:00,13.44,13.47,13.42,13.45,387151.0,12.6308,12.659,12.612,12.6402,387151.0
2016-11-02 09:30:00,13.48,13.52,13.35,13.47,729016.0,12.6684,12.706,12.5462,12.659,729016.0
2016-11-02 10:00:00,13.48,13.57,13.32,13.32,172012.0,12.6684,12.753,12.518,12.518,172012.0
2016-11-02 10:30:00,13.32,13.32,13.17,13.23,443472.0,12.518,12.518,12.377,12.4334,443472.0
2016-11-02 11:00:00,13.24,13.26,13.18,13.19,298778.0,12.4428,12.4616,12.3864,12.3958,298778.0
2016-11-02 11:30:00,13.18,13.19,13.02,13.09,355773.0,12.3864,12.3958,12.2361,12.3019,355773.0
2016-11-02 12:00:00,13.08,13.09,12.96,12.99,343352.0,12.2925,12.3019,12.1797,12.2079,343352.0
2016-11-02 12:30:00,12.99,13.01,12.95,13.0,225711.0,12.2079,12.2267,12.1703,12.2173,225711.0
2016-11-02 13:00:00,13.0,13.0,12.88,12.92,279014.0,12.2173,12.2173,12.1045,12.1421,279014.0
2016-11-02 13:30:00,12.93,12.97,12.91,12.92,178476.0,12.1515,12.1891,12.1327,12.1421,178476.0
2016-11-02 14:00:00,12.91,13.01,12.82,13.0,1460282.0,12.1327,12.2267,12.0481,12.2173,1460282.0
2016-11-02 14:30:00,13.0,13.01,12.87,12.94,463784.0,12.2173,12.2267,12.0951,12.1609,463784.0
2016-11-02 15:00:00,12.94,12.95,12.87,12.9,332995.0,12.1609,12.1703,12.0951,12.1233,332995.0
2016-11-02 15:30:00,12.9,12.92,12.83,12.85,1100880.0,12.1233,12.1421,12.0575,12.0763,1100880.0
2016-11-03 09:30:00,12.82,12.87,12.59,12.8,554580.0,12.0481,12.0951,11.832,12.0293,554580.0
2016-11-03 10:00:00,12.8,12.85,12.72,12.83,320682.0,12.0293,12.0763,11.9541,12.0575,320682.0
2016-11-03 10:30:00,12.83,12.96,12.81,12.96,630519.0,12.0575,12.1797,12.0387,12.1797,630519.0
2016-11-03 11:00:00,12.95,12.98,12.87,12.94,307542.0,12.1703,12.1985,12.0951,12.1609,307542.0
2016-11-03 11:30:00,12.95,13.07,12.94,13.0,397833.0,12.1703,12.2831,12.1609,12.2173,397833.0
2016-11-03 12:00:00,13.0,13.01,12.91,12.97,209253.0,12.2173,12.2267,12.1327,12.1891,209253.0
2016-11-03 12:30:00,12.96,13.0,12.93,13.0,186387.0,12.1797,12.2173,12.1515,12.2173,186387.0
2016-11-03 13:00:00,12.99,13.02,12.94,12.95,253058.0,12.2079,12.2361,12.1609,12.1703,253058.0
2016-11-03 13:30:00,12.96,12.96,12.92,12.94,232518.0,12.1797,12.1797,12.1421,12.1609,232518.0
2016-11-03 14:00:00,12.94,12.98,12.9,12.94,205734.0,12.1609,12.1985,12.1233,12.1609,205734.0
2016-11-03 14:30:00,12.93,12.94,12.89,12.94,148869.0,12.1515,12.1609,12.1139,12.1609,148869.0
2016-11-03 15:00:00,12.93,12.94,12.86,12.87,183539.0,12.1515,12.1609,12.0857,12.0951,183539.0
2016-11-03 15:30:00,12.86,12.87,12.8,12.81,564821.0,12.0857,12.0951,12.0293,12.0387,564821.0
2016-11-04 09:30:00,12.79,12.87,12.7,12.77,338296.0,12.0199,12.0951,11.9353,12.0011,338296.0
2016-11-04 10:00:00,12.77,12.88,12.76,12.86,275656.0,12.0011,12.1045,11.9917,12.0857,275656.0
2016-11-04 10:30:00,12.86,12.99,12.84,12.99,550831.0,12.0857,12.2079,12.0669,12.2079,550831.0
2016-11-04 11:00:00,12.99,13.03,12.91,12.96,338128.0,12.2079,12.2455,12.1327,12.1797,338128.0
2016-11-04 11:30:00,12.97,13.06,12.94,13.02,365263.0,12.1891,12.2737,12.1609,12.2361,365263.0
2016-11-04 12:00:00,13.02,13.04,12.98,13.0,224986.0,12.2361,12.2549,12.1985,12.2173,224986.0
2016-11-04 12:30:00,13.0,13.01,12.98,13.0,188199.0,12.2173,12.2267,12.1985,12.2173,188199.0
2016-11-04 13:00:00,13.0,13.0,12.94,12.96,166632.0,12.2173,12.2173,12.1609,12.1797,166632.0
2016-11-04 13:30:00,12.96,12.97,12.94,12.95,169344.0,12.1797,12.1891,12.1609,12.1703,169344.0
2016-11-04 14:00:00,12.95,12.98,12.86,12.98,203607.0,12.1703,12.1985,12.0857,12.1985,203607.0
2016-11-04 14:30:00,12.98,12.98,12.91,12.94,310198.0,12.1985,12.1985,12.1327,12.1609,310198.0
2016-11-04 15:00:00,12.94,12.96,12.9,12.92,259007.0,12.1609,12.1797,12.1233,12.1421,259007.0
2016-11-04 15:30:00,12.92,12.94,12.82,12.82,831434.0,12.1421,12.1609,12.0481,12.0481,831434.0
2016-11-07 09:30:00,13.24,13.31,13.05,13.18,258830.0,12.4428,12.5086,12.2643,12.3864,258830.0
2016-11-07 10:00:00,13.18,13.22,13.18,13.19,193337.0,12.3864,12.424,12.3864,12.3958,193337.0
2016-11-07 10:30:00,13.19,13.2,13.14,13.19,240492.0,12.3958,12.4052,12.3488,12.3958,240492.0
2016-11-07 11:00:00,13.19,13.23,13.18,13.21,126635.0,12.3958,12.4334,12.3864,12.4146,126635.0
2016-11-07 11:30:00,13.21,13.22,13.18,13.2,120127.0,12.4146,12.424,12.3864,12.4052,120127.0
2016-11-07 12:00:00,13.2,13.21,13.17,13.17,177027.0,12.4052,12.4146,12.377,12.377,177027.0
2016-11-07 12:30:00,13.18,13.19,13.17,13.17,65982.0,12.3864,12.3958,12.377,12.377,65982.0
2016-11-07 13:00:00,13.17,13.19,13.16,13.17,79387.0,12.377,12.3958,12.3676,12.377,79387.0
2016-11-07 13:30:00,13.17,13.17,13.16,13.17,57409.0,12.377,12.377,12.3676,12.377,57409.0
2016-11-07 14:00:00,13.16,13.21,13.15,13.19,215712.0,12.3676,12.4146,12.3582,12.3958,215712.0
2016-11-07 14:30:00,13.2,13.21,13.16,13.2,181545.0,12.4052,12.4146,12.3676,12.4052,181545.0
2016-11-07 15:00:00,13.2,13.21,13.17,13.17,124710.0,12.4052,12.4146,12.377,12.377,124710.0
2016-11-07 15:30:00,13.18,13.24,13.16,13.17,543045.0,12.3864,12.4428,12.3676,12.377,543045.0
2016-11-08 09:30:00,13.13,13.26,12.95,13.07,434780.0,12.3395,12.4616,12.1703,12.2831,434780.0
2016-11-08 10:00:00,13.07,13.08,13.02,13.04,72534.0,12.2831,12.2925,12.2361,12.2549,72534.0
2016-11-08 10:30:00,13.04,13.04,12.82,12.86,587110.0,12.2549,12.2549,12.0481,12.0857,587110.0
2016-11-08 11:00:00,12.87,13.01,12.86,12.94,206340.0,12.0951,12.2267,12.0857,12.1609,206340.0
2016-11-08 11:30:00,12.94,13.03,12.93,13.02,427362.0,12.1609,12.2455,12.1515,12.2361,427362.0
2016-11-08 12:00:00,13.03,13.2,13.03,13.16,174512.0,12.2455,12.4052,12.2455,12.3676,174512.0
2016-11-08 12:30:00,13.16,13.16,13.09,13.1,142489.0,12.3676,12.3676,12.3019,12.3113,142489.0
2016-11-08 13:00:00,13.11,13.13,13.09,13.11,92865.0,12.3207,12.3395,12.3019,12.3207,92865.0
2016-11-08 13:30:00,13.11,13.2,13.1,13.18,102669.0,12.3207,12.4052,12.3113,12.3864,102669.0
2016-11-08 14:00:00,13.18,13.21,13.13,13.14,129847.0,12.3864,12.4146,12.3395,12.3488,129847.0
2016-11-08 14:30:00,13.14,13.17,13.13,13.17,100595.0,12.3488,12.377,12.3395,12.377,100595.0
2016-11-08 15:00:00,13.17,13.21,13.15,13.19,122435.0,12.377,12.4146,12.3582,12.3958,122435.0
2016-11-08 15:30:00,13.19,13.2,13.14,13.17,564534.0,12.3958,12.4052,12.3488,12.377,564534.0
2016-11-09 09:30:00,12.85,12.97,12.71,12.94,1017821.0,12.0763,12.1891,11.9447,12.1609,1017821.0
2016-11-09 10:00:00,12.94,13.03,12.87,12.9,393545.0,12.1609,12.2455,12.0951,12.1233,393545.0
2016-11-09 10:30:00,12.91,12.93,12.85,12.9,229399.0,12.1327,12.1515,12.0763,12.1233,229399.0
2016-11-09 11:00:00,12.9,12.95,12.86,12.92,385098.0,12.1233,12.1703,12.0857,12.1421,385098.0
2016-11-09 11:30:00,12.92,12.98,12.92,12.92,303061.0,12.1421,12.1985,12.1421,12.1421,303061.0
2016-11-09 12:00:00,12.92,12.93,12.82,12.89,319407.0,12.1421,12.1515,12.0481,12.1139,319407.0
2016-11-09 12:30:00,12.9,12.91,12.86,12.89,314301.0,12.1233,12.1327,12.0857,12.1139,314301.0
2016-11-09 13:00:00,12.9,12.93,12.86,12.88,376270.0,12.1233,12.1515,12.0857,12.1045,376270.0
2016-11-09 13:30:00,12.87,12.9,12.85,12.86,270630.0,12.0951,12.1233,12.0763,12.0857,270630.0
2016-11-09 14:00:00,12.86,12.89,12.82,12.89,357899.0,12.0857,12.1139,12.0481,12.1139,357899.0
2016-11-09 14:30:00,12.89,12.9,12.87,12.89,448096.0,12.1139,12.1233,12.0951,12.1139,448096.0
2016-11-09 15:00:00,12.9,12.91,12.89,12.9,514454.0,12.1233,12.1327,12.1139,12.1233,514454.0
2016-11-09 15:30:00,12.9,12.97,12.85,12.91,823421.0,12.1233,12.1891,12.0763,12.1327,823421.0
2016-11-10 09:30:00,13.27,13.57,12.78,12.83,1477667.0,12.471,12.753,12.0105,12.0575,1477667.0
2016-11-10 10:00:00,12.84,12.88,12.64,12.66,1129694.0,12.0669,12.1045,11.879,11.8977,1129694.0
2016-11-10 10:30:00,12.67,12.7,12.48,12.6,1019810.0,11.9071,11.9353,11.7286,11.8414,1019810.0
2016-11-10 11:00:00,12.6,12.87,12.56,12.83,1058215.0,11.8414,12.0951,11.8038,12.0575,1058215.0
2016-11-10 11:30:00,12.84,12.85,12.72,12.76,554339.0,12.0669,12.0763,11.9541,11.9917,554339.0
2016-11-10 12:00:00,12.76,12.85,12.68,12.72,749860.0,11.9917,12.0763,11.9165,11.9541,749860.0
2016-11-10 12:30:00,12.72,12.82,12.67,12.8,352820.0,11.9541,12.0481,11.9071,12.0293,352820.0
2016-11-10 13:00:00,12.8,12.8,12.71,12.76,593733.0,12.0293,12.0293,11.9447,11.9917,593733.0
2016-11-10 13:30:00,12.77,12.9,12.76,12.86,334128.0,12.0011,12.1233,11.9917,12.0857,334128.0
2016-11-10 14:00:00,12.85,12.99,12.84,12.89,277475.0,12.0763,12.2079,12.0669,12.1139,277475.0
2016-11-10 14:30:00,12.89,12.91,12.83,12.86,182409.0,12.1139,12.1327,12.0575,12.0857,182409.0
2016-11-10 15:00:00,12.86,12.89,12.82,12.88,458907.0,12.0857,12.1139,12.0481,12.1045,458907.0
2016-11-10 15:30:00,12.88,12.95,12.83,12.9,1207064.0,12.1045,12.1703,12.0575,12.1233,1207064.0
2016-11-11 09:30:00,12.96,12.98,12.38,12.44,1221524.0,12.1797,12.1985,11.6346,11.691,1221524.0
2016-11-11 10:00:00,12.45,13.02,12.38,12.81,944407.0,11.7004,12.2361,11.6346,12.0387,944407.0
2016-11-11 10:30:00,12.81,12.85,12.73,12.83,473090.0,12.0387,12.0763,11.9635,12.0575,473090.0
2016-11-11 11:00:00,12.83,13.11,12.75,13.09,715081.0,12.0575,12.3207,11.9823,12.3019,715081.0
2016-11-11 11:30:00,13.09,13.17,13.04,13.08,674615.0,12.3019,12.377,12.2549,12.2925,674615.0
2016-11-11 12:00:00,13.09,13.64,13.08,13.45,858079.0,12.3019,12.8187,12.2925,12.6402,858079.0
2016-11-11 12:30:00,13.45,13.53,13.33,13.38,331929.0,12.6402,12.7154,12.5274,12.5744,331929.0
2016-11-11 13:00:00,13.38,13.51,13.34,13.44,214385.0,12.5744,12.6966,12.5368,12.6308,214385.0
2016-11-11 13:30:00,13.44,13.5,13.38,13.48,392278.0,12.6308,12.6872,12.5744,12.6684,392278.0
2016-11-11 14:00:00,13.49,13.54,13.44,13.46,325406.0,12.6778,12.7248,12.6308,12.6496,325406.0
2016-11-11 14:30:00,13.46,13.5,13.42,13.42,447705.0,12.6496,12.6872,12.612,12.612,447705.0
2016-11-11 15:00:00,13.42,13.56,13.42,13.53,546035.0,12.612,12.7436,12.612,12.7154,546035.0
2016-11-11 15:30:00,13.52,13.58,13.51,13.54,1045229.0,12.706,12.7624,12.6966,12.7248,1045229.0
2016-11-14 09:30:00,13.54,13.58,12.89,13.12,848014.0,12.7248,12.7624,12.1139,12.3301,848014.0
2016-11-14 10:00:00,13.12,13.35,13.09,13.16,469649.0,12.3301,12.5462,12.3019,12.3676,469649.0
2016-11-14 10:30:00,13.17,13.17,12.99,13.03,188383.0,12.377,12.377,12.2079,12.2455,188383.0
2016-11-14 11:00:00,13.02,13.1,12.96,13.02,282531.0,12.2361,12.3113,12.1797,12.2361,282531.0
2016-11-14 11:30:00,13.02,13.17,13.01,13.13,271004.0,12.2361,12.377,12.2267,12.3395,271004.0
2016-11-14 12:00:00,13.13,13.2,13.08,13.11,180362.0,12.3395,12.4052,12.2925,12.3207,180362.0
2016-11-14 12:30:00,13.11,13.22,13.1,13.17,224126.0,12.3207,12.424,12.3113,12.377,224126.0
2016-11-14 13:00:00,13.18,13.34,13.16,13.31,189112.0,12.3864,12.5368,12.3676,12.5086,189112.0
2016-11-14 13:30:00,13.31,13.33,13.15,13.18,119351.0,12.5086,12.5274,12.3582,12.3864,119351.0
2016-11-14 14:00:00,13.18,13.24,13.12,13.17,121406.0,12.3864,12.4428,12.3301,12.377,121406.0
2016-11-14 14:30:00,13.17,13.27,13.14,13.27,238430.0,12.377,12.471,12.3488,12.471,238430.0
2016-11-14 15:00:00,13.26,13.29,13.2,13.25,347215.0,12.4616,12.4898,12.4052,12.4522,347215.0
2016-11-14 15:30:00,13.25,13.35,13.24,13.3,786045.0,12.4522,12.5462,12.4428,12.4992,786045.0
2016-11-15 09:30:00,13.44,13.62,13.14,13.56,913220.0,12.6308,12.7999,12.3488,12.7436,913220.0
2016-11-15 10:00:00,13.56,13.83,13.53,13.56,699731.0,12.7436,12.9973,12.7154,12.7436,699731.0
2016-11-15 10:30:00,13.58,13.58,13.5,13.5,714544.0,12.7624,12.7624,12.6872,12.6872,714544.0
2016-11-15 11:00:00,13.5,13.61,13.5,13.52,640512.0,12.6872,12.7906,12.6872,12.706,640512.0
2016-11-15 11:30:00,13.52,13.55,13.5,13.53,260236.0,12.706,12.7342,12.6872,12.7154,260236.0
2016-11-15 12:00:00,13.54,13.54,13.49,13.49,287428.0,12.7248,12.7248,12.6778,12.6778,287428.0
2016-11-15 12:30:00,13.49,13.55,13.48,13.49,431803.0,12.6778,12.7342,12.6684,12.6778,431803.0
2016-11-15 13:00:00,13.49,13.5,13.48,13.5,228428.0,12.6778,12.6872,12.6684,12.6872,228428.0
2016-11-15 13:30:00,13.5,13.54,13.45,13.45,227116.0,12.6872,12.7248,12.6402,12.6402,227116.0
2016-11-15 14:00:00,13.46,13.57,13.46,13.53,230024.0,12.6496,12.753,12.6496,12.7154,230024.0
2016-11-15 14:30:00,13.53,13.57,13.51,13.54,240869.0,12.7154,12.753,12.6966,12.7248,240869.0
2016-11-15 15:00:00,13.54,13.55,13.48,13.5,402922.0,12.7248,12.7342,12.6684,12.6872,402922.0
2016-11-15 15:30:00,13.5,13.5,13.36,13.4,910161.0,12.6872,12.6872,12.5556,12.5932,910161.0
2016-11-16 09:30:00,13.32,13.62,13.26,13.45,669846.0,12.518,12.7999,12.4616,12.6402,669846.0
2016-11-16 10:00:00,13.45,13.55,13.45,13.52,356087.0,12.6402,12.7342,12.6402,12.706,356087.0
2016-11-16 10:30:00,13.52,13.78,13.51,13.76,366150.0,12.706,12.9503,12.6966,12.9315,366150.0
2016-11-16 11:00:00,13.76,13.79,13.74,13.77,386670.0,12.9315,12.9597,12.9127,12.9409,386670.0
2016-11-16 11:30:00,13.77,13.79,13.71,13.73,442911.0,12.9409,12.9597,12.8845,12.9033,442911.0
2016-11-16 12:00:00,13.73,13.78,13.73,13.77,231087.0,12.9033,12.9503,12.9033,12.9409,231087.0
2016-11-16 12:30:00,13.77,13.79,13.74,13.78,247216.0,12.9409,12.9597,12.9127,12.9503,247216.0
2016-11-16 13:00:00,13.77,13.84,13.77,13.79,214112.0,12.9409,13.0067,12.9409,12.9597,214112.0
2016-11-16 13:30:00,13.8,13.81,13.76,13.77,132956.0,12.9691,12.9785,12.9315,12.9409,132956.0
2016-11-16 14:00:00,13.78,13.82,13.74,13.79,222321.0,12.9503,12.9879,12.9127,12.9597,222321.0
2016-11-16 14:30:00,13.79,13.9,13.78,13.9,237995.0,12.9597,13.0631,12.9503,13.0631,237995.0
2016-11-16 15:00:00,13.9,13.93,13.8,13.81,288345.0,13.0631,13.0913,12.9691,12.9785,288345.0
2016-11-16 15:30:00,13.81,13.81,13.72,13.75,904586.0,12.9785,12.9785,12.8939,12.9221,904586.0
2016-11-17 09:30:00,13.77,13.97,13.6,13.91,797587.0,12.9409,13.1289,12.7812,13.0725,797587.0
2016-11-17 10:00:00,13.91,13.96,13.85,13.89,627613.0,13.0725,13.1195,13.0161,13.0537,627613.0
2016-11-17 10:30:00,13.9,13.9,13.86,13.87,270448.0,13.0631,13.0631,13.0255,13.0349,270448.0
2016-11-17 11:00:00,13.86,13.98,13.8,13.98,865074.0,13.0255,13.1383,12.9691,13.1383,865074.0
2016-11-17 11:30:00,13.98,14.0,13.93,13.98,858000.0,13.1383,13.1571,13.0913,13.1383,858000.0
2016-11-17 12:00:00,13.98,13.98,13.8,13.81,257885.0,13.1383,13.1383,12.9691,12.9785,257885.0
2016-11-17 12:30:00,13.81,13.83,13.76,13.81,282017.0,12.9785,12.9973,12.9315,12.9785,282017.0
2016-11-17 13:00:00,13.8,13.81,13.77,13.78,105563.0,12.9691,12.9785,12.9409,12.9503,105563.0
2016-11-17 13:30:00,13.79,13.87,13.78,13.84,253514.0,12.9597,13.0349,12.9503,13.0067,253514.0
2016-11-17 14:00:00,13.84,13.84,13.79,13.83,163987.0,13.0067,13.0067,12.9597,12.9973,163987.0
2016-11-17 14:30:00,13.83,13.89,13.82,13.88,218509.0,12.9973,13.0537,12.9879,13.0443,218509.0
2016-11-17 15:00:00,13.88,13.93,13.83,13.86,405679.0,13.0443,13.0913,12.9973,13.0255,405679.0
2016-11-17 15:30:00,13.86,13.89,13.78,13.8,1681969.0,13.0255,13.0537,12.9503,12.9691,1681969.0
2016-11-18 09:30:00,13.89,14.0,13.81,13.83,1276926.0,13.0537,13.1571,12.9785,12.9973,1276926.0
2016-11-18 10:00:00,13.82,13.85,13.64,13.78,1021747.0,12.9879,13.0161,12.8187,12.9503,1021747.0
2016-11-18 10:30:00,13.77,13.78,13.65,13.75,501644.0,12.9409,12.9503,12.8281,12.9221,501644.0
2016-11-18 11:00:00,13.75,13.81,13.73,13.74,582927.0,12.9221,12.9785,12.9033,12.9127,582927.0
2016-11-18 11:30:00,13.74,13.78,13.68,13.76,295007.0,12.9127,12.9503,12.8563,12.9315,295007.0
2016-11-18 12:00:00,13.75,13.77,13.73,13.75,251591.0,12.9221,12.9409,12.9033,12.9221,251591.0
2016-11-18 12:30:00,13.75,13.77,13.73,13.76,93095.0,12.9221,12.9409,12.9033,12.9315,93095.0
2016-11-18 13:00:00,13.77,13.78,13.71,13.71,253457.0,12.9409,12.9503,12.8845,12.8845,253457.0
2016-11-18 13:30:00,13.72,13.79,13.71,13.73,286101.0,12.8939,12.9597,12.8845,12.9033,286101.0
2016-11-18 14:00:00,13.73,13.76,13.68,13.74,279750.0,12.9033,12.9315,12.8563,12.9127,279750.0
2016-11-18 14:30:00,13.73,13.75,13.66,13.71,412395.0,12.9033,12.9221,12.8375,12.8845,412395.0
2016-11-18 15:00:00,13.71,13.74,13.68,13.7,369424.0,12.8845,12.9127,12.8563,12.8751,369424.0
2016-11-18 15:30:00,13.7,13.72,13.65,13.66,699972.0,12.8751,12.8939,12.8281,12.8375,699972.0
2016-11-21 09:30:00,13.71,13.79,13.28,13.4,2294518.0,12.8845,12.9597,12.4804,12.5932,2294518.0
2016-11-21 10:00:00,13.4,13.51,13.36,13.47,1361907.0,12.5932,12.6966,12.5556,12.659,1361907.0
2016-11-21 10:30:00,13.48,13.53,13.39,13.46,1633930.0,12.6684,12.7154,12.5838,12.6496,1633930.0
2016-11-21 11:00:00,13.46,13.61,13.45,13.59,964653.0,12.6496,12.7906,12.6402,12.7718,964653.0
2016-11-21 11:30:00,13.58,13.73,13.56,13.7,973966.0,12.7624,12.9033,12.7436,12.8751,973966.0
2016-11-21 12:00:00,13.7,13.75,13.61,13.62,986029.0,12.8751,12.9221,12.7906,12.7999,986029.0
2016-11-21 12:30:00,13.62,13.85,13.62,13.79,733517.0,12.7999,13.0161,12.7999,12.9597,733517.0
2016-11-21 13:00:00,13.79,14.02,13.77,14.01,1459688.0,12.9597,13.1759,12.9409,13.1665,1459688.0
2016-11-21 13:30:00,14.01,14.36,13.97,14.24,1055192.0,13.1665,13.4954,13.1289,13.3826,1055192.0
2016-11-21 14:00:00,14.24,14.3,14.1,14.12,547537.0,13.3826,13.439,13.251,13.2698,547537.0
2016-11-21 14:30:00,14.12,14.17,14.04,14.1,705749.0,13.2698,13.3168,13.1947,13.251,705749.0
2016-11-21 15:00:00,14.1,14.18,13.98,14.09,549248.0,13.251,13.3262,13.1383,13.2417,549248.0
2016-11-21 15:30:00,14.08,14.25,14.01,14.17,2273099.0,13.2323,13.392,13.1665,13.3168,2273099.0
2016-11-22 09:30:00,12.88,13.0,12.71,12.86,5272706.0,12.1045,12.2173,11.9447,12.0857,5272706.0
2016-11-22 10:00:00,12.86,13.03,12.81,12.83,2565719.0,12.0857,12.2455,12.0387,12.0575,2565719.0
2016-11-22 10:30:00,12.83,12.83,12.75,12.78,1899207.0,12.0575,12.0575,11.9823,12.0105,1899207.0
2016-11-22 11:00:00,12.78,12.81,12.5,12.56,2024354.0,12.0105,12.0387,11.7474,11.8038,2024354.0
2016-11-22 11:30:00,12.56,12.56,12.0,12.04,3292341.0,11.8038,11.8038,11.2775,11.3151,3292341.0
2016-11-22 12:00:00,12.04,12.13,12.0,12.12,1531458.0,11.3151,11.3997,11.2775,11.3903,1531458.0
2016-11-22 12:30:00,12.13,12.23,12.09,12.17,1563072.0,11.3997,11.4936,11.3621,11.4373,1563072.0
2016-11-22 13:00:00,12.17,12.2,12.07,12.09,1299167.0,11.4373,11.4654,11.3433,11.3621,1299167.0
2016-11-22 13:30:00,12.08,12.13,11.89,11.95,2215753.0,11.3527,11.3997,11.1741,11.2305,2215753.0
2016-11-22 14:00:00,11.95,12.17,11.83,12.14,1800220.0,11.2305,11.4373,11.1177,11.4091,1800220.0
2016-11-22 14:30:00,12.14,12.21,12.09,12.17,691263.0,11.4091,11.4748,11.3621,11.4373,691263.0
2016-11-22 15:00:00,12.17,12.38,12.16,12.18,1184709.0,11.4373,11.6346,11.4279,11.4467,1184709.0
2016-11-22 15:30:00,12.18,12.18,12.02,12.07,2257631.0,11.4467,11.4467,11.2963,11.3433,2257631.0
2016-11-23 09:30:00,12.11,12.38,12.07,12.28,1433774.0,11.3809,11.6346,11.3433,11.5406,1433774.0
2016-11-23 10:00:00,12.27,12.36,12.2,12.2,694298.0,11.5312,11.6158,11.4654,11.4654,694298.0
2016-11-23 10:30:00,12.2,12.42,12.2,12.36,683949.0,11.4654,11.6722,11.4654,11.6158,683949.0
2016-11-23 11:00:00,12.36,12.59,12.32,12.55,751759.0,11.6158,11.832,11.5782,11.7944,751759.0
2016-11-23 11:30:00,12.55,12.7,12.46,12.46,857844.0,11.7944,11.9353,11.7098,11.7098,857844.0
2016-11-23 12:00:00,12.46,12.49,12.35,12.44,293757.0,11.7098,11.738,11.6064,11.691,293757.0
2016-11-23 12:30:00,12.44,12.5,12.41,12.5,442565.0,11.691,11.7474,11.6628,11.7474,442565.0
2016-11-23 13:00:00,12.5,12.5,12.45,12.46,238358.0,11.7474,11.7474,11.7004,11.7098,238358.0
2016-11-23 13:30:00,12.46,12.48,12.38,12.38,262931.0,11.7098,11.7286,11.6346,11.6346,262931.0
2016-11-23 14:00:00,12.38,12.43,12.35,12.36,316852.0,11.6346,11.6816,11.6064,11.6158,316852.0
2016-11-23 14:30:00,12.36,12.36,12.24,12.28,577362.0,11.6158,11.6158,11.503,11.5406,577362.0
2016-11-23 15:00:00,12.28,12.34,12.27,12.34,297140.0,11.5406,11.597,11.5312,11.597,297140.0
2016-11-23 15:30:00,12.34,12.39,12.3,12.38,640442.0,11.597,11.644,11.5594,11.6346,640442.0
2016-11-25 09:30:00,12.5,12.5,12.08,12.34,649825.0,11.7474,11.7474,11.3527,11.597,649825.0
2016-11-25 10:00:00,12.34,12.41,12.3,12.33,303995.0,11.597,11.6628,11.5594,11.5876,303995.0
2016-11-25 10:30:00,12.34,12.42,12.29,12.31,416954.0,11.597,11.6722,11.55,11.5688,416954.0
2016-11-25 11:00:00,12.31,12.35,12.26,12.26,141291.0,11.5688,11.6064,11.5218,11.5218,141291.0
2016-11-25 11:30:00,12.27,12.27,12.17,12.18,242596.0,11.5312,11.5312,11.4373,11.4467,242596.0
2016-11-25 12:00:00,12.17,12.18,11.98,12.04,729593.0,11.4373,11.4467,11.2587,11.3151,729593.0
2016-11-25 12:30:00,12.04,12.11,12.0,12.08,769967.0,11.3151,11.3809,11.2775,11.3527,769967.0
2016-11-28 09:30:00,12.05,12.05,11.66,11.93,1776939.0,11.3245,11.3245,10.958,11.2117,1776939.0
2016-11-28 10:00:00,11.93,11.96,11.79,11.87,1095237.0,11.2117,11.2399,11.0801,11.1553,1095237.0
2016-11-28 10:30:00,11.88,11.88,11.7,11.7,856848.0,11.1647,11.1647,10.9956,10.9956,856848.0
2016-11-28 11:00:00,11.7,11.76,11.65,11.75,781807.0,10.9956,11.0519,10.9486,11.0425,781807.0
2016-11-28 11:30:00,11.75,11.91,11.74,11.86,571224.0,11.0425,11.1929,11.0331,11.1459,571224.0
2016-11-28 12:00:00,11.86,11.94,11.78,11.85,386830.0,11.1459,11.2211,11.0707,11.1365,386830.0
2016-11-28 12:30:00,11.85,11.88,11.77,11.77,311114.0,11.1365,11.1647,11.0613,11.0613,311114.0
2016-11-28 13:00:00,11.78,11.79,11.67,11.71,424031.0,11.0707,11.0801,10.9674,11.0049,424031.0
2016-11-28 13:30:00,11.7,11.8,11.69,11.74,337613.0,10.9956,11.0895,10.9862,11.0331,337613.0
2016-11-28 14:00:00,11.75,11.77,11.7,11.7,322335.0,11.0425,11.0613,10.9956,10.9956,322335.0
2016-11-28 14:30:00,11.7,11.73,11.63,11.68,706736.0,10.9956,11.0237,10.9298,10.9768,706736.0
2016-11-28 15:00:00,11.68,11.76,11.59,11.61,1158497.0,10.9768,11.0519,10.8922,10.911,1158497.0
2016-11-28 15:30:00,11.62,11.62,11.49,11.49,2563232.0,10.9204,10.9204,10.7982,10.7982,2563232.0
2016-11-29 09:30:00,11.52,11.52,10.61,11.08,3536611.0,10.8264,10.8264,9.9712,10.4129,3536611.0
2016-11-29 10:00:00,11.07,11.18,10.91,11.15,4705175.0,10.4035,10.5069,10.2531,10.4787,4705175.0
2016-11-29 10:30:00,11.16,11.25,11.08,11.15,1903895.0,10.4881,10.5726,10.4129,10.4787,1903895.0
2016-11-29 11:00:00,11.15,11.23,11.02,11.08,1833035.0,10.4787,10.5538,10.3565,10.4129,1833035.0
2016-11-29 11:30:00,11.07,11.31,11.05,11.24,876046.0,10.4035,10.629,10.3847,10.5632,876046.0
2016-11-29 12:00:00,11.24,11.32,11.24,11.28,1164801.0,10.5632,10.6384,10.5632,10.6008,1164801.0
2016-11-29 12:30:00,11.28,11.36,11.24,11.33,850543.0,10.6008,10.676,10.5632,10.6478,850543.0
2016-11-29 13:00:00,11.32,11.4,11.31,11.35,490090.0,10.6384,10.7136,10.629,10.6666,490090.0
2016-11-29 13:30:00,11.34,11.41,11.34,11.41,779940.0,10.6572,10.723,10.6572,10.723,779940.0
2016-11-29 14:00:00,11.4,11.51,11.38,11.46,719349.0,10.7136,10.817,10.6948,10.77,719349.0
2016-11-29 14:30:00,11.46,11.47,11.41,11.45,452015.0,10.77,10.7794,10.723,10.7606,452015.0
2016-11-29 15:00:00,11.46,11.46,11.39,11.4,628883.0,10.77,10.77,10.7042,10.7136,628883.0
2016-11-29 15:30:00,11.4,11.49,11.32,11.48,1891676.0,10.7136,10.7982,10.6384,10.7888,1891676.0
2016-11-30 09:30:00,11.55,11.63,11.37,11.41,653566.0,10.8546,10.9298,10.6854,10.723,653566.0
2016-11-30 10:00:00,11.41,11.45,11.23,11.34,1229071.0,10.723,10.7606,10.5538,10.6572,1229071.0
2016-11-30 10:30:00,11.34,11.38,11.17,11.26,1062628.0,10.6572,10.6948,10.4975,10.582,1062628.0
2016-11-30 11:00:00,11.26,11.38,11.23,11.23,596243.0,10.582,10.6948,10.5538,10.5538,596243.0
2016-11-30 11:30:00,11.23,11.32,11.2,11.21,347011.0,10.5538,10.6384,10.5257,10.5351,347011.0
2016-11-30 12:00:00,11.21,11.24,11.19,11.21,617099.0,10.5351,10.5632,10.5163,10.5351,617099.0
2016-11-30 12:30:00,11.22,11.28,11.2,11.21,428846.0,10.5445,10.6008,10.5257,10.5351,428846.0
2016-11-30 13:00:00,11.21,11.22,11.14,11.19,837270.0,10.5351,10.5445,10.4693,10.5163,837270.0
2016-11-30 13:30:00,11.2,11.26,11.17,11.21,325633.0,10.5257,10.582,10.4975,10.5351,325633.0
2016-11-30 14:00:00,11.21,11.21,11.11,11.13,511615.0,10.5351,10.5351,10.4411,10.4599,511615.0
2016-11-30 14:30:00,11.13,11.2,11.1,11.18,454368.0,10.4599,10.5257,10.4317,10.5069,454368.0
2016-11-30 15:00:00,11.18,11.3,11.17,11.26,527752.0,10.5069,10.6196,10.4975,10.582,527752.0
2016-11-30 15:30:00,11.26,11.29,11.22,11.24,1507200.0,10.582,10.6102,10.5445,10.5632,1507200.0
2016-12-01 09:30:00,11.25,11.29,11.0,11.18,1781843.0,10.5726,10.6102,10.3377,10.5069,1781843.0
2016-12-01 10:00:00,11.18,11.36,11.16,11.36,1372625.0,10.5069,10.676,10.4881,10.676,1372625.0
2016-12-01 10:30:00,11.36,11.38,11.21,11.3,858520.0,10.676,10.6948,10.5351,10.6196,858520.0
2016-12-01 11:00:00,11.29,11.44,11.26,11.43,656363.0,10.6102,10.7512,10.582,10.7418,656363.0
2016-12-01 11:30:00,11.44,11.55,11.41,11.5,1111612.0,10.7512,10.8546,10.723,10.8076,1111612.0
2016-12-01 12:00:00,11.5,11.57,11.45,11.52,728941.0,10.8076,10.8734,10.7606,10.8264,728941.0
2016-12-01 12:30:00,11.53,11.56,11.47,11.51,1342133.0,10.8358,10.864,10.7794,10.817,1342133.0
2016-12-01 13:00:00,11.5,11.51,11.4,11.47,781597.0,10.8076,10.817,10.7136,10.7794,781597.0
2016-12-01 13:30:00,11.43,11.5,11.41,11.41,374064.0,10.7418,10.8076,10.723,10.723,374064.0
2016-12-01 14:00:00,11.42,11.48,11.4,11.4,450445.0,10.7324,10.7888,10.7136,10.7136,450445.0
2016-12-01 14:30:00,11.4,11.42,11.31,11.33,319636.0,10.7136,10.7324,10.629,10.6478,319636.0
2016-12-01 15:00:00,11.33,11.4,11.32,11.37,556842.0,10.6478,10.7136,10.6384,10.6854,556842.0
2016-12-01 15:30:00,11.36,11.48,11.35,11.46,1935648.0,10.676,10.7888,10.6666,10.77,1935648.0
2016-12-02 09:30:00,11.28,11.32,11.05,11.22,899724.0,10.6008,10.6384,10.3847,10.5445,899724.0
2016-12-02 10:00:00,11.23,11.37,11.17,11.2,594453.0,10.5538,10.6854,10.4975,10.5257,594453.0
2016-12-02 10:30:00,11.21,11.29,11.2,11.26,496984.0,10.5351,10.6102,10.5257,10.582,496984.0
2016-12-02 11:00:00,11.26,11.31,11.23,11.3,976717.0,10.582,10.629,10.5538,10.6196,976717.0
2016-12-02 11:30:00,11.3,11.31,11.25,11.27,349501.0,10.6196,10.629,10.5726,10.5914,349501.0
2016-12-02 12:00:00,11.27,11.33,11.26,11.32,269491.0,10.5914,10.6478,10.582,10.6384,269491.0
2016-12-02 12:30:00,11.32,11.35,11.28,11.34,291541.0,10.6384,10.6666,10.6008,10.6572,291541.0
2016-12-02 13:00:00,11.34,11.34,11.29,11.33,185967.0,10.6572,10.6572,10.6102,10.6478,185967.0
2016-12-02 13:30:00,11.32,11.38,11.32,11.36,347818.0,10.6384,10.6948,10.6384,10.676,347818.0
2016-12-02 14:00:00,11.35,11.4,11.32,11.4,416491.0,10.6666,10.7136,10.6384,10.7136,416491.0
2016-12-02 14:30:00,11.39,11.4,11.37,11.4,314128.0,10.7042,10.7136,10.6854,10.7136,314128.0
2016-12-02 15:00:00,11.39,11.43,11.38,11.43,398605.0,10.7042,10.7418,10.6948,10.7418,398605.0
2016-12-02 15:30:00,11.43,11.45,11.4,11.45,1129227.0,10.7418,10.7606,10.7136,10.7606,1129227.0
2016-12-05 09:30:00,11.48,11.61,11.39,11.54,345170.0,10.7888,10.911,10.7042,10.8452,345170.0
2016-12-05 10:00:00,11.54,11.66,11.53,11.63,441143.0,10.8452,10.958,10.8358,10.9298,441143.0
2016-12-05 10:30:00,11.63,11.64,11.53,11.53,246469.0,10.9298,10.9392,10.8358,10.8358,246469.0
2016-12-05 11:00:00,11.53,11.6,11.52,11.53,194514.0,10.8358,10.9016,10.8264,10.8358,194514.0
2016-12-05 11:30:00,11.53,11.53,11.43,11.43,176757.0,10.8358,10.8358,10.7418,10.7418,176757.0
2016-12-05 12:00:00,11.43,11.48,11.38,11.42,252321.0,10.7418,10.7888,10.6948,10.7324,252321.0
2016-12-05 12:30:00,11.42,11.45,11.41,11.45,143105.0,10.7324,10.7606,10.723,10.7606,143105.0
2016-12-05 13:00:00,11.45,11.58,11.44,11.54,288720.0,10.7606,10.8828,10.7512,10.8452,288720.0
2016-12-05 13:30:00,11.54,11.58,11.54,11.55,180207.0,10.8452,10.8828,10.8452,10.8546,180207.0
2016-12-05 14:00:00,11.54,11.62,11.54,11.62,222606.0,10.8452,10.9204,10.8452,10.9204,222606.0
2016-12-05 14:30:00,11.62,11.67,11.6,11.66,247427.0,10.9204,10.9674,10.9016,10.958,247427.0
2016-12-05 15:00:00,11.67,11.8,11.64,11.8,843441.0,10.9674,11.0895,10.9392,11.0895,843441.0
2016-12-05 15:30:00,11.79,11.86,11.77,11.81,2301251.0,11.0801,11.1459,11.0613,11.0989,2301251.0
2016-12-06 09:30:00,11.8,11.95,11.72,11.85,613572.0,11.0895,11.2305,11.0143,11.1365,613572.0
2016-12-06 10:00:00,11.86,11.87,11.62,11.64,339906.0,11.1459,11.1553,10.9204,10.9392,339906.0
2016-12-06 10:30:00,11.64,11.68,11.56,11.68,262046.0,10.9392,10.9768,10.864,10.9768,262046.0
2016-12-06 11:00:00,11.67,11.68,11.51,11.51,238872.0,10.9674,10.9768,10.817,10.817,238872.0
2016-12-06 11:30:00,11.51,11.57,11.49,11.56,185698.0,10.817,10.8734,10.7982,10.864,185698.0
2016-12-06 12:00:00,11.56,11.6,11.55,11.57,196735.0,10.864,10.9016,10.8546,10.8734,196735.0
2016-12-06 12:30:00,11.56,11.61,11.54,11.54,256861.0,10.864,10.911,10.8452,10.8452,256861.0
2016-12-06 13:00:00,11.54,11.57,11.54,11.56,112823.0,10.8452,10.8734,10.8452,10.864,112823.0
2016-12-06 13:30:00,11.56,11.62,11.55,11.59,149257.0,10.864,10.9204,10.8546,10.8922,149257.0
2016-12-06 14:00:00,11.59,11.61,11.57,11.6,145938.0,10.8922,10.911,10.8734,10.9016,145938.0
2016-12-06 14:30:00,11.59,11.6,11.56,11.57,140849.0,10.8922,10.9016,10.864,10.8734,140849.0
2016-12-06 15:00:00,11.58,11.58,11.55,11.57,136894.0,10.8828,10.8828,10.8546,10.8734,136894.0
2016-12-06 15:30:00,11.56,11.59,11.51,11.58,802441.0,10.864,10.8922,10.817,10.8828,802441.0
2016-12-07 09:30:00,11.64,11.64,11.34,11.46,381767.0,10.9392,10.9392,10.6572,10.77,381767.0
2016-12-07 10:00:00,11.46,11.57,11.44,11.57,466355.0,10.77,10.8734,10.7512,10.8734,466355.0
2016-12-07 10:30:00,11.57,11.61,11.54,11.56,156084.0,10.8734,10.911,10.8452,10.864,156084.0
2016-12-07 11:00:00,11.55,11.61,11.53,11.54,139863.0,10.8546,10.911,10.8358,10.8452,139863.0
2016-12-07 11:30:00,11.55,11.62,11.54,11.62,237060.0,10.8546,10.9204,10.8452,10.9204,237060.0
2016-12-07 12:00:00,11.62,11.64,11.59,11.62,257213.0,10.9204,10.9392,10.8922,10.9204,257213.0
2016-12-07 12:30:00,11.6,11.62,11.59,11.62,224312.0,10.9016,10.9204,10.8922,10.9204,224312.0
2016-12-07 13:00:00,11.62,11.66,11.6,11.63,172254.0,10.9204,10.958,10.9016,10.9298,172254.0
2016-12-07 13:30:00,11.63,11.7,11.62,11.69,198827.0,10.9298,10.9956,10.9204,10.9862,198827.0
2016-12-07 14:00:00,11.68,11.78,11.66,11.76,303203.0,10.9768,11.0707,10.958,11.0519,303203.0
2016-12-07 14:30:00,11.76,11.77,11.68,11.69,177633.0,11.0519,11.0613,10.9768,10.9862,177633.0
2016-12-07 15:00:00,11.68,11.72,11.67,11.71,154913.0,10.9768,11.0143,10.9674,11.0049,154913.0
2016-12-07 15:30:00,11.71,11.76,11.66,11.7,935258.0,11.0049,11.0519,10.958,10.9956,935258.0
2016-12-08 09:30:00,11.75,11.81,11.67,11.79,217089.0,11.0425,11.0989,10.9674,11.0801,217089.0
2016-12-08 10:00:00,11.79,11.83,11.75,11.79,144677.0,11.0801,11.1177,11.0425,11.0801,144677.0
2016-12-08 10:30:00,11.78,11.82,11.71,11.73,107907.0,11.0707,11.1083,11.0049,11.0237,107907.0
2016-12-08 11:00:00,11.73,11.9,11.72,11.88,290699.0,11.0237,11.1835,11.0143,11.1647,290699.0
2016-12-08 11:30:00,11.89,11.97,11.88,11.95,246427.0,11.1741,11.2493,11.1647,11.2305,246427.0
2016-12-08 12:00:00,11.95,11.98,11.9,11.96,141119.0,11.2305,11.2587,11.1835,11.2399,141119.0
2016-12-08 12:30:00,11.97,11.97,11.88,11.88,82513.0,11.2493,11.2493,11.1647,11.1647,82513.0
2016-12-08 13:00:00,11.88,11.9,11.85,11.9,90448.0,11.1647,11.1835,11.1365,11.1835,90448.0
2016-12-08 13:30:00,11.89,11.94,11.87,11.9,121230.0,11.1741,11.2211,11.1553,11.1835,121230.0
2016-12-08 14:00:00,11.91,11.91,11.82,11.85,157512.0,11.1929,11.1929,11.1083,11.1365,157512.0
2016-12-08 14:30:00,11.85,11.86,11.81,11.85,137701.0,11.1365,11.1459,11.0989,11.1365,137701.0
2016-12-08 15:00:00,11.84,11.92,11.84,11.9,155035.0,11.1271,11.2023,11.1271,11.1835,155035.0
2016-12-08 15:30:00,11.9,11.95,11.88,11.9,512723.0,11.1835,11.2305,11.1647,11.1835,512723.0
2016-12-09 09:30:00,11.95,12.11,11.88,12.05,284945.0,11.2305,11.3809,11.1647,11.3245,284945.0
2016-12-09 10:00:00,12.04,12.07,12.0,12.05,322439.0,11.3151,11.3433,11.2775,11.3245,322439.0
2016-12-09 10:30:00,12.05,12.1,12.04,12.06,427232.0,11.3245,11.3715,11.3151,11.3339,427232.0
2016-12-09 11:00:00,12.07,12.1,12.04,12.1,214846.0,11.3433,11.3715,11.3151,11.3715,214846.0
2016-12-09 11:30:00,12.1,12.1,12.06,12.07,188659.0,11.3715,11.3715,11.3339,11.3433,188659.0
2016-12-09 12:00:00,12.07,12.08,11.97,11.98,243765.0,11.3433,11.3527,11.2493,11.2587,243765.0
2016-12-09 12:30:00,11.98,12.03,11.98,12.0,179279.0,11.2587,11.3057,11.2587,11.2775,179279.0
2016-12-09 13:00:00,12.01,12.01,11.97,12.01,84191.0,11.2869,11.2869,11.2493,11.2869,84191.0
2016-12-09 13:30:00,12.01,12.02,11.98,11.99,86816.0,11.2869,11.2963,11.2587,11.2681,86816.0
2016-12-09 14:00:00,11.99,12.02,11.97,11.98,120259.0,11.2681,11.2963,11.2493,11.2587,120259.0
2016-12-09 14:30:00,11.98,12.0,11.97,11.98,117849.0,11.2587,11.2775,11.2493,11.2587,117849.0
2016-12-09 15:00:00,11.98,12.0,11.96,11.97,105770.0,11.2587,11.2775,11.2399,11.2493,105770.0
2016-12-09 15:30:00,11.96,11.98,11.95,11.96,370145.0,11.2399,11.2587,11.2305,11.2399,370145.0
2016-12-12 09:30:00,11.89,11.89,11.68,11.85,596643.0,11.1741,11.1741,10.9768,11.1365,596643.0
2016-12-12 10:00:00,11.86,11.93,11.83,11.89,1967815.0,11.1459,11.2117,11.1177,11.1741,1967815.0
2016-12-12 10:30:00,11.89,11.91,11.73,11.74,342828.0,11.1741,11.1929,11.0237,11.0331,342828.0
2016-12-12 11:00:00,11.74,11.82,11.68,11.76,274070.0,11.0331,11.1083,10.9768,11.0519,274070.0
2016-12-12 11:30:00,11.76,11.77,11.65,11.67,509584.0,11.0519,11.0613,10.9486,10.9674,509584.0
2016-12-12 12:00:00,11.67,11.7,11.54,11.56,609664.0,10.9674,10.9956,10.8452,10.864,609664.0
2016-12-12 12:30:00,11.55,11.62,11.54,11.62,168186.0,10.8546,10.9204,10.8452,10.9204,168186.0
2016-12-12 13:00:00,11.62,11.73,11.61,11.73,177036.0,10.9204,11.0237,10.911,11.0237,177036.0
2016-12-12 13:30:00,11.73,11.75,11.65,11.69,300498.0,11.0237,11.0425,10.9486,10.9862,300498.0
2016-12-12 14:00:00,11.69,11.74,11.67,11.71,412122.0,10.9862,11.0331,10.9674,11.0049,412122.0
2016-12-12 14:30:00,11.71,11.73,11.7,11.73,300612.0,11.0049,11.0237,10.9956,11.0237,300612.0
2016-12-12 15:00:00,11.73,11.76,11.69,11.69,425284.0,11.0237,11.0519,10.9862,10.9862,425284.0
2016-12-12 15:30:00,11.7,11.71,11.62,11.69,974194.0,10.9956,11.0049,10.9204,10.9862,974194.0
2016-12-13 09:30:00,11.72,11.8,11.51,11.79,1226000.0,11.0143,11.0895,10.817,11.0801,1226000.0
2016-12-13 10:00:00,11.79,11.86,11.73,11.8,465205.0,11.0801,11.1459,11.0237,11.0895,465205.0
2016-12-13 10:30:00,11.8,11.89,11.73,11.88,459026.0,11.0895,11.1741,11.0237,11.1647,459026.0
2016-12-13 11:00:00,11.89,11.96,11.76,11.8,627090.0,11.1741,11.2399,11.0519,11.0895,627090.0
2016-12-13 11:30:00,11.79,11.81,11.73,11.79,313521.0,11.0801,11.0989,11.0237,11.0801,313521.0
2016-12-13 12:00:00,11.8,11.85,11.79,11.83,185012.0,11.0895,11.1365,11.0801,11.1177,185012.0
2016-12-13 12:30:00,11.83,11.85,11.79,11.83,139352.0,11.1177,11.1365,11.0801,11.1177,139352.0
2016-12-13 13:00:00,11.83,11.88,11.83,11.88,149965.0,11.1177,11.1647,11.1177,11.1647,149965.0
2016-12-13 13:30:00,11.88,11.97,11.87,11.96,339844.0,11.1647,11.2493,11.1553,11.2399,339844.0
2016-12-13 14:00:00,11.96,12.0,11.95,11.96,185523.0,11.2399,11.2775,11.2305,11.2399,185523.0
2016-12-13 14:30:00,11.96,11.97,11.9,11.96,635756.0,11.2399,11.2493,11.1835,11.2399,635756.0
2016-12-13 15:00:00,11.96,11.98,11.94,11.98,231872.0,11.2399,11.2587,11.2211,11.2587,231872.0
2016-12-13 15:30:00,11.98,12.01,11.95,11.96,1091306.0,11.2587,11.2869,11.2305,11.2399,1091306.0
2016-12-14 09:30:00,11.85,11.87,11.79,11.85,337575.0,11.1365,11.1553,11.0801,11.1365,337575.0
2016-12-14 10:00:00,11.85,11.85,11.64,11.77,545691.0,11.1365,11.1365,10.9392,11.0613,545691.0
2016-12-14 10:30:00,11.78,11.83,11.74,11.77,522706.0,11.0707,11.1177,11.0331,11.0613,522706.0
2016-12-14 11:00:00,11.77,11.78,11.65,11.73,344608.0,11.0613,11.0707,10.9486,11.0237,344608.0
2016-12-14 11:30:00,11.73,11.77,11.7,11.76,272791.0,11.0237,11.0613,10.9956,11.0519,272791.0
2016-12-14 12:00:00,11.75,11.81,11.74,11.75,270894.0,11.0425,11.0989,11.0331,11.0425,270894.0
2016-12-14 12:30:00,11.75,11.79,11.74,11.78,157828.0,11.0425,11.0801,11.0331,11.0707,157828.0
2016-12-14 13:00:00,11.78,11.84,11.77,11.8,219491.0,11.0707,11.1271,11.0613,11.0895,219491.0
2016-12-14 13:30:00,11.8,11.83,11.77,11.8,217062.0,11.0895,11.1177,11.0613,11.0895,217062.0
2016-12-14 14:00:00,11.8,11.81,11.68,11.71,477966.0,11.0895,11.0989,10.9768,11.0049,477966.0
2016-12-14 14:30:00,11.7,11.76,11.7,11.71,242010.0,10.9956,11.0519,10.9956,11.0049,242010.0
2016-12-14 15:00:00,11.71,11.75,11.69,11.72,373405.0,11.0049,11.0425,10.9862,11.0143,373405.0
2016-12-14 15:30:00,11.71,11.75,11.7,11.7,1034213.0,11.0049,11.0425,10.9956,10.9956,1034213.0
2016-12-15 09:30:00,11.51,11.64,11.42,11.53,330913.0,10.817,10.9392,10.7324,10.8358,330913.0
2016-12-15 10:00:00,11.53,11.53,11.39,11.45,557772.0,10.8358,10.8358,10.7042,10.7606,557772.0
2016-12-15 10:30:00,11.46,11.49,11.43,11.46,587225.0,10.77,10.7982,10.7418,10.77,587225.0
2016-12-15 11:00:00,11.46,11.53,11.45,11.5,262026.0,10.77,10.8358,10.7606,10.8076,262026.0
2016-12-15 11:30:00,11.5,11.5,11.42,11.43,130971.0,10.8076,10.8076,10.7324,10.7418,130971.0
2016-12-15 12:00:00,11.43,11.47,11.43,11.46,103021.0,10.7418,10.7794,10.7418,10.77,103021.0
2016-12-15 12:30:00,11.46,11.49,11.45,11.48,123758.0,10.77,10.7982,10.7606,10.7888,123758.0
2016-12-15 13:00:00,11.47,11.5,11.47,11.49,141269.0,10.7794,10.8076,10.7794,10.7982,141269.0
2016-12-15 13:30:00,11.49,11.5,11.43,11.44,80560.0,10.7982,10.8076,10.7418,10.7512,80560.0
2016-12-15 14:00:00,11.44,11.46,11.42,11.45,103048.0,10.7512,10.77,10.7324,10.7606,103048.0
2016-12-15 14:30:00,11.45,11.45,11.4,11.42,97865.0,10.7606,10.7606,10.7136,10.7324,97865.0
2016-12-15 15:00:00,11.42,11.42,11.3,11.32,448405.0,10.7324,10.7324,10.6196,10.6384,448405.0
2016-12-15 15:30:00,11.31,11.34,11.19,11.21,1124648.0,10.629,10.6572,10.5163,10.5351,1124648.0
2016-12-16 09:30:00,11.27,11.38,11.2,11.38,265962.0,10.5914,10.6948,10.5257,10.6948,265962.0
2016-12-16 10:00:00,11.38,11.38,11.22,11.28,321561.0,10.6948,10.6948,10.5445,10.6008,321561.0
2016-12-16 10:30:00,11.28,11.31,11.26,11.29,616586.0,10.6008,10.629,10.582,10.6102,616586.0
2016-12-16 11:00:00,11.29,11.31,11.19,11.19,311038.0,10.6102,10.629,10.5163,10.5163,311038.0
2016-12-16 11:30:00,11.18,11.19,11.14,11.16,249119.0,10.5069,10.5163,10.4693,10.4881,249119.0
2016-12-16 12:00:00,11.17,11.17,11.14,11.16,236525.0,10.4975,10.4975,10.4693,10.4881,236525.0
2016-12-16 12:30:00,11.15,11.16,11.09,11.12,262906.0,10.4787,10.4881,10.4223,10.4505,262906.0
2016-12-16 13:00:00,11.12,11.13,11.07,11.13,169070.0,10.4505,10.4599,10.4035,10.4599,169070.0
2016-12-16 13:30:00,11.13,11.14,11.09,11.1,114459.0,10.4599,10.4693,10.4223,10.4317,114459.0
2016-12-16 14:00:00,11.11,11.16,11.11,11.13,110087.0,10.4411,10.4881,10.4411,10.4599,110087.0
2016-12-16 14:30:00,11.13,11.19,11.12,11.17,121873.0,10.4599,10.5163,10.4505,10.4975,121873.0
2016-12-16 15:00:00,11.17,11.21,11.16,11.18,302118.0,10.4975,10.5351,10.4881,10.5069,302118.0
2016-12-16 15:30:00,11.17,11.2,11.13,11.17,839233.0,10.4975,10.5257,10.4599,10.4975,839233.0
2016-12-19 09:30:00,11.19,11.3,11.19,11.24,185890.0,10.5163,10.6196,10.5163,10.5632,185890.0
2016-12-19 10:00:00,11.23,11.24,11.14,11.17,53399.0,10.5538,10.5632,10.4693,10.4975,53399.0
2016-12-19 10:30:00,11.18,11.23,11.18,11.21,61085.0,10.5069,10.5538,10.5069,10.5351,61085.0
2016-12-19 11:00:00,11.21,11.24,11.16,11.18,63851.0,10.5351,10.5632,10.4881,10.5069,63851.0
2016-12-19 11:30:00,11.18,11.19,11.16,11.19,62839.0,10.5069,10.5163,10.4881,10.5163,62839.0
2016-12-19 12:00:00,11.19,11.23,11.16,11.2,48927.0,10.5163,10.5538,10.4881,10.5257,48927.0
2016-12-19 12:30:00,11.2,11.21,11.17,11.18,45140.0,10.5257,10.5351,10.4975,10.5069,45140.0
2016-12-19 13:00:00,11.18,11.18,11.14,11.16,123769.0,10.5069,10.5069,10.4693,10.4881,123769.0
2016-12-19 13:30:00,11.16,11.16,11.12,11.14,535421.0,10.4881,10.4881,10.4505,10.4693,535421.0
2016-12-19 14:00:00,11.15,11.16,11.12,11.14,50628.0,10.4787,10.4881,10.4505,10.4693,50628.0
2016-12-19 14:30:00,11.13,11.14,11.11,11.12,63392.0,10.4599,10.4693,10.4411,10.4505,63392.0
2016-12-19 15:00:00,11.12,11.14,11.1,11.12,103775.0,10.4505,10.4693,10.4317,10.4505,103775.0
2016-12-19 15:30:00,11.13,11.16,11.1,11.16,458991.0,10.4599,10.4881,10.4317,10.4881,458991.0
2016-12-20 09:30:00,11.15,11.26,11.02,11.06,277839.0,10.4787,10.582,10.3565,10.3941,277839.0
2016-12-20 10:00:00,11.06,11.1,11.03,11.04,306517.0,10.3941,10.4317,10.3659,10.3753,306517.0
2016-12-20 10:30:00,11.04,11.05,10.93,10.93,350127.0,10.3753,10.3847,10.2719,10.2719,350127.0
2016-12-20 11:00:00,10.93,11.0,10.84,11.0,706684.0,10.2719,10.3377,10.1873,10.3377,706684.0
2016-12-20 11:30:00,11.0,11.04,10.91,11.01,289850.0,10.3377,10.3753,10.2531,10.3471,289850.0
2016-12-20 12:00:00,11.01,11.09,11.0,11.06,180492.0,10.3471,10.4223,10.3377,10.3941,180492.0
2016-12-20 12:30:00,11.06,11.14,11.06,11.09,127462.0,10.3941,10.4693,10.3941,10.4223,127462.0
2016-12-20 13:00:00,11.09,11.18,11.08,11.15,167126.0,10.4223,10.5069,10.4129,10.4787,167126.0
2016-12-20 13:30:00,11.14,11.22,11.12,11.15,290026.0,10.4693,10.5445,10.4505,10.4787,290026.0
2016-12-20 14:00:00,11.15,11.19,11.14,11.14,289598.0,10.4787,10.5163,10.4693,10.4693,289598.0
2016-12-20 14:30:00,11.14,11.15,11.1,11.1,138391.0,10.4693,10.4787,10.4317,10.4317,138391.0
2016-12-20 15:00:00,11.11,11.13,11.08,11.12,160326.0,10.4411,10.4599,10.4129,10.4505,160326.0
2016-12-20 15:30:00,11.12,11.12,11.08,11.12,456509.0,10.4505,10.4505,10.4129,10.4505,456509.0
2016-12-21 09:30:00,11.08,11.16,11.06,11.15,269921.0,10.4129,10.4881,10.3941,10.4787,269921.0
2016-12-21 10:00:00,11.15,11.26,11.13,11.25,205358.0,10.4787,10.582,10.4599,10.5726,205358.0
2016-12-21 10:30:00,11.25,11.25,11.13,11.15,113359.0,10.5726,10.5726,10.4599,10.4787,113359.0
2016-12-21 11:00:00,11.15,11.23,11.15,11.21,76825.0,10.4787,10.5538,10.4787,10.5351,76825.0
2016-12-21 11:30:00,11.2,11.22,11.16,11.2,138887.0,10.5257,10.5445,10.4881,10.5257,138887.0
2016-12-21 12:00:00,11.19,11.22,11.19,11.22,179609.0,10.5163,10.5445,10.5163,10.5445,179609.0
2016-12-21 12:30:00,11.21,11.23,11.2,11.22,70736.0,10.5351,10.5538,10.5257,10.5445,70736.0
2016-12-21 13:00:00,11.23,11.25,11.22,11.24,64681.0,10.5538,10.5726,10.5445,10.5632,64681.0
2016-12-21 13:30:00,11.24,11.28,11.23,11.27,132938.0,10.5632,10.6008,10.5538,10.5914,132938.0
2016-12-21 14:00:00,11.27,11.31,11.27,11.29,102377.0,10.5914,10.629,10.5914,10.6102,102377.0
2016-12-21 14:30:00,11.29,11.36,11.29,11.36,170191.0,10.6102,10.676,10.6102,10.676,170191.0
2016-12-21 15:00:00,11.36,11.42,11.35,11.41,258278.0,10.676,10.7324,10.6666,10.723,258278.0
2016-12-21 15:30:00,11.4,11.43,11.36,11.38,540635.0,10.7136,10.7418,10.676,10.6948,540635.0
2016-12-22 09:30:00,11.33,11.33,11.15,11.29,230639.0,10.6478,10.6478,10.4787,10.6102,230639.0
2016-12-22 10:00:00,11.29,11.35,11.28,11.35,213503.0,10.6102,10.6666,10.6008,10.6666,213503.0
2016-12-22 10:30:00,11.35,11.37,11.3,11.31,247454.0,10.6666,10.6854,10.6196,10.629,247454.0
2016-12-22 11:00:00,11.32,11.33,11.3,11.31,146075.0,10.6384,10.6478,10.6196,10.629,146075.0
2016-12-22 11:30:00,11.32,11.32,11.23,11.28,152564.0,10.6384,10.6384,10.5538,10.6008,152564.0
2016-12-22 12:00:00,11.27,11.31,11.25,11.31,150151.0,10.5914,10.629,10.5726,10.629,150151.0
2016-12-22 12:30:00,11.3,11.32,11.3,11.3,142725.0,10.6196,10.6384,10.6196,10.6196,142725.0
2016-12-22 13:00:00,11.3,11.31,11.3,11.3,105984.0,10.6196,10.629,10.6196,10.6196,105984.0
2016-12-22 13:30:00,11.3,11.31,11.29,11.29,194878.0,10.6196,10.629,10.6102,10.6102,194878.0
2016-12-22 14:00:00,11.29,11.31,11.22,11.23,153298.0,10.6102,10.629,10.5445,10.5538,153298.0
2016-12-22 14:30:00,11.23,11.26,11.22,11.24,134497.0,10.5538,10.582,10.5445,10.5632,134497.0
2016-12-22 15:00:00,11.24,11.24,11.2,11.22,200462.0,10.5632,10.5632,10.5257,10.5445,200462.0
2016-12-22 15:30:00,11.23,11.24,11.21,11.22,466404.0,10.5538,10.5632,10.5351,10.5445,466404.0
2016-12-23 09:30:00,11.14,11.2,11.11,11.18,228768.0,10.4693,10.5257,10.4411,10.5069,228768.0
2016-12-23 10:00:00,11.19,11.21,11.14,11.2,210720.0,10.5163,10.5351,10.4693,10.5257,210720.0
2016-12-23 10:30:00,11.2,11.22,11.19,11.2,207412.0,10.5257,10.5445,10.5163,10.5257,207412.0
2016-12-23 11:00:00,11.2,11.2,11.15,11.18,150866.0,10.5257,10.5257,10.4787,10.5069,150866.0
2016-12-23 11:30:00,11.18,11.2,11.16,11.2,156774.0,10.5069,10.5257,10.4881,10.5257,156774.0
2016-12-23 12:00:00,11.2,11.21,11.18,11.19,101671.0,10.5257,10.5351,10.5069,10.5163,101671.0
2016-12-23 12:30:00,11.18,11.19,11.11,11.12,70169.0,10.5069,10.5163,10.4411,10.4505,70169.0
2016-12-23 13:00:00,11.11,11.16,11.11,11.15,83031.0,10.4411,10.4881,10.4411,10.4787,83031.0
2016-12-23 13:30:00,11.14,11.16,11.1,11.11,79601.0,10.4693,10.4881,10.4317,10.4411,79601.0
2016-12-23 14:00:00,11.1,11.11,11.09,11.09,56797.0,10.4317,10.4411,10.4223,10.4223,56797.0
2016-12-23 14:30:00,11.09,11.12,11.06,11.09,67552.0,10.4223,10.4505,10.3941,10.4223,67552.0
2016-12-23 15:00:00,11.09,11.09,11.06,11.08,65735.0,10.4223,10.4223,10.3941,10.4129,65735.0
2016-12-23 15:30:00,11.07,11.12,11.05,11.12,285093.0,10.4035,10.4505,10.3847,10.4505,285093.0
2016-12-27 09:30:00,11.16,11.36,11.13,11.31,233005.0,10.4881,10.676,10.4599,10.629,233005.0
2016-12-27 10:00:00,11.31,11.4,11.29,11.37,274211.0,10.629,10.7136,10.6102,10.6854,274211.0
2016-12-27 10:30:00,11.37,11.42,11.37,11.4,452312.0,10.6854,10.7324,10.6854,10.7136,452312.0
2016-12-27 11:00:00,11.41,11.41,11.35,11.36,149222.0,10.723,10.723,10.6666,10.676,149222.0
2016-12-27 11:30:00,11.35,11.37,11.29,11.3,271617.0,10.6666,10.6854,10.6102,10.6196,271617.0
2016-12-27 12:00:00,11.31,11.31,11.28,11.3,266005.0,10.629,10.629,10.6008,10.6196,266005.0
2016-12-27 12:30:00,11.3,11.35,11.3,11.34,121722.0,10.6196,10.6666,10.6196,10.6572,121722.0
2016-12-27 13:00:00,11.35,11.44,11.33,11.39,232507.0,10.6666,10.7512,10.6478,10.7042,232507.0
2016-12-27 13:30:00,11.39,11.4,11.33,11.33,127761.0,10.7042,10.7136,10.6478,10.6478,127761.0
2016-12-27 14:00:00,11.34,11.37,11.33,11.33,169408.0,10.6572,10.6854,10.6478,10.6478,169408.0
2016-12-27 14:30:00,11.34,11.36,11.32,11.33,163494.0,10.6572,10.676,10.6384,10.6478,163494.0
2016-12-27 15:00:00,11.33,11.39,11.33,11.38,125611.0,10.6478,10.7042,10.6478,10.6948,125611.0
2016-12-27 15:30:00,11.38,11.39,11.32,11.34,628411.0,10.6948,10.7042,10.6384,10.6572,628411.0
2016-12-28 09:30:00,11.34,11.34,10.97,11.08,548247.0,10.6572,10.6572,10.3095,10.4129,548247.0
2016-12-28 10:00:00,11.08,11.12,10.92,10.98,476299.0,10.4129,10.4505,10.2625,10.3189,476299.0
2016-12-28 10:30:00,10.97,11.06,10.97,11.05,194684.0,10.3095,10.3941,10.3095,10.3847,194684.0
2016-12-28 11:00:00,11.05,11.14,11.04,11.12,170823.0,10.3847,10.4693,10.3753,10.4505,170823.0
2016-12-28 11:30:00,11.12,11.12,11.07,11.09,145420.0,10.4505,10.4505,10.4035,10.4223,145420.0
2016-12-28 12:00:00,11.09,11.09,11.03,11.05,129068.0,10.4223,10.4223,10.3659,10.3847,129068.0
2016-12-28 12:30:00,11.05,11.07,11.02,11.05,134323.0,10.3847,10.4035,10.3565,10.3847,134323.0
2016-12-28 13:00:00,11.05,11.06,11.03,11.06,101897.0,10.3847,10.3941,10.3659,10.3941,101897.0
2016-12-28 13:30:00,11.05,11.12,11.05,11.07,265598.0,10.3847,10.4505,10.3847,10.4035,265598.0
2016-12-28 14:00:00,11.08,11.1,11.06,11.08,152659.0,10.4129,10.4317,10.3941,10.4129,152659.0
2016-12-28 14:30:00,11.07,11.1,11.06,11.09,131857.0,10.4035,10.4317,10.3941,10.4223,131857.0
2016-12-28 15:00:00,11.08,11.15,11.08,11.15,170626.0,10.4129,10.4787,10.4129,10.4787,170626.0
2016-12-28 15:30:00,11.15,11.15,11.1,11.11,569854.0,10.4787,10.4787,10.4317,10.4411,569854.0
2016-12-29 09:30:00,11.12,11.14,11.02,11.11,461471.0,10.4505,10.4693,10.3565,10.4411,461471.0
2016-12-29 10:00:00,11.11,11.12,10.95,11.08,408263.0,10.4411,10.4505,10.2907,10.4129,408263.0
2016-12-29 10:30:00,11.08,11.09,11.01,11.04,189179.0,10.4129,10.4223,10.3471,10.3753,189179.0
2016-12-29 11:00:00,11.04,11.04,10.95,11.01,290010.0,10.3753,10.3753,10.2907,10.3471,290010.0
2016-12-29 11:30:00,11.01,11.06,11.0,11.0,262008.0,10.3471,10.3941,10.3377,10.3377,262008.0
2016-12-29 12:00:00,11.0,11.03,10.97,11.03,228075.0,10.3377,10.3659,10.3095,10.3659,228075.0
2016-12-29 12:30:00,11.03,11.06,11.02,11.03,155948.0,10.3659,10.3941,10.3565,10.3659,155948.0
2016-12-29 13:00:00,11.02,11.04,10.99,11.01,134318.0,10.3565,10.3753,10.3283,10.3471,134318.0
2016-12-29 13:30:00,11.02,11.03,11.0,11.02,104735.0,10.3565,10.3659,10.3377,10.3565,104735.0
2016-12-29 14:00:00,11.03,11.05,11.02,11.04,161965.0,10.3659,10.3847,10.3565,10.3753,161965.0
2016-12-29 14:30:00,11.04,11.06,11.02,11.03,157554.0,10.3753,10.3941,10.3565,10.3659,157554.0
2016-12-29 15:00:00,11.03,11.04,11.01,11.04,146042.0,10.3659,10.3753,10.3471,10.3753,146042.0
2016-12-29 15:30:00,11.04,11.08,10.99,11.07,638529.0,10.3753,10.4129,10.3283,10.4035,638529.0
2016-12-30 09:30:00,11.07,11.1,10.92,10.97,128539.0,10.4035,10.4317,10.2625,10.3095,128539.0
2016-12-30 10:00:00,10.96,10.99,10.89,10.89,299667.0,10.3001,10.3283,10.2343,10.2343,299667.0
2016-12-30 10:30:00,10.88,10.95,10.86,10.91,302166.0,10.2249,10.2907,10.2061,10.2531,302166.0
2016-12-30 11:00:00,10.91,11.26,10.89,10.94,534132.0,10.2531,10.582,10.2343,10.2813,534132.0
2016-12-30 11:30:00,10.95,11.02,10.94,11.0,86474.0,10.2907,10.3565,10.2813,10.3377,86474.0
2016-12-30 12:00:00,11.0,11.0,10.95,10.96,113986.0,10.3377,10.3377,10.2907,10.3001,113986.0
2016-12-30 12:30:00,10.96,10.97,10.92,10.93,67140.0,10.3001,10.3095,10.2625,10.2719,67140.0
2016-12-30 13:00:00,10.93,11.0,10.93,10.99,64963.0,10.2719,10.3377,10.2719,10.3283,64963.0
2016-12-30 13:30:00,11.0,11.0,10.96,10.96,88632.0,10.3377,10.3377,10.3001,10.3001,88632.0
2016-12-30 14:00:00,10.96,10.97,10.93,10.94,409419.0,10.3001,10.3095,10.2719,10.2813,409419.0
2016-12-30 14:30:00,10.93,10.96,10.92,10.94,83492.0,10.2719,10.3001,10.2625,10.2813,83492.0
2016-12-30 15:00:00,10.93,11.0,10.93,11.0,155129.0,10.2719,10.3377,10.2719,10.3377,155129.0
2016-12-30 15:30:00,11.0,11.01,10.97,11.0,619869.0,10.3377,10.3471,10.3095,10.3377,619869.0
2017-01-03 09:30:00,11.1,11.15,11.0,11.11,729947.0,10.4317,10.4787,10.3377,10.4411,729947.0
2017-01-03 10:00:00,11.11,11.28,11.1,11.14,498459.0,10.4411,10.6008,10.4317,10.4693,498459.0
2017-01-03 10:30:00,11.14,11.2,11.05,11.1,453287.0,10.4693,10.5257,10.3847,10.4317,453287.0
2017-01-03 11:00:00,11.1,11.13,11.09,11.11,287446.0,10.4317,10.4599,10.4223,10.4411,287446.0
2017-01-03 11:30:00,11.11,11.16,11.08,11.13,222865.0,10.4411,10.4881,10.4129,10.4599,222865.0
2017-01-03 12:00:00,11.13,11.14,11.1,11.11,182757.0,10.4599,10.4693,10.4317,10.4411,182757.0
2017-01-03 12:30:00,11.11,11.15,11.1,11.12,180646.0,10.4411,10.4787,10.4317,10.4505,180646.0
2017-01-03 13:00:00,11.12,11.21,11.11,11.19,254286.0,10.4505,10.5351,10.4411,10.5163,254286.0
2017-01-03 13:30:00,11.19,11.21,11.17,11.18,268620.0,10.5163,10.5351,10.4975,10.5069,268620.0
2017-01-03 14:00:00,11.19,11.26,11.18,11.24,315623.0,10.5163,10.582,10.5069,10.5632,315623.0
2017-01-03 14:30:00,11.24,11.27,11.22,11.26,229954.0,10.5632,10.5914,10.5445,10.582,229954.0
2017-01-03 15:00:00,11.27,11.3,11.19,11.2,417709.0,10.5914,10.6196,10.5163,10.5257,417709.0
2017-01-03 15:30:00,11.2,11.24,11.16,11.21,1472838.0,10.5257,10.5632,10.4881,10.5351,1472838.0
2017-01-04 09:30:00,11.3,11.33,11.11,11.11,438697.0,10.6196,10.6478,10.4411,10.4411,438697.0
2017-01-04 10:00:00,11.11,11.21,11.11,11.13,330334.0,10.4411,10.5351,10.4411,10.4599,330334.0
2017-01-04 10:30:00,11.14,11.17,11.13,11.15,676526.0,10.4693,10.4975,10.4599,10.4787,676526.0
2017-01-04 11:00:00,11.16,11.17,11.09,11.1,653117.0,10.4881,10.4975,10.4223,10.4317,653117.0
2017-01-04 11:30:00,11.11,11.27,11.1,11.27,448986.0,10.4411,10.5914,10.4317,10.5914,448986.0
2017-01-04 12:00:00,11.27,11.28,11.18,11.19,180264.0,10.5914,10.6008,10.5069,10.5163,180264.0
2017-01-04 12:30:00,11.18,11.25,11.18,11.25,183455.0,10.5069,10.5726,10.5069,10.5726,183455.0
2017-01-04 13:00:00,11.25,11.25,11.2,11.24,163571.0,10.5726,10.5726,10.5257,10.5632,163571.0
2017-01-04 13:30:00,11.25,11.27,11.23,11.23,172405.0,10.5726,10.5914,10.5538,10.5538,172405.0
2017-01-04 14:00:00,11.23,11.26,11.21,11.25,245043.0,10.5538,10.582,10.5351,10.5726,245043.0
2017-01-04 14:30:00,11.26,11.27,11.2,11.21,273224.0,10.582,10.5914,10.5257,10.5351,273224.0
2017-01-04 15:00:00,11.21,11.23,11.19,11.22,208364.0,10.5351,10.5538,10.5163,10.5445,208364.0
2017-01-04 15:30:00,11.21,11.24,11.2,11.21,480101.0,10.5351,10.5632,10.5257,10.5351,480101.0
2017-01-05 09:30:00,11.28,11.5,11.28,11.48,833022.0,10.6008,10.8076,10.6008,10.7888,833022.0
2017-01-05 10:00:00,11.48,11.51,11.37,11.4,912432.0,10.7888,10.817,10.6854,10.7136,912432.0
2017-01-05 10:30:00,11.4,11.4,11.28,11.38,369730.0,10.7136,10.7136,10.6008,10.6948,369730.0
2017-01-05 11:00:00,11.38,11.39,11.25,11.31,295504.0,10.6948,10.7042,10.5726,10.629,295504.0
2017-01-05 11:30:00,11.32,11.42,11.3,11.41,397152.0,10.6384,10.7324,10.6196,10.723,397152.0
2017-01-05 12:00:00,11.41,11.42,11.31,11.35,268962.0,10.723,10.7324,10.629,10.6666,268962.0
2017-01-05 12:30:00,11.35,11.35,11.28,11.28,194669.0,10.6666,10.6666,10.6008,10.6008,194669.0
2017-01-05 13:00:00,11.28,11.33,11.27,11.33,249710.0,10.6008,10.6478,10.5914,10.6478,249710.0
2017-01-05 13:30:00,11.33,11.34,11.31,11.32,218661.0,10.6478,10.6572,10.629,10.6384,218661.0
2017-01-05 14:00:00,11.32,11.34,11.29,11.34,273472.0,10.6384,10.6572,10.6102,10.6572,273472.0
2017-01-05 14:30:00,11.34,11.38,11.32,11.35,304586.0,10.6572,10.6948,10.6384,10.6666,304586.0
2017-01-05 15:00:00,11.35,11.4,11.33,11.39,270637.0,10.6666,10.7136,10.6478,10.7042,270637.0
2017-01-05 15:30:00,11.39,11.41,11.34,11.39,1070108.0,10.7042,10.723,10.6572,10.7042,1070108.0
2017-01-06 09:30:00,11.46,11.64,11.41,11.63,695783.0,10.77,10.9392,10.723,10.9298,695783.0
2017-01-06 10:00:00,11.64,11.72,11.58,11.67,277053.0,10.9392,11.0143,10.8828,10.9674,277053.0
2017-01-06 10:30:00,11.67,11.74,11.64,11.7,338241.0,10.9674,11.0331,10.9392,10.9956,338241.0
2017-01-06 11:00:00,11.7,11.72,11.66,11.7,236272.0,10.9956,11.0143,10.958,10.9956,236272.0
2017-01-06 11:30:00,11.7,11.73,11.68,11.68,145223.0,10.9956,11.0237,10.9768,10.9768,145223.0
2017-01-06 12:00:00,11.68,11.73,11.64,11.71,264448.0,10.9768,11.0237,10.9392,11.0049,264448.0
2017-01-06 12:30:00,11.72,11.72,11.69,11.7,92446.0,11.0143,11.0143,10.9862,10.9956,92446.0
2017-01-06 13:00:00,11.7,11.75,11.69,11.72,250025.0,10.9956,11.0425,10.9862,11.0143,250025.0
2017-01-06 13:30:00,11.73,11.76,11.72,11.73,348882.0,11.0237,11.0519,11.0143,11.0237,348882.0
2017-01-06 14:00:00,11.73,11.76,11.66,11.66,229460.0,11.0237,11.0519,10.958,10.958,229460.0
2017-01-06 14:30:00,11.67,11.68,11.63,11.67,192687.0,10.9674,10.9768,10.9298,10.9674,192687.0
2017-01-06 15:00:00,11.67,11.7,11.67,11.69,86538.0,10.9674,10.9956,10.9674,10.9862,86538.0
2017-01-06 15:30:00,11.69,11.71,11.65,11.68,821549.0,10.9862,11.0049,10.9486,10.9768,821549.0
2017-01-09 09:30:00,11.71,11.78,11.56,11.6,279732.0,11.0049,11.0707,10.864,10.9016,279732.0
2017-01-09 10:00:00,11.61,11.61,11.51,11.54,180913.0,10.911,10.911,10.817,10.8452,180913.0
2017-01-09 10:30:00,11.54,11.55,11.44,11.47,182523.0,10.8452,10.8546,10.7512,10.7794,182523.0
2017-01-09 11:00:00,11.48,11.59,11.46,11.57,239971.0,10.7888,10.8922,10.77,10.8734,239971.0
2017-01-09 11:30:00,11.57,11.57,11.39,11.42,352409.0,10.8734,10.8734,10.7042,10.7324,352409.0
2017-01-09 12:00:00,11.42,11.51,11.41,11.5,132501.0,10.7324,10.817,10.723,10.8076,132501.0
2017-01-09 12:30:00,11.51,11.51,11.47,11.51,199227.0,10.817,10.817,10.7794,10.817,199227.0
2017-01-09 13:00:00,11.51,11.51,11.48,11.5,87264.0,10.817,10.817,10.7888,10.8076,87264.0
2017-01-09 13:30:00,11.5,11.51,11.48,11.51,71770.0,10.8076,10.817,10.7888,10.817,71770.0
2017-01-09 14:00:00,11.51,11.57,11.5,11.57,88378.0,10.817,10.8734,10.8076,10.8734,88378.0
2017-01-09 14:30:00,11.57,11.65,11.56,11.65,294287.0,10.8734,10.9486,10.864,10.9486,294287.0
2017-01-09 15:00:00,11.65,11.65,11.6,11.62,144983.0,10.9486,10.9486,10.9016,10.9204,144983.0
2017-01-09 15:30:00,11.62,11.64,11.6,11.64,608108.0,10.9204,10.9392,10.9016,10.9392,608108.0
2017-01-10 09:30:00,11.7,11.76,11.67,11.74,703039.0,10.9956,11.0519,10.9674,11.0331,703039.0
2017-01-10 10:00:00,11.74,11.75,11.68,11.71,543366.0,11.0331,11.0425,10.9768,11.0049,543366.0
2017-01-10 10:30:00,11.71,11.77,11.71,11.74,1060828.0,11.0049,11.0613,11.0049,11.0331,1060828.0
2017-01-10 11:00:00,11.74,11.77,11.7,11.71,1421371.0,11.0331,11.0613,10.9956,11.0049,1421371.0
2017-01-10 11:30:00,11.71,11.72,11.58,11.59,788621.0,11.0049,11.0143,10.8828,10.8922,788621.0
2017-01-10 12:00:00,11.59,11.66,11.58,11.65,251165.0,10.8922,10.958,10.8828,10.9486,251165.0
2017-01-10 12:30:00,11.64,11.66,11.59,11.63,296352.0,10.9392,10.958,10.8922,10.9298,296352.0
2017-01-10 13:00:00,11.63,11.66,11.59,11.63,201433.0,10.9298,10.958,10.8922,10.9298,201433.0
2017-01-10 13:30:00,11.62,11.63,11.54,11.57,213699.0,10.9204,10.9298,10.8452,10.8734,213699.0
2017-01-10 14:00:00,11.57,11.62,11.57,11.62,656849.0,10.8734,10.9204,10.8734,10.9204,656849.0
2017-01-10 14:30:00,11.62,11.64,11.58,11.6,202662.0,10.9204,10.9392,10.8828,10.9016,202662.0
2017-01-10 15:00:00,11.6,11.62,11.56,11.6,191890.0,10.9016,10.9204,10.864,10.9016,191890.0
2017-01-10 15:30:00,11.6,11.62,11.54,11.57,725482.0,10.9016,10.9204,10.8452,10.8734,725482.0
2017-01-11 09:30:00,11.43,11.48,10.98,11.04,1210222.0,10.7418,10.7888,10.3189,10.3753,1210222.0
2017-01-11 10:00:00,11.04,11.18,11.03,11.15,485865.0,10.3753,10.5069,10.3659,10.4787,485865.0
2017-01-11 10:30:00,11.14,11.16,11.04,11.15,479046.0,10.4693,10.4881,10.3753,10.4787,479046.0
2017-01-11 11:00:00,11.16,11.17,11.09,11.1,375684.0,10.4881,10.4975,10.4223,10.4317,375684.0
2017-01-11 11:30:00,11.09,11.15,10.99,11.11,337842.0,10.4223,10.4787,10.3283,10.4411,337842.0
2017-01-11 12:00:00,11.11,11.13,11.06,11.08,249941.0,10.4411,10.4599,10.3941,10.4129,249941.0
2017-01-11 12:30:00,11.08,11.11,11.03,11.06,229330.0,10.4129,10.4411,10.3659,10.3941,229330.0
2017-01-11 13:00:00,11.06,11.07,11.0,11.02,180458.0,10.3941,10.4035,10.3377,10.3565,180458.0
2017-01-11 13:30:00,11.01,11.07,11.01,11.07,195443.0,10.3471,10.4035,10.3471,10.4035,195443.0
2017-01-11 14:00:00,11.07,11.15,11.05,11.13,182976.0,10.4035,10.4787,10.3847,10.4599,182976.0
2017-01-11 14:30:00,11.13,11.17,11.11,11.14,250888.0,10.4599,10.4975,10.4411,10.4693,250888.0
2017-01-11 15:00:00,11.13,11.21,11.11,11.19,285306.0,10.4599,10.5351,10.4411,10.5163,285306.0
2017-01-11 15:30:00,11.18,11.23,11.16,11.21,669451.0,10.5069,10.5538,10.4881,10.5351,669451.0
2017-01-12 09:30:00,11.24,11.24,10.98,11.07,382114.0,10.5632,10.5632,10.3189,10.4035,382114.0
2017-01-12 10:00:00,11.06,11.1,10.99,11.02,358389.0,10.3941,10.4317,10.3283,10.3565,358389.0
2017-01-12 10:30:00,11.02,11.03,10.88,10.9,449703.0,10.3565,10.3659,10.2249,10.2437,449703.0
2017-01-12 11:00:00,10.89,10.96,10.82,10.95,336929.0,10.2343,10.3001,10.1685,10.2907,336929.0
2017-01-12 11:30:00,10.94,10.98,10.93,10.95,170005.0,10.2813,10.3189,10.2719,10.2907,170005.0
2017-01-12 12:00:00,10.95,10.99,10.92,10.93,224124.0,10.2907,10.3283,10.2625,10.2719,224124.0
2017-01-12 12:30:00,10.93,10.96,10.92,10.95,138379.0,10.2719,10.3001,10.2625,10.2907,138379.0
2017-01-12 13:00:00,10.96,10.98,10.95,10.97,173802.0,10.3001,10.3189,10.2907,10.3095,173802.0
2017-01-12 13:30:00,10.97,11.03,10.96,11.02,146140.0,10.3095,10.3659,10.3001,10.3565,146140.0
2017-01-12 14:00:00,11.02,11.06,11.02,11.05,152913.0,10.3565,10.3941,10.3565,10.3847,152913.0
2017-01-12 14:30:00,11.05,11.05,11.0,11.01,144873.0,10.3847,10.3847,10.3377,10.3471,144873.0
2017-01-12 15:00:00,11.01,11.02,10.97,11.0,155473.0,10.3471,10.3565,10.3095,10.3377,155473.0
2017-01-12 15:30:00,11.0,11.01,10.97,11.0,694761.0,10.3377,10.3471,10.3095,10.3377,694761.0
2017-01-13 09:30:00,11.14,11.16,10.97,11.0,469017.0,10.4693,10.4881,10.3095,10.3377,469017.0
2017-01-13 10:00:00,11.01,11.01,10.97,11.0,211497.0,10.3471,10.3471,10.3095,10.3377,211497.0
2017-01-13 10:30:00,11.0,11.02,10.99,11.0,208834.0,10.3377,10.3565,10.3283,10.3377,208834.0
2017-01-13 11:00:00,10.99,11.0,10.98,10.99,76571.0,10.3283,10.3377,10.3189,10.3283,76571.0
2017-01-13 11:30:00,10.99,11.0,10.97,10.99,174345.0,10.3283,10.3377,10.3095,10.3283,174345.0
2017-01-13 12:00:00,10.99,11.01,10.99,11.01,80270.0,10.3283,10.3471,10.3283,10.3471,80270.0
2017-01-13 12:30:00,11.01,11.03,10.99,11.03,130972.0,10.3471,10.3659,10.3283,10.3659,130972.0
2017-01-13 13:00:00,11.03,11.1,11.01,11.1,227513.0,10.3659,10.4317,10.3471,10.4317,227513.0
2017-01-13 13:30:00,11.1,11.1,11.08,11.09,68630.0,10.4317,10.4317,10.4129,10.4223,68630.0
2017-01-13 14:00:00,11.09,11.11,11.06,11.06,129451.0,10.4223,10.4411,10.3941,10.3941,129451.0
2017-01-13 14:30:00,11.06,11.06,11.04,11.05,112920.0,10.3941,10.3941,10.3753,10.3847,112920.0
2017-01-13 15:00:00,11.05,11.06,11.04,11.04,245003.0,10.3847,10.3941,10.3753,10.3753,245003.0
2017-01-13 15:30:00,11.04,11.06,11.03,11.03,686204.0,10.3753,10.3941,10.3659,10.3659,686204.0
2017-01-17 09:30:00,11.06,11.13,11.04,11.11,291979.0,10.3941,10.4599,10.3753,10.4411,291979.0
2017-01-17 10:00:00,11.12,11.16,11.08,11.11,249738.0,10.4505,10.4881,10.4129,10.4411,249738.0
2017-01-17 10:30:00,11.12,11.13,11.09,11.1,201017.0,10.4505,10.4599,10.4223,10.4317,201017.0
2017-01-17 11:00:00,11.1,11.11,11.07,11.08,145494.0,10.4317,10.4411,10.4035,10.4129,145494.0
2017-01-17 11:30:00,11.08,11.08,11.05,11.05,117263.0,10.4129,10.4129,10.3847,10.3847,117263.0
2017-01-17 12:00:00,11.05,11.07,11.03,11.06,309887.0,10.3847,10.4035,10.3659,10.3941,309887.0
2017-01-17 12:30:00,11.06,11.07,11.04,11.05,168405.0,10.3941,10.4035,10.3753,10.3847,168405.0
2017-01-17 13:00:00,11.04,11.06,11.03,11.05,94878.0,10.3753,10.3941,10.3659,10.3847,94878.0
2017-01-17 13:30:00,11.05,11.07,11.04,11.05,71254.0,10.3847,10.4035,10.3753,10.3847,71254.0
2017-01-17 14:00:00,11.05,11.06,11.0,11.01,194497.0,10.3847,10.3941,10.3377,10.3471,194497.0
2017-01-17 14:30:00,11.01,11.05,11.0,11.02,92908.0,10.3471,10.3847,10.3377,10.3565,92908.0
2017-01-17 15:00:00,11.02,11.02,10.98,11.0,112355.0,10.3565,10.3565,10.3189,10.3377,112355.0
2017-01-17 15:30:00,10.99,11.01,10.93,10.95,490804.0,10.3283,10.3471,10.2719,10.2907,490804.0
2017-01-18 09:30:00,10.98,11.02,10.9,10.98,607737.0,10.3189,10.3565,10.2437,10.3189,607737.0
2017-01-18 10:00:00,10.99,10.99,10.79,10.8,540384.0,10.3283,10.3283,10.1403,10.1497,540384.0
2017-01-18 10:30:00,10.8,10.81,10.69,10.7,440116.0,10.1497,10.1591,10.0464,10.0558,440116.0
2017-01-18 11:00:00,10.71,10.71,10.6,10.67,547118.0,10.0652,10.0652,9.9618,10.0276,547118.0
2017-01-18 11:30:00,10.67,10.7,10.64,10.65,304581.0,10.0276,10.0558,9.9994,10.0088,304581.0
2017-01-18 12:00:00,10.64,10.68,10.64,10.66,190020.0,9.9994,10.037,9.9994,10.0182,190020.0
2017-01-18 12:30:00,10.66,10.66,10.58,10.61,263191.0,10.0182,10.0182,9.943,9.9712,263191.0
2017-01-18 13:00:00,10.62,10.63,10.58,10.58,204950.0,9.9806,9.99,9.943,9.943,204950.0
2017-01-18 13:30:00,10.58,10.61,10.57,10.57,145005.0,9.943,9.9712,9.9336,9.9336,145005.0
2017-01-18 14:00:00,10.58,10.65,10.55,10.65,264084.0,9.943,10.0088,9.9148,10.0088,264084.0
2017-01-18 14:30:00,10.65,10.65,10.62,10.65,161219.0,10.0088,10.0088,9.9806,10.0088,161219.0
2017-01-18 15:00:00,10.65,10.77,10.64,10.75,434789.0,10.0088,10.1215,9.9994,10.1027,434789.0
2017-01-18 15:30:00,10.75,10.83,10.74,10.8,1027460.0,10.1027,10.1779,10.0934,10.1497,1027460.0
2017-01-19 09:30:00,10.84,10.89,10.76,10.88,307515.0,10.1873,10.2343,10.1121,10.2249,307515.0
2017-01-19 10:00:00,10.88,10.97,10.88,10.95,597047.0,10.2249,10.3095,10.2249,10.2907,597047.0
2017-01-19 10:30:00,10.95,10.96,10.88,10.93,1351257.0,10.2907,10.3001,10.2249,10.2719,1351257.0
2017-01-19 11:00:00,10.92,10.92,10.86,10.89,130439.0,10.2625,10.2625,10.2061,10.2343,130439.0
2017-01-19 11:30:00,10.89,10.94,10.89,10.91,74905.0,10.2343,10.2813,10.2343,10.2531,74905.0
2017-01-19 12:00:00,10.92,10.95,10.9,10.93,138957.0,10.2625,10.2907,10.2437,10.2719,138957.0
2017-01-19 12:30:00,10.93,10.95,10.91,10.94,88913.0,10.2719,10.2907,10.2531,10.2813,88913.0
2017-01-19 13:00:00,10.94,10.96,10.89,10.91,131047.0,10.2813,10.3001,10.2343,10.2531,131047.0
2017-01-19 13:30:00,10.91,10.91,10.9,10.9,100511.0,10.2531,10.2531,10.2437,10.2437,100511.0
2017-01-19 14:00:00,10.91,11.0,10.9,11.0,484736.0,10.2531,10.3377,10.2437,10.3377,484736.0
2017-01-19 14:30:00,11.0,11.0,10.94,10.94,194408.0,10.3377,10.3377,10.2813,10.2813,194408.0
2017-01-19 15:00:00,10.94,10.95,10.92,10.92,109244.0,10.2813,10.2907,10.2625,10.2625,109244.0
2017-01-19 15:30:00,10.92,10.93,10.89,10.91,303998.0,10.2625,10.2719,10.2343,10.2531,303998.0
2017-01-20 09:30:00,10.95,10.98,10.74,10.75,481475.0,10.2907,10.3189,10.0934,10.1027,481475.0
2017-01-20 10:00:00,10.76,10.76,10.7,10.73,279617.0,10.1121,10.1121,10.0558,10.084,279617.0
2017-01-20 10:30:00,10.73,10.81,10.64,10.65,486274.0,10.084,10.1591,9.9994,10.0088,486274.0
2017-01-20 11:00:00,10.66,10.67,10.6,10.61,294971.0,10.0182,10.0276,9.9618,9.9712,294971.0
2017-01-20 11:30:00,10.61,10.62,10.54,10.58,351105.0,9.9712,9.9806,9.9054,9.943,351105.0
2017-01-20 12:00:00,10.59,10.71,10.55,10.66,241758.0,9.9524,10.0652,9.9148,10.0182,241758.0
2017-01-20 12:30:00,10.66,10.66,10.56,10.58,158647.0,10.0182,10.0182,9.9242,9.943,158647.0
2017-01-20 13:00:00,10.57,10.58,10.55,10.56,140727.0,9.9336,9.943,9.9148,9.9242,140727.0
2017-01-20 13:30:00,10.57,10.59,10.56,10.58,210036.0,9.9336,9.9524,9.9242,9.943,210036.0
2017-01-20 14:00:00,10.58,10.61,10.57,10.61,181811.0,9.943,9.9712,9.9336,9.9712,181811.0
2017-01-20 14:30:00,10.61,10.65,10.6,10.63,197727.0,9.9712,10.0088,9.9618,9.99,197727.0
2017-01-20 15:00:00,10.63,10.64,10.59,10.61,179245.0,9.99,9.9994,9.9524,9.9712,179245.0
2017-01-20 15:30:00,10.61,10.61,10.58,10.59,718422.0,9.9712,9.9712,9.943,9.9524,718422.0
2017-01-23 09:30:00,10.58,10.65,10.5,10.65,576011.0,9.943,10.0088,9.8678,10.0088,576011.0
2017-01-23 10:00:00,10.65,10.74,10.64,10.73,395490.0,10.0088,10.0934,9.9994,10.084,395490.0
2017-01-23 10:30:00,10.74,10.8,10.7,10.77,343261.0,10.0934,10.1497,10.0558,10.1215,343261.0
2017-01-23 11:00:00,10.77,10.77,10.67,10.7,369250.0,10.1215,10.1215,10.0276,10.0558,369250.0
2017-01-23 11:30:00,10.7,10.77,10.7,10.76,269321.0,10.0558,10.1215,10.0558,10.1121,269321.0
2017-01-23 12:00:00,10.76,10.76,10.71,10.74,116504.0,10.1121,10.1121,10.0652,10.0934,116504.0
2017-01-23 12:30:00,10.73,10.76,10.71,10.74,104629.0,10.084,10.1121,10.0652,10.0934,104629.0
2017-01-23 13:00:00,10.75,10.76,10.74,10.75,99128.0,10.1027,10.1121,10.0934,10.1027,99128.0
2017-01-23 13:30:00,10.74,10.76,10.72,10.74,150717.0,10.0934,10.1121,10.0746,10.0934,150717.0
2017-01-23 14:00:00,10.74,10.76,10.71,10.74,130605.0,10.0934,10.1121,10.0652,10.0934,130605.0
2017-01-23 14:30:00,10.73,10.78,10.73,10.78,167490.0,10.084,10.1309,10.084,10.1309,167490.0
2017-01-23 15:00:00,10.78,10.78,10.74,10.75,309579.0,10.1309,10.1309,10.0934,10.1027,309579.0
2017-01-23 15:30:00,10.75,10.76,10.68,10.76,876103.0,10.1027,10.1121,10.037,10.1121,876103.0
2017-01-24 09:30:00,10.95,11.16,10.91,11.0,1318927.0,10.2907,10.4881,10.2531,10.3377,1318927.0
2017-01-24 10:00:00,11.0,11.13,10.99,11.1,858898.0,10.3377,10.4599,10.3283,10.4317,858898.0
2017-01-24 10:30:00,11.1,11.1,10.98,10.99,255174.0,10.4317,10.4317,10.3189,10.3283,255174.0
2017-01-24 11:00:00,10.99,11.01,10.96,11.01,275137.0,10.3283,10.3471,10.3001,10.3471,275137.0
2017-01-24 11:30:00,11.0,11.06,10.98,11.06,353663.0,10.3377,10.3941,10.3189,10.3941,353663.0
2017-01-24 12:00:00,11.06,11.08,11.03,11.03,117562.0,10.3941,10.4129,10.3659,10.3659,117562.0
2017-01-24 12:30:00,11.03,11.04,10.98,11.0,207610.0,10.3659,10.3753,10.3189,10.3377,207610.0
2017-01-24 13:00:00,10.99,11.01,10.93,10.95,252731.0,10.3283,10.3471,10.2719,10.2907,252731.0
2017-01-24 13:30:00,10.95,10.96,10.93,10.95,218216.0,10.2907,10.3001,10.2719,10.2907,218216.0
2017-01-24 14:00:00,10.95,10.99,10.94,10.98,161931.0,10.2907,10.3283,10.2813,10.3189,161931.0
2017-01-24 14:30:00,10.98,10.99,10.97,10.97,151171.0,10.3189,10.3283,10.3095,10.3095,151171.0
2017-01-24 15:00:00,10.98,10.99,10.94,10.95,228535.0,10.3189,10.3283,10.2813,10.2907,228535.0
2017-01-24 15:30:00,10.95,10.98,10.91,10.93,931540.0,10.2907,10.3189,10.2531,10.2719,931540.0
2017-01-25 09:30:00,11.06,11.19,10.97,11.1,1024184.0,10.3941,10.5163,10.3095,10.4317,1024184.0
2017-01-25 10:00:00,11.1,11.18,11.06,11.06,1486344.0,10.4317,10.5069,10.3941,10.3941,1486344.0
2017-01-25 10:30:00,11.07,11.1,11.05,11.1,268612.0,10.4035,10.4317,10.3847,10.4317,268612.0
2017-01-25 11:00:00,11.1,11.12,11.07,11.1,378439.0,10.4317,10.4505,10.4035,10.4317,378439.0
2017-01-25 11:30:00,11.09,11.12,11.08,11.1,339860.0,10.4223,10.4505,10.4129,10.4317,339860.0
2017-01-25 12:00:00,11.09,11.12,11.08,11.11,465962.0,10.4223,10.4505,10.4129,10.4411,465962.0
2017-01-25 12:30:00,11.11,11.11,11.08,11.1,116374.0,10.4411,10.4411,10.4129,10.4317,116374.0
2017-01-25 13:00:00,11.1,11.1,11.07,11.07,97816.0,10.4317,10.4317,10.4035,10.4035,97816.0
2017-01-25 13:30:00,11.07,11.11,11.06,11.09,258933.0,10.4035,10.4411,10.3941,10.4223,258933.0
2017-01-25 14:00:00,11.09,11.1,11.08,11.1,132466.0,10.4223,10.4317,10.4129,10.4317,132466.0
2017-01-25 14:30:00,11.09,11.11,11.07,11.1,191138.0,10.4223,10.4411,10.4035,10.4317,191138.0
2017-01-25 15:00:00,11.1,11.11,11.09,11.1,281317.0,10.4317,10.4411,10.4223,10.4317,281317.0
2017-01-25 15:30:00,11.1,11.13,11.09,11.13,694244.0,10.4317,10.4599,10.4223,10.4599,694244.0
2017-01-26 09:30:00,11.17,11.2,10.84,10.92,2339041.0,10.4975,10.5257,10.1873,10.2625,2339041.0
2017-01-26 10:00:00,10.92,10.97,10.82,10.84,747629.0,10.2625,10.3095,10.1685,10.1873,747629.0
2017-01-26 10:30:00,10.84,10.89,10.75,10.75,689983.0,10.1873,10.2343,10.1027,10.1027,689983.0
2017-01-26 11:00:00,10.75,10.76,10.68,10.74,410655.0,10.1027,10.1121,10.037,10.0934,410655.0
2017-01-26 11:30:00,10.74,10.85,10.73,10.82,540314.0,10.0934,10.1967,10.084,10.1685,540314.0
2017-01-26 12:00:00,10.83,10.89,10.8,10.86,301222.0,10.1779,10.2343,10.1497,10.2061,301222.0
2017-01-26 12:30:00,10.86,10.92,10.86,10.88,240567.0,10.2061,10.2625,10.2061,10.2249,240567.0
2017-01-26 13:00:00,10.88,10.89,10.84,10.85,156668.0,10.2249,10.2343,10.1873,10.1967,156668.0
2017-01-26 13:30:00,10.86,10.91,10.85,10.88,325277.0,10.2061,10.2531,10.1967,10.2249,325277.0
2017-01-26 14:00:00,10.88,10.93,10.87,10.89,247293.0,10.2249,10.2719,10.2155,10.2343,247293.0
2017-01-26 14:30:00,10.89,10.91,10.87,10.89,224953.0,10.2343,10.2531,10.2155,10.2343,224953.0
2017-01-26 15:00:00,10.9,10.91,10.87,10.89,295124.0,10.2437,10.2531,10.2155,10.2343,295124.0
2017-01-26 15:30:00,10.88,10.91,10.88,10.89,1104368.0,10.2249,10.2531,10.2249,10.2343,1104368.0
2017-01-27 09:30:00,10.88,10.96,10.76,10.8,757406.0,10.2249,10.3001,10.1121,10.1497,757406.0
2017-01-27 10:00:00,10.8,10.92,10.77,10.89,150491.0,10.1497,10.2625,10.1215,10.2343,150491.0
2017-01-27 10:30:00,10.89,10.9,10.83,10.85,122917.0,10.2343,10.2437,10.1779,10.1967,122917.0
2017-01-27 11:00:00,10.86,10.95,10.85,10.94,390964.0,10.2061,10.2907,10.1967,10.2813,390964.0
2017-01-27 11:30:00,10.94,10.99,10.87,10.91,553009.0,10.2813,10.3283,10.2155,10.2531,553009.0
2017-01-27 12:00:00,10.91,10.93,10.89,10.89,183054.0,10.2531,10.2719,10.2343,10.2343,183054.0
2017-01-27 12:30:00,10.89,10.9,10.86,10.9,369268.0,10.2343,10.2437,10.2061,10.2437,369268.0
2017-01-27 13:00:00,10.9,10.91,10.84,10.86,177297.0,10.2437,10.2531,10.1873,10.2061,177297.0
2017-01-27 13:30:00,10.85,10.88,10.84,10.87,102251.0,10.1967,10.2249,10.1873,10.2155,102251.0
2017-01-27 14:00:00,10.86,10.87,10.84,10.87,113057.0,10.2061,10.2155,10.1873,10.2155,113057.0
2017-01-27 14:30:00,10.86,10.92,10.86,10.92,292232.0,10.2061,10.2625,10.2061,10.2625,292232.0
2017-01-27 15:00:00,10.92,10.92,10.84,10.87,166644.0,10.2625,10.2625,10.1873,10.2155,166644.0
2017-01-27 15:30:00,10.87,10.91,10.86,10.91,356548.0,10.2155,10.2531,10.2061,10.2531,356548.0
2017-01-30 09:30:00,10.83,11.08,10.77,11.05,507245.0,10.1779,10.4129,10.1215,10.3847,507245.0
2017-01-30 10:00:00,11.05,11.05,10.94,11.0,302564.0,10.3847,10.3847,10.2813,10.3377,302564.0
2017-01-30 10:30:00,11.0,11.06,10.99,11.01,256411.0,10.3377,10.3941,10.3283,10.3471,256411.0
2017-01-30 11:00:00,11.01,11.1,10.98,11.1,354322.0,10.3471,10.4317,10.3189,10.4317,354322.0
2017-01-30 11:30:00,11.09,11.18,11.08,11.17,307249.0,10.4223,10.5069,10.4129,10.4975,307249.0
2017-01-30 12:00:00,11.18,11.2,11.13,11.13,120519.0,10.5069,10.5257,10.4599,10.4599,120519.0
2017-01-30 12:30:00,11.13,11.13,11.09,11.1,122483.0,10.4599,10.4599,10.4223,10.4317,122483.0
2017-01-30 13:00:00,11.1,11.11,11.07,11.09,132928.0,10.4317,10.4411,10.4035,10.4223,132928.0
2017-01-30 13:30:00,11.09,11.11,11.07,11.09,186731.0,10.4223,10.4411,10.4035,10.4223,186731.0
2017-01-30 14:00:00,11.1,11.11,11.09,11.1,181645.0,10.4317,10.4411,10.4223,10.4317,181645.0
2017-01-30 14:30:00,11.1,11.1,11.09,11.1,72821.0,10.4317,10.4317,10.4223,10.4317,72821.0
2017-01-30 15:00:00,11.09,11.1,11.06,11.08,146249.0,10.4223,10.4317,10.3941,10.4129,146249.0
2017-01-30 15:30:00,11.09,11.09,11.0,11.06,848752.0,10.4223,10.4223,10.3377,10.3941,848752.0
2017-01-31 09:30:00,10.96,11.01,10.93,10.94,684561.0,10.3001,10.3471,10.2719,10.2813,684561.0
2017-01-31 10:00:00,10.96,11.14,10.93,11.09,291871.0,10.3001,10.4693,10.2719,10.4223,291871.0
2017-01-31 10:30:00,11.09,11.11,11.04,11.06,1660898.0,10.4223,10.4411,10.3753,10.3941,1660898.0
2017-01-31 11:00:00,11.06,11.22,11.06,11.2,479820.0,10.3941,10.5445,10.3941,10.5257,479820.0
2017-01-31 11:30:00,11.2,11.21,11.09,11.14,320796.0,10.5257,10.5351,10.4223,10.4693,320796.0
2017-01-31 12:00:00,11.15,11.19,11.14,11.17,123623.0,10.4787,10.5163,10.4693,10.4975,123623.0
2017-01-31 12:30:00,11.17,11.2,11.09,11.2,427656.0,10.4975,10.5257,10.4223,10.5257,427656.0
2017-01-31 13:00:00,11.2,11.21,11.17,11.2,195009.0,10.5257,10.5351,10.4975,10.5257,195009.0
2017-01-31 13:30:00,11.2,11.22,11.19,11.21,138751.0,10.5257,10.5445,10.5163,10.5351,138751.0
2017-01-31 14:00:00,11.21,11.25,11.21,11.21,252734.0,10.5351,10.5726,10.5351,10.5351,252734.0
2017-01-31 14:30:00,11.21,11.31,11.21,11.28,338749.0,10.5351,10.629,10.5351,10.6008,338749.0
2017-01-31 15:00:00,11.29,11.37,11.28,11.37,314593.0,10.6102,10.6854,10.6008,10.6854,314593.0
2017-01-31 15:30:00,11.37,11.37,11.26,11.33,968514.0,10.6854,10.6854,10.582,10.6478,968514.0
2017-02-01 09:30:00,11.41,11.67,11.31,11.33,1038973.0,10.723,10.9674,10.629,10.6478,1038973.0
2017-02-01 10:00:00,11.33,11.45,11.32,11.45,360710.0,10.6478,10.7606,10.6384,10.7606,360710.0
2017-02-01 10:30:00,11.45,11.46,11.34,11.35,383329.0,10.7606,10.77,10.6572,10.6666,383329.0
2017-02-01 11:00:00,11.35,11.38,11.34,11.36,171392.0,10.6666,10.6948,10.6572,10.676,171392.0
2017-02-01 11:30:00,11.36,11.41,11.35,11.41,591083.0,10.676,10.723,10.6666,10.723,591083.0
2017-02-01 12:00:00,11.41,11.42,11.35,11.39,288359.0,10.723,10.7324,10.6666,10.7042,288359.0
2017-02-01 12:30:00,11.39,11.42,11.38,11.42,81959.0,10.7042,10.7324,10.6948,10.7324,81959.0
2017-02-01 13:00:00,11.41,11.45,11.41,11.44,128180.0,10.723,10.7606,10.723,10.7512,128180.0
2017-02-01 13:30:00,11.44,11.47,11.43,11.46,90977.0,10.7512,10.7794,10.7418,10.77,90977.0
2017-02-01 14:00:00,11.45,11.5,11.43,11.46,185185.0,10.7606,10.8076,10.7418,10.77,185185.0
2017-02-01 14:30:00,11.47,11.54,11.46,11.51,192638.0,10.7794,10.8452,10.77,10.817,192638.0
2017-02-01 15:00:00,11.51,11.51,11.47,11.49,186464.0,10.817,10.817,10.7794,10.7982,186464.0
2017-02-01 15:30:00,11.5,11.52,11.48,11.5,363054.0,10.8076,10.8264,10.7888,10.8076,363054.0
2017-02-02 09:30:00,11.48,11.76,11.4,11.74,970269.0,10.7888,11.0519,10.7136,11.0331,970269.0
2017-02-02 10:00:00,11.74,11.74,11.46,11.49,328438.0,11.0331,11.0331,10.77,10.7982,328438.0
2017-02-02 10:30:00,11.49,11.55,11.45,11.55,297117.0,10.7982,10.8546,10.7606,10.8546,297117.0
2017-02-02 11:00:00,11.55,11.55,11.5,11.51,173937.0,10.8546,10.8546,10.8076,10.817,173937.0
2017-02-02 11:30:00,11.52,11.54,11.49,11.53,157583.0,10.8264,10.8452,10.7982,10.8358,157583.0
2017-02-02 12:00:00,11.51,11.53,11.49,11.49,168007.0,10.817,10.8358,10.7982,10.7982,168007.0
2017-02-02 12:30:00,11.5,11.5,11.47,11.49,77091.0,10.8076,10.8076,10.7794,10.7982,77091.0
2017-02-02 13:00:00,11.49,11.51,11.48,11.49,71477.0,10.7982,10.817,10.7888,10.7982,71477.0
2017-02-02 13:30:00,11.5,11.53,11.48,11.49,50896.0,10.8076,10.8358,10.7888,10.7982,50896.0
2017-02-02 14:00:00,11.49,11.49,11.48,11.49,37485.0,10.7982,10.7982,10.7888,10.7982,37485.0
2017-02-02 14:30:00,11.49,11.5,11.47,11.48,143616.0,10.7982,10.8076,10.7794,10.7888,143616.0
2017-02-02 15:00:00,11.49,11.5,11.48,11.5,71216.0,10.7982,10.8076,10.7888,10.8076,71216.0
2017-02-02 15:30:00,11.5,11.51,11.48,11.5,432238.0,10.8076,10.817,10.7888,10.8076,432238.0
2017-02-03 09:30:00,11.55,11.68,11.38,11.42,288878.0,10.8546,10.9768,10.6948,10.7324,288878.0
2017-02-03 10:00:00,11.42,11.48,11.38,11.43,408224.0,10.7324,10.7888,10.6948,10.7418,408224.0
2017-02-03 10:30:00,11.43,11.54,11.41,11.52,286254.0,10.7418,10.8452,10.723,10.8264,286254.0
2017-02-03 11:00:00,11.52,11.55,11.48,11.52,234416.0,10.8264,10.8546,10.7888,10.8264,234416.0
2017-02-03 11:30:00,11.52,11.56,11.48,11.55,97831.0,10.8264,10.864,10.7888,10.8546,97831.0
2017-02-03 12:00:00,11.56,11.58,11.47,11.58,125192.0,10.864,10.8828,10.7794,10.8828,125192.0
2017-02-03 12:30:00,11.58,11.6,11.56,11.56,106503.0,10.8828,10.9016,10.864,10.864,106503.0
2017-02-03 13:00:00,11.56,11.57,11.49,11.5,99931.0,10.864,10.8734,10.7982,10.8076,99931.0
2017-02-03 13:30:00,11.51,11.51,11.48,11.51,80668.0,10.817,10.817,10.7888,10.817,80668.0
2017-02-03 14:00:00,11.51,11.52,11.49,11.5,74064.0,10.817,10.8264,10.7982,10.8076,74064.0
2017-02-03 14:30:00,11.49,11.51,11.48,11.51,85866.0,10.7982,10.817,10.7888,10.817,85866.0
2017-02-03 15:00:00,11.5,11.52,11.49,11.49,81297.0,10.8076,10.8264,10.7982,10.7982,81297.0
2017-02-03 15:30:00,11.49,11.54,11.49,11.54,411159.0,10.7982,10.8452,10.7982,10.8452,411159.0
2017-02-06 09:30:00,11.43,11.53,11.39,11.51,224052.0,10.7418,10.8358,10.7042,10.817,224052.0
2017-02-06 10:00:00,11.52,11.54,11.49,11.5,206381.0,10.8264,10.8452,10.7982,10.8076,206381.0
2017-02-06 10:30:00,11.5,11.58,11.48,11.56,200492.0,10.8076,10.8828,10.7888,10.864,200492.0
2017-02-06 11:00:00,11.56,11.58,11.53,11.54,67229.0,10.864,10.8828,10.8358,10.8452,67229.0
2017-02-06 11:30:00,11.54,11.54,11.5,11.53,90569.0,10.8452,10.8452,10.8076,10.8358,90569.0
2017-02-06 12:00:00,11.52,11.53,11.49,11.5,95225.0,10.8264,10.8358,10.7982,10.8076,95225.0
2017-02-06 12:30:00,11.5,11.51,11.48,11.5,140133.0,10.8076,10.817,10.7888,10.8076,140133.0
2017-02-06 13:00:00,11.5,11.51,11.49,11.5,168991.0,10.8076,10.817,10.7982,10.8076,168991.0
2017-02-06 13:30:00,11.5,11.52,11.5,11.51,104794.0,10.8076,10.8264,10.8076,10.817,104794.0
2017-02-06 14:00:00,11.52,11.53,11.51,11.52,37222.0,10.8264,10.8358,10.817,10.8264,37222.0
2017-02-06 14:30:00,11.52,11.52,11.49,11.5,77001.0,10.8264,10.8264,10.7982,10.8076,77001.0
2017-02-06 15:00:00,11.49,11.51,11.48,11.48,120370.0,10.7982,10.817,10.7888,10.7888,120370.0
2017-02-06 15:30:00,11.49,11.5,11.46,11.5,438610.0,10.7982,10.8076,10.77,10.8076,438610.0
2017-02-07 09:30:00,11.53,11.56,11.48,11.49,174826.0,10.8358,10.864,10.7888,10.7982,174826.0
2017-02-07 10:00:00,11.5,11.51,11.47,11.49,135097.0,10.8076,10.817,10.7794,10.7982,135097.0
2017-02-07 10:30:00,11.49,11.51,11.48,11.49,236042.0,10.7982,10.817,10.7888,10.7982,236042.0
2017-02-07 11:00:00,11.5,11.52,11.48,11.5,327063.0,10.8076,10.8264,10.7888,10.8076,327063.0
2017-02-07 11:30:00,11.51,11.55,11.48,11.53,184870.0,10.817,10.8546,10.7888,10.8358,184870.0
2017-02-07 12:00:00,11.54,11.56,11.5,11.52,140223.0,10.8452,10.864,10.8076,10.8264,140223.0
2017-02-07 12:30:00,11.52,11.52,11.49,11.49,103578.0,10.8264,10.8264,10.7982,10.7982,103578.0
2017-02-07 13:00:00,11.5,11.52,11.49,11.51,144247.0,10.8076,10.8264,10.7982,10.817,144247.0
2017-02-07 13:30:00,11.51,11.52,11.49,11.51,184652.0,10.817,10.8264,10.7982,10.817,184652.0
2017-02-07 14:00:00,11.51,11.53,11.49,11.5,199404.0,10.817,10.8358,10.7982,10.8076,199404.0
2017-02-07 14:30:00,11.5,11.56,11.5,11.55,133493.0,10.8076,10.864,10.8076,10.8546,133493.0
2017-02-07 15:00:00,11.55,11.56,11.51,11.53,99903.0,10.8546,10.864,10.817,10.8358,99903.0
2017-02-07 15:30:00,11.53,11.53,11.5,11.5,289593.0,10.8358,10.8358,10.8076,10.8076,289593.0
2017-02-08 09:30:00,11.53,11.57,11.45,11.57,482637.0,10.8358,10.8734,10.7606,10.8734,482637.0
2017-02-08 10:00:00,11.57,11.58,11.53,11.57,284465.0,10.8734,10.8828,10.8358,10.8734,284465.0
2017-02-08 10:30:00,11.57,11.76,11.56,11.76,407083.0,10.8734,11.0519,10.864,11.0519,407083.0
2017-02-08 11:00:00,11.76,11.87,11.75,11.76,388806.0,11.0519,11.1553,11.0425,11.0519,388806.0
2017-02-08 11:30:00,11.75,11.77,11.73,11.75,151698.0,11.0425,11.0613,11.0237,11.0425,151698.0
2017-02-08 12:00:00,11.75,11.84,11.75,11.83,139410.0,11.0425,11.1271,11.0425,11.1177,139410.0
2017-02-08 12:30:00,11.83,11.83,11.78,11.82,87868.0,11.1177,11.1177,11.0707,11.1083,87868.0
2017-02-08 13:00:00,11.81,11.84,11.8,11.82,75065.0,11.0989,11.1271,11.0895,11.1083,75065.0
2017-02-08 13:30:00,11.82,11.9,11.82,11.9,307276.0,11.1083,11.1835,11.1083,11.1835,307276.0
2017-02-08 14:00:00,11.89,11.94,11.89,11.92,165393.0,11.1741,11.2211,11.1741,11.2023,165393.0
2017-02-08 14:30:00,11.92,11.93,11.9,11.92,84091.0,11.2023,11.2117,11.1835,11.2023,84091.0
2017-02-08 15:00:00,11.91,11.91,11.86,11.87,189050.0,11.1929,11.1929,11.1459,11.1553,189050.0
2017-02-08 15:30:00,11.87,11.89,11.85,11.86,511940.0,11.1553,11.1741,11.1365,11.1459,511940.0
2017-02-09 09:30:00,11.9,12.17,11.82,12.16,765528.0,11.1835,11.4373,11.1083,11.4279,765528.0
2017-02-09 10:00:00,12.17,12.24,12.15,12.21,461391.0,11.4373,11.503,11.4185,11.4748,461391.0
2017-02-09 10:30:00,12.21,12.26,12.13,12.18,528624.0,11.4748,11.5218,11.3997,11.4467,528624.0
2017-02-09 11:00:00,12.19,12.22,12.12,12.2,442945.0,11.456,11.4842,11.3903,11.4654,442945.0
2017-02-09 11:30:00,12.2,12.2,12.15,12.16,84227.0,11.4654,11.4654,11.4185,11.4279,84227.0
2017-02-09 12:00:00,12.15,12.16,12.12,12.12,66788.0,11.4185,11.4279,11.3903,11.3903,66788.0
2017-02-09 12:30:00,12.12,12.13,12.1,12.13,66495.0,11.3903,11.3997,11.3715,11.3997,66495.0
2017-02-09 13:00:00,12.12,12.13,12.12,12.13,105809.0,11.3903,11.3997,11.3903,11.3997,105809.0
2017-02-09 13:30:00,12.13,12.14,12.1,12.11,78749.0,11.3997,11.4091,11.3715,11.3809,78749.0
2017-02-09 14:00:00,12.12,12.17,12.11,12.14,93667.0,11.3903,11.4373,11.3809,11.4091,93667.0
2017-02-09 14:30:00,12.15,12.17,12.14,12.16,95551.0,11.4185,11.4373,11.4091,11.4279,95551.0
2017-02-09 15:00:00,12.15,12.17,12.14,12.15,168922.0,11.4185,11.4373,11.4091,11.4185,168922.0
2017-02-09 15:30:00,12.15,12.16,12.08,12.1,794461.0,11.4185,11.4279,11.3527,11.3715,794461.0
2017-02-10 09:30:00,12.2,12.29,12.14,12.29,330379.0,11.4654,11.55,11.4091,11.55,330379.0
2017-02-10 10:00:00,12.29,12.36,12.24,12.35,432691.0,11.55,11.6158,11.503,11.6064,432691.0
2017-02-10 10:30:00,12.35,12.38,12.34,12.36,261491.0,11.6064,11.6346,11.597,11.6158,261491.0
2017-02-10 11:00:00,12.35,12.49,12.35,12.47,1066302.0,11.6064,11.738,11.6064,11.7192,1066302.0
2017-02-10 11:30:00,12.47,12.62,12.46,12.61,944103.0,11.7192,11.8602,11.7098,11.8508,944103.0
2017-02-10 12:00:00,12.61,12.61,12.43,12.44,391802.0,11.8508,11.8508,11.6816,11.691,391802.0
2017-02-10 12:30:00,12.44,12.49,12.38,12.38,318408.0,11.691,11.738,11.6346,11.6346,318408.0
2017-02-10 13:00:00,12.38,12.51,12.38,12.48,270832.0,11.6346,11.7568,11.6346,11.7286,270832.0
2017-02-10 13:30:00,12.48,12.51,12.4,12.41,151174.0,11.7286,11.7568,11.6534,11.6628,151174.0
2017-02-10 14:00:00,12.41,12.49,12.41,12.45,138301.0,11.6628,11.738,11.6628,11.7004,138301.0
2017-02-10 14:30:00,12.46,12.46,12.4,12.44,113750.0,11.7098,11.7098,11.6534,11.691,113750.0
2017-02-10 15:00:00,12.44,12.49,12.44,12.45,346236.0,11.691,11.738,11.691,11.7004,346236.0
2017-02-10 15:30:00,12.45,12.48,12.4,12.48,830904.0,11.7004,11.7286,11.6534,11.7286,830904.0
2017-02-13 09:30:00,12.5,12.63,12.0,12.63,948692.0,11.7474,11.8696,11.2775,11.8696,948692.0
2017-02-13 10:00:00,12.62,12.68,12.58,12.63,539836.0,11.8602,11.9165,11.8226,11.8696,539836.0
2017-02-13 10:30:00,12.64,12.64,12.44,12.47,535536.0,11.879,11.879,11.691,11.7192,535536.0
2017-02-13 11:00:00,12.47,12.48,12.39,12.46,124650.0,11.7192,11.7286,11.644,11.7098,124650.0
2017-02-13 11:30:00,12.45,12.46,12.37,12.39,89653.0,11.7004,11.7098,11.6252,11.644,89653.0
2017-02-13 12:00:00,12.39,12.4,12.35,12.36,230401.0,11.644,11.6534,11.6064,11.6158,230401.0
2017-02-13 12:30:00,12.36,12.39,12.36,12.38,48377.0,11.6158,11.644,11.6158,11.6346,48377.0
2017-02-13 13:00:00,12.38,12.4,12.37,12.38,76832.0,11.6346,11.6534,11.6252,11.6346,76832.0
2017-02-13 13:30:00,12.38,12.4,12.35,12.39,187795.0,11.6346,11.6534,11.6064,11.644,187795.0
2017-02-13 14:00:00,12.39,12.42,12.37,12.4,182791.0,11.644,11.6722,11.6252,11.6534,182791.0
2017-02-13 14:30:00,12.39,12.4,12.35,12.36,259836.0,11.644,11.6534,11.6064,11.6158,259836.0
2017-02-13 15:00:00,12.36,12.37,12.29,12.3,393823.0,11.6158,11.6252,11.55,11.5594,393823.0
2017-02-13 15:30:00,12.3,12.31,12.28,12.3,505954.0,11.5594,11.5688,11.5406,11.5594,505954.0
2017-02-14 09:30:00,12.29,12.44,12.1,12.35,1180641.0,11.55,11.691,11.3715,11.6064,1180641.0
2017-02-14 10:00:00,12.36,12.53,12.33,12.5,762674.0,11.6158,11.7756,11.5876,11.7474,762674.0
2017-02-14 10:30:00,12.5,12.51,12.44,12.47,807573.0,11.7474,11.7568,11.691,11.7192,807573.0
2017-02-14 11:00:00,12.47,12.51,12.45,12.46,319804.0,11.7192,11.7568,11.7004,11.7098,319804.0
2017-02-14 11:30:00,12.46,12.48,12.4,12.41,391651.0,11.7098,11.7286,11.6534,11.6628,391651.0
2017-02-14 12:00:00,12.41,12.44,12.41,12.44,169075.0,11.6628,11.691,11.6628,11.691,169075.0
2017-02-14 12:30:00,12.44,12.53,12.43,12.5,310783.0,11.691,11.7756,11.6816,11.7474,310783.0
2017-02-14 13:00:00,12.5,12.51,12.43,12.43,207993.0,11.7474,11.7568,11.6816,11.6816,207993.0
2017-02-14 13:30:00,12.43,12.44,12.42,12.43,162101.0,11.6816,11.691,11.6722,11.6816,162101.0
2017-02-14 14:00:00,12.43,12.44,12.38,12.39,145021.0,11.6816,11.691,11.6346,11.644,145021.0
2017-02-14 14:30:00,12.38,12.4,12.36,12.37,83969.0,11.6346,11.6534,11.6158,11.6252,83969.0
2017-02-14 15:00:00,12.37,12.42,12.37,12.42,220443.0,11.6252,11.6722,11.6252,11.6722,220443.0
2017-02-14 15:30:00,12.42,12.45,12.41,12.44,666763.0,11.6722,11.7004,11.6628,11.691,666763.0
2017-02-15 09:30:00,12.45,12.68,12.44,12.62,641087.0,11.7004,11.9165,11.691,11.8602,641087.0
2017-02-15 10:00:00,12.63,12.63,12.6,12.6,237059.0,11.8696,11.8696,11.8414,11.8414,237059.0
2017-02-15 10:30:00,12.6,12.63,12.6,12.63,188828.0,11.8414,11.8696,11.8414,11.8696,188828.0
2017-02-15 11:00:00,12.63,12.64,12.61,12.61,461225.0,11.8696,11.879,11.8508,11.8508,461225.0
2017-02-15 11:30:00,12.61,12.63,12.6,12.61,131503.0,11.8508,11.8696,11.8414,11.8508,131503.0
2017-02-15 12:00:00,12.61,12.61,12.6,12.6,108927.0,11.8508,11.8508,11.8414,11.8414,108927.0
2017-02-15 12:30:00,12.61,12.61,12.6,12.6,171007.0,11.8508,11.8508,11.8414,11.8414,171007.0
2017-02-15 13:00:00,12.61,12.62,12.57,12.6,410870.0,11.8508,11.8602,11.8132,11.8414,410870.0
2017-02-15 13:30:00,12.6,12.62,12.6,12.6,252927.0,11.8414,11.8602,11.8414,11.8414,252927.0
2017-02-15 14:00:00,12.61,12.61,12.58,12.58,316983.0,11.8508,11.8508,11.8226,11.8226,316983.0
2017-02-15 14:30:00,12.59,12.64,12.57,12.57,438234.0,11.832,11.879,11.8132,11.8132,438234.0
2017-02-15 15:00:00,12.58,12.6,12.57,12.58,356366.0,11.8226,11.8414,11.8132,11.8226,356366.0
2017-02-15 15:30:00,12.57,12.58,12.53,12.58,709480.0,11.8132,11.8226,11.7756,11.8226,709480.0
2017-02-16 09:30:00,12.58,12.61,12.46,12.51,692139.0,11.8226,11.8508,11.7098,11.7568,692139.0
2017-02-16 10:00:00,12.52,12.53,12.3,12.33,656341.0,11.7662,11.7756,11.5594,11.5876,656341.0
2017-02-16 10:30:00,12.35,12.44,12.27,12.44,480025.0,11.6064,11.691,11.5312,11.691,480025.0
2017-02-16 11:00:00,12.44,12.46,12.32,12.44,531849.0,11.691,11.7098,11.5782,11.691,531849.0
2017-02-16 11:30:00,12.44,12.44,12.34,12.38,302426.0,11.691,11.691,11.597,11.6346,302426.0
2017-02-16 12:00:00,12.37,12.37,12.14,12.3,983187.0,11.6252,11.6252,11.4091,11.5594,983187.0
2017-02-16 12:30:00,12.3,12.39,12.3,12.32,198517.0,11.5594,11.644,11.5594,11.5782,198517.0
2017-02-16 13:00:00,12.32,12.35,12.29,12.33,270521.0,11.5782,11.6064,11.55,11.5876,270521.0
2017-02-16 13:30:00,12.33,12.34,12.21,12.22,286766.0,11.5876,11.597,11.4748,11.4842,286766.0
2017-02-16 14:00:00,12.22,12.26,12.16,12.2,391686.0,11.4842,11.5218,11.4279,11.4654,391686.0
2017-02-16 14:30:00,12.2,12.33,12.19,12.28,243331.0,11.4654,11.5876,11.456,11.5406,243331.0
2017-02-16 15:00:00,12.27,12.34,12.24,12.32,343259.0,11.5312,11.597,11.503,11.5782,343259.0
2017-02-16 15:30:00,12.32,12.39,12.27,12.29,1357543.0,11.5782,11.644,11.5312,11.55,1357543.0
2017-02-17 09:30:00,12.25,12.27,12.0,12.2,375245.0,11.5124,11.5312,11.2775,11.4654,375245.0
2017-02-17 10:00:00,12.2,12.27,12.12,12.21,315602.0,11.4654,11.5312,11.3903,11.4748,315602.0
2017-02-17 10:30:00,12.2,12.21,12.15,12.18,145716.0,11.4654,11.4748,11.4185,11.4467,145716.0
2017-02-17 11:00:00,12.17,12.2,12.15,12.16,542409.0,11.4373,11.4654,11.4185,11.4279,542409.0
2017-02-17 11:30:00,12.16,12.22,12.16,12.21,214490.0,11.4279,11.4842,11.4279,11.4748,214490.0
2017-02-17 12:00:00,12.21,12.33,12.21,12.32,372866.0,11.4748,11.5876,11.4748,11.5782,372866.0
2017-02-17 12:30:00,12.32,12.38,12.3,12.37,158726.0,11.5782,11.6346,11.5594,11.6252,158726.0
2017-02-17 13:00:00,12.38,12.44,12.33,12.33,142393.0,11.6346,11.691,11.5876,11.5876,142393.0
2017-02-17 13:30:00,12.33,12.34,12.24,12.24,322134.0,11.5876,11.597,11.503,11.503,322134.0
2017-02-17 14:00:00,12.24,12.25,12.18,12.18,212941.0,11.503,11.5124,11.4467,11.4467,212941.0
2017-02-17 14:30:00,12.18,12.27,12.17,12.2,238466.0,11.4467,11.5312,11.4373,11.4654,238466.0
2017-02-17 15:00:00,12.2,12.26,12.18,12.18,310336.0,11.4654,11.5218,11.4467,11.4467,310336.0
2017-02-17 15:30:00,12.18,12.2,12.11,12.14,1366579.0,11.4467,11.4654,11.3809,11.4091,1366579.0
2017-02-21 09:30:00,13.03,13.33,12.84,12.91,4208502.0,12.2455,12.5274,12.0669,12.1327,4208502.0
2017-02-21 10:00:00,12.9,13.09,12.89,13.03,2359891.0,12.1233,12.3019,12.1139,12.2455,2359891.0
2017-02-21 10:30:00,13.04,13.08,12.93,12.99,1833259.0,12.2549,12.2925,12.1515,12.2079,1833259.0
2017-02-21 11:00:00,12.98,13.06,12.93,12.97,1457911.0,12.1985,12.2737,12.1515,12.1891,1457911.0
2017-02-21 11:30:00,12.96,12.98,12.87,12.9,1187919.0,12.1797,12.1985,12.0951,12.1233,1187919.0
2017-02-21 12:00:00,12.9,12.99,12.89,12.99,1538739.0,12.1233,12.2079,12.1139,12.2079,1538739.0
2017-02-21 12:30:00,12.98,13.05,12.96,13.0,2584416.0,12.1985,12.2643,12.1797,12.2173,2584416.0
2017-02-21 13:00:00,13.0,13.02,12.97,13.0,357589.0,12.2173,12.2361,12.1891,12.2173,357589.0
2017-02-21 13:30:00,13.01,13.01,12.97,13.01,342210.0,12.2267,12.2267,12.1891,12.2267,342210.0
2017-02-21 14:00:00,13.0,13.03,12.97,13.0,590139.0,12.2173,12.2455,12.1891,12.2173,590139.0
2017-02-21 14:30:00,13.0,13.03,12.98,13.02,330026.0,12.2173,12.2455,12.1985,12.2361,330026.0
2017-02-21 15:00:00,13.02,13.02,12.98,13.0,372489.0,12.2361,12.2361,12.1985,12.2173,372489.0
2017-02-21 15:30:00,13.0,13.03,12.99,13.02,1388897.0,12.2173,12.2455,12.2079,12.2361,1388897.0
2017-02-22 09:30:00,13.03,13.04,12.84,13.03,910747.0,12.2455,12.2549,12.0669,12.2455,910747.0
2017-02-22 10:00:00,13.02,13.2,13.0,13.16,611720.0,12.2361,12.4052,12.2173,12.3676,611720.0
2017-02-22 10:30:00,13.16,13.2,13.13,13.18,344714.0,12.3676,12.4052,12.3395,12.3864,344714.0
2017-02-22 11:00:00,13.18,13.29,13.15,13.2,496218.0,12.3864,12.4898,12.3582,12.4052,496218.0
2017-02-22 11:30:00,13.2,13.21,13.18,13.19,325352.0,12.4052,12.4146,12.3864,12.3958,325352.0
2017-02-22 12:00:00,13.19,13.21,13.15,13.2,311148.0,12.3958,12.4146,12.3582,12.4052,311148.0
2017-02-22 12:30:00,13.19,13.2,13.16,13.2,150720.0,12.3958,12.4052,12.3676,12.4052,150720.0
2017-02-22 13:00:00,13.2,13.2,13.17,13.19,127547.0,12.4052,12.4052,12.377,12.3958,127547.0
2017-02-22 13:30:00,13.19,13.19,13.16,13.17,249973.0,12.3958,12.3958,12.3676,12.377,249973.0
2017-02-22 14:00:00,13.18,13.23,13.17,13.2,233263.0,12.3864,12.4334,12.377,12.4052,233263.0
2017-02-22 14:30:00,13.21,13.27,13.2,13.26,260206.0,12.4146,12.471,12.4052,12.4616,260206.0
2017-02-22 15:00:00,13.25,13.36,13.25,13.36,609364.0,12.4522,12.5556,12.4522,12.5556,609364.0
2017-02-22 15:30:00,13.36,13.41,13.32,13.41,1267642.0,12.5556,12.6026,12.518,12.6026,1267642.0
2017-02-23 09:30:00,13.47,13.79,13.47,13.71,1023531.0,12.659,12.9597,12.659,12.8845,1023531.0
2017-02-23 10:00:00,13.71,13.71,13.56,13.67,461019.0,12.8845,12.8845,12.7436,12.8469,461019.0
2017-02-23 10:30:00,13.66,13.8,13.53,13.56,1066063.0,12.8375,12.9691,12.7154,12.7436,1066063.0
2017-02-23 11:00:00,13.56,13.66,13.44,13.46,559615.0,12.7436,12.8375,12.6308,12.6496,559615.0
2017-02-23 11:30:00,13.46,13.52,13.41,13.5,1265717.0,12.6496,12.706,12.6026,12.6872,1265717.0
2017-02-23 12:00:00,13.5,13.59,13.49,13.5,724569.0,12.6872,12.7718,12.6778,12.6872,724569.0
2017-02-23 12:30:00,13.5,13.54,13.48,13.49,251204.0,12.6872,12.7248,12.6684,12.6778,251204.0
2017-02-23 13:00:00,13.48,13.5,13.48,13.49,170293.0,12.6684,12.6872,12.6684,12.6778,170293.0
2017-02-23 13:30:00,13.49,13.53,13.48,13.53,557215.0,12.6778,12.7154,12.6684,12.7154,557215.0
2017-02-23 14:00:00,13.53,13.54,13.5,13.51,161275.0,12.7154,12.7248,12.6872,12.6966,161275.0
2017-02-23 14:30:00,13.5,13.52,13.48,13.5,254287.0,12.6872,12.706,12.6684,12.6872,254287.0
2017-02-23 15:00:00,13.5,13.5,13.37,13.41,513893.0,12.6872,12.6872,12.565,12.6026,513893.0
2017-02-23 15:30:00,13.41,13.42,13.3,13.38,859177.0,12.6026,12.612,12.4992,12.5744,859177.0
2017-02-24 09:30:00,13.22,13.23,12.9,13.04,815237.0,12.424,12.4334,12.1233,12.2549,815237.0
2017-02-24 10:00:00,13.04,13.07,12.93,12.95,575696.0,12.2549,12.2831,12.1515,12.1703,575696.0
2017-02-24 10:30:00,12.95,13.01,12.94,13.0,422349.0,12.1703,12.2267,12.1609,12.2173,422349.0
2017-02-24 11:00:00,13.0,13.01,12.96,12.96,225024.0,12.2173,12.2267,12.1797,12.1797,225024.0
2017-02-24 11:30:00,12.96,12.99,12.86,12.92,1078125.0,12.1797,12.2079,12.0857,12.1421,1078125.0
2017-02-24 12:00:00,12.92,13.0,12.91,12.95,438511.0,12.1421,12.2173,12.1327,12.1703,438511.0
2017-02-24 12:30:00,12.96,13.0,12.93,12.98,126997.0,12.1797,12.2173,12.1515,12.1985,126997.0
2017-02-24 13:00:00,12.99,12.99,12.96,12.96,111457.0,12.2079,12.2079,12.1797,12.1797,111457.0
2017-02-24 13:30:00,12.96,13.0,12.96,12.99,158741.0,12.1797,12.2173,12.1797,12.2079,158741.0
2017-02-24 14:00:00,12.99,13.04,12.97,13.01,532485.0,12.2079,12.2549,12.1891,12.2267,532485.0
2017-02-24 14:30:00,13.01,13.03,13.0,13.0,187461.0,12.2267,12.2455,12.2173,12.2173,187461.0
2017-02-24 15:00:00,13.01,13.02,12.98,13.01,236176.0,12.2267,12.2361,12.1985,12.2267,236176.0
2017-02-24 15:30:00,13.01,13.05,13.0,13.04,671404.0,12.2267,12.2643,12.2173,12.2549,671404.0
2017-02-27 09:30:00,13.0,13.01,12.87,12.99,496973.0,12.2173,12.2267,12.0951,12.2079,496973.0
2017-02-27 10:00:00,13.0,13.05,12.93,12.96,450552.0,12.2173,12.2643,12.1515,12.1797,450552.0
2017-02-27 10:30:00,12.96,13.02,12.93,12.98,1442006.0,12.1797,12.2361,12.1515,12.1985,1442006.0
2017-02-27 11:00:00,12.98,13.06,12.95,13.02,1203570.0,12.1985,12.2737,12.1703,12.2361,1203570.0
2017-02-27 11:30:00,13.03,13.05,12.98,13.01,584331.0,12.2455,12.2643,12.1985,12.2267,584331.0
2017-02-27 12:00:00,13.01,13.04,12.99,13.0,151726.0,12.2267,12.2549,12.2079,12.2173,151726.0
2017-02-27 12:30:00,13.0,13.03,12.99,13.0,155823.0,12.2173,12.2455,12.2079,12.2173,155823.0
2017-02-27 13:00:00,13.0,13.03,12.99,13.03,252780.0,12.2173,12.2455,12.2079,12.2455,252780.0
2017-02-27 13:30:00,13.02,13.12,13.02,13.08,401233.0,12.2361,12.3301,12.2361,12.2925,401233.0
2017-02-27 14:00:00,13.08,13.19,13.07,13.11,381175.0,12.2925,12.3958,12.2831,12.3207,381175.0
2017-02-27 14:30:00,13.12,13.13,13.08,13.1,225007.0,12.3301,12.3395,12.2925,12.3113,225007.0
2017-02-27 15:00:00,13.09,13.11,13.05,13.05,311259.0,12.3019,12.3207,12.2643,12.2643,311259.0
2017-02-27 15:30:00,13.06,13.09,13.02,13.08,1066944.0,12.2737,12.3019,12.2361,12.2925,1066944.0
2017-02-28 09:30:00,13.07,13.12,12.91,13.04,1125095.0,12.2831,12.3301,12.1327,12.2549,1125095.0
2017-02-28 10:00:00,13.04,13.07,12.97,13.0,536716.0,12.2549,12.2831,12.1891,12.2173,536716.0
2017-02-28 10:30:00,13.0,13.02,12.98,13.0,331324.0,12.2173,12.2361,12.1985,12.2173,331324.0
2017-02-28 11:00:00,13.0,13.08,12.98,13.07,381720.0,12.2173,12.2925,12.1985,12.2831,381720.0
2017-02-28 11:30:00,13.07,13.07,13.01,13.01,137924.0,12.2831,12.2831,12.2267,12.2267,137924.0
2017-02-28 12:00:00,13.01,13.02,12.98,13.0,280009.0,12.2267,12.2361,12.1985,12.2173,280009.0
2017-02-28 12:30:00,13.01,13.06,12.99,13.05,216319.0,12.2267,12.2737,12.2079,12.2643,216319.0
2017-02-28 13:00:00,13.05,13.09,13.03,13.04,228546.0,12.2643,12.3019,12.2455,12.2549,228546.0
2017-02-28 13:30:00,13.04,13.05,12.98,12.99,513140.0,12.2549,12.2643,12.1985,12.2079,513140.0
2017-02-28 14:00:00,12.99,12.99,12.97,12.98,113109.0,12.2079,12.2079,12.1891,12.1985,113109.0
2017-02-28 14:30:00,12.98,13.01,12.98,13.0,562628.0,12.1985,12.2267,12.1985,12.2173,562628.0
2017-02-28 15:00:00,12.99,13.01,12.98,13.0,821919.0,12.2079,12.2267,12.1985,12.2173,821919.0
2017-02-28 15:30:00,13.0,13.06,12.98,13.0,2676985.0,12.2173,12.2737,12.1985,12.2173,2676985.0
2017-03-01 09:30:00,13.1,13.13,12.93,13.0,378453.0,12.3113,12.3395,12.1515,12.2173,378453.0
2017-03-01 10:00:00,12.99,13.11,12.99,13.05,517523.0,12.2079,12.3207,12.2079,12.2643,517523.0
2017-03-01 10:30:00,13.06,13.08,13.0,13.03,391620.0,12.2737,12.2925,12.2173,12.2455,391620.0
2017-03-01 11:00:00,13.04,13.07,12.95,12.96,198228.0,12.2549,12.2831,12.1703,12.1797,198228.0
2017-03-01 11:30:00,12.97,12.97,12.87,12.91,287253.0,12.1891,12.1891,12.0951,12.1327,287253.0
2017-03-01 12:00:00,12.9,12.91,12.85,12.87,140119.0,12.1233,12.1327,12.0763,12.0951,140119.0
2017-03-01 12:30:00,12.88,12.91,12.86,12.9,142292.0,12.1045,12.1327,12.0857,12.1233,142292.0
2017-03-01 13:00:00,12.9,12.91,12.88,12.9,135318.0,12.1233,12.1327,12.1045,12.1233,135318.0
2017-03-01 13:30:00,12.89,12.91,12.89,12.9,180879.0,12.1139,12.1327,12.1139,12.1233,180879.0
2017-03-01 14:00:00,12.9,12.9,12.89,12.9,336877.0,12.1233,12.1233,12.1139,12.1233,336877.0
2017-03-01 14:30:00,12.9,12.96,12.89,12.96,126123.0,12.1233,12.1797,12.1139,12.1797,126123.0
2017-03-01 15:00:00,12.95,12.98,12.94,12.94,262814.0,12.1703,12.1985,12.1609,12.1609,262814.0
2017-03-01 15:30:00,12.95,13.01,12.94,12.98,831118.0,12.1703,12.2267,12.1609,12.1985,831118.0
2017-03-02 09:30:00,12.94,13.06,12.89,13.03,661669.0,12.1609,12.2737,12.1139,12.2455,661669.0
2017-03-02 10:00:00,13.02,13.11,12.99,13.06,354127.0,12.2361,12.3207,12.2079,12.2737,354127.0
2017-03-02 10:30:00,13.06,13.07,13.0,13.01,490276.0,12.2737,12.2831,12.2173,12.2267,490276.0
2017-03-02 11:00:00,13.0,13.01,12.97,12.99,405266.0,12.2173,12.2267,12.1891,12.2079,405266.0
2017-03-02 11:30:00,12.99,13.08,12.98,13.05,206629.0,12.2079,12.2925,12.1985,12.2643,206629.0
2017-03-02 12:00:00,13.05,13.06,13.02,13.05,196500.0,12.2643,12.2737,12.2361,12.2643,196500.0
2017-03-02 12:30:00,13.04,13.09,13.02,13.08,320263.0,12.2549,12.3019,12.2361,12.2925,320263.0
2017-03-02 13:00:00,13.08,13.11,13.07,13.08,144388.0,12.2925,12.3207,12.2831,12.2925,144388.0
2017-03-02 13:30:00,13.09,13.12,13.08,13.09,174534.0,12.3019,12.3301,12.2925,12.3019,174534.0
2017-03-02 14:00:00,13.1,13.19,13.09,13.13,420420.0,12.3113,12.3958,12.3019,12.3395,420420.0
2017-03-02 14:30:00,13.13,13.15,13.11,13.13,146222.0,12.3395,12.3582,12.3207,12.3395,146222.0
2017-03-02 15:00:00,13.14,13.17,13.13,13.17,567552.0,12.3488,12.377,12.3395,12.377,567552.0
2017-03-02 15:30:00,13.17,13.2,13.14,13.15,724312.0,12.377,12.4052,12.3488,12.3582,724312.0
2017-03-03 09:30:00,13.13,13.16,12.91,12.96,1365450.0,12.3395,12.3676,12.1327,12.1797,1365450.0
2017-03-03 10:00:00,12.96,12.99,12.9,12.94,555869.0,12.1797,12.2079,12.1233,12.1609,555869.0
2017-03-03 10:30:00,12.94,12.96,12.93,12.94,784413.0,12.1609,12.1797,12.1515,12.1609,784413.0
2017-03-03 11:00:00,12.94,12.95,12.92,12.95,919507.0,12.1609,12.1703,12.1421,12.1703,919507.0
2017-03-03 11:30:00,12.95,12.99,12.94,12.95,352117.0,12.1703,12.2079,12.1609,12.1703,352117.0
2017-03-03 12:00:00,12.96,12.96,12.95,12.95,81779.0,12.1797,12.1797,12.1703,12.1703,81779.0
2017-03-03 12:30:00,12.96,12.99,12.95,12.96,298999.0,12.1797,12.2079,12.1703,12.1797,298999.0
2017-03-03 13:00:00,12.97,12.98,12.91,12.92,620957.0,12.1891,12.1985,12.1327,12.1421,620957.0
2017-03-03 13:30:00,12.92,12.94,12.91,12.92,237411.0,12.1421,12.1609,12.1327,12.1421,237411.0
2017-03-03 14:00:00,12.91,12.94,12.91,12.92,206123.0,12.1327,12.1609,12.1327,12.1421,206123.0
2017-03-03 14:30:00,12.92,12.93,12.91,12.92,167036.0,12.1421,12.1515,12.1327,12.1421,167036.0
2017-03-03 15:00:00,12.93,12.93,12.92,12.92,171588.0,12.1515,12.1515,12.1421,12.1421,171588.0
2017-03-03 15:30:00,12.93,12.94,12.91,12.93,1109860.0,12.1515,12.1609,12.1327,12.1515,1109860.0
2017-03-06 09:30:00,12.9,12.97,12.8,12.84,519824.0,12.1233,12.1891,12.0293,12.0669,519824.0
2017-03-06 10:00:00,12.83,12.89,12.83,12.89,483329.0,12.0575,12.1139,12.0575,12.1139,483329.0
2017-03-06 10:30:00,12.89,13.07,12.88,13.04,712448.0,12.1139,12.2831,12.1045,12.2549,712448.0
2017-03-06 11:00:00,13.04,13.12,13.02,13.1,508807.0,12.2549,12.3301,12.2361,12.3113,508807.0
2017-03-06 11:30:00,13.1,13.1,12.92,12.94,351776.0,12.3113,12.3113,12.1421,12.1609,351776.0
2017-03-06 12:00:00,12.94,12.98,12.94,12.96,70489.0,12.1609,12.1985,12.1609,12.1797,70489.0
2017-03-06 12:30:00,12.96,12.99,12.94,12.96,152775.0,12.1797,12.2079,12.1609,12.1797,152775.0
2017-03-06 13:00:00,12.96,12.99,12.96,12.97,92547.0,12.1797,12.2079,12.1797,12.1891,92547.0
2017-03-06 13:30:00,12.97,12.99,12.96,12.99,95042.0,12.1891,12.2079,12.1797,12.2079,95042.0
2017-03-06 14:00:00,12.98,12.99,12.94,12.95,202183.0,12.1985,12.2079,12.1609,12.1703,202183.0
2017-03-06 14:30:00,12.95,12.97,12.94,12.97,130248.0,12.1703,12.1891,12.1609,12.1891,130248.0
2017-03-06 15:00:00,12.96,12.98,12.96,12.97,247477.0,12.1797,12.1985,12.1797,12.1891,247477.0
2017-03-06 15:30:00,12.98,13.01,12.97,13.0,1204372.0,12.1985,12.2267,12.1891,12.2173,1204372.0
2017-03-07 09:30:00,13.0,13.04,12.89,13.0,267450.0,12.2173,12.2549,12.1139,12.2173,267450.0
2017-03-07 10:00:00,13.0,13.05,12.99,13.02,217521.0,12.2173,12.2643,12.2079,12.2361,217521.0
2017-03-07 10:30:00,13.02,13.04,12.98,12.99,258007.0,12.2361,12.2549,12.1985,12.2079,258007.0
2017-03-07 11:00:00,12.99,12.99,12.95,12.96,1105150.0,12.2079,12.2079,12.1703,12.1797,1105150.0
2017-03-07 11:30:00,12.96,12.99,12.96,12.98,351624.0,12.1797,12.2079,12.1797,12.1985,351624.0
2017-03-07 12:00:00,12.98,12.99,12.97,12.98,223525.0,12.1985,12.2079,12.1891,12.1985,223525.0
2017-03-07 12:30:00,12.99,13.0,12.97,13.0,247131.0,12.2079,12.2173,12.1891,12.2173,247131.0
2017-03-07 13:00:00,13.0,13.0,12.97,12.98,176462.0,12.2173,12.2173,12.1891,12.1985,176462.0
2017-03-07 13:30:00,12.98,12.99,12.97,12.98,381799.0,12.1985,12.2079,12.1891,12.1985,381799.0
2017-03-07 14:00:00,12.98,12.99,12.97,12.99,300257.0,12.1985,12.2079,12.1891,12.2079,300257.0
2017-03-07 14:30:00,12.99,12.99,12.97,12.97,221066.0,12.2079,12.2079,12.1891,12.1891,221066.0
2017-03-07 15:00:00,12.97,13.01,12.97,12.99,400799.0,12.1891,12.2267,12.1891,12.2079,400799.0
2017-03-07 15:30:00,12.98,13.01,12.97,13.0,1014841.0,12.1985,12.2267,12.1891,12.2173,1014841.0
2017-03-08 09:30:00,13.01,13.28,12.99,13.26,1706240.0,12.2267,12.4804,12.2079,12.4616,1706240.0
2017-03-08 10:00:00,13.26,13.49,13.25,13.36,1406035.0,12.4616,12.6778,12.4522,12.5556,1406035.0
2017-03-08 10:30:00,13.36,13.41,13.3,13.31,795524.0,12.5556,12.6026,12.4992,12.5086,795524.0
2017-03-08 11:00:00,13.31,13.31,13.23,13.24,569911.0,12.5086,12.5086,12.4334,12.4428,569911.0
2017-03-08 11:30:00,13.23,13.25,13.11,13.12,398930.0,12.4334,12.4522,12.3207,12.3301,398930.0
2017-03-08 12:00:00,13.12,13.14,13.06,13.1,222109.0,12.3301,12.3488,12.2737,12.3113,222109.0
2017-03-08 12:30:00,13.11,13.14,13.09,13.12,87683.0,12.3207,12.3488,12.3019,12.3301,87683.0
2017-03-08 13:00:00,13.13,13.24,13.12,13.24,129055.0,12.3395,12.4428,12.3301,12.4428,129055.0
2017-03-08 13:30:00,13.24,13.3,13.22,13.23,273638.0,12.4428,12.4992,12.424,12.4334,273638.0
2017-03-08 14:00:00,13.24,13.24,13.18,13.2,188793.0,12.4428,12.4428,12.3864,12.4052,188793.0
2017-03-08 14:30:00,13.2,13.23,13.19,13.23,131744.0,12.4052,12.4334,12.3958,12.4334,131744.0
2017-03-08 15:00:00,13.23,13.24,13.18,13.2,371259.0,12.4334,12.4428,12.3864,12.4052,371259.0
2017-03-08 15:30:00,13.2,13.21,13.16,13.2,839616.0,12.4052,12.4146,12.3676,12.4052,839616.0
2017-03-09 09:30:00,13.18,13.23,13.06,13.1,452616.0,12.3864,12.4334,12.2737,12.3113,452616.0
2017-03-09 10:00:00,13.1,13.11,12.98,13.03,538141.0,12.3113,12.3207,12.1985,12.2455,538141.0
2017-03-09 10:30:00,13.02,13.09,12.97,12.97,286882.0,12.2361,12.3019,12.1891,12.1891,286882.0
2017-03-09 11:00:00,12.98,13.01,12.96,12.98,264422.0,12.1985,12.2267,12.1797,12.1985,264422.0
2017-03-09 11:30:00,12.97,13.08,12.97,13.03,224126.0,12.1891,12.2925,12.1891,12.2455,224126.0
2017-03-09 12:00:00,13.04,13.06,13.02,13.06,99561.0,12.2549,12.2737,12.2361,12.2737,99561.0
2017-03-09 12:30:00,13.06,13.06,12.97,12.98,156135.0,12.2737,12.2737,12.1891,12.1985,156135.0
2017-03-09 13:00:00,12.98,13.01,12.98,13.01,104054.0,12.1985,12.2267,12.1985,12.2267,104054.0
2017-03-09 13:30:00,13.01,13.01,12.93,12.99,366907.0,12.2267,12.2267,12.1515,12.2079,366907.0
2017-03-09 14:00:00,12.99,12.99,12.86,12.9,250064.0,12.2079,12.2079,12.0857,12.1233,250064.0
2017-03-09 14:30:00,12.9,12.92,12.8,12.85,571157.0,12.1233,12.1421,12.0293,12.0763,571157.0
2017-03-09 15:00:00,12.84,12.85,12.79,12.82,328526.0,12.0669,12.0763,12.0199,12.0481,328526.0
2017-03-09 15:30:00,12.82,12.87,12.75,12.78,1379395.0,12.0481,12.0951,11.9823,12.0105,1379395.0
2017-03-10 09:30:00,12.81,13.04,12.76,13.01,1409808.0,12.0387,12.2549,11.9917,12.2267,1409808.0
2017-03-10 10:00:00,13.01,13.06,12.98,13.01,438031.0,12.2267,12.2737,12.1985,12.2267,438031.0
2017-03-10 10:30:00,13.01,13.01,12.98,13.0,414321.0,12.2267,12.2267,12.1985,12.2173,414321.0
2017-03-10 11:00:00,13.0,13.02,12.98,13.0,287154.0,12.2173,12.2361,12.1985,12.2173,287154.0
2017-03-10 11:30:00,13.0,13.02,13.0,13.01,139026.0,12.2173,12.2361,12.2173,12.2267,139026.0
2017-03-10 12:00:00,13.01,13.03,12.99,13.01,205817.0,12.2267,12.2455,12.2079,12.2267,205817.0
2017-03-10 12:30:00,13.01,13.02,12.99,13.01,381952.0,12.2267,12.2361,12.2079,12.2267,381952.0
2017-03-10 13:00:00,13.01,13.02,13.0,13.0,129913.0,12.2267,12.2361,12.2173,12.2173,129913.0
2017-03-10 13:30:00,13.01,13.01,12.98,13.01,279674.0,12.2267,12.2267,12.1985,12.2267,279674.0
2017-03-10 14:00:00,13.01,13.02,12.97,12.99,351109.0,12.2267,12.2361,12.1891,12.2079,351109.0
2017-03-10 14:30:00,12.99,13.01,12.98,13.01,312068.0,12.2079,12.2267,12.1985,12.2267,312068.0
2017-03-10 15:00:00,13.01,13.02,13.0,13.02,350009.0,12.2267,12.2361,12.2173,12.2361,350009.0
2017-03-10 15:30:00,13.02,13.03,13.0,13.02,633656.0,12.2361,12.2455,12.2173,12.2361,633656.0
2017-03-13 09:30:00,13.09,13.2,13.02,13.18,248209.0,12.3019,12.4052,12.2361,12.3864,248209.0
2017-03-13 10:00:00,13.19,13.39,13.17,13.33,473441.0,12.3958,12.5838,12.377,12.5274,473441.0
2017-03-13 10:30:00,13.32,13.39,13.28,13.31,556708.0,12.518,12.5838,12.4804,12.5086,556708.0
2017-03-13 11:00:00,13.32,13.35,13.31,13.33,180636.0,12.518,12.5462,12.5086,12.5274,180636.0
2017-03-13 11:30:00,13.33,13.36,13.3,13.35,350578.0,12.5274,12.5556,12.4992,12.5462,350578.0
2017-03-13 12:00:00,13.35,13.36,13.29,13.31,395030.0,12.5462,12.5556,12.4898,12.5086,395030.0
2017-03-13 12:30:00,13.31,13.32,13.29,13.32,294961.0,12.5086,12.518,12.4898,12.518,294961.0
2017-03-13 13:00:00,13.32,13.33,13.3,13.32,138949.0,12.518,12.5274,12.4992,12.518,138949.0
2017-03-13 13:30:00,13.31,13.32,13.3,13.3,226086.0,12.5086,12.518,12.4992,12.4992,226086.0
2017-03-13 14:00:00,13.3,13.34,13.3,13.32,211044.0,12.4992,12.5368,12.4992,12.518,211044.0
2017-03-13 14:30:00,13.32,13.38,13.31,13.38,268283.0,12.518,12.5744,12.5086,12.5744,268283.0
2017-03-13 15:00:00,13.38,13.43,13.35,13.36,496782.0,12.5744,12.6214,12.5462,12.5556,496782.0
2017-03-13 15:30:00,13.36,13.37,13.33,13.36,626054.0,12.5556,12.565,12.5274,12.5556,626054.0
2017-03-14 09:30:00,13.32,13.43,13.28,13.31,643689.0,12.518,12.6214,12.4804,12.5086,643689.0
2017-03-14 10:00:00,13.31,13.31,13.16,13.17,663333.0,12.5086,12.5086,12.3676,12.377,663333.0
2017-03-14 10:30:00,13.17,13.29,13.16,13.28,688072.0,12.377,12.4898,12.3676,12.4804,688072.0
2017-03-14 11:00:00,13.28,13.39,13.25,13.38,580612.0,12.4804,12.5838,12.4522,12.5744,580612.0
2017-03-14 11:30:00,13.38,13.4,13.35,13.37,198728.0,12.5744,12.5932,12.5462,12.565,198728.0
2017-03-14 12:00:00,13.37,13.4,13.35,13.4,121375.0,12.565,12.5932,12.5462,12.5932,121375.0
2017-03-14 12:30:00,13.4,13.4,13.35,13.38,132802.0,12.5932,12.5932,12.5462,12.5744,132802.0
2017-03-14 13:00:00,13.38,13.4,13.36,13.39,90174.0,12.5744,12.5932,12.5556,12.5838,90174.0
2017-03-14 13:30:00,13.38,13.4,13.36,13.38,390505.0,12.5744,12.5932,12.5556,12.5744,390505.0
2017-03-14 14:00:00,13.37,13.38,13.36,13.38,103520.0,12.565,12.5744,12.5556,12.5744,103520.0
2017-03-14 14:30:00,13.38,13.45,13.37,13.41,391393.0,12.5744,12.6402,12.565,12.6026,391393.0
2017-03-14 15:00:00,13.41,13.46,13.4,13.45,499673.0,12.6026,12.6496,12.5932,12.6402,499673.0
2017-03-14 15:30:00,13.45,13.48,13.44,13.46,668928.0,12.6402,12.6684,12.6308,12.6496,668928.0
2017-03-15 09:30:00,13.4,13.47,13.21,13.37,1117926.0,12.5932,12.659,12.4146,12.565,1117926.0
2017-03-15 10:00:00,13.38,13.43,13.3,13.33,471569.0,12.5744,12.6214,12.4992,12.5274,471569.0
2017-03-15 10:30:00,13.33,13.39,13.24,13.35,387926.0,12.5274,12.5838,12.4428,12.5462,387926.0
2017-03-15 11:00:00,13.36,13.43,13.35,13.41,289793.0,12.5556,12.6214,12.5462,12.6026,289793.0
2017-03-15 11:30:00,13.42,13.42,13.35,13.37,202863.0,12.612,12.612,12.5462,12.565,202863.0
2017-03-15 12:00:00,13.36,13.42,13.34,13.42,134078.0,12.5556,12.612,12.5368,12.612,134078.0
2017-03-15 12:30:00,13.42,13.52,13.41,13.5,527045.0,12.612,12.706,12.6026,12.6872,527045.0
2017-03-15 13:00:00,13.5,13.6,13.5,13.57,424086.0,12.6872,12.7812,12.6872,12.753,424086.0
2017-03-15 13:30:00,13.57,13.6,13.54,13.56,284398.0,12.753,12.7812,12.7248,12.7436,284398.0
2017-03-15 14:00:00,13.56,13.67,13.54,13.66,642423.0,12.7436,12.8469,12.7248,12.8375,642423.0
2017-03-15 14:30:00,13.66,13.77,13.62,13.72,568491.0,12.8375,12.9409,12.7999,12.8939,568491.0
2017-03-15 15:00:00,13.72,13.73,13.66,13.67,246333.0,12.8939,12.9033,12.8375,12.8469,246333.0
2017-03-15 15:30:00,13.68,13.77,13.67,13.71,949791.0,12.8563,12.9409,12.8469,12.8845,949791.0
2017-03-16 09:30:00,13.78,14.21,13.74,14.17,1415155.0,12.9503,13.3544,12.9127,13.3168,1415155.0
2017-03-16 10:00:00,14.17,14.17,14.0,14.08,377404.0,13.3168,13.3168,13.1571,13.2323,377404.0
2017-03-16 10:30:00,14.08,14.14,13.98,14.02,905940.0,13.2323,13.2886,13.1383,13.1759,905940.0
2017-03-16 11:00:00,14.01,14.14,13.99,14.06,652740.0,13.1665,13.2886,13.1477,13.2135,652740.0
2017-03-16 11:30:00,14.06,14.1,13.99,14.08,593194.0,13.2135,13.251,13.1477,13.2323,593194.0
2017-03-16 12:00:00,14.08,14.2,14.04,14.18,419660.0,13.2323,13.345,13.1947,13.3262,419660.0
2017-03-16 12:30:00,14.18,14.27,14.14,14.27,658806.0,13.3262,13.4108,13.2886,13.4108,658806.0
2017-03-16 13:00:00,14.27,14.3,14.19,14.24,614939.0,13.4108,13.439,13.3356,13.3826,614939.0
2017-03-16 13:30:00,14.24,14.39,14.24,14.33,839621.0,13.3826,13.5236,13.3826,13.4672,839621.0
2017-03-16 14:00:00,14.34,14.4,14.31,14.36,509282.0,13.4766,13.533,13.4484,13.4954,509282.0
2017-03-16 14:30:00,14.35,14.35,14.24,14.25,326841.0,13.486,13.486,13.3826,13.392,326841.0
2017-03-16 15:00:00,14.25,14.32,14.22,14.3,483245.0,13.392,13.4578,13.3638,13.439,483245.0
2017-03-16 15:30:00,14.29,14.42,14.27,14.39,1533982.0,13.4296,13.5518,13.4108,13.5236,1533982.0
2017-03-17 09:30:00,14.28,14.29,13.99,14.01,797522.0,13.4202,13.4296,13.1477,13.1665,797522.0
2017-03-17 10:00:00,14.02,14.11,14.0,14.08,299427.0,13.1759,13.2604,13.1571,13.2323,299427.0
2017-03-17 10:30:00,14.08,14.1,14.02,14.04,208741.0,13.2323,13.251,13.1759,13.1947,208741.0
2017-03-17 11:00:00,14.04,14.14,14.03,14.14,227658.0,13.1947,13.2886,13.1853,13.2886,227658.0
2017-03-17 11:30:00,14.14,14.16,14.03,14.06,284382.0,13.2886,13.3074,13.1853,13.2135,284382.0
2017-03-17 12:00:00,14.06,14.13,14.05,14.11,152551.0,13.2135,13.2792,13.2041,13.2604,152551.0
2017-03-17 12:30:00,14.1,14.14,14.07,14.09,153622.0,13.251,13.2886,13.2229,13.2417,153622.0
2017-03-17 13:00:00,14.09,14.14,14.08,14.12,191976.0,13.2417,13.2886,13.2323,13.2698,191976.0
2017-03-17 13:30:00,14.12,14.14,14.09,14.12,245725.0,13.2698,13.2886,13.2417,13.2698,245725.0
2017-03-17 14:00:00,14.12,14.15,14.09,14.12,191346.0,13.2698,13.298,13.2417,13.2698,191346.0
2017-03-17 14:30:00,14.12,14.13,14.09,14.11,165200.0,13.2698,13.2792,13.2417,13.2604,165200.0
2017-03-17 15:00:00,14.1,14.14,14.1,14.1,238993.0,13.251,13.2886,13.251,13.251,238993.0
2017-03-17 15:30:00,14.11,14.12,14.09,14.11,728069.0,13.2604,13.2698,13.2417,13.2604,728069.0
2017-03-20 09:30:00,14.03,14.19,14.01,14.19,575746.0,13.1853,13.3356,13.1665,13.3356,575746.0
2017-03-20 10:00:00,14.19,14.3,14.18,14.25,312052.0,13.3356,13.439,13.3262,13.392,312052.0
2017-03-20 10:30:00,14.25,14.29,14.24,14.29,231124.0,13.392,13.4296,13.3826,13.4296,231124.0
2017-03-20 11:00:00,14.29,14.31,14.24,14.25,276046.0,13.4296,13.4484,13.3826,13.392,276046.0
2017-03-20 11:30:00,14.26,14.28,14.24,14.26,111114.0,13.4014,13.4202,13.3826,13.4014,111114.0
2017-03-20 12:00:00,14.26,14.26,14.25,14.26,110689.0,13.4014,13.4014,13.392,13.4014,110689.0
2017-03-20 12:30:00,14.26,14.27,14.24,14.27,161571.0,13.4014,13.4108,13.3826,13.4108,161571.0
2017-03-20 13:00:00,14.27,14.27,14.22,14.23,97077.0,13.4108,13.4108,13.3638,13.3732,97077.0
2017-03-20 13:30:00,14.23,14.23,14.18,14.23,141611.0,13.3732,13.3732,13.3262,13.3732,141611.0
2017-03-20 14:00:00,14.23,14.25,14.2,14.25,161207.0,13.3732,13.392,13.345,13.392,161207.0
2017-03-20 14:30:00,14.25,14.26,14.23,14.25,241327.0,13.392,13.4014,13.3732,13.392,241327.0
2017-03-20 15:00:00,14.26,14.31,14.24,14.27,256310.0,13.4014,13.4484,13.3826,13.4108,256310.0
2017-03-20 15:30:00,14.27,14.29,14.23,14.28,575146.0,13.4108,13.4296,13.3732,13.4202,575146.0
2017-03-21 09:30:00,14.33,14.5,14.24,14.25,1944279.0,13.4672,13.627,13.3826,13.392,1944279.0
2017-03-21 10:00:00,14.25,14.27,13.73,13.85,1937716.0,13.392,13.4108,12.9033,13.0161,1937716.0
2017-03-21 10:30:00,13.85,13.97,13.83,13.84,493012.0,13.0161,13.1289,12.9973,13.0067,493012.0
2017-03-21 11:00:00,13.85,13.86,13.56,13.71,625008.0,13.0161,13.0255,12.7436,12.8845,625008.0
2017-03-21 11:30:00,13.71,13.84,13.61,13.8,567458.0,12.8845,13.0067,12.7906,12.9691,567458.0
2017-03-21 12:00:00,13.8,13.87,13.72,13.74,279254.0,12.9691,13.0349,12.8939,12.9127,279254.0
2017-03-21 12:30:00,13.73,13.76,13.65,13.68,210297.0,12.9033,12.9315,12.8281,12.8563,210297.0
2017-03-21 13:00:00,13.69,13.78,13.68,13.74,259313.0,12.8657,12.9503,12.8563,12.9127,259313.0
2017-03-21 13:30:00,13.74,13.74,13.64,13.68,239860.0,12.9127,12.9127,12.8187,12.8563,239860.0
2017-03-21 14:00:00,13.68,13.72,13.64,13.68,239986.0,12.8563,12.8939,12.8187,12.8563,239986.0
2017-03-21 14:30:00,13.68,13.73,13.67,13.72,278876.0,12.8563,12.9033,12.8469,12.8939,278876.0
2017-03-21 15:00:00,13.71,13.76,13.71,13.71,242868.0,12.8845,12.9315,12.8845,12.8845,242868.0
2017-03-21 15:30:00,13.71,13.72,13.53,13.54,1220799.0,12.8845,12.8939,12.7154,12.7248,1220799.0
2017-03-22 09:30:00,13.49,13.8,13.41,13.62,542103.0,12.6778,12.9691,12.6026,12.7999,542103.0
2017-03-22 10:00:00,13.62,13.65,13.5,13.54,383935.0,12.7999,12.8281,12.6872,12.7248,383935.0
2017-03-22 10:30:00,13.54,13.69,13.52,13.62,300834.0,12.7248,12.8657,12.706,12.7999,300834.0
2017-03-22 11:00:00,13.62,13.63,13.46,13.48,569757.0,12.7999,12.8093,12.6496,12.6684,569757.0
2017-03-22 11:30:00,13.47,13.51,13.4,13.51,456539.0,12.659,12.6966,12.5932,12.6966,456539.0
2017-03-22 12:00:00,13.5,13.56,13.47,13.55,181223.0,12.6872,12.7436,12.659,12.7342,181223.0
2017-03-22 12:30:00,13.55,13.61,13.47,13.53,209103.0,12.7342,12.7906,12.659,12.7154,209103.0
2017-03-22 13:00:00,13.53,13.59,13.51,13.59,166656.0,12.7154,12.7718,12.6966,12.7718,166656.0
2017-03-22 13:30:00,13.59,13.62,13.55,13.61,182998.0,12.7718,12.7999,12.7342,12.7906,182998.0
2017-03-22 14:00:00,13.62,13.72,13.6,13.71,269237.0,12.7999,12.8939,12.7812,12.8845,269237.0
2017-03-22 14:30:00,13.71,13.76,13.66,13.74,447766.0,12.8845,12.9315,12.8375,12.9127,447766.0
2017-03-22 15:00:00,13.73,13.75,13.68,13.74,300005.0,12.9033,12.9221,12.8563,12.9127,300005.0
2017-03-22 15:30:00,13.74,13.81,13.71,13.78,913815.0,12.9127,12.9785,12.8845,12.9503,913815.0
2017-03-23 09:30:00,13.95,14.02,13.88,13.88,506406.0,13.1101,13.1759,13.0443,13.0443,506406.0
2017-03-23 10:00:00,13.88,13.96,13.88,13.95,309878.0,13.0443,13.1195,13.0443,13.1101,309878.0
2017-03-23 10:30:00,13.94,14.0,13.93,13.98,843300.0,13.1007,13.1571,13.0913,13.1383,843300.0
2017-03-23 11:00:00,13.98,14.01,13.97,14.0,1119588.0,13.1383,13.1665,13.1289,13.1571,1119588.0
2017-03-23 11:30:00,14.0,14.02,13.95,13.97,610675.0,13.1571,13.1759,13.1101,13.1289,610675.0
2017-03-23 12:00:00,13.98,14.0,13.91,13.91,175198.0,13.1383,13.1571,13.0725,13.0725,175198.0
2017-03-23 12:30:00,13.91,13.92,13.87,13.92,143329.0,13.0725,13.0819,13.0349,13.0819,143329.0
2017-03-23 13:00:00,13.91,13.92,13.78,13.83,299537.0,13.0725,13.0819,12.9503,12.9973,299537.0
2017-03-23 13:30:00,13.84,13.9,13.83,13.86,170932.0,13.0067,13.0631,12.9973,13.0255,170932.0
2017-03-23 14:00:00,13.87,13.96,13.86,13.95,161500.0,13.0349,13.1195,13.0255,13.1101,161500.0
2017-03-23 14:30:00,13.94,13.96,13.9,13.95,166442.0,13.1007,13.1195,13.0631,13.1101,166442.0
2017-03-23 15:00:00,13.95,13.98,13.92,13.96,505887.0,13.1101,13.1383,13.0819,13.1195,505887.0
2017-03-23 15:30:00,13.96,13.96,13.76,13.79,1690755.0,13.1195,13.1195,12.9315,12.9597,1690755.0
2017-03-24 09:30:00,13.82,14.01,13.82,13.98,299331.0,12.9879,13.1665,12.9879,13.1383,299331.0
2017-03-24 10:00:00,13.97,14.0,13.9,13.96,190921.0,13.1289,13.1571,13.0631,13.1195,190921.0
2017-03-24 10:30:00,13.96,13.98,13.94,13.97,147418.0,13.1195,13.1383,13.1007,13.1289,147418.0
2017-03-24 11:00:00,13.97,13.97,13.86,13.91,259490.0,13.1289,13.1289,13.0255,13.0725,259490.0
2017-03-24 11:30:00,13.91,14.0,13.9,14.0,176442.0,13.0725,13.1571,13.0631,13.1571,176442.0
2017-03-24 12:00:00,14.0,14.0,13.78,13.84,382280.0,13.1571,13.1571,12.9503,13.0067,382280.0
2017-03-24 12:30:00,13.84,13.9,13.78,13.85,176469.0,13.0067,13.0631,12.9503,13.0161,176469.0
2017-03-24 13:00:00,13.84,13.91,13.78,13.9,147380.0,13.0067,13.0725,12.9503,13.0631,147380.0
2017-03-24 13:30:00,13.9,13.93,13.83,13.83,145692.0,13.0631,13.0913,12.9973,12.9973,145692.0
2017-03-24 14:00:00,13.83,13.89,13.8,13.81,148654.0,12.9973,13.0537,12.9691,12.9785,148654.0
2017-03-24 14:30:00,13.8,13.83,13.7,13.72,291379.0,12.9691,12.9973,12.8751,12.8939,291379.0
2017-03-24 15:00:00,13.73,13.75,13.65,13.74,314830.0,12.9033,12.9221,12.8281,12.9127,314830.0
2017-03-24 15:30:00,13.74,13.82,13.68,13.79,1084033.0,12.9127,12.9879,12.8563,12.9597,1084033.0
2017-03-27 09:30:00,13.55,13.7,13.5,13.69,247749.0,12.7342,12.8751,12.6872,12.8657,247749.0
2017-03-27 10:00:00,13.68,13.79,13.66,13.73,134328.0,12.8563,12.9597,12.8375,12.9033,134328.0
2017-03-27 10:30:00,13.73,13.79,13.69,13.72,233233.0,12.9033,12.9597,12.8657,12.8939,233233.0
2017-03-27 11:00:00,13.73,13.73,13.65,13.7,140166.0,12.9033,12.9033,12.8281,12.8751,140166.0
2017-03-27 11:30:00,13.7,13.71,13.64,13.7,154615.0,12.8751,12.8845,12.8187,12.8751,154615.0
2017-03-27 12:00:00,13.7,13.71,13.65,13.68,124889.0,12.8751,12.8845,12.8281,12.8563,124889.0
2017-03-27 12:30:00,13.68,13.71,13.66,13.69,103088.0,12.8563,12.8845,12.8375,12.8657,103088.0
2017-03-27 13:00:00,13.69,13.79,13.69,13.79,111205.0,12.8657,12.9597,12.8657,12.9597,111205.0
2017-03-27 13:30:00,13.79,13.79,13.75,13.78,99938.0,12.9597,12.9597,12.9221,12.9503,99938.0
2017-03-27 14:00:00,13.78,13.85,13.75,13.79,169328.0,12.9503,13.0161,12.9221,12.9597,169328.0
2017-03-27 14:30:00,13.79,13.87,13.78,13.87,91908.0,12.9597,13.0349,12.9503,13.0349,91908.0
2017-03-27 15:00:00,13.87,13.9,13.84,13.88,117149.0,13.0349,13.0631,13.0067,13.0443,117149.0
2017-03-27 15:30:00,13.88,13.92,13.85,13.86,499617.0,13.0443,13.0819,13.0161,13.0255,499617.0
2017-03-28 09:30:00,13.83,14.01,13.83,14.0,426830.0,12.9973,13.1665,12.9973,13.1571,426830.0
2017-03-28 10:00:00,13.99,14.02,13.95,13.98,327873.0,13.1477,13.1759,13.1101,13.1383,327873.0
2017-03-28 10:30:00,13.99,14.01,13.97,14.0,134960.0,13.1477,13.1665,13.1289,13.1571,134960.0
2017-03-28 11:00:00,13.99,14.03,13.98,14.0,422513.0,13.1477,13.1853,13.1383,13.1571,422513.0
2017-03-28 11:30:00,14.0,14.04,13.99,14.03,208396.0,13.1571,13.1947,13.1477,13.1853,208396.0
2017-03-28 12:00:00,14.02,14.05,13.99,14.02,169156.0,13.1759,13.2041,13.1477,13.1759,169156.0
2017-03-28 12:30:00,14.02,14.02,13.99,14.0,73191.0,13.1759,13.1759,13.1477,13.1571,73191.0
2017-03-28 13:00:00,14.0,14.01,13.97,14.0,142021.0,13.1571,13.1665,13.1289,13.1571,142021.0
2017-03-28 13:30:00,14.0,14.0,13.96,14.0,146680.0,13.1571,13.1571,13.1195,13.1571,146680.0
2017-03-28 14:00:00,13.99,14.0,13.97,14.0,55992.0,13.1477,13.1571,13.1289,13.1571,55992.0
2017-03-28 14:30:00,14.0,14.01,13.98,14.0,109436.0,13.1571,13.1665,13.1383,13.1571,109436.0
2017-03-28 15:00:00,14.0,14.01,13.98,14.0,129957.0,13.1571,13.1665,13.1383,13.1571,129957.0
2017-03-28 15:30:00,14.0,14.01,13.97,14.0,615562.0,13.1571,13.1665,13.1289,13.1571,615562.0
2017-03-29 09:30:00,13.98,13.98,13.78,13.92,245712.0,13.1383,13.1383,12.9503,13.0819,245712.0
2017-03-29 10:00:00,13.93,13.98,13.83,13.98,227398.0,13.0913,13.1383,12.9973,13.1383,227398.0
2017-03-29 10:30:00,13.97,14.05,13.96,13.99,223422.0,13.1289,13.2041,13.1195,13.1477,223422.0
2017-03-29 11:00:00,13.99,14.05,13.99,13.99,185800.0,13.1477,13.2041,13.1477,13.1477,185800.0
2017-03-29 11:30:00,14.0,14.03,13.84,13.87,313241.0,13.1571,13.1853,13.0067,13.0349,313241.0
2017-03-29 12:00:00,13.87,13.88,13.74,13.83,464009.0,13.0349,13.0443,12.9127,12.9973,464009.0
2017-03-29 12:30:00,13.82,13.85,13.78,13.79,170553.0,12.9879,13.0161,12.9503,12.9597,170553.0
2017-03-29 13:00:00,13.8,13.82,13.75,13.77,181651.0,12.9691,12.9879,12.9221,12.9409,181651.0
2017-03-29 13:30:00,13.77,13.86,13.77,13.81,120073.0,12.9409,13.0255,12.9409,12.9785,120073.0
2017-03-29 14:00:00,13.81,13.86,13.8,13.85,81993.0,12.9785,13.0255,12.9691,13.0161,81993.0
2017-03-29 14:30:00,13.85,13.87,13.83,13.85,103324.0,13.0161,13.0349,12.9973,13.0161,103324.0
2017-03-29 15:00:00,13.85,13.85,13.82,13.83,111459.0,13.0161,13.0161,12.9879,12.9973,111459.0
2017-03-29 15:30:00,13.83,13.83,13.77,13.78,546300.0,12.9973,12.9973,12.9409,12.9503,546300.0
2017-03-30 09:30:00,13.63,13.7,13.44,13.54,562267.0,12.8093,12.8751,12.6308,12.7248,562267.0
2017-03-30 10:00:00,13.54,13.58,13.42,13.46,269565.0,12.7248,12.7624,12.612,12.6496,269565.0
2017-03-30 10:30:00,13.46,13.51,13.44,13.49,199164.0,12.6496,12.6966,12.6308,12.6778,199164.0
2017-03-30 11:00:00,13.49,13.5,13.32,13.35,441150.0,12.6778,12.6872,12.518,12.5462,441150.0
2017-03-30 11:30:00,13.35,13.38,13.32,13.34,164364.0,12.5462,12.5744,12.518,12.5368,164364.0
2017-03-30 12:00:00,13.33,13.35,13.23,13.32,454419.0,12.5274,12.5462,12.4334,12.518,454419.0
2017-03-30 12:30:00,13.32,13.41,13.31,13.38,344736.0,12.518,12.6026,12.5086,12.5744,344736.0
2017-03-30 13:00:00,13.37,13.39,13.29,13.34,316149.0,12.565,12.5838,12.4898,12.5368,316149.0
2017-03-30 13:30:00,13.34,13.36,13.31,13.34,143988.0,12.5368,12.5556,12.5086,12.5368,143988.0
2017-03-30 14:00:00,13.34,13.4,13.34,13.4,159834.0,12.5368,12.5932,12.5368,12.5932,159834.0
2017-03-30 14:30:00,13.39,13.4,13.37,13.4,140351.0,12.5838,12.5932,12.565,12.5932,140351.0
2017-03-30 15:00:00,13.39,13.41,13.38,13.38,152951.0,12.5838,12.6026,12.5744,12.5744,152951.0
2017-03-30 15:30:00,13.38,13.42,13.37,13.42,837268.0,12.5744,12.612,12.565,12.612,837268.0
2017-03-31 09:30:00,13.4,13.41,13.32,13.36,352671.0,12.5932,12.6026,12.518,12.5556,352671.0
2017-03-31 10:00:00,13.36,13.39,13.17,13.2,363683.0,12.5556,12.5838,12.377,12.4052,363683.0
2017-03-31 10:30:00,13.2,13.23,13.12,13.16,351709.0,12.4052,12.4334,12.3301,12.3676,351709.0
2017-03-31 11:00:00,13.16,13.21,13.14,13.19,203069.0,12.3676,12.4146,12.3488,12.3958,203069.0
2017-03-31 11:30:00,13.19,13.21,13.12,13.21,253479.0,12.3958,12.4146,12.3301,12.4146,253479.0
2017-03-31 12:00:00,13.21,13.24,13.2,13.21,125891.0,12.4146,12.4428,12.4052,12.4146,125891.0
2017-03-31 12:30:00,13.21,13.21,13.2,13.21,85661.0,12.4146,12.4146,12.4052,12.4146,85661.0
2017-03-31 13:00:00,13.21,13.22,13.2,13.21,296594.0,12.4146,12.424,12.4052,12.4146,296594.0
2017-03-31 13:30:00,13.2,13.25,13.2,13.24,121678.0,12.4052,12.4522,12.4052,12.4428,121678.0
2017-03-31 14:00:00,13.24,13.26,13.22,13.25,156227.0,12.4428,12.4616,12.424,12.4522,156227.0
2017-03-31 14:30:00,13.25,13.29,13.24,13.29,269674.0,12.4522,12.4898,12.4428,12.4898,269674.0
2017-03-31 15:00:00,13.29,13.35,13.28,13.34,240550.0,12.4898,12.5462,12.4804,12.5368,240550.0
2017-03-31 15:30:00,13.33,13.38,13.32,13.34,794483.0,12.5274,12.5744,12.518,12.5368,794483.0
2017-04-03 09:30:00,13.38,13.44,13.18,13.24,490548.0,12.5744,12.6308,12.3864,12.4428,490548.0
2017-04-03 10:00:00,13.24,13.29,13.16,13.18,352821.0,12.4428,12.4898,12.3676,12.3864,352821.0
2017-04-03 10:30:00,13.18,13.23,13.12,13.14,326728.0,12.3864,12.4334,12.3301,12.3488,326728.0
2017-04-03 11:00:00,13.15,13.25,13.12,13.24,144658.0,12.3582,12.4522,12.3301,12.4428,144658.0
2017-04-03 11:30:00,13.24,13.26,13.2,13.21,320982.0,12.4428,12.4616,12.4052,12.4146,320982.0
2017-04-03 12:00:00,13.2,13.23,13.15,13.21,132028.0,12.4052,12.4334,12.3582,12.4146,132028.0
2017-04-03 12:30:00,13.21,13.23,13.19,13.21,85010.0,12.4146,12.4334,12.3958,12.4146,85010.0
2017-04-03 13:00:00,13.21,13.29,13.2,13.27,102407.0,12.4146,12.4898,12.4052,12.471,102407.0
2017-04-03 13:30:00,13.27,13.32,13.26,13.32,224171.0,12.471,12.518,12.4616,12.518,224171.0
2017-04-03 14:00:00,13.32,13.32,13.28,13.3,156217.0,12.518,12.518,12.4804,12.4992,156217.0
2017-04-03 14:30:00,13.3,13.38,13.29,13.38,157040.0,12.4992,12.5744,12.4898,12.5744,157040.0
2017-04-03 15:00:00,13.38,13.46,13.35,13.46,217653.0,12.5744,12.6496,12.5462,12.6496,217653.0
2017-04-03 15:30:00,13.46,13.51,13.34,13.37,784091.0,12.6496,12.6966,12.5368,12.565,784091.0
2017-04-04 09:30:00,13.3,13.36,13.04,13.12,777161.0,12.4992,12.5556,12.2549,12.3301,777161.0
2017-04-04 10:00:00,13.12,13.13,13.01,13.04,462155.0,12.3301,12.3395,12.2267,12.2549,462155.0
2017-04-04 10:30:00,13.03,13.18,12.9,12.96,1088973.0,12.2455,12.3864,12.1233,12.1797,1088973.0
2017-04-04 11:00:00,12.96,12.99,12.81,12.83,826370.0,12.1797,12.2079,12.0387,12.0575,826370.0
2017-04-04 11:30:00,12.83,12.97,12.8,12.82,732099.0,12.0575,12.1891,12.0293,12.0481,732099.0
2017-04-04 12:00:00,12.82,12.82,12.75,12.77,345914.0,12.0481,12.0481,11.9823,12.0011,345914.0
2017-04-04 12:30:00,12.76,12.79,12.63,12.74,471661.0,11.9917,12.0199,11.8696,11.9729,471661.0
2017-04-04 13:00:00,12.75,12.82,12.72,12.75,185646.0,11.9823,12.0481,11.9541,11.9823,185646.0
2017-04-04 13:30:00,12.75,12.77,12.55,12.6,581840.0,11.9823,12.0011,11.7944,11.8414,581840.0
2017-04-04 14:00:00,12.6,12.72,12.6,12.67,544167.0,11.8414,11.9541,11.8414,11.9071,544167.0
2017-04-04 14:30:00,12.67,12.68,12.6,12.61,311774.0,11.9071,11.9165,11.8414,11.8508,311774.0
2017-04-04 15:00:00,12.61,12.74,12.59,12.72,505022.0,11.8508,11.9729,11.832,11.9541,505022.0
2017-04-04 15:30:00,12.73,12.9,12.71,12.86,2040045.0,11.9635,12.1233,11.9447,12.0857,2040045.0
2017-04-05 09:30:00,12.97,13.01,12.68,12.71,1387114.0,12.1891,12.2267,11.9165,11.9447,1387114.0
2017-04-05 10:00:00,12.71,12.84,12.71,12.82,405335.0,11.9447,12.0669,11.9447,12.0481,405335.0
2017-04-05 10:30:00,12.82,12.92,12.8,12.85,351168.0,12.0481,12.1421,12.0293,12.0763,351168.0
2017-04-05 11:00:00,12.85,12.89,12.84,12.84,313012.0,12.0763,12.1139,12.0669,12.0669,313012.0
2017-04-05 11:30:00,12.85,12.89,12.83,12.86,241745.0,12.0763,12.1139,12.0575,12.0857,241745.0
2017-04-05 12:00:00,12.87,12.95,12.86,12.92,181296.0,12.0951,12.1703,12.0857,12.1421,181296.0
2017-04-05 12:30:00,12.93,12.98,12.89,12.96,212825.0,12.1515,12.1985,12.1139,12.1797,212825.0
2017-04-05 13:00:00,12.96,12.97,12.94,12.96,263905.0,12.1797,12.1891,12.1609,12.1797,263905.0
2017-04-05 13:30:00,12.96,12.97,12.91,12.94,235078.0,12.1797,12.1891,12.1327,12.1609,235078.0
2017-04-05 14:00:00,12.93,12.94,12.88,12.9,221972.0,12.1515,12.1609,12.1045,12.1233,221972.0
2017-04-05 14:30:00,12.89,12.9,12.8,12.81,228365.0,12.1139,12.1233,12.0293,12.0387,228365.0
2017-04-05 15:00:00,12.8,12.88,12.73,12.77,490331.0,12.0293,12.1045,11.9635,12.0011,490331.0
2017-04-05 15:30:00,12.76,12.77,12.7,12.73,802360.0,11.9917,12.0011,11.9353,11.9635,802360.0
2017-04-06 09:30:00,12.8,13.13,12.8,13.09,635298.0,12.0293,12.3395,12.0293,12.3019,635298.0
2017-04-06 10:00:00,13.09,13.24,13.07,13.16,463025.0,12.3019,12.4428,12.2831,12.3676,463025.0
2017-04-06 10:30:00,13.15,13.23,13.07,13.2,354567.0,12.3582,12.4334,12.2831,12.4052,354567.0
2017-04-06 11:00:00,13.2,13.37,13.2,13.36,685903.0,12.4052,12.565,12.4052,12.5556,685903.0
2017-04-06 11:30:00,13.36,13.37,13.31,13.35,287704.0,12.5556,12.565,12.5086,12.5462,287704.0
2017-04-06 12:00:00,13.35,13.45,13.34,13.45,394843.0,12.5462,12.6402,12.5368,12.6402,394843.0
2017-04-06 12:30:00,13.45,13.47,13.38,13.4,359232.0,12.6402,12.659,12.5744,12.5932,359232.0
2017-04-06 13:00:00,13.4,13.46,13.38,13.41,308496.0,12.5932,12.6496,12.5744,12.6026,308496.0
2017-04-06 13:30:00,13.41,13.55,13.4,13.48,354768.0,12.6026,12.7342,12.5932,12.6684,354768.0
2017-04-06 14:00:00,13.47,13.58,13.47,13.56,540386.0,12.659,12.7624,12.659,12.7436,540386.0
2017-04-06 14:30:00,13.55,13.6,13.47,13.5,452181.0,12.7342,12.7812,12.659,12.6872,452181.0
2017-04-06 15:00:00,13.5,13.55,13.47,13.48,576224.0,12.6872,12.7342,12.659,12.6684,576224.0
2017-04-06 15:30:00,13.48,13.5,13.4,13.48,1235511.0,12.6684,12.6872,12.5932,12.6684,1235511.0
2017-04-07 09:30:00,13.44,13.46,13.2,13.24,410616.0,12.6308,12.6496,12.4052,12.4428,410616.0
2017-04-07 10:00:00,13.24,13.33,13.17,13.26,221913.0,12.4428,12.5274,12.377,12.4616,221913.0
2017-04-07 10:30:00,13.27,13.31,13.22,13.22,161712.0,12.471,12.5086,12.424,12.424,161712.0
2017-04-07 11:00:00,13.23,13.27,13.19,13.22,165877.0,12.4334,12.471,12.3958,12.424,165877.0
2017-04-07 11:30:00,13.21,13.23,13.19,13.22,72976.0,12.4146,12.4334,12.3958,12.424,72976.0
2017-04-07 12:00:00,13.22,13.26,13.21,13.25,62788.0,12.424,12.4616,12.4146,12.4522,62788.0
2017-04-07 12:30:00,13.25,13.32,13.25,13.32,74279.0,12.4522,12.518,12.4522,12.518,74279.0
2017-04-07 13:00:00,13.32,13.4,13.31,13.39,88562.0,12.518,12.5932,12.5086,12.5838,88562.0
2017-04-07 13:30:00,13.39,13.4,13.36,13.37,85098.0,12.5838,12.5932,12.5556,12.565,85098.0
2017-04-07 14:00:00,13.38,13.41,13.35,13.35,88815.0,12.5744,12.6026,12.5462,12.5462,88815.0
2017-04-07 14:30:00,13.36,13.36,13.31,13.32,85935.0,12.5556,12.5556,12.5086,12.518,85935.0
2017-04-07 15:00:00,13.32,13.33,13.29,13.31,112256.0,12.518,12.5274,12.4898,12.5086,112256.0
2017-04-07 15:30:00,13.3,13.33,13.28,13.29,409839.0,12.4992,12.5274,12.4804,12.4898,409839.0
2017-04-10 09:30:00,13.31,13.44,13.18,13.4,403904.0,12.5086,12.6308,12.3864,12.5932,403904.0
2017-04-10 10:00:00,13.39,13.54,13.39,13.47,922235.0,12.5838,12.7248,12.5838,12.659,922235.0
2017-04-10 10:30:00,13.46,13.51,13.34,13.34,409462.0,12.6496,12.6966,12.5368,12.5368,409462.0
2017-04-10 11:00:00,13.35,13.45,13.32,13.44,107337.0,12.5462,12.6402,12.518,12.6308,107337.0
2017-04-10 11:30:00,13.44,13.44,13.38,13.41,218466.0,12.6308,12.6308,12.5744,12.6026,218466.0
2017-04-10 12:00:00,13.41,13.41,13.35,13.39,98033.0,12.6026,12.6026,12.5462,12.5838,98033.0
2017-04-10 12:30:00,13.4,13.44,13.38,13.41,144922.0,12.5932,12.6308,12.5744,12.6026,144922.0
2017-04-10 13:00:00,13.4,13.4,13.35,13.36,41237.0,12.5932,12.5932,12.5462,12.5556,41237.0
2017-04-10 13:30:00,13.37,13.4,13.35,13.39,39005.0,12.565,12.5932,12.5462,12.5838,39005.0
2017-04-10 14:00:00,13.4,13.41,13.37,13.38,83485.0,12.5932,12.6026,12.565,12.5744,83485.0
2017-04-10 14:30:00,13.38,13.41,13.38,13.39,37613.0,12.5744,12.6026,12.5744,12.5838,37613.0
2017-04-10 15:00:00,13.4,13.4,13.34,13.35,120712.0,12.5932,12.5932,12.5368,12.5462,120712.0
2017-04-10 15:30:00,13.35,13.36,13.31,13.33,370470.0,12.5462,12.5556,12.5086,12.5274,370470.0
2017-04-11 09:30:00,13.35,13.58,13.33,13.39,432678.0,12.5462,12.7624,12.5274,12.5838,432678.0
2017-04-11 10:00:00,13.39,13.5,13.34,13.38,252999.0,12.5838,12.6872,12.5368,12.5744,252999.0
2017-04-11 10:30:00,13.38,13.39,13.16,13.22,260299.0,12.5744,12.5838,12.3676,12.424,260299.0
2017-04-11 11:00:00,13.23,13.24,13.18,13.21,143360.0,12.4334,12.4428,12.3864,12.4146,143360.0
2017-04-11 11:30:00,13.22,13.43,13.22,13.38,226309.0,12.424,12.6214,12.424,12.5744,226309.0
2017-04-11 12:00:00,13.39,13.44,13.38,13.42,101020.0,12.5838,12.6308,12.5744,12.612,101020.0
2017-04-11 12:30:00,13.42,13.5,13.41,13.46,152915.0,12.612,12.6872,12.6026,12.6496,152915.0
2017-04-11 13:00:00,13.47,13.49,13.38,13.39,68228.0,12.659,12.6778,12.5744,12.5838,68228.0
2017-04-11 13:30:00,13.39,13.41,13.36,13.36,53047.0,12.5838,12.6026,12.5556,12.5556,53047.0
2017-04-11 14:00:00,13.37,13.39,13.29,13.33,98754.0,12.565,12.5838,12.4898,12.5274,98754.0
2017-04-11 14:30:00,13.32,13.37,13.29,13.33,101575.0,12.518,12.565,12.4898,12.5274,101575.0
2017-04-11 15:00:00,13.33,13.36,13.3,13.33,126075.0,12.5274,12.5556,12.4992,12.5274,126075.0
2017-04-11 15:30:00,13.33,13.36,13.29,13.31,442863.0,12.5274,12.5556,12.4898,12.5086,442863.0
2017-04-12 09:30:00,13.34,13.41,13.2,13.4,132740.0,12.5368,12.6026,12.4052,12.5932,132740.0
2017-04-12 10:00:00,13.4,13.43,13.23,13.27,116035.0,12.5932,12.6214,12.4334,12.471,116035.0
2017-04-12 10:30:00,13.26,13.29,13.22,13.25,51674.0,12.4616,12.4898,12.424,12.4522,51674.0
2017-04-12 11:00:00,13.25,13.31,13.24,13.31,123564.0,12.4522,12.5086,12.4428,12.5086,123564.0
2017-04-12 11:30:00,13.31,13.31,13.23,13.27,127485.0,12.5086,12.5086,12.4334,12.471,127485.0
2017-04-12 12:00:00,13.27,13.3,13.25,13.29,47125.0,12.471,12.4992,12.4522,12.4898,47125.0
2017-04-12 12:30:00,13.28,13.32,13.28,13.29,87548.0,12.4804,12.518,12.4804,12.4898,87548.0
2017-04-12 13:00:00,13.28,13.3,13.25,13.26,106889.0,12.4804,12.4992,12.4522,12.4616,106889.0
2017-04-12 13:30:00,13.26,13.29,13.25,13.28,89094.0,12.4616,12.4898,12.4522,12.4804,89094.0
2017-04-12 14:00:00,13.29,13.29,13.26,13.27,66394.0,12.4898,12.4898,12.4616,12.471,66394.0
2017-04-12 14:30:00,13.27,13.3,13.26,13.29,103444.0,12.471,12.4992,12.4616,12.4898,103444.0
2017-04-12 15:00:00,13.29,13.3,13.26,13.28,102298.0,12.4898,12.4992,12.4616,12.4804,102298.0
2017-04-12 15:30:00,13.28,13.3,13.26,13.29,510432.0,12.4804,12.4992,12.4616,12.4898,510432.0
2017-04-13 09:30:00,13.32,13.36,13.26,13.33,374765.0,12.518,12.5556,12.4616,12.5274,374765.0
2017-04-13 10:00:00,13.33,13.47,13.32,13.44,213017.0,12.5274,12.659,12.518,12.6308,213017.0
2017-04-13 10:30:00,13.44,13.46,13.41,13.41,117520.0,12.6308,12.6496,12.6026,12.6026,117520.0
2017-04-13 11:00:00,13.42,13.43,13.41,13.42,87887.0,12.612,12.6214,12.6026,12.612,87887.0
2017-04-13 11:30:00,13.41,13.45,13.41,13.45,221065.0,12.6026,12.6402,12.6026,12.6402,221065.0
2017-04-13 12:00:00,13.44,13.45,13.4,13.41,90338.0,12.6308,12.6402,12.5932,12.6026,90338.0
2017-04-13 12:30:00,13.41,13.41,13.32,13.33,200121.0,12.6026,12.6026,12.518,12.5274,200121.0
2017-04-13 13:00:00,13.33,13.33,13.2,13.21,178070.0,12.5274,12.5274,12.4052,12.4146,178070.0
2017-04-13 13:30:00,13.2,13.24,13.17,13.19,139969.0,12.4052,12.4428,12.377,12.3958,139969.0
2017-04-13 14:00:00,13.2,13.21,13.18,13.19,81340.0,12.4052,12.4146,12.3864,12.3958,81340.0
2017-04-13 14:30:00,13.19,13.21,13.18,13.2,86246.0,12.3958,12.4146,12.3864,12.4052,86246.0
2017-04-13 15:00:00,13.2,13.24,13.2,13.22,104167.0,12.4052,12.4428,12.4052,12.424,104167.0
2017-04-13 15:30:00,13.23,13.23,13.15,13.15,405275.0,12.4334,12.4334,12.3582,12.3582,405275.0
2017-04-17 09:30:00,13.23,13.27,13.09,13.26,118104.0,12.4334,12.471,12.3019,12.4616,118104.0
2017-04-17 10:00:00,13.27,13.4,13.26,13.36,229288.0,12.471,12.5932,12.4616,12.5556,229288.0
2017-04-17 10:30:00,13.36,13.38,13.3,13.36,184913.0,12.5556,12.5744,12.4992,12.5556,184913.0
2017-04-17 11:00:00,13.37,13.37,13.31,13.34,157766.0,12.565,12.565,12.5086,12.5368,157766.0
2017-04-17 11:30:00,13.34,13.44,13.34,13.38,170862.0,12.5368,12.6308,12.5368,12.5744,170862.0
2017-04-17 12:00:00,13.38,13.41,13.38,13.38,92020.0,12.5744,12.6026,12.5744,12.5744,92020.0
2017-04-17 12:30:00,13.39,13.43,13.39,13.42,107039.0,12.5838,12.6214,12.5838,12.612,107039.0
2017-04-17 13:00:00,13.42,13.42,13.36,13.38,98428.0,12.612,12.612,12.5556,12.5744,98428.0
2017-04-17 13:30:00,13.38,13.39,13.35,13.35,58154.0,12.5744,12.5838,12.5462,12.5462,58154.0
2017-04-17 14:00:00,13.36,13.4,13.35,13.38,104864.0,12.5556,12.5932,12.5462,12.5744,104864.0
2017-04-17 14:30:00,13.38,13.42,13.38,13.4,104001.0,12.5744,12.612,12.5744,12.5932,104001.0
2017-04-17 15:00:00,13.39,13.45,13.39,13.45,155245.0,12.5838,12.6402,12.5838,12.6402,155245.0
2017-04-17 15:30:00,13.45,13.52,13.44,13.5,672017.0,12.6402,12.706,12.6308,12.6872,672017.0
2017-04-18 09:30:00,13.61,13.61,13.15,13.21,311297.0,12.7906,12.7906,12.3582,12.4146,311297.0
2017-04-18 10:00:00,13.22,13.32,13.2,13.2,171194.0,12.424,12.518,12.4052,12.4052,171194.0
2017-04-18 10:30:00,13.2,13.39,13.19,13.39,93473.0,12.4052,12.5838,12.3958,12.5838,93473.0
2017-04-18 11:00:00,13.39,13.45,13.36,13.44,74482.0,12.5838,12.6402,12.5556,12.6308,74482.0
2017-04-18 11:30:00,13.43,13.44,13.37,13.39,114281.0,12.6214,12.6308,12.565,12.5838,114281.0
2017-04-18 12:00:00,13.38,13.41,13.36,13.38,51458.0,12.5744,12.6026,12.5556,12.5744,51458.0
2017-04-18 12:30:00,13.38,13.4,13.34,13.34,64870.0,12.5744,12.5932,12.5368,12.5368,64870.0
2017-04-18 13:00:00,13.34,13.35,13.31,13.34,81562.0,12.5368,12.5462,12.5086,12.5368,81562.0
2017-04-18 13:30:00,13.32,13.36,13.31,13.36,61237.0,12.518,12.5556,12.5086,12.5556,61237.0
2017-04-18 14:00:00,13.36,13.4,13.35,13.4,107454.0,12.5556,12.5932,12.5462,12.5932,107454.0
2017-04-18 14:30:00,13.41,13.44,13.39,13.43,103750.0,12.6026,12.6308,12.5838,12.6214,103750.0
2017-04-18 15:00:00,13.43,13.46,13.42,13.46,125695.0,12.6214,12.6496,12.612,12.6496,125695.0
2017-04-18 15:30:00,13.46,13.47,13.41,13.42,300353.0,12.6496,12.659,12.6026,12.612,300353.0
2017-04-19 09:30:00,13.48,13.59,13.41,13.53,343555.0,12.6684,12.7718,12.6026,12.7154,343555.0
2017-04-19 10:00:00,13.52,13.54,13.36,13.41,324215.0,12.706,12.7248,12.5556,12.6026,324215.0
2017-04-19 10:30:00,13.41,13.41,13.29,13.38,185109.0,12.6026,12.6026,12.4898,12.5744,185109.0
2017-04-19 11:00:00,13.38,13.47,13.37,13.47,125804.0,12.5744,12.659,12.565,12.659,125804.0
2017-04-19 11:30:00,13.47,13.47,13.39,13.4,112887.0,12.659,12.659,12.5838,12.5932,112887.0
2017-04-19 12:00:00,13.4,13.43,13.36,13.39,97544.0,12.5932,12.6214,12.5556,12.5838,97544.0
2017-04-19 12:30:00,13.39,13.41,13.39,13.39,128904.0,12.5838,12.6026,12.5838,12.5838,128904.0
2017-04-19 13:00:00,13.4,13.42,13.37,13.4,59243.0,12.5932,12.612,12.565,12.5932,59243.0
2017-04-19 13:30:00,13.4,13.41,13.38,13.38,36967.0,12.5932,12.6026,12.5744,12.5744,36967.0
2017-04-19 14:00:00,13.38,13.41,13.36,13.4,86131.0,12.5744,12.6026,12.5556,12.5932,86131.0
2017-04-19 14:30:00,13.4,13.4,13.38,13.39,72431.0,12.5932,12.5932,12.5744,12.5838,72431.0
2017-04-19 15:00:00,13.38,13.4,13.36,13.38,130468.0,12.5744,12.5932,12.5556,12.5744,130468.0
2017-04-19 15:30:00,13.38,13.44,13.36,13.43,781953.0,12.5744,12.6308,12.5556,12.6214,781953.0
2017-04-20 09:30:00,13.54,13.62,13.41,13.43,296545.0,12.7248,12.7999,12.6026,12.6214,296545.0
2017-04-20 10:00:00,13.43,13.66,13.42,13.53,207045.0,12.6214,12.8375,12.612,12.7154,207045.0
2017-04-20 10:30:00,13.53,13.55,13.47,13.48,165900.0,12.7154,12.7342,12.659,12.6684,165900.0
2017-04-20 11:00:00,13.48,13.51,13.46,13.49,95789.0,12.6684,12.6966,12.6496,12.6778,95789.0
2017-04-20 11:30:00,13.5,13.53,13.46,13.5,201466.0,12.6872,12.7154,12.6496,12.6872,201466.0
2017-04-20 12:00:00,13.5,13.53,13.48,13.5,283686.0,12.6872,12.7154,12.6684,12.6872,283686.0
2017-04-20 12:30:00,13.5,13.54,13.49,13.52,148465.0,12.6872,12.7248,12.6778,12.706,148465.0
2017-04-20 13:00:00,13.52,13.52,13.49,13.51,123343.0,12.706,12.706,12.6778,12.6966,123343.0
2017-04-20 13:30:00,13.51,13.56,13.48,13.55,129202.0,12.6966,12.7436,12.6684,12.7342,129202.0
2017-04-20 14:00:00,13.55,13.56,13.53,13.54,121284.0,12.7342,12.7436,12.7154,12.7248,121284.0
2017-04-20 14:30:00,13.54,13.55,13.5,13.52,102069.0,12.7248,12.7342,12.6872,12.706,102069.0
2017-04-20 15:00:00,13.52,13.53,13.49,13.51,110921.0,12.706,12.7154,12.6778,12.6966,110921.0
2017-04-20 15:30:00,13.51,13.52,13.47,13.48,446842.0,12.6966,12.706,12.659,12.6684,446842.0
2017-04-21 09:30:00,13.48,13.71,13.43,13.71,272576.0,12.6684,12.8845,12.6214,12.8845,272576.0
2017-04-21 10:00:00,13.7,13.83,13.69,13.81,244002.0,12.8751,12.9973,12.8657,12.9785,244002.0
2017-04-21 10:30:00,13.81,13.85,13.77,13.85,202415.0,12.9785,13.0161,12.9409,13.0161,202415.0
2017-04-21 11:00:00,13.85,13.88,13.76,13.77,155683.0,13.0161,13.0443,12.9315,12.9409,155683.0
2017-04-21 11:30:00,13.78,13.79,13.72,13.79,118438.0,12.9503,12.9597,12.8939,12.9597,118438.0
2017-04-21 12:00:00,13.79,13.83,13.77,13.82,126675.0,12.9597,12.9973,12.9409,12.9879,126675.0
2017-04-21 12:30:00,13.83,13.86,13.81,13.85,99300.0,12.9973,13.0255,12.9785,13.0161,99300.0
2017-04-21 13:00:00,13.85,13.88,13.81,13.84,171182.0,13.0161,13.0443,12.9785,13.0067,171182.0
2017-04-21 13:30:00,13.85,13.88,13.83,13.86,140054.0,13.0161,13.0443,12.9973,13.0255,140054.0
2017-04-21 14:00:00,13.86,13.87,13.78,13.78,165099.0,13.0255,13.0349,12.9503,12.9503,165099.0
2017-04-21 14:30:00,13.79,13.8,13.74,13.75,147901.0,12.9597,12.9691,12.9127,12.9221,147901.0
2017-04-21 15:00:00,13.75,13.79,13.73,13.76,161040.0,12.9221,12.9597,12.9033,12.9315,161040.0
2017-04-21 15:30:00,13.76,13.8,13.76,13.8,831579.0,12.9315,12.9691,12.9315,12.9691,831579.0
2017-04-24 09:30:00,13.96,13.98,13.78,13.88,632289.0,13.1195,13.1383,12.9503,13.0443,632289.0
2017-04-24 10:00:00,13.89,13.97,13.87,13.95,148415.0,13.0537,13.1289,13.0349,13.1101,148415.0
2017-04-24 10:30:00,13.95,13.98,13.91,13.96,249926.0,13.1101,13.1383,13.0725,13.1195,249926.0
2017-04-24 11:00:00,13.96,14.03,13.94,13.95,450950.0,13.1195,13.1853,13.1007,13.1101,450950.0
2017-04-24 11:30:00,13.95,13.99,13.94,13.95,135671.0,13.1101,13.1477,13.1007,13.1101,135671.0
2017-04-24 12:00:00,13.95,14.0,13.94,14.0,423609.0,13.1101,13.1571,13.1007,13.1571,423609.0
2017-04-24 12:30:00,14.0,14.0,13.96,13.98,122294.0,13.1571,13.1571,13.1195,13.1383,122294.0
2017-04-24 13:00:00,13.98,14.0,13.96,13.97,622509.0,13.1383,13.1571,13.1195,13.1289,622509.0
2017-04-24 13:30:00,13.97,13.97,13.94,13.95,137048.0,13.1289,13.1289,13.1007,13.1101,137048.0
2017-04-24 14:00:00,13.95,13.99,13.95,13.98,168272.0,13.1101,13.1477,13.1101,13.1383,168272.0
2017-04-24 14:30:00,13.99,14.0,13.96,13.96,152523.0,13.1477,13.1571,13.1195,13.1195,152523.0
2017-04-24 15:00:00,13.96,13.97,13.91,13.96,212575.0,13.1195,13.1289,13.0725,13.1195,212575.0
2017-04-24 15:30:00,13.96,13.98,13.93,13.96,727970.0,13.1195,13.1383,13.0913,13.1195,727970.0
2017-04-25 09:30:00,14.07,14.18,14.04,14.11,251922.0,13.2229,13.3262,13.1947,13.2604,251922.0
2017-04-25 10:00:00,14.11,14.27,14.1,14.26,300189.0,13.2604,13.4108,13.251,13.4014,300189.0
2017-04-25 10:30:00,14.27,14.3,14.18,14.22,246957.0,13.4108,13.439,13.3262,13.3638,246957.0
2017-04-25 11:00:00,14.22,14.25,14.17,14.18,117874.0,13.3638,13.392,13.3168,13.3262,117874.0
2017-04-25 11:30:00,14.19,14.2,14.09,14.11,106485.0,13.3356,13.345,13.2417,13.2604,106485.0
2017-04-25 12:00:00,14.12,14.16,14.11,14.16,86243.0,13.2698,13.3074,13.2604,13.3074,86243.0
2017-04-25 12:30:00,14.16,14.25,14.15,14.25,150872.0,13.3074,13.392,13.298,13.392,150872.0
2017-04-25 13:00:00,14.25,14.29,14.22,14.22,95438.0,13.392,13.4296,13.3638,13.3638,95438.0
2017-04-25 13:30:00,14.23,14.23,14.13,14.13,176844.0,13.3732,13.3732,13.2792,13.2792,176844.0
2017-04-25 14:00:00,14.14,14.19,14.12,14.19,118017.0,13.2886,13.3356,13.2698,13.3356,118017.0
2017-04-25 14:30:00,14.19,14.23,14.16,14.18,113260.0,13.3356,13.3732,13.3074,13.3262,113260.0
2017-04-25 15:00:00,14.17,14.2,14.09,14.1,320412.0,13.3168,13.345,13.2417,13.251,320412.0
2017-04-25 15:30:00,14.09,14.12,14.07,14.12,644359.0,13.2417,13.2698,13.2229,13.2698,644359.0
2017-04-26 09:30:00,14.14,14.14,13.78,13.94,351198.0,13.2886,13.2886,12.9503,13.1007,351198.0
2017-04-26 10:00:00,13.94,13.96,13.77,13.77,195932.0,13.1007,13.1195,12.9409,12.9409,195932.0
2017-04-26 10:30:00,13.77,13.85,13.73,13.84,208837.0,12.9409,13.0161,12.9033,13.0067,208837.0
2017-04-26 11:00:00,13.83,13.88,13.82,13.85,122150.0,12.9973,13.0443,12.9879,13.0161,122150.0
2017-04-26 11:30:00,13.86,13.86,13.77,13.81,111465.0,13.0255,13.0255,12.9409,12.9785,111465.0
2017-04-26 12:00:00,13.81,13.83,13.78,13.8,86191.0,12.9785,12.9973,12.9503,12.9691,86191.0
2017-04-26 12:30:00,13.8,13.81,13.74,13.75,134285.0,12.9691,12.9785,12.9127,12.9221,134285.0
2017-04-26 13:00:00,13.75,13.8,13.74,13.79,132029.0,12.9221,12.9691,12.9127,12.9597,132029.0
2017-04-26 13:30:00,13.79,13.82,13.76,13.76,65645.0,12.9597,12.9879,12.9315,12.9315,65645.0
2017-04-26 14:00:00,13.76,13.78,13.72,13.72,71078.0,12.9315,12.9503,12.8939,12.8939,71078.0
2017-04-26 14:30:00,13.73,13.77,13.71,13.77,104001.0,12.9033,12.9409,12.8845,12.9409,104001.0
2017-04-26 15:00:00,13.77,13.85,13.76,13.85,121048.0,12.9409,13.0161,12.9315,13.0161,121048.0
2017-04-26 15:30:00,13.85,13.86,13.79,13.79,413332.0,13.0161,13.0255,12.9597,12.9597,413332.0
2017-04-27 09:30:00,13.87,13.99,13.76,13.79,249104.0,13.0349,13.1477,12.9315,12.9597,249104.0
2017-04-27 10:00:00,13.8,13.87,13.74,13.86,189196.0,12.9691,13.0349,12.9127,13.0255,189196.0
2017-04-27 10:30:00,13.85,13.93,13.85,13.9,211677.0,13.0161,13.0913,13.0161,13.0631,211677.0
2017-04-27 11:00:00,13.89,13.92,13.85,13.86,123946.0,13.0537,13.0819,13.0161,13.0255,123946.0
2017-04-27 11:30:00,13.86,13.89,13.83,13.85,95394.0,13.0255,13.0537,12.9973,13.0161,95394.0
2017-04-27 12:00:00,13.85,13.85,13.79,13.79,68238.0,13.0161,13.0161,12.9597,12.9597,68238.0
2017-04-27 12:30:00,13.79,13.83,13.78,13.83,39050.0,12.9597,12.9973,12.9503,12.9973,39050.0
2017-04-27 13:00:00,13.84,13.88,13.83,13.88,19319.0,13.0067,13.0443,12.9973,13.0443,19319.0
2017-04-27 13:30:00,13.88,13.9,13.85,13.88,65308.0,13.0443,13.0631,13.0161,13.0443,65308.0
2017-04-27 14:00:00,13.89,13.91,13.87,13.88,89443.0,13.0537,13.0725,13.0349,13.0443,89443.0
2017-04-27 14:30:00,13.88,13.91,13.87,13.9,51331.0,13.0443,13.0725,13.0349,13.0631,51331.0
2017-04-27 15:00:00,13.91,13.91,13.86,13.86,73073.0,13.0725,13.0725,13.0255,13.0255,73073.0
2017-04-27 15:30:00,13.87,13.92,13.86,13.91,391837.0,13.0349,13.0819,13.0255,13.0725,391837.0
2017-04-28 09:30:00,13.93,13.95,13.65,13.69,198593.0,13.0913,13.1101,12.8281,12.8657,198593.0
2017-04-28 10:00:00,13.69,13.78,13.67,13.68,167411.0,12.8657,12.9503,12.8469,12.8563,167411.0
2017-04-28 10:30:00,13.67,13.71,13.6,13.7,212207.0,12.8469,12.8845,12.7812,12.8751,212207.0
2017-04-28 11:00:00,13.69,13.72,13.69,13.71,106116.0,12.8657,12.8939,12.8657,12.8845,106116.0
2017-04-28 11:30:00,13.71,13.72,13.69,13.7,107924.0,12.8845,12.8939,12.8657,12.8751,107924.0
2017-04-28 12:00:00,13.71,13.79,13.7,13.77,65252.0,12.8845,12.9597,12.8751,12.9409,65252.0
2017-04-28 12:30:00,13.76,13.83,13.75,13.82,51286.0,12.9315,12.9973,12.9221,12.9879,51286.0
2017-04-28 13:00:00,13.82,13.89,13.82,13.87,81724.0,12.9879,13.0537,12.9879,13.0349,81724.0
2017-04-28 13:30:00,13.87,13.9,13.85,13.89,53753.0,13.0349,13.0631,13.0161,13.0537,53753.0
2017-04-28 14:00:00,13.88,13.9,13.86,13.87,58892.0,13.0443,13.0631,13.0255,13.0349,58892.0
2017-04-28 14:30:00,13.87,13.89,13.83,13.85,92884.0,13.0349,13.0537,12.9973,13.0161,92884.0
2017-04-28 15:00:00,13.85,13.85,13.82,13.84,70486.0,13.0161,13.0161,12.9879,13.0067,70486.0
2017-04-28 15:30:00,13.85,13.88,13.84,13.87,371680.0,13.0161,13.0443,13.0067,13.0349,371680.0
2017-05-01 09:30:00,13.87,13.9,13.83,13.89,151882.0,13.0349,13.0631,12.9973,13.0537,151882.0
2017-05-01 10:00:00,13.88,13.91,13.85,13.88,95491.0,13.0443,13.0725,13.0161,13.0443,95491.0
2017-05-01 10:30:00,13.88,13.9,13.86,13.9,51019.0,13.0443,13.0631,13.0255,13.0631,51019.0
2017-05-01 11:00:00,13.9,13.93,13.89,13.91,43788.0,13.0631,13.0913,13.0537,13.0725,43788.0
2017-05-01 11:30:00,13.92,13.98,13.9,13.93,43613.0,13.0819,13.1383,13.0631,13.0913,43613.0
2017-05-01 12:00:00,13.94,13.98,13.93,13.97,27823.0,13.1007,13.1383,13.0913,13.1289,27823.0
2017-05-01 12:30:00,13.97,14.05,13.97,14.03,75060.0,13.1289,13.2041,13.1289,13.1853,75060.0
2017-05-01 13:00:00,14.02,14.05,14.02,14.04,31130.0,13.1759,13.2041,13.1759,13.1947,31130.0
2017-05-01 13:30:00,14.05,14.08,14.03,14.04,263071.0,13.2041,13.2323,13.1853,13.1947,263071.0
2017-05-01 14:00:00,14.04,14.05,13.98,13.99,94657.0,13.1947,13.2041,13.1383,13.1477,94657.0
2017-05-01 14:30:00,13.99,14.0,13.97,13.98,45659.0,13.1477,13.1571,13.1289,13.1383,45659.0
2017-05-01 15:00:00,13.98,13.99,13.94,13.98,99054.0,13.1383,13.1477,13.1007,13.1383,99054.0
2017-05-01 15:30:00,13.99,14.0,13.97,13.99,253703.0,13.1477,13.1571,13.1289,13.1477,253703.0
2017-05-02 09:30:00,14.05,14.1,13.7,13.85,548784.0,13.2041,13.251,12.8751,13.0161,548784.0
2017-05-02 10:00:00,13.86,13.94,13.84,13.87,184388.0,13.0255,13.1007,13.0067,13.0349,184388.0
2017-05-02 10:30:00,13.87,13.89,13.84,13.89,107044.0,13.0349,13.0537,13.0067,13.0537,107044.0
2017-05-02 11:00:00,13.89,14.0,13.89,13.95,140880.0,13.0537,13.1571,13.0537,13.1101,140880.0
2017-05-02 11:30:00,13.95,14.0,13.95,14.0,48440.0,13.1101,13.1571,13.1101,13.1571,48440.0
2017-05-02 12:00:00,13.99,14.0,13.94,13.96,196668.0,13.1477,13.1571,13.1007,13.1195,196668.0
2017-05-02 12:30:00,13.96,13.99,13.92,13.92,126158.0,13.1195,13.1477,13.0819,13.0819,126158.0
2017-05-02 13:00:00,13.92,13.93,13.9,13.92,62306.0,13.0819,13.0913,13.0631,13.0819,62306.0
2017-05-02 13:30:00,13.91,13.93,13.9,13.91,90281.0,13.0725,13.0913,13.0631,13.0725,90281.0
2017-05-02 14:00:00,13.9,13.92,13.86,13.89,224475.0,13.0631,13.0819,13.0255,13.0537,224475.0
2017-05-02 14:30:00,13.89,13.9,13.82,13.82,88415.0,13.0537,13.0631,12.9879,12.9879,88415.0
2017-05-02 15:00:00,13.83,13.86,13.77,13.79,141812.0,12.9973,13.0255,12.9409,12.9597,141812.0
2017-05-02 15:30:00,13.79,13.86,13.78,13.85,319168.0,12.9597,13.0255,12.9503,13.0161,319168.0
2017-05-03 09:30:00,13.83,13.93,13.73,13.8,275556.0,12.9973,13.0913,12.9033,12.9691,275556.0
2017-05-03 10:00:00,13.79,13.88,13.75,13.85,245031.0,12.9597,13.0443,12.9221,13.0161,245031.0
2017-05-03 10:30:00,13.85,13.91,13.79,13.81,355075.0,13.0161,13.0725,12.9597,12.9785,355075.0
2017-05-03 11:00:00,13.8,13.81,13.75,13.78,123887.0,12.9691,12.9785,12.9221,12.9503,123887.0
2017-05-03 11:30:00,13.78,13.78,13.74,13.75,42342.0,12.9503,12.9503,12.9127,12.9221,42342.0
2017-05-03 12:00:00,13.74,13.83,13.74,13.82,82817.0,12.9127,12.9973,12.9127,12.9879,82817.0
2017-05-03 12:30:00,13.82,13.83,13.81,13.81,37826.0,12.9879,12.9973,12.9785,12.9785,37826.0
2017-05-03 13:00:00,13.82,13.82,13.79,13.79,60220.0,12.9879,12.9879,12.9597,12.9597,60220.0
2017-05-03 13:30:00,13.79,13.8,13.79,13.79,26901.0,12.9597,12.9691,12.9597,12.9597,26901.0
2017-05-03 14:00:00,13.79,13.84,13.79,13.82,79288.0,12.9597,13.0067,12.9597,12.9879,79288.0
2017-05-03 14:30:00,13.81,13.83,13.8,13.83,77832.0,12.9785,12.9973,12.9691,12.9973,77832.0
2017-05-03 15:00:00,13.83,13.83,13.81,13.81,64906.0,12.9973,12.9973,12.9785,12.9785,64906.0
2017-05-03 15:30:00,13.82,13.87,13.81,13.85,404628.0,12.9879,13.0349,12.9785,13.0161,404628.0
2017-05-04 09:30:00,13.84,13.86,13.67,13.67,146038.0,13.0067,13.0255,12.8469,12.8469,146038.0
2017-05-04 10:00:00,13.67,13.8,13.67,13.78,89089.0,12.8469,12.9691,12.8469,12.9503,89089.0
2017-05-04 10:30:00,13.79,13.81,13.75,13.78,87768.0,12.9597,12.9785,12.9221,12.9503,87768.0
2017-05-04 11:00:00,13.77,13.78,13.71,13.71,70440.0,12.9409,12.9503,12.8845,12.8845,70440.0
2017-05-04 11:30:00,13.71,13.73,13.67,13.69,61466.0,12.8845,12.9033,12.8469,12.8657,61466.0
2017-05-04 12:00:00,13.69,13.71,13.64,13.7,79834.0,12.8657,12.8845,12.8187,12.8751,79834.0
2017-05-04 12:30:00,13.69,13.72,13.69,13.71,49061.0,12.8657,12.8939,12.8657,12.8845,49061.0
2017-05-04 13:00:00,13.71,13.71,13.69,13.71,53563.0,12.8845,12.8845,12.8657,12.8845,53563.0
2017-05-04 13:30:00,13.71,13.71,13.69,13.71,108724.0,12.8845,12.8845,12.8657,12.8845,108724.0
2017-05-04 14:00:00,13.71,13.76,13.7,13.76,48228.0,12.8845,12.9315,12.8751,12.9315,48228.0
2017-05-04 14:30:00,13.76,13.76,13.73,13.73,53390.0,12.9315,12.9315,12.9033,12.9033,53390.0
2017-05-04 15:00:00,13.73,13.8,13.73,13.79,84706.0,12.9033,12.9691,12.9033,12.9597,84706.0
2017-05-04 15:30:00,13.79,13.8,13.76,13.78,276023.0,12.9597,12.9691,12.9315,12.9503,276023.0
2017-05-05 09:30:00,13.83,13.83,13.67,13.7,160854.0,12.9973,12.9973,12.8469,12.8751,160854.0
2017-05-05 10:00:00,13.7,13.78,13.69,13.72,176375.0,12.8751,12.9503,12.8657,12.8939,176375.0
2017-05-05 10:30:00,13.73,13.73,13.7,13.71,105905.0,12.9033,12.9033,12.8751,12.8845,105905.0
2017-05-05 11:00:00,13.71,13.71,13.65,13.68,199096.0,12.8845,12.8845,12.8281,12.8563,199096.0
2017-05-05 11:30:00,13.68,13.74,13.67,13.74,103524.0,12.8563,12.9127,12.8469,12.9127,103524.0
2017-05-05 12:00:00,13.75,13.77,13.74,13.76,53594.0,12.9221,12.9409,12.9127,12.9315,53594.0
2017-05-05 12:30:00,13.76,13.77,13.72,13.75,59402.0,12.9315,12.9409,12.8939,12.9221,59402.0
2017-05-05 13:00:00,13.75,13.8,13.75,13.79,38307.0,12.9221,12.9691,12.9221,12.9597,38307.0
2017-05-05 13:30:00,13.79,13.8,13.78,13.79,52915.0,12.9597,12.9691,12.9503,12.9597,52915.0
2017-05-05 14:00:00,13.79,13.82,13.77,13.77,218041.0,12.9597,12.9879,12.9409,12.9409,218041.0
2017-05-05 14:30:00,13.78,13.8,13.77,13.79,65067.0,12.9503,12.9691,12.9409,12.9597,65067.0
2017-05-05 15:00:00,13.8,13.8,13.77,13.79,190352.0,12.9691,12.9691,12.9409,12.9597,190352.0
2017-05-05 15:30:00,13.79,13.8,13.76,13.77,442616.0,12.9597,12.9691,12.9315,12.9409,442616.0
2017-05-08 09:30:00,13.78,13.81,13.6,13.7,443198.0,12.9503,12.9785,12.7812,12.8751,443198.0
2017-05-08 10:00:00,13.7,13.74,13.65,13.71,176037.0,12.8751,12.9127,12.8281,12.8845,176037.0
2017-05-08 10:30:00,13.71,13.76,13.68,13.7,209195.0,12.8845,12.9315,12.8563,12.8751,209195.0
2017-05-08 11:00:00,13.71,13.72,13.68,13.7,127784.0,12.8845,12.8939,12.8563,12.8751,127784.0
2017-05-08 11:30:00,13.69,13.71,13.67,13.69,110470.0,12.8657,12.8845,12.8469,12.8657,110470.0
2017-05-08 12:00:00,13.7,13.7,13.65,13.66,73574.0,12.8751,12.8751,12.8281,12.8375,73574.0
2017-05-08 12:30:00,13.65,13.71,13.65,13.7,79360.0,12.8281,12.8845,12.8281,12.8751,79360.0
2017-05-08 13:00:00,13.7,13.72,13.69,13.7,157695.0,12.8751,12.8939,12.8657,12.8751,157695.0
2017-05-08 13:30:00,13.7,13.71,13.68,13.7,166837.0,12.8751,12.8845,12.8563,12.8751,166837.0
2017-05-08 14:00:00,13.7,13.71,13.68,13.7,121845.0,12.8751,12.8845,12.8563,12.8751,121845.0
2017-05-08 14:30:00,13.7,13.71,13.68,13.69,199928.0,12.8751,12.8845,12.8563,12.8657,199928.0
2017-05-08 15:00:00,13.68,13.69,13.61,13.65,231804.0,12.8563,12.8657,12.7906,12.8281,231804.0
2017-05-08 15:30:00,13.66,13.7,13.59,13.66,775779.0,12.8375,12.8751,12.7718,12.8375,775779.0
2017-05-09 09:30:00,13.75,13.98,13.63,13.96,765552.0,12.9221,13.1383,12.8093,13.1195,765552.0
2017-05-09 10:00:00,13.96,14.04,13.89,14.01,481791.0,13.1195,13.1947,13.0537,13.1665,481791.0
2017-05-09 10:30:00,14.01,14.23,14.0,14.14,1328855.0,13.1665,13.3732,13.1571,13.2886,1328855.0
2017-05-09 11:00:00,14.13,14.21,14.09,14.2,622124.0,13.2792,13.3544,13.2417,13.345,622124.0
2017-05-09 11:30:00,14.2,14.25,14.15,14.21,243341.0,13.345,13.392,13.298,13.3544,243341.0
2017-05-09 12:00:00,14.22,14.33,14.2,14.2,733551.0,13.3638,13.4672,13.345,13.345,733551.0
2017-05-09 12:30:00,14.2,14.22,14.13,14.15,211494.0,13.345,13.3638,13.2792,13.298,211494.0
2017-05-09 13:00:00,14.15,14.27,14.14,14.25,265872.0,13.298,13.4108,13.2886,13.392,265872.0
2017-05-09 13:30:00,14.26,14.26,14.18,14.19,464748.0,13.4014,13.4014,13.3262,13.3356,464748.0
2017-05-09 14:00:00,14.2,14.2,14.15,14.18,259839.0,13.345,13.345,13.298,13.3262,259839.0
2017-05-09 14:30:00,14.19,14.19,14.13,14.15,195157.0,13.3356,13.3356,13.2792,13.298,195157.0
2017-05-09 15:00:00,14.16,14.27,14.15,14.26,312854.0,13.3074,13.4108,13.298,13.4014,312854.0
2017-05-09 15:30:00,14.26,14.27,14.13,14.23,1256459.0,13.4014,13.4108,13.2792,13.3732,1256459.0
2017-05-10 09:30:00,14.24,14.49,14.1,14.21,459434.0,13.3826,13.6176,13.251,13.3544,459434.0
2017-05-10 10:00:00,14.21,14.27,14.18,14.19,341476.0,13.3544,13.4108,13.3262,13.3356,341476.0
2017-05-10 10:30:00,14.18,14.49,14.18,14.37,706040.0,13.3262,13.6176,13.3262,13.5048,706040.0
2017-05-10 11:00:00,14.37,14.4,14.31,14.32,212400.0,13.5048,13.533,13.4484,13.4578,212400.0
2017-05-10 11:30:00,14.32,14.34,14.3,14.31,122508.0,13.4578,13.4766,13.439,13.4484,122508.0
2017-05-10 12:00:00,14.31,14.43,14.31,14.41,342318.0,13.4484,13.5612,13.4484,13.5424,342318.0
2017-05-10 12:30:00,14.41,14.44,14.35,14.44,210945.0,13.5424,13.5706,13.486,13.5706,210945.0
2017-05-10 13:00:00,14.44,14.45,14.39,14.41,114072.0,13.5706,13.58,13.5236,13.5424,114072.0
2017-05-10 13:30:00,14.41,14.43,14.38,14.41,117076.0,13.5424,13.5612,13.5142,13.5424,117076.0
2017-05-10 14:00:00,14.41,14.45,14.41,14.43,153605.0,13.5424,13.58,13.5424,13.5612,153605.0
2017-05-10 14:30:00,14.43,14.5,14.39,14.39,245943.0,13.5612,13.627,13.5236,13.5236,245943.0
2017-05-10 15:00:00,14.39,14.48,14.39,14.47,172835.0,13.5236,13.6082,13.5236,13.5988,172835.0
2017-05-10 15:30:00,14.47,14.51,14.45,14.48,880619.0,13.5988,13.6364,13.58,13.6082,880619.0
2017-05-11 09:30:00,14.35,14.38,14.14,14.3,946281.0,13.486,13.5142,13.2886,13.439,946281.0
2017-05-11 10:00:00,14.3,14.31,14.04,14.13,541471.0,13.439,13.4484,13.1947,13.2792,541471.0
2017-05-11 10:30:00,14.14,14.22,14.03,14.22,172039.0,13.2886,13.3638,13.1853,13.3638,172039.0
2017-05-11 11:00:00,14.23,14.35,14.18,14.29,206418.0,13.3732,13.486,13.3262,13.4296,206418.0
2017-05-11 11:30:00,14.29,14.43,14.29,14.39,271769.0,13.4296,13.5612,13.4296,13.5236,271769.0
2017-05-11 12:00:00,14.38,14.45,14.37,14.44,95151.0,13.5142,13.58,13.5048,13.5706,95151.0
2017-05-11 12:30:00,14.44,14.48,14.43,14.44,102525.0,13.5706,13.6082,13.5612,13.5706,102525.0
2017-05-11 13:00:00,14.43,14.48,14.37,14.37,153791.0,13.5612,13.6082,13.5048,13.5048,153791.0
2017-05-11 13:30:00,14.37,14.37,14.3,14.36,192281.0,13.5048,13.5048,13.439,13.4954,192281.0
2017-05-11 14:00:00,14.36,14.43,14.35,14.41,165023.0,13.4954,13.5612,13.486,13.5424,165023.0
2017-05-11 14:30:00,14.41,14.42,14.37,14.4,56712.0,13.5424,13.5518,13.5048,13.533,56712.0
2017-05-11 15:00:00,14.4,14.43,14.38,14.42,175785.0,13.533,13.5612,13.5142,13.5518,175785.0
2017-05-11 15:30:00,14.42,14.48,14.41,14.45,532657.0,13.5518,13.6082,13.5424,13.58,532657.0
2017-05-12 09:30:00,14.46,14.7,14.41,14.69,648265.0,13.5894,13.8149,13.5424,13.8055,648265.0
2017-05-12 10:00:00,14.69,14.77,14.59,14.69,730863.0,13.8055,13.8807,13.7115,13.8055,730863.0
2017-05-12 10:30:00,14.7,14.87,14.68,14.86,524867.0,13.8149,13.9747,13.7961,13.9653,524867.0
2017-05-12 11:00:00,14.85,14.91,14.81,14.89,532212.0,13.9559,14.0123,13.9183,13.9935,532212.0
2017-05-12 11:30:00,14.89,14.92,14.76,14.77,440593.0,13.9935,14.0217,13.8713,13.8807,440593.0
2017-05-12 12:00:00,14.77,14.8,14.7,14.76,409501.0,13.8807,13.9089,13.8149,13.8713,409501.0
2017-05-12 12:30:00,14.75,14.82,14.74,14.79,336786.0,13.8619,13.9277,13.8525,13.8995,336786.0
2017-05-12 13:00:00,14.79,14.81,14.75,14.75,343360.0,13.8995,13.9183,13.8619,13.8619,343360.0
2017-05-12 13:30:00,14.76,14.79,14.73,14.75,316477.0,13.8713,13.8995,13.8431,13.8619,316477.0
2017-05-12 14:00:00,14.75,14.82,14.7,14.8,312969.0,13.8619,13.9277,13.8149,13.9089,312969.0
2017-05-12 14:30:00,14.8,14.82,14.74,14.8,392969.0,13.9089,13.9277,13.8525,13.9089,392969.0
2017-05-12 15:00:00,14.8,14.84,14.75,14.8,428874.0,13.9089,13.9465,13.8619,13.9089,428874.0
2017-05-12 15:30:00,14.8,14.92,14.79,14.92,1375832.0,13.9089,14.0217,13.8995,14.0217,1375832.0
2017-05-15 09:30:00,14.96,15.49,14.91,15.2,1899433.0,14.0593,14.5574,14.0123,14.2848,1899433.0
2017-05-15 10:00:00,15.2,15.21,15.07,15.15,814779.0,14.2848,14.2942,14.1626,14.2378,814779.0
2017-05-15 10:30:00,15.15,15.26,15.14,15.24,632726.0,14.2378,14.3412,14.2284,14.3224,632726.0
2017-05-15 11:00:00,15.24,15.27,15.13,15.17,494219.0,14.3224,14.3506,14.219,14.2566,494219.0
2017-05-15 11:30:00,15.17,15.18,14.93,15.05,754811.0,14.2566,14.266,14.0311,14.1438,754811.0
2017-05-15 12:00:00,15.05,15.06,14.96,14.97,356196.0,14.1438,14.1532,14.0593,14.0687,356196.0
2017-05-15 12:30:00,14.98,15.03,14.94,15.02,285324.0,14.0781,14.1251,14.0405,14.1157,285324.0
2017-05-15 13:00:00,15.02,15.07,15.01,15.05,192626.0,14.1157,14.1626,14.1063,14.1438,192626.0
2017-05-15 13:30:00,15.04,15.15,14.97,15.13,366638.0,14.1345,14.2378,14.0687,14.219,366638.0
2017-05-15 14:00:00,15.13,15.17,14.97,14.97,463646.0,14.219,14.2566,14.0687,14.0687,463646.0
2017-05-15 14:30:00,14.97,15.04,14.91,14.96,482804.0,14.0687,14.1345,14.0123,14.0593,482804.0
2017-05-15 15:00:00,14.95,14.98,14.84,14.86,491574.0,14.0499,14.0781,13.9465,13.9653,491574.0
2017-05-15 15:30:00,14.85,14.89,14.73,14.78,1607502.0,13.9559,13.9935,13.8431,13.8901,1607502.0
2017-05-16 09:30:00,15.12,15.45,14.83,15.03,3225801.0,14.2096,14.5198,13.9371,14.1251,3225801.0
2017-05-16 10:00:00,15.04,15.23,14.91,15.06,1071409.0,14.1345,14.313,14.0123,14.1532,1071409.0
2017-05-16 10:30:00,15.08,15.23,14.86,14.94,1405210.0,14.172,14.313,13.9653,14.0405,1405210.0
2017-05-16 11:00:00,14.94,15.13,14.94,15.07,1318316.0,14.0405,14.219,14.0405,14.1626,1318316.0
2017-05-16 11:30:00,15.06,15.16,14.91,15.06,588316.0,14.1532,14.2472,14.0123,14.1532,588316.0
2017-05-16 12:00:00,15.05,15.07,14.57,14.58,1450263.0,14.1438,14.1626,13.6927,13.7021,1450263.0
2017-05-16 12:30:00,14.59,14.7,14.43,14.63,882977.0,13.7115,13.8149,13.5612,13.7491,882977.0
2017-05-16 13:00:00,14.63,14.63,14.37,14.41,539975.0,13.7491,13.7491,13.5048,13.5424,539975.0
2017-05-16 13:30:00,14.41,14.42,14.0,14.15,1044632.0,13.5424,13.5518,13.1571,13.298,1044632.0
2017-05-16 14:00:00,14.13,14.21,13.85,13.87,957617.0,13.2792,13.3544,13.0161,13.0349,957617.0
2017-05-16 14:30:00,13.87,13.99,13.73,13.8,773009.0,13.0349,13.1477,12.9033,12.9691,773009.0
2017-05-16 15:00:00,13.79,13.88,13.63,13.83,951137.0,12.9597,13.0443,12.8093,12.9973,951137.0
2017-05-16 15:30:00,13.83,13.88,13.73,13.77,1582242.0,12.9973,13.0443,12.9033,12.9409,1582242.0
2017-05-17 09:30:00,13.9,14.09,13.64,13.68,1360357.0,13.0631,13.2417,12.8187,12.8563,1360357.0
2017-05-17 10:00:00,13.68,13.83,13.57,13.81,425394.0,12.8563,12.9973,12.753,12.9785,425394.0
2017-05-17 10:30:00,13.8,13.97,13.78,13.83,301949.0,12.9691,13.1289,12.9503,12.9973,301949.0
2017-05-17 11:00:00,13.83,13.88,13.82,13.86,395147.0,12.9973,13.0443,12.9879,13.0255,395147.0
2017-05-17 11:30:00,13.86,13.93,13.85,13.92,239803.0,13.0255,13.0913,13.0161,13.0819,239803.0
2017-05-17 12:00:00,13.92,13.96,13.89,13.91,200370.0,13.0819,13.1195,13.0537,13.0725,200370.0
2017-05-17 12:30:00,13.91,13.95,13.84,13.93,332398.0,13.0725,13.1101,13.0067,13.0913,332398.0
2017-05-17 13:00:00,13.93,13.99,13.92,13.93,194836.0,13.0913,13.1477,13.0819,13.0913,194836.0
2017-05-17 13:30:00,13.93,13.94,13.88,13.88,156350.0,13.0913,13.1007,13.0443,13.0443,156350.0
2017-05-17 14:00:00,13.88,13.93,13.84,13.85,226851.0,13.0443,13.0913,13.0067,13.0161,226851.0
2017-05-17 14:30:00,13.86,13.9,13.84,13.86,448080.0,13.0255,13.0631,13.0067,13.0255,448080.0
2017-05-17 15:00:00,13.86,13.9,13.83,13.89,491016.0,13.0255,13.0631,12.9973,13.0537,491016.0
2017-05-17 15:30:00,13.89,13.91,13.81,13.82,889274.0,13.0537,13.0725,12.9785,12.9879,889274.0
2017-05-18 09:30:00,13.67,13.67,13.1,13.24,1632894.0,12.8469,12.8469,12.3113,12.4428,1632894.0
2017-05-18 10:00:00,13.23,13.29,13.14,13.15,1025265.0,12.4334,12.4898,12.3488,12.3582,1025265.0
2017-05-18 10:30:00,13.15,13.29,13.11,13.26,454362.0,12.3582,12.4898,12.3207,12.4616,454362.0
2017-05-18 11:00:00,13.26,13.36,13.25,13.31,389057.0,12.4616,12.5556,12.4522,12.5086,389057.0
2017-05-18 11:30:00,13.31,13.36,13.21,13.23,349382.0,12.5086,12.5556,12.4146,12.4334,349382.0
2017-05-18 12:00:00,13.24,13.25,13.19,13.23,261065.0,12.4428,12.4522,12.3958,12.4334,261065.0
2017-05-18 12:30:00,13.23,13.33,13.22,13.32,179114.0,12.4334,12.5274,12.424,12.518,179114.0
2017-05-18 13:00:00,13.32,13.43,13.3,13.41,199553.0,12.518,12.6214,12.4992,12.6026,199553.0
2017-05-18 13:30:00,13.41,13.58,13.4,13.5,431898.0,12.6026,12.7624,12.5932,12.6872,431898.0
2017-05-18 14:00:00,13.51,13.53,13.43,13.51,186071.0,12.6966,12.7154,12.6214,12.6966,186071.0
2017-05-18 14:30:00,13.51,13.53,13.35,13.38,293842.0,12.6966,12.7154,12.5462,12.5744,293842.0
2017-05-18 15:00:00,13.38,13.41,13.22,13.22,527599.0,12.5744,12.6026,12.424,12.424,527599.0
2017-05-18 15:30:00,13.22,13.26,13.15,13.16,1567615.0,12.424,12.4616,12.3582,12.3676,1567615.0
2017-05-19 09:30:00,13.3,13.4,13.12,13.13,921331.0,12.4992,12.5932,12.3301,12.3395,921331.0
2017-05-19 10:00:00,13.13,13.25,13.05,13.25,1192835.0,12.3395,12.4522,12.2643,12.4522,1192835.0
2017-05-19 10:30:00,13.25,13.34,13.22,13.31,638991.0,12.4522,12.5368,12.424,12.5086,638991.0
2017-05-19 11:00:00,13.31,13.46,13.3,13.45,540890.0,12.5086,12.6496,12.4992,12.6402,540890.0
2017-05-19 11:30:00,13.45,13.57,13.41,13.53,416715.0,12.6402,12.753,12.6026,12.7154,416715.0
2017-05-19 12:00:00,13.54,13.59,13.5,13.52,250841.0,12.7248,12.7718,12.6872,12.706,250841.0
2017-05-19 12:30:00,13.51,13.55,13.48,13.54,306094.0,12.6966,12.7342,12.6684,12.7248,306094.0
2017-05-19 13:00:00,13.54,13.54,13.44,13.45,285714.0,12.7248,12.7248,12.6308,12.6402,285714.0
2017-05-19 13:30:00,13.44,13.48,13.39,13.46,228403.0,12.6308,12.6684,12.5838,12.6496,228403.0
2017-05-19 14:00:00,13.46,13.47,13.39,13.42,272503.0,12.6496,12.659,12.5838,12.612,272503.0
2017-05-19 14:30:00,13.43,13.45,13.36,13.36,249866.0,12.6214,12.6402,12.5556,12.5556,249866.0
2017-05-19 15:00:00,13.37,13.37,13.31,13.34,287097.0,12.565,12.565,12.5086,12.5368,287097.0
2017-05-19 15:30:00,13.34,13.38,13.31,13.38,1235008.0,12.5368,12.5744,12.5086,12.5744,1235008.0
2017-05-22 09:30:00,13.42,13.61,13.4,13.56,568651.0,12.612,12.7906,12.5932,12.7436,568651.0
2017-05-22 10:00:00,13.54,13.56,13.41,13.45,359773.0,12.7248,12.7436,12.6026,12.6402,359773.0
2017-05-22 10:30:00,13.46,13.68,13.4,13.57,610950.0,12.6496,12.8563,12.5932,12.753,610950.0
2017-05-22 11:00:00,13.58,13.58,13.44,13.52,333700.0,12.7624,12.7624,12.6308,12.706,333700.0
2017-05-22 11:30:00,13.52,13.62,13.47,13.62,254219.0,12.706,12.7999,12.659,12.7999,254219.0
2017-05-22 12:00:00,13.62,13.62,13.52,13.54,166259.0,12.7999,12.7999,12.706,12.7248,166259.0
2017-05-22 12:30:00,13.54,13.55,13.45,13.49,213752.0,12.7248,12.7342,12.6402,12.6778,213752.0
2017-05-22 13:00:00,13.49,13.51,13.45,13.5,181656.0,12.6778,12.6966,12.6402,12.6872,181656.0
2017-05-22 13:30:00,13.5,13.54,13.49,13.52,148761.0,12.6872,12.7248,12.6778,12.706,148761.0
2017-05-22 14:00:00,13.52,13.53,13.49,13.51,126636.0,12.706,12.7154,12.6778,12.6966,126636.0
2017-05-22 14:30:00,13.5,13.53,13.49,13.51,161798.0,12.6872,12.7154,12.6778,12.6966,161798.0
2017-05-22 15:00:00,13.5,13.52,13.49,13.51,178159.0,12.6872,12.706,12.6778,12.6966,178159.0
2017-05-22 15:30:00,13.51,13.55,13.5,13.54,563107.0,12.6966,12.7342,12.6872,12.7248,563107.0
2017-05-23 09:30:00,13.57,13.59,13.27,13.35,450860.0,12.753,12.7718,12.471,12.5462,450860.0
2017-05-23 10:00:00,13.34,13.41,13.22,13.23,327286.0,12.5368,12.6026,12.424,12.4334,327286.0
2017-05-23 10:30:00,13.23,13.31,13.18,13.3,327422.0,12.4334,12.5086,12.3864,12.4992,327422.0
2017-05-23 11:00:00,13.31,13.38,13.26,13.31,306515.0,12.5086,12.5744,12.4616,12.5086,306515.0
2017-05-23 11:30:00,13.31,13.35,13.25,13.25,228421.0,12.5086,12.5462,12.4522,12.4522,228421.0
2017-05-23 12:00:00,13.26,13.26,13.17,13.19,211165.0,12.4616,12.4616,12.377,12.3958,211165.0
2017-05-23 12:30:00,13.18,13.2,13.12,13.19,278343.0,12.3864,12.4052,12.3301,12.3958,278343.0
2017-05-23 13:00:00,13.2,13.2,13.13,13.16,92910.0,12.4052,12.4052,12.3395,12.3676,92910.0
2017-05-23 13:30:00,13.15,13.19,13.14,13.17,176012.0,12.3582,12.3958,12.3488,12.377,176012.0
2017-05-23 14:00:00,13.16,13.17,13.12,13.16,242749.0,12.3676,12.377,12.3301,12.3676,242749.0
2017-05-23 14:30:00,13.16,13.19,13.15,13.17,135351.0,12.3676,12.3958,12.3582,12.377,135351.0
2017-05-23 15:00:00,13.17,13.22,13.16,13.18,202340.0,12.377,12.424,12.3676,12.3864,202340.0
2017-05-23 15:30:00,13.18,13.22,13.17,13.18,856905.0,12.3864,12.424,12.377,12.3864,856905.0
2017-05-24 09:30:00,13.2,13.23,12.88,13.0,873932.0,12.4052,12.4334,12.1045,12.2173,873932.0
2017-05-24 10:00:00,13.0,13.02,12.96,12.96,449598.0,12.2173,12.2361,12.1797,12.1797,449598.0
2017-05-24 10:30:00,12.96,12.99,12.89,12.99,509750.0,12.1797,12.2079,12.1139,12.2079,509750.0
2017-05-24 11:00:00,12.99,13.0,12.9,12.97,286648.0,12.2079,12.2173,12.1233,12.1891,286648.0
2017-05-24 11:30:00,12.96,13.0,12.93,12.94,242882.0,12.1797,12.2173,12.1515,12.1609,242882.0
2017-05-24 12:00:00,12.94,13.03,12.93,13.0,231115.0,12.1609,12.2455,12.1515,12.2173,231115.0
2017-05-24 12:30:00,13.01,13.02,12.97,13.0,163010.0,12.2267,12.2361,12.1891,12.2173,163010.0
2017-05-24 13:00:00,12.99,13.03,12.98,13.0,209022.0,12.2079,12.2455,12.1985,12.2173,209022.0
2017-05-24 13:30:00,13.0,13.01,12.98,13.01,162896.0,12.2173,12.2267,12.1985,12.2267,162896.0
2017-05-24 14:00:00,13.0,13.05,12.97,13.02,252518.0,12.2173,12.2643,12.1891,12.2361,252518.0
2017-05-24 14:30:00,13.02,13.05,12.99,13.02,162625.0,12.2361,12.2643,12.2079,12.2361,162625.0
2017-05-24 15:00:00,13.02,13.06,13.01,13.05,202409.0,12.2361,12.2737,12.2267,12.2643,202409.0
2017-05-24 15:30:00,13.04,13.09,13.03,13.05,828177.0,12.2549,12.3019,12.2455,12.2643,828177.0
2017-05-25 09:30:00,13.18,13.25,13.02,13.14,209053.0,12.3864,12.4522,12.2361,12.3488,209053.0
2017-05-25 10:00:00,13.14,13.17,13.06,13.06,144724.0,12.3488,12.377,12.2737,12.2737,144724.0
2017-05-25 10:30:00,13.06,13.13,13.06,13.1,135006.0,12.2737,12.3395,12.2737,12.3113,135006.0
2017-05-25 11:00:00,13.1,13.16,13.08,13.14,140189.0,12.3113,12.3676,12.2925,12.3488,140189.0
2017-05-25 11:30:00,13.15,13.19,13.12,13.16,192989.0,12.3582,12.3958,12.3301,12.3676,192989.0
2017-05-25 12:00:00,13.16,13.16,13.13,13.15,84235.0,12.3676,12.3676,12.3395,12.3582,84235.0
2017-05-25 12:30:00,13.14,13.18,13.14,13.16,79116.0,12.3488,12.3864,12.3488,12.3676,79116.0
2017-05-25 13:00:00,13.15,13.18,13.1,13.18,132734.0,12.3582,12.3864,12.3113,12.3864,132734.0
2017-05-25 13:30:00,13.18,13.2,13.15,13.18,89714.0,12.3864,12.4052,12.3582,12.3864,89714.0
2017-05-25 14:00:00,13.17,13.19,13.14,13.15,106041.0,12.377,12.3958,12.3488,12.3582,106041.0
2017-05-25 14:30:00,13.15,13.18,13.15,13.15,72383.0,12.3582,12.3864,12.3582,12.3582,72383.0
2017-05-25 15:00:00,13.15,13.19,13.14,13.15,181557.0,12.3582,12.3958,12.3488,12.3582,181557.0
2017-05-25 15:30:00,13.15,13.17,13.12,13.15,402092.0,12.3582,12.377,12.3301,12.3582,402092.0
2017-05-26 09:30:00,13.19,13.19,13.01,13.06,342667.0,12.3958,12.3958,12.2267,12.2737,342667.0
2017-05-26 10:00:00,13.05,13.07,12.99,13.02,302762.0,12.2643,12.2831,12.2079,12.2361,302762.0
2017-05-26 10:30:00,13.01,13.01,12.9,12.92,218378.0,12.2267,12.2267,12.1233,12.1421,218378.0
2017-05-26 11:00:00,12.92,12.95,12.91,12.91,141315.0,12.1421,12.1703,12.1327,12.1327,141315.0
2017-05-26 11:30:00,12.92,12.95,12.83,12.86,224340.0,12.1421,12.1703,12.0575,12.0857,224340.0
2017-05-26 12:00:00,12.86,12.88,12.82,12.85,96295.0,12.0857,12.1045,12.0481,12.0763,96295.0
2017-05-26 12:30:00,12.85,12.87,12.83,12.86,91506.0,12.0763,12.0951,12.0575,12.0857,91506.0
2017-05-26 13:00:00,12.85,12.87,12.85,12.86,80931.0,12.0763,12.0951,12.0763,12.0857,80931.0
2017-05-26 13:30:00,12.85,12.89,12.85,12.88,83359.0,12.0763,12.1139,12.0763,12.1045,83359.0
2017-05-26 14:00:00,12.89,12.93,12.87,12.93,125927.0,12.1139,12.1515,12.0951,12.1515,125927.0
2017-05-26 14:30:00,12.93,12.95,12.92,12.93,63845.0,12.1515,12.1703,12.1421,12.1515,63845.0
2017-05-26 15:00:00,12.93,12.95,12.91,12.91,239259.0,12.1515,12.1703,12.1327,12.1327,239259.0
2017-05-26 15:30:00,12.91,12.93,12.87,12.87,662013.0,12.1327,12.1515,12.0951,12.0951,662013.0
2017-05-30 09:30:00,12.88,13.0,12.71,12.79,470592.0,12.1045,12.2173,11.9447,12.0199,470592.0
2017-05-30 10:00:00,12.78,12.87,12.74,12.79,492724.0,12.0105,12.0951,11.9729,12.0199,492724.0
2017-05-30 10:30:00,12.8,12.81,12.65,12.66,295240.0,12.0293,12.0387,11.8884,11.8977,295240.0
2017-05-30 11:00:00,12.66,12.69,12.61,12.66,228368.0,11.8977,11.9259,11.8508,11.8977,228368.0
2017-05-30 11:30:00,12.66,12.7,12.65,12.68,153582.0,11.8977,11.9353,11.8884,11.9165,153582.0
2017-05-30 12:00:00,12.67,12.71,12.62,12.67,215221.0,11.9071,11.9447,11.8602,11.9071,215221.0
2017-05-30 12:30:00,12.66,12.69,12.66,12.68,97312.0,11.8977,11.9259,11.8977,11.9165,97312.0
2017-05-30 13:00:00,12.67,12.68,12.58,12.61,150674.0,11.9071,11.9165,11.8226,11.8508,150674.0
2017-05-30 13:30:00,12.61,12.62,12.57,12.59,171495.0,11.8508,11.8602,11.8132,11.832,171495.0
2017-05-30 14:00:00,12.58,12.59,12.5,12.52,288914.0,11.8226,11.832,11.7474,11.7662,288914.0
2017-05-30 14:30:00,12.52,12.52,12.46,12.46,743515.0,11.7662,11.7662,11.7098,11.7098,743515.0
2017-05-30 15:00:00,12.46,12.51,12.44,12.49,611610.0,11.7098,11.7568,11.691,11.738,611610.0
2017-05-30 15:30:00,12.49,12.52,12.48,12.49,731596.0,11.738,11.7662,11.7286,11.738,731596.0
2017-05-31 09:30:00,12.53,12.61,12.38,12.42,809419.0,11.7756,11.8508,11.6346,11.6722,809419.0
2017-05-31 10:00:00,12.42,12.47,12.38,12.44,399101.0,11.6722,11.7192,11.6346,11.691,399101.0
2017-05-31 10:30:00,12.44,12.45,12.39,12.41,245938.0,11.691,11.7004,11.644,11.6628,245938.0
2017-05-31 11:00:00,12.41,12.45,12.28,12.29,394099.0,11.6628,11.7004,11.5406,11.55,394099.0
2017-05-31 11:30:00,12.29,12.32,12.24,12.26,370181.0,11.55,11.5782,11.503,11.5218,370181.0
2017-05-31 12:00:00,12.26,12.26,12.22,12.25,146472.0,11.5218,11.5218,11.4842,11.5124,146472.0
2017-05-31 12:30:00,12.25,12.31,12.22,12.27,256177.0,11.5124,11.5688,11.4842,11.5312,256177.0
2017-05-31 13:00:00,12.26,12.31,12.24,12.29,132585.0,11.5218,11.5688,11.503,11.55,132585.0
2017-05-31 13:30:00,12.3,12.33,12.28,12.3,168742.0,11.5594,11.5876,11.5406,11.5594,168742.0
2017-05-31 14:00:00,12.3,12.3,12.25,12.27,213449.0,11.5594,11.5594,11.5124,11.5312,213449.0
2017-05-31 14:30:00,12.27,12.32,12.26,12.3,190328.0,11.5312,11.5782,11.5218,11.5594,190328.0
2017-05-31 15:00:00,12.3,12.33,12.29,12.32,236658.0,11.5594,11.5876,11.55,11.5782,236658.0
2017-05-31 15:30:00,12.32,12.38,12.31,12.37,722026.0,11.5782,11.6346,11.5688,11.6252,722026.0
2017-06-01 09:30:00,12.46,13.01,12.37,12.85,1763402.0,11.7098,12.2267,11.6252,12.0763,1763402.0
2017-06-01 10:00:00,12.84,13.12,12.81,12.98,1395243.0,12.0669,12.3301,12.0387,12.1985,1395243.0
2017-06-01 10:30:00,12.98,13.08,12.97,13.03,542042.0,12.1985,12.2925,12.1891,12.2455,542042.0
2017-06-01 11:00:00,13.03,13.29,13.02,13.27,599975.0,12.2455,12.4898,12.2361,12.471,599975.0
2017-06-01 11:30:00,13.27,13.28,13.15,13.2,455081.0,12.471,12.4804,12.3582,12.4052,455081.0
2017-06-01 12:00:00,13.21,13.25,13.19,13.24,270345.0,12.4146,12.4522,12.3958,12.4428,270345.0
2017-06-01 12:30:00,13.24,13.25,13.2,13.21,221469.0,12.4428,12.4522,12.4052,12.4146,221469.0
2017-06-01 13:00:00,13.21,13.24,13.19,13.23,107235.0,12.4146,12.4428,12.3958,12.4334,107235.0
2017-06-01 13:30:00,13.23,13.23,13.09,13.12,192148.0,12.4334,12.4334,12.3019,12.3301,192148.0
2017-06-01 14:00:00,13.12,13.21,13.12,13.21,215213.0,12.3301,12.4146,12.3301,12.4146,215213.0
2017-06-01 14:30:00,13.21,13.22,13.15,13.2,223269.0,12.4146,12.424,12.3582,12.4052,223269.0
2017-06-01 15:00:00,13.19,13.27,13.12,13.14,440710.0,12.3958,12.471,12.3301,12.3488,440710.0
2017-06-01 15:30:00,13.13,13.19,13.1,13.16,701386.0,12.3395,12.3958,12.3113,12.3676,701386.0
2017-06-02 09:30:00,14.3,14.35,13.55,13.62,3380609.0,13.439,13.486,12.7342,12.7999,3380609.0
2017-06-02 10:00:00,13.62,13.79,13.49,13.65,1510743.0,12.7999,12.9597,12.6778,12.8281,1510743.0
2017-06-02 10:30:00,13.66,13.67,13.32,13.44,838559.0,12.8375,12.8469,12.518,12.6308,838559.0
2017-06-02 11:00:00,13.44,13.48,13.37,13.48,370343.0,12.6308,12.6684,12.565,12.6684,370343.0
2017-06-02 11:30:00,13.48,13.54,13.41,13.42,390615.0,12.6684,12.7248,12.6026,12.612,390615.0
2017-06-02 12:00:00,13.41,13.52,13.38,13.5,548836.0,12.6026,12.706,12.5744,12.6872,548836.0
2017-06-02 12:30:00,13.51,13.54,13.4,13.48,443408.0,12.6966,12.7248,12.5932,12.6684,443408.0
2017-06-02 13:00:00,13.48,13.51,13.43,13.5,260881.0,12.6684,12.6966,12.6214,12.6872,260881.0
2017-06-02 13:30:00,13.49,13.51,13.44,13.47,265058.0,12.6778,12.6966,12.6308,12.659,265058.0
2017-06-02 14:00:00,13.48,13.49,13.42,13.49,376256.0,12.6684,12.6778,12.612,12.6778,376256.0
2017-06-02 14:30:00,13.49,13.53,13.48,13.51,337989.0,12.6778,12.7154,12.6684,12.6966,337989.0
2017-06-02 15:00:00,13.51,13.51,13.44,13.49,284898.0,12.6966,12.6966,12.6308,12.6778,284898.0
2017-06-02 15:30:00,13.49,13.51,13.42,13.43,1013880.0,12.6778,12.6966,12.612,12.6214,1013880.0
2017-06-05 09:30:00,13.23,13.23,12.6,12.95,1095279.0,12.4334,12.4334,11.8414,12.1703,1095279.0
2017-06-05 10:00:00,12.92,13.01,12.9,12.95,365125.0,12.1421,12.2267,12.1233,12.1703,365125.0
2017-06-05 10:30:00,12.95,13.01,12.9,12.96,625543.0,12.1703,12.2267,12.1233,12.1797,625543.0
2017-06-05 11:00:00,12.96,12.97,12.88,12.9,292920.0,12.1797,12.1891,12.1045,12.1233,292920.0
2017-06-05 11:30:00,12.91,12.99,12.89,12.94,287862.0,12.1327,12.2079,12.1139,12.1609,287862.0
2017-06-05 12:00:00,12.94,12.99,12.91,12.98,169749.0,12.1609,12.2079,12.1327,12.1985,169749.0
2017-06-05 12:30:00,12.97,13.02,12.97,13.0,163238.0,12.1891,12.2361,12.1891,12.2173,163238.0
2017-06-05 13:00:00,13.0,13.04,12.97,13.01,186955.0,12.2173,12.2549,12.1891,12.2267,186955.0
2017-06-05 13:30:00,13.0,13.03,12.95,12.99,142216.0,12.2173,12.2455,12.1703,12.2079,142216.0
2017-06-05 14:00:00,12.98,13.01,12.97,12.97,154602.0,12.1985,12.2267,12.1891,12.1891,154602.0
2017-06-05 14:30:00,12.97,13.0,12.96,13.0,114700.0,12.1891,12.2173,12.1797,12.2173,114700.0
2017-06-05 15:00:00,13.0,13.04,12.99,13.01,265488.0,12.2173,12.2549,12.2079,12.2267,265488.0
2017-06-05 15:30:00,13.02,13.03,12.99,13.0,875954.0,12.2361,12.2455,12.2079,12.2173,875954.0
2017-06-06 09:30:00,12.89,13.01,12.84,12.94,571569.0,12.1139,12.2267,12.0669,12.1609,571569.0
2017-06-06 10:00:00,12.95,12.96,12.86,12.9,217842.0,12.1703,12.1797,12.0857,12.1233,217842.0
2017-06-06 10:30:00,12.9,12.93,12.76,12.83,527719.0,12.1233,12.1515,11.9917,12.0575,527719.0
2017-06-06 11:00:00,12.83,12.87,12.8,12.81,200313.0,12.0575,12.0951,12.0293,12.0387,200313.0
2017-06-06 11:30:00,12.81,12.84,12.79,12.8,406955.0,12.0387,12.0669,12.0199,12.0293,406955.0
2017-06-06 12:00:00,12.8,12.93,12.79,12.83,288363.0,12.0293,12.1515,12.0199,12.0575,288363.0
2017-06-06 12:30:00,12.83,12.84,12.79,12.83,160712.0,12.0575,12.0669,12.0199,12.0575,160712.0
2017-06-06 13:00:00,12.83,12.88,12.79,12.81,222484.0,12.0575,12.1045,12.0199,12.0387,222484.0
2017-06-06 13:30:00,12.81,12.89,12.81,12.88,136361.0,12.0387,12.1139,12.0387,12.1045,136361.0
2017-06-06 14:00:00,12.88,12.89,12.82,12.84,157629.0,12.1045,12.1139,12.0481,12.0669,157629.0
2017-06-06 14:30:00,12.85,12.85,12.81,12.84,149722.0,12.0763,12.0763,12.0387,12.0669,149722.0
2017-06-06 15:00:00,12.83,12.85,12.77,12.78,223310.0,12.0575,12.0763,12.0011,12.0105,223310.0
2017-06-06 15:30:00,12.77,12.79,12.71,12.72,699018.0,12.0011,12.0199,11.9447,11.9541,699018.0
2017-06-07 09:30:00,12.85,13.0,12.66,12.95,803427.0,12.0763,12.2173,11.8977,12.1703,803427.0
2017-06-07 10:00:00,12.96,13.11,12.96,13.06,487080.0,12.1797,12.3207,12.1797,12.2737,487080.0
2017-06-07 10:30:00,13.06,13.18,13.05,13.16,502056.0,12.2737,12.3864,12.2643,12.3676,502056.0
2017-06-07 11:00:00,13.17,13.31,13.12,13.29,528812.0,12.377,12.5086,12.3301,12.4898,528812.0
2017-06-07 11:30:00,13.29,13.38,13.26,13.31,783486.0,12.4898,12.5744,12.4616,12.5086,783486.0
2017-06-07 12:00:00,13.31,13.45,13.29,13.41,605985.0,12.5086,12.6402,12.4898,12.6026,605985.0
2017-06-07 12:30:00,13.41,13.44,13.35,13.35,447010.0,12.6026,12.6308,12.5462,12.5462,447010.0
2017-06-07 13:00:00,13.35,13.43,13.34,13.39,270485.0,12.5462,12.6214,12.5368,12.5838,270485.0
2017-06-07 13:30:00,13.4,13.43,13.38,13.41,275062.0,12.5932,12.6214,12.5744,12.6026,275062.0
2017-06-07 14:00:00,13.41,13.44,13.38,13.41,204310.0,12.6026,12.6308,12.5744,12.6026,204310.0
2017-06-07 14:30:00,13.4,13.42,13.38,13.39,171344.0,12.5932,12.612,12.5744,12.5838,171344.0
2017-06-07 15:00:00,13.39,13.43,13.38,13.4,279734.0,12.5838,12.6214,12.5744,12.5932,279734.0
2017-06-07 15:30:00,13.39,13.41,13.29,13.33,871988.0,12.5838,12.6026,12.4898,12.5274,871988.0
2017-06-08 09:30:00,13.67,13.72,13.11,13.38,1886190.0,12.8469,12.8939,12.3207,12.5744,1886190.0
2017-06-08 10:00:00,13.38,13.41,12.96,12.99,681757.0,12.5744,12.6026,12.1797,12.2079,681757.0
2017-06-08 10:30:00,13.0,13.07,12.87,12.93,482699.0,12.2173,12.2831,12.0951,12.1515,482699.0
2017-06-08 11:00:00,12.93,13.05,12.91,13.02,269617.0,12.1515,12.2643,12.1327,12.2361,269617.0
2017-06-08 11:30:00,13.02,13.13,13.01,13.09,277711.0,12.2361,12.3395,12.2267,12.3019,277711.0
2017-06-08 12:00:00,13.08,13.15,13.07,13.13,139658.0,12.2925,12.3582,12.2831,12.3395,139658.0
2017-06-08 12:30:00,13.13,13.14,13.08,13.09,153745.0,12.3395,12.3488,12.2925,12.3019,153745.0
2017-06-08 13:00:00,13.09,13.1,12.97,12.99,295497.0,12.3019,12.3113,12.1891,12.2079,295497.0
2017-06-08 13:30:00,12.98,13.03,12.96,13.01,495811.0,12.1985,12.2455,12.1797,12.2267,495811.0
2017-06-08 14:00:00,13.01,13.01,12.87,12.89,527034.0,12.2267,12.2267,12.0951,12.1139,527034.0
2017-06-08 14:30:00,12.88,12.94,12.85,12.9,361383.0,12.1045,12.1609,12.0763,12.1233,361383.0
2017-06-08 15:00:00,12.9,12.93,12.86,12.88,287474.0,12.1233,12.1515,12.0857,12.1045,287474.0
2017-06-08 15:30:00,12.88,12.95,12.87,12.91,1147241.0,12.1045,12.1703,12.0951,12.1327,1147241.0
2017-06-09 09:30:00,12.9,12.97,12.65,12.75,1519696.0,12.1233,12.1891,11.8884,11.9823,1519696.0
2017-06-09 10:00:00,12.75,12.85,12.73,12.8,961979.0,11.9823,12.0763,11.9635,12.0293,961979.0
2017-06-09 10:30:00,12.79,12.85,12.73,12.78,680244.0,12.0199,12.0763,11.9635,12.0105,680244.0
2017-06-09 11:00:00,12.78,12.81,12.69,12.7,629015.0,12.0105,12.0387,11.9259,11.9353,629015.0
2017-06-09 11:30:00,12.7,12.77,12.68,12.69,722119.0,11.9353,12.0011,11.9165,11.9259,722119.0
2017-06-09 12:00:00,12.68,12.76,12.66,12.71,454397.0,11.9165,11.9917,11.8977,11.9447,454397.0
2017-06-09 12:30:00,12.71,12.72,12.55,12.6,827129.0,11.9447,11.9541,11.7944,11.8414,827129.0
2017-06-09 13:00:00,12.6,12.73,12.49,12.73,916780.0,11.8414,11.9635,11.738,11.9635,916780.0
2017-06-09 13:30:00,12.74,12.77,12.59,12.62,686958.0,11.9729,12.0011,11.832,11.8602,686958.0
2017-06-09 14:00:00,12.61,12.63,12.53,12.58,440772.0,11.8508,11.8696,11.7756,11.8226,440772.0
2017-06-09 14:30:00,12.58,12.59,12.46,12.52,877839.0,11.8226,11.832,11.7098,11.7662,877839.0
2017-06-09 15:00:00,12.52,12.72,12.5,12.65,929159.0,11.7662,11.9541,11.7474,11.8884,929159.0
2017-06-09 15:30:00,12.65,12.65,12.56,12.61,1961825.0,11.8884,11.8884,11.8038,11.8508,1961825.0
2017-06-12 09:30:00,12.37,12.53,12.25,12.33,862373.0,11.6252,11.7756,11.5124,11.5876,862373.0
2017-06-12 10:00:00,12.33,12.5,12.31,12.4,758120.0,11.5876,11.7474,11.5688,11.6534,758120.0
2017-06-12 10:30:00,12.39,12.61,12.39,12.58,374187.0,11.644,11.8508,11.644,11.8226,374187.0
2017-06-12 11:00:00,12.58,12.63,12.53,12.59,415215.0,11.8226,11.8696,11.7756,11.832,415215.0
2017-06-12 11:30:00,12.59,12.61,12.4,12.43,307487.0,11.832,11.8508,11.6534,11.6816,307487.0
2017-06-12 12:00:00,12.43,12.45,12.36,12.38,354517.0,11.6816,11.7004,11.6158,11.6346,354517.0
2017-06-12 12:30:00,12.39,12.43,12.32,12.32,284439.0,11.644,11.6816,11.5782,11.5782,284439.0
2017-06-12 13:00:00,12.33,12.33,12.25,12.3,450595.0,11.5876,11.5876,11.5124,11.5594,450595.0
2017-06-12 13:30:00,12.3,12.31,12.26,12.27,221450.0,11.5594,11.5688,11.5218,11.5312,221450.0
2017-06-12 14:00:00,12.27,12.31,12.26,12.29,228079.0,11.5312,11.5688,11.5218,11.55,228079.0
2017-06-12 14:30:00,12.29,12.32,12.28,12.29,341891.0,11.55,11.5782,11.5406,11.55,341891.0
2017-06-12 15:00:00,12.29,12.36,12.28,12.34,398310.0,11.55,11.6158,11.5406,11.597,398310.0
2017-06-12 15:30:00,12.34,12.35,12.24,12.28,1541944.0,11.597,11.6064,11.503,11.5406,1541944.0
2017-06-13 09:30:00,12.28,12.45,12.18,12.22,639020.0,11.5406,11.7004,11.4467,11.4842,639020.0
2017-06-13 10:00:00,12.22,12.29,12.07,12.08,543676.0,11.4842,11.55,11.3433,11.3527,543676.0
2017-06-13 10:30:00,12.08,12.13,12.08,12.09,768358.0,11.3527,11.3997,11.3527,11.3621,768358.0
2017-06-13 11:00:00,12.08,12.15,12.05,12.12,249087.0,11.3527,11.4185,11.3245,11.3903,249087.0
2017-06-13 11:30:00,12.12,12.17,12.11,12.16,304476.0,11.3903,11.4373,11.3809,11.4279,304476.0
2017-06-13 12:00:00,12.16,12.17,12.07,12.11,184998.0,11.4279,11.4373,11.3433,11.3809,184998.0
2017-06-13 12:30:00,12.1,12.13,12.1,12.12,174369.0,11.3715,11.3997,11.3715,11.3903,174369.0
2017-06-13 13:00:00,12.12,12.12,12.1,12.1,107970.0,11.3903,11.3903,11.3715,11.3715,107970.0
2017-06-13 13:30:00,12.1,12.11,12.03,12.05,114292.0,11.3715,11.3809,11.3057,11.3245,114292.0
2017-06-13 14:00:00,12.05,12.11,12.04,12.08,94641.0,11.3245,11.3809,11.3151,11.3527,94641.0
2017-06-13 14:30:00,12.08,12.11,12.06,12.08,79158.0,11.3527,11.3809,11.3339,11.3527,79158.0
2017-06-13 15:00:00,12.08,12.1,12.07,12.09,171150.0,11.3527,11.3715,11.3433,11.3621,171150.0
2017-06-13 15:30:00,12.1,12.11,12.07,12.1,595118.0,11.3715,11.3809,11.3433,11.3715,595118.0
2017-06-14 09:30:00,12.1,12.18,11.92,12.02,557637.0,11.3715,11.4467,11.2023,11.2963,557637.0
2017-06-14 10:00:00,12.01,12.02,11.93,11.98,236735.0,11.2869,11.2963,11.2117,11.2587,236735.0
2017-06-14 10:30:00,11.98,12.09,11.94,12.04,404954.0,11.2587,11.3621,11.2211,11.3151,404954.0
2017-06-14 11:00:00,12.04,12.06,12.01,12.01,212751.0,11.3151,11.3339,11.2869,11.2869,212751.0
2017-06-14 11:30:00,12.01,12.02,11.98,12.0,400685.0,11.2869,11.2963,11.2587,11.2775,400685.0
2017-06-14 12:00:00,12.0,12.01,11.87,11.87,599887.0,11.2775,11.2869,11.1553,11.1553,599887.0
2017-06-14 12:30:00,11.87,11.89,11.82,11.85,478470.0,11.1553,11.1741,11.1083,11.1365,478470.0
2017-06-14 13:00:00,11.85,11.88,11.83,11.84,212993.0,11.1365,11.1647,11.1177,11.1271,212993.0
2017-06-14 13:30:00,11.83,11.84,11.78,11.79,186720.0,11.1177,11.1271,11.0707,11.0801,186720.0
2017-06-14 14:00:00,11.8,11.82,11.7,11.82,760875.0,11.0895,11.1083,10.9956,11.1083,760875.0
2017-06-14 14:30:00,11.81,12.01,11.77,11.85,668311.0,11.0989,11.2869,11.0613,11.1365,668311.0
2017-06-14 15:00:00,11.86,11.87,11.79,11.85,341277.0,11.1459,11.1553,11.0801,11.1365,341277.0
2017-06-14 15:30:00,11.86,12.0,11.83,11.98,1362089.0,11.1459,11.2775,11.1177,11.2587,1362089.0
2017-06-15 09:30:00,11.81,11.89,11.62,11.76,1159316.0,11.0989,11.1741,10.9204,11.0519,1159316.0
2017-06-15 10:00:00,11.75,11.82,11.64,11.69,594100.0,11.0425,11.1083,10.9392,10.9862,594100.0
2017-06-15 10:30:00,11.69,11.74,11.66,11.72,274437.0,10.9862,11.0331,10.958,11.0143,274437.0
2017-06-15 11:00:00,11.73,11.77,11.71,11.76,261916.0,11.0237,11.0613,11.0049,11.0519,261916.0
2017-06-15 11:30:00,11.77,11.77,11.7,11.71,164935.0,11.0613,11.0613,10.9956,11.0049,164935.0
2017-06-15 12:00:00,11.72,11.74,11.66,11.66,116346.0,11.0143,11.0331,10.958,10.958,116346.0
2017-06-15 12:30:00,11.66,11.69,11.65,11.69,147542.0,10.958,10.9862,10.9486,10.9862,147542.0
2017-06-15 13:00:00,11.68,11.69,11.65,11.66,138290.0,10.9768,10.9862,10.9486,10.958,138290.0
2017-06-15 13:30:00,11.66,11.75,11.65,11.71,292829.0,10.958,11.0425,10.9486,11.0049,292829.0
2017-06-15 14:00:00,11.71,11.81,11.71,11.81,191642.0,11.0049,11.0989,11.0049,11.0989,191642.0
2017-06-15 14:30:00,11.81,11.82,11.76,11.79,177234.0,11.0989,11.1083,11.0519,11.0801,177234.0
2017-06-15 15:00:00,11.8,11.83,11.79,11.83,143440.0,11.0895,11.1177,11.0801,11.1177,143440.0
2017-06-15 15:30:00,11.83,11.84,11.77,11.8,852834.0,11.1177,11.1271,11.0613,11.0895,852834.0
2017-06-16 09:30:00,11.83,12.01,11.79,11.96,507859.0,11.1177,11.2869,11.0801,11.2399,507859.0
2017-06-16 10:00:00,11.96,11.96,11.87,11.91,214271.0,11.2399,11.2399,11.1553,11.1929,214271.0
2017-06-16 10:30:00,11.91,11.92,11.82,11.83,307670.0,11.1929,11.2023,11.1083,11.1177,307670.0
2017-06-16 11:00:00,11.83,11.87,11.81,11.82,150282.0,11.1177,11.1553,11.0989,11.1083,150282.0
2017-06-16 11:30:00,11.82,11.83,11.81,11.81,122040.0,11.1083,11.1177,11.0989,11.0989,122040.0
2017-06-16 12:00:00,11.82,11.84,11.76,11.81,255193.0,11.1083,11.1271,11.0519,11.0989,255193.0
2017-06-16 12:30:00,11.81,11.85,11.79,11.8,214835.0,11.0989,11.1365,11.0801,11.0895,214835.0
2017-06-16 13:00:00,11.8,11.82,11.77,11.78,126710.0,11.0895,11.1083,11.0613,11.0707,126710.0
2017-06-16 13:30:00,11.78,11.8,11.74,11.77,217364.0,11.0707,11.0895,11.0331,11.0613,217364.0
2017-06-16 14:00:00,11.77,11.78,11.75,11.77,182160.0,11.0613,11.0707,11.0425,11.0613,182160.0
2017-06-16 14:30:00,11.77,11.78,11.74,11.78,149565.0,11.0613,11.0707,11.0331,11.0707,149565.0
2017-06-16 15:00:00,11.78,11.8,11.76,11.76,189720.0,11.0707,11.0895,11.0519,11.0519,189720.0
2017-06-16 15:30:00,11.77,11.81,11.75,11.79,706162.0,11.0613,11.0989,11.0425,11.0801,706162.0
2017-06-19 09:30:00,11.81,12.01,11.71,11.92,542386.0,11.0989,11.2869,11.0049,11.2023,542386.0
2017-06-19 10:00:00,11.92,12.19,11.92,12.05,585276.0,11.2023,11.456,11.2023,11.3245,585276.0
2017-06-19 10:30:00,12.04,12.11,11.98,12.1,383660.0,11.3151,11.3809,11.2587,11.3715,383660.0
2017-06-19 11:00:00,12.1,12.17,12.05,12.07,322661.0,11.3715,11.4373,11.3245,11.3433,322661.0
2017-06-19 11:30:00,12.07,12.07,11.95,11.95,265650.0,11.3433,11.3433,11.2305,11.2305,265650.0
2017-06-19 12:00:00,11.95,11.95,11.87,11.91,168199.0,11.2305,11.2305,11.1553,11.1929,168199.0
2017-06-19 12:30:00,11.91,11.94,11.89,11.91,211479.0,11.1929,11.2211,11.1741,11.1929,211479.0
2017-06-19 13:00:00,11.91,11.92,11.9,11.92,123603.0,11.1929,11.2023,11.1835,11.2023,123603.0
2017-06-19 13:30:00,11.92,11.94,11.88,11.88,283496.0,11.2023,11.2211,11.1647,11.1647,283496.0
2017-06-19 14:00:00,11.88,11.91,11.88,11.9,231938.0,11.1647,11.1929,11.1647,11.1835,231938.0
2017-06-19 14:30:00,11.9,11.91,11.88,11.91,319548.0,11.1835,11.1929,11.1647,11.1929,319548.0
2017-06-19 15:00:00,11.9,11.92,11.89,11.9,297350.0,11.1835,11.2023,11.1741,11.1835,297350.0
2017-06-19 15:30:00,11.89,11.91,11.87,11.88,840395.0,11.1741,11.1929,11.1553,11.1647,840395.0
2017-06-20 09:30:00,11.89,11.9,11.75,11.76,378799.0,11.1741,11.1835,11.0425,11.0519,378799.0
2017-06-20 10:00:00,11.76,11.82,11.75,11.78,154618.0,11.0519,11.1083,11.0425,11.0707,154618.0
2017-06-20 10:30:00,11.77,11.84,11.76,11.79,307669.0,11.0613,11.1271,11.0519,11.0801,307669.0
2017-06-20 11:00:00,11.79,11.81,11.76,11.77,112136.0,11.0801,11.0989,11.0519,11.0613,112136.0
2017-06-20 11:30:00,11.76,11.8,11.73,11.78,98517.0,11.0519,11.0895,11.0237,11.0707,98517.0
2017-06-20 12:00:00,11.78,11.78,11.7,11.71,135064.0,11.0707,11.0707,10.9956,11.0049,135064.0
2017-06-20 12:30:00,11.71,11.72,11.68,11.7,286278.0,11.0049,11.0143,10.9768,10.9956,286278.0
2017-06-20 13:00:00,11.7,11.71,11.66,11.69,91909.0,10.9956,11.0049,10.958,10.9862,91909.0
2017-06-20 13:30:00,11.69,11.7,11.67,11.69,100693.0,10.9862,10.9956,10.9674,10.9862,100693.0
2017-06-20 14:00:00,11.68,11.69,11.67,11.68,67009.0,10.9768,10.9862,10.9674,10.9768,67009.0
2017-06-20 14:30:00,11.68,11.68,11.65,11.68,171518.0,10.9768,10.9768,10.9486,10.9768,171518.0
2017-06-20 15:00:00,11.68,11.7,11.65,11.65,357185.0,10.9768,10.9956,10.9486,10.9486,357185.0
2017-06-20 15:30:00,11.66,11.66,11.54,11.58,1377496.0,10.958,10.958,10.8452,10.8828,1377496.0
2017-06-21 09:30:00,11.67,11.77,11.62,11.7,812166.0,10.9674,11.0613,10.9204,10.9956,812166.0
2017-06-21 10:00:00,11.69,11.72,11.65,11.68,387108.0,10.9862,11.0143,10.9486,10.9768,387108.0
2017-06-21 10:30:00,11.69,11.73,11.64,11.69,436494.0,10.9862,11.0237,10.9392,10.9862,436494.0
2017-06-21 11:00:00,11.68,11.76,11.67,11.74,410949.0,10.9768,11.0519,10.9674,11.0331,410949.0
2017-06-21 11:30:00,11.75,11.79,11.73,11.77,402225.0,11.0425,11.0801,11.0237,11.0613,402225.0
2017-06-21 12:00:00,11.77,11.83,11.71,11.81,215395.0,11.0613,11.1177,11.0049,11.0989,215395.0
2017-06-21 12:30:00,11.82,11.84,11.76,11.79,182720.0,11.1083,11.1271,11.0519,11.0801,182720.0
2017-06-21 13:00:00,11.79,11.79,11.74,11.74,236313.0,11.0801,11.0801,11.0331,11.0331,236313.0
2017-06-21 13:30:00,11.74,11.75,11.72,11.75,254512.0,11.0331,11.0425,11.0143,11.0425,254512.0
2017-06-21 14:00:00,11.74,11.76,11.7,11.71,290669.0,11.0331,11.0519,10.9956,11.0049,290669.0
2017-06-21 14:30:00,11.7,11.77,11.7,11.75,183279.0,10.9956,11.0613,10.9956,11.0425,183279.0
2017-06-21 15:00:00,11.76,11.78,11.74,11.76,427759.0,11.0519,11.0707,11.0331,11.0519,427759.0
2017-06-21 15:30:00,11.76,11.77,11.72,11.73,1691813.0,11.0519,11.0613,11.0143,11.0237,1691813.0
2017-06-22 09:30:00,11.56,11.66,11.35,11.56,896466.0,10.864,10.958,10.6666,10.864,896466.0
2017-06-22 10:00:00,11.58,11.7,11.55,11.61,616319.0,10.8828,10.9956,10.8546,10.911,616319.0
2017-06-22 10:30:00,11.62,11.68,11.61,11.62,325081.0,10.9204,10.9768,10.911,10.9204,325081.0
2017-06-22 11:00:00,11.62,11.73,11.61,11.64,253802.0,10.9204,11.0237,10.911,10.9392,253802.0
2017-06-22 11:30:00,11.64,11.74,11.64,11.72,391299.0,10.9392,11.0331,10.9392,11.0143,391299.0
2017-06-22 12:00:00,11.73,11.78,11.72,11.75,311386.0,11.0237,11.0707,11.0143,11.0425,311386.0
2017-06-22 12:30:00,11.75,11.78,11.72,11.73,241246.0,11.0425,11.0707,11.0143,11.0237,241246.0
2017-06-22 13:00:00,11.74,11.74,11.69,11.73,201147.0,11.0331,11.0331,10.9862,11.0237,201147.0
2017-06-22 13:30:00,11.72,11.74,11.72,11.73,191988.0,11.0143,11.0331,11.0143,11.0237,191988.0
2017-06-22 14:00:00,11.73,11.73,11.72,11.72,177872.0,11.0237,11.0237,11.0143,11.0143,177872.0
2017-06-22 14:30:00,11.73,11.73,11.68,11.69,361558.0,11.0237,11.0237,10.9768,10.9862,361558.0
2017-06-22 15:00:00,11.7,11.7,11.66,11.67,332038.0,10.9956,10.9956,10.958,10.9674,332038.0
2017-06-22 15:30:00,11.68,11.72,11.67,11.69,1012908.0,10.9768,11.0143,10.9674,10.9862,1012908.0
2017-06-23 09:30:00,11.57,12.03,11.46,11.99,955512.0,10.8734,11.3057,10.77,11.2681,955512.0
2017-06-23 10:00:00,11.99,12.0,11.94,11.96,372876.0,11.2681,11.2775,11.2211,11.2399,372876.0
2017-06-23 10:30:00,11.96,12.02,11.96,12.0,580927.0,11.2399,11.2963,11.2399,11.2775,580927.0
2017-06-23 11:00:00,12.0,12.02,11.92,11.92,245640.0,11.2775,11.2963,11.2023,11.2023,245640.0
2017-06-23 11:30:00,11.92,11.93,11.86,11.91,492491.0,11.2023,11.2117,11.1459,11.1929,492491.0
2017-06-23 12:00:00,11.91,11.95,11.89,11.93,201028.0,11.1929,11.2305,11.1741,11.2117,201028.0
2017-06-23 12:30:00,11.93,11.94,11.88,11.89,189098.0,11.2117,11.2211,11.1647,11.1741,189098.0
2017-06-23 13:00:00,11.88,11.89,11.88,11.88,101530.0,11.1647,11.1741,11.1647,11.1647,101530.0
2017-06-23 13:30:00,11.88,11.89,11.85,11.87,204978.0,11.1647,11.1741,11.1365,11.1553,204978.0
2017-06-23 14:00:00,11.88,11.88,11.87,11.87,59355.0,11.1647,11.1647,11.1553,11.1553,59355.0
2017-06-23 14:30:00,11.87,11.88,11.87,11.87,97231.0,11.1553,11.1647,11.1553,11.1553,97231.0
2017-06-23 15:00:00,11.87,11.88,11.86,11.87,319419.0,11.1553,11.1647,11.1459,11.1553,319419.0
2017-06-23 15:30:00,11.87,11.93,11.85,11.87,2297603.0,11.1553,11.2117,11.1365,11.1553,2297603.0
2017-06-26 09:30:00,11.97,12.05,11.91,12.01,605730.0,11.2493,11.3245,11.1929,11.2869,605730.0
2017-06-26 10:00:00,12.0,12.01,11.73,11.76,531994.0,11.2775,11.2869,11.0237,11.0519,531994.0
2017-06-26 10:30:00,11.76,11.78,11.7,11.76,260748.0,11.0519,11.0707,10.9956,11.0519,260748.0
2017-06-26 11:00:00,11.76,11.79,11.67,11.69,213512.0,11.0519,11.0801,10.9674,10.9862,213512.0
2017-06-26 11:30:00,11.68,11.75,11.65,11.73,283041.0,10.9768,11.0425,10.9486,11.0237,283041.0
2017-06-26 12:00:00,11.73,11.79,11.72,11.76,201381.0,11.0237,11.0801,11.0143,11.0519,201381.0
2017-06-26 12:30:00,11.76,11.82,11.76,11.77,172396.0,11.0519,11.1083,11.0519,11.0613,172396.0
2017-06-26 13:00:00,11.78,11.78,11.72,11.73,209922.0,11.0707,11.0707,11.0143,11.0237,209922.0
2017-06-26 13:30:00,11.74,11.81,11.72,11.75,228919.0,11.0331,11.0989,11.0143,11.0425,228919.0
2017-06-26 14:00:00,11.75,11.76,11.72,11.73,253106.0,11.0425,11.0519,11.0143,11.0237,253106.0
2017-06-26 14:30:00,11.72,11.74,11.7,11.73,291802.0,11.0143,11.0331,10.9956,11.0237,291802.0
2017-06-26 15:00:00,11.73,11.76,11.71,11.74,312011.0,11.0237,11.0519,11.0049,11.0331,312011.0
2017-06-26 15:30:00,11.74,11.79,11.72,11.78,1027025.0,11.0331,11.0801,11.0143,11.0707,1027025.0
2017-06-27 09:30:00,11.64,11.85,11.5,11.71,508452.0,10.9392,11.1365,10.8076,11.0049,508452.0
2017-06-27 10:00:00,11.71,11.76,11.69,11.72,174610.0,11.0049,11.0519,10.9862,11.0143,174610.0
2017-06-27 10:30:00,11.73,11.77,11.71,11.75,253942.0,11.0237,11.0613,11.0049,11.0425,253942.0
2017-06-27 11:00:00,11.74,11.8,11.72,11.76,174423.0,11.0331,11.0895,11.0143,11.0519,174423.0
2017-06-27 11:30:00,11.77,11.81,11.75,11.77,163095.0,11.0613,11.0989,11.0425,11.0613,163095.0
2017-06-27 12:00:00,11.77,11.78,11.74,11.76,168728.0,11.0613,11.0707,11.0331,11.0519,168728.0
2017-06-27 12:30:00,11.76,11.78,11.7,11.72,211953.0,11.0519,11.0707,10.9956,11.0143,211953.0
2017-06-27 13:00:00,11.71,11.73,11.68,11.69,301029.0,11.0049,11.0237,10.9768,10.9862,301029.0
2017-06-27 13:30:00,11.69,11.71,11.59,11.62,284221.0,10.9862,11.0049,10.8922,10.9204,284221.0
2017-06-27 14:00:00,11.62,11.64,11.56,11.63,159356.0,10.9204,10.9392,10.864,10.9298,159356.0
2017-06-27 14:30:00,11.63,11.68,11.62,11.66,115493.0,10.9298,10.9768,10.9204,10.958,115493.0
2017-06-27 15:00:00,11.66,11.66,11.6,11.61,158210.0,10.958,10.958,10.9016,10.911,158210.0
2017-06-27 15:30:00,11.61,11.63,11.56,11.57,729308.0,10.911,10.9298,10.864,10.8734,729308.0
2017-06-28 09:30:00,11.67,11.72,11.61,11.66,473095.0,10.9674,11.0143,10.911,10.958,473095.0
2017-06-28 10:00:00,11.66,11.82,11.65,11.75,321029.0,10.958,11.1083,10.9486,11.0425,321029.0
2017-06-28 10:30:00,11.76,11.79,11.69,11.71,272233.0,11.0519,11.0801,10.9862,11.0049,272233.0
2017-06-28 11:00:00,11.71,11.76,11.65,11.65,157186.0,11.0049,11.0519,10.9486,10.9486,157186.0
2017-06-28 11:30:00,11.66,11.71,11.63,11.68,139977.0,10.958,11.0049,10.9298,10.9768,139977.0
2017-06-28 12:00:00,11.69,11.72,11.65,11.69,153073.0,10.9862,11.0143,10.9486,10.9862,153073.0
2017-06-28 12:30:00,11.69,11.72,11.66,11.66,129629.0,10.9862,11.0143,10.958,10.958,129629.0
2017-06-28 13:00:00,11.67,11.68,11.64,11.66,224248.0,10.9674,10.9768,10.9392,10.958,224248.0
2017-06-28 13:30:00,11.67,11.67,11.64,11.65,103738.0,10.9674,10.9674,10.9392,10.9486,103738.0
2017-06-28 14:00:00,11.65,11.66,11.57,11.58,154003.0,10.9486,10.958,10.8734,10.8828,154003.0
2017-06-28 14:30:00,11.59,11.6,11.56,11.59,168396.0,10.8922,10.9016,10.864,10.8922,168396.0
2017-06-28 15:00:00,11.6,11.61,11.58,11.61,193241.0,10.9016,10.911,10.8828,10.911,193241.0
2017-06-28 15:30:00,11.6,11.64,11.6,11.61,560577.0,10.9016,10.9392,10.9016,10.911,560577.0
2017-06-29 09:30:00,11.72,11.72,11.55,11.61,685786.0,11.0143,11.0143,10.8546,10.911,685786.0
2017-06-29 10:00:00,11.62,11.65,11.6,11.63,332387.0,10.9204,10.9486,10.9016,10.9298,332387.0
2017-06-29 10:30:00,11.64,11.66,11.54,11.54,383727.0,10.9392,10.958,10.8452,10.8452,383727.0
2017-06-29 11:00:00,11.54,11.54,11.45,11.48,643385.0,10.8452,10.8452,10.7606,10.7888,643385.0
2017-06-29 11:30:00,11.48,11.49,11.41,11.45,414836.0,10.7888,10.7982,10.723,10.7606,414836.0
2017-06-29 12:00:00,11.45,11.53,11.43,11.52,311577.0,10.7606,10.8358,10.7418,10.8264,311577.0
2017-06-29 12:30:00,11.53,11.53,11.47,11.49,161526.0,10.8358,10.8358,10.7794,10.7982,161526.0
2017-06-29 13:00:00,11.5,11.5,11.45,11.47,165655.0,10.8076,10.8076,10.7606,10.7794,165655.0
2017-06-29 13:30:00,11.47,11.51,11.44,11.49,397486.0,10.7794,10.817,10.7512,10.7982,397486.0
2017-06-29 14:00:00,11.5,11.54,11.48,11.53,155004.0,10.8076,10.8452,10.7888,10.8358,155004.0
2017-06-29 14:30:00,11.53,11.54,11.49,11.5,184881.0,10.8358,10.8452,10.7982,10.8076,184881.0
2017-06-29 15:00:00,11.5,11.52,11.47,11.51,280565.0,10.8076,10.8264,10.7794,10.817,280565.0
2017-06-29 15:30:00,11.51,11.54,11.49,11.52,578938.0,10.817,10.8452,10.7982,10.8264,578938.0
2017-06-30 09:30:00,11.3,11.3,10.5,10.52,3420470.0,10.6196,10.6196,9.8678,9.8866,3420470.0
2017-06-30 10:00:00,10.52,10.8,10.51,10.77,3065450.0,9.8866,10.1497,9.8772,10.1215,3065450.0
2017-06-30 10:30:00,10.77,10.78,10.67,10.72,865240.0,10.1215,10.1309,10.0276,10.0746,865240.0
2017-06-30 11:00:00,10.73,10.79,10.7,10.78,766493.0,10.084,10.1403,10.0558,10.1309,766493.0
2017-06-30 11:30:00,10.78,10.81,10.69,10.78,872567.0,10.1309,10.1591,10.0464,10.1309,872567.0
2017-06-30 12:00:00,10.78,10.83,10.76,10.79,465926.0,10.1309,10.1779,10.1121,10.1403,465926.0
2017-06-30 12:30:00,10.79,10.92,10.78,10.85,590183.0,10.1403,10.2625,10.1309,10.1967,590183.0
2017-06-30 13:00:00,10.85,10.86,10.77,10.79,559915.0,10.1967,10.2061,10.1215,10.1403,559915.0
2017-06-30 13:30:00,10.79,10.82,10.7,10.72,590524.0,10.1403,10.1685,10.0558,10.0746,590524.0
2017-06-30 14:00:00,10.71,10.73,10.69,10.71,429561.0,10.0652,10.084,10.0464,10.0652,429561.0
2017-06-30 14:30:00,10.7,10.72,10.69,10.7,291732.0,10.0558,10.0746,10.0464,10.0558,291732.0
2017-06-30 15:00:00,10.69,10.7,10.57,10.6,728570.0,10.0464,10.0558,9.9336,9.9618,728570.0
2017-06-30 15:30:00,10.6,10.61,10.52,10.55,2130522.0,9.9618,9.9712,9.8866,9.9148,2130522.0
2017-07-03 09:30:00,10.41,10.42,9.96,10.19,4243061.0,9.7832,9.7926,9.3603,9.5765,4243061.0
2017-07-03 10:00:00,10.19,10.24,10.06,10.08,1517990.0,9.5765,9.6235,9.4543,9.4731,1517990.0
2017-07-03 10:30:00,10.07,10.21,10.02,10.08,1909249.0,9.4637,9.5953,9.4167,9.4731,1909249.0
2017-07-03 11:00:00,10.09,10.11,10.02,10.03,1486270.0,9.4825,9.5013,9.4167,9.4261,1486270.0
2017-07-03 11:30:00,10.02,10.12,10.01,10.07,1948474.0,9.4167,9.5107,9.4073,9.4637,1948474.0
2017-07-03 12:00:00,10.07,10.2,10.06,10.2,1325004.0,9.4637,9.5859,9.4543,9.5859,1325004.0
2017-07-03 12:30:00,10.19,10.25,10.18,10.22,2721519.0,9.5765,9.6329,9.5671,9.6047,2721519.0
2017-07-05 09:30:00,10.36,10.48,10.28,10.35,1335865.0,9.7362,9.849,9.661,9.7268,1335865.0
2017-07-05 10:00:00,10.35,10.37,10.29,10.3,538413.0,9.7268,9.7456,9.6704,9.6798,538413.0
2017-07-05 10:30:00,10.31,10.33,10.28,10.3,380880.0,9.6892,9.708,9.661,9.6798,380880.0
2017-07-05 11:00:00,10.3,10.38,10.29,10.36,428458.0,9.6798,9.755,9.6704,9.7362,428458.0
2017-07-05 11:30:00,10.36,10.38,10.3,10.32,327323.0,9.7362,9.755,9.6798,9.6986,327323.0
2017-07-05 12:00:00,10.33,10.33,10.3,10.33,124004.0,9.708,9.708,9.6798,9.708,124004.0
2017-07-05 12:30:00,10.33,10.34,10.3,10.32,199112.0,9.708,9.7174,9.6798,9.6986,199112.0
2017-07-05 13:00:00,10.32,10.33,10.3,10.3,194444.0,9.6986,9.708,9.6798,9.6798,194444.0
2017-07-05 13:30:00,10.3,10.31,10.27,10.29,316859.0,9.6798,9.6892,9.6516,9.6704,316859.0
2017-07-05 14:00:00,10.3,10.34,10.28,10.34,199270.0,9.6798,9.7174,9.661,9.7174,199270.0
2017-07-05 14:30:00,10.33,10.35,10.27,10.29,270671.0,9.708,9.7268,9.6516,9.6704,270671.0
2017-07-05 15:00:00,10.29,10.31,10.27,10.31,290525.0,9.6704,9.6892,9.6516,9.6892,290525.0
2017-07-05 15:30:00,10.31,10.32,10.29,10.3,994276.0,9.6892,9.6986,9.6704,9.6798,994276.0
2017-07-06 09:30:00,10.4,10.48,10.32,10.36,1688550.0,9.7738,9.849,9.6986,9.7362,1688550.0
2017-07-06 10:00:00,10.36,10.36,10.06,10.09,1123280.0,9.7362,9.7362,9.4543,9.4825,1123280.0
2017-07-06 10:30:00,10.1,10.12,10.01,10.09,492180.0,9.4919,9.5107,9.4073,9.4825,492180.0
2017-07-06 11:00:00,10.08,10.1,10.0,10.06,637577.0,9.4731,9.4919,9.3979,9.4543,637577.0
2017-07-06 11:30:00,10.06,10.08,10.03,10.04,433291.0,9.4543,9.4731,9.4261,9.4355,433291.0
2017-07-06 12:00:00,10.04,10.06,10.02,10.04,233561.0,9.4355,9.4543,9.4167,9.4355,233561.0
2017-07-06 12:30:00,10.04,10.08,10.03,10.07,239741.0,9.4355,9.4731,9.4261,9.4637,239741.0
2017-07-06 13:00:00,10.07,10.09,10.04,10.04,173111.0,9.4637,9.4825,9.4355,9.4355,173111.0
2017-07-06 13:30:00,10.05,10.05,10.0,10.0,508137.0,9.4449,9.4449,9.3979,9.3979,508137.0
2017-07-06 14:00:00,10.01,10.03,10.0,10.03,280603.0,9.4073,9.4261,9.3979,9.4261,280603.0
2017-07-06 14:30:00,10.02,10.03,9.99,10.02,758967.0,9.4167,9.4261,9.3885,9.4167,758967.0
2017-07-06 15:00:00,10.02,10.04,9.99,10.01,952519.0,9.4167,9.4355,9.3885,9.4073,952519.0
2017-07-06 15:30:00,10.0,10.05,9.99,10.05,1346258.0,9.3979,9.4449,9.3885,9.4449,1346258.0
2017-07-07 09:30:00,10.04,10.09,9.98,10.02,1265369.0,9.4355,9.4825,9.3791,9.4167,1265369.0
2017-07-07 10:00:00,10.02,10.09,10.0,10.01,587287.0,9.4167,9.4825,9.3979,9.4073,587287.0
2017-07-07 10:30:00,10.01,10.03,9.98,10.02,405662.0,9.4073,9.4261,9.3791,9.4167,405662.0
2017-07-07 11:00:00,10.01,10.06,10.01,10.02,1256963.0,9.4073,9.4543,9.4073,9.4167,1256963.0
2017-07-07 11:30:00,10.02,10.06,10.01,10.04,736586.0,9.4167,9.4543,9.4073,9.4355,736586.0
2017-07-07 12:00:00,10.05,10.08,10.04,10.04,571429.0,9.4449,9.4731,9.4355,9.4355,571429.0
2017-07-07 12:30:00,10.05,10.06,10.03,10.05,384765.0,9.4449,9.4543,9.4261,9.4449,384765.0
2017-07-07 13:00:00,10.05,10.1,10.05,10.09,482002.0,9.4449,9.4919,9.4449,9.4825,482002.0
2017-07-07 13:30:00,10.09,10.09,10.02,10.06,387127.0,9.4825,9.4825,9.4167,9.4543,387127.0
2017-07-07 14:00:00,10.06,10.07,10.01,10.06,287088.0,9.4543,9.4637,9.4073,9.4543,287088.0
2017-07-07 14:30:00,10.05,10.07,10.02,10.03,194499.0,9.4449,9.4637,9.4167,9.4261,194499.0
2017-07-07 15:00:00,10.02,10.09,10.02,10.05,261253.0,9.4167,9.4825,9.4167,9.4449,261253.0
2017-07-07 15:30:00,10.05,10.08,10.03,10.04,834936.0,9.4449,9.4731,9.4261,9.4355,834936.0
2017-07-10 09:30:00,10.06,10.18,10.01,10.02,406645.0,9.4543,9.5671,9.4073,9.4167,406645.0
2017-07-10 10:00:00,10.02,10.04,10.0,10.01,219335.0,9.4167,9.4355,9.3979,9.4073,219335.0
2017-07-10 10:30:00,10.01,10.1,9.94,10.01,838044.0,9.4073,9.4919,9.3415,9.4073,838044.0
2017-07-10 11:00:00,10.01,10.02,9.99,10.0,169524.0,9.4073,9.4167,9.3885,9.3979,169524.0
2017-07-10 11:30:00,10.0,10.01,9.99,10.0,127253.0,9.3979,9.4073,9.3885,9.3979,127253.0
2017-07-10 12:00:00,9.99,10.02,9.99,10.01,246386.0,9.3885,9.4167,9.3885,9.4073,246386.0
2017-07-10 12:30:00,10.01,10.03,10.0,10.03,128242.0,9.4073,9.4261,9.3979,9.4261,128242.0
2017-07-10 13:00:00,10.03,10.06,10.02,10.05,105847.0,9.4261,9.4543,9.4167,9.4449,105847.0
2017-07-10 13:30:00,10.05,10.08,10.04,10.07,179600.0,9.4449,9.4731,9.4355,9.4637,179600.0
2017-07-10 14:00:00,10.08,10.09,10.06,10.06,132708.0,9.4731,9.4825,9.4543,9.4543,132708.0
2017-07-10 14:30:00,10.06,10.07,10.04,10.06,163938.0,9.4543,9.4637,9.4355,9.4543,163938.0
2017-07-10 15:00:00,10.05,10.09,10.05,10.09,115115.0,9.4449,9.4825,9.4449,9.4825,115115.0
2017-07-10 15:30:00,10.08,10.09,10.05,10.06,713896.0,9.4731,9.4825,9.4449,9.4543,713896.0
2017-07-11 09:30:00,10.09,10.23,10.0,10.18,803536.0,9.4825,9.6141,9.3979,9.5671,803536.0
2017-07-11 10:00:00,10.19,10.26,10.16,10.24,1458494.0,9.5765,9.6423,9.5483,9.6235,1458494.0
2017-07-11 10:30:00,10.24,10.29,10.22,10.25,748250.0,9.6235,9.6704,9.6047,9.6329,748250.0
2017-07-11 11:00:00,10.25,10.28,10.18,10.2,467937.0,9.6329,9.661,9.5671,9.5859,467937.0
2017-07-11 11:30:00,10.2,10.24,10.19,10.21,311900.0,9.5859,9.6235,9.5765,9.5953,311900.0
2017-07-11 12:00:00,10.21,10.26,10.21,10.25,191209.0,9.5953,9.6423,9.5953,9.6329,191209.0
2017-07-11 12:30:00,10.25,10.26,10.22,10.26,196305.0,9.6329,9.6423,9.6047,9.6423,196305.0
2017-07-11 13:00:00,10.26,10.27,10.23,10.26,298654.0,9.6423,9.6516,9.6141,9.6423,298654.0
2017-07-11 13:30:00,10.26,10.3,10.24,10.25,204319.0,9.6423,9.6798,9.6235,9.6329,204319.0
2017-07-11 14:00:00,10.25,10.28,10.24,10.25,129258.0,9.6329,9.661,9.6235,9.6329,129258.0
2017-07-11 14:30:00,10.25,10.27,10.24,10.27,176634.0,9.6329,9.6516,9.6235,9.6516,176634.0
2017-07-11 15:00:00,10.26,10.27,10.23,10.23,822224.0,9.6423,9.6516,9.6141,9.6141,822224.0
2017-07-11 15:30:00,10.23,10.26,10.23,10.25,1236236.0,9.6141,9.6423,9.6141,9.6329,1236236.0
2017-07-12 09:30:00,10.36,10.51,10.34,10.45,634172.0,9.7362,9.8772,9.7174,9.8208,634172.0
2017-07-12 10:00:00,10.46,10.6,10.45,10.52,928646.0,9.8302,9.9618,9.8208,9.8866,928646.0
2017-07-12 10:30:00,10.52,10.55,10.41,10.43,651508.0,9.8866,9.9148,9.7832,9.802,651508.0
2017-07-12 11:00:00,10.43,10.46,10.39,10.44,613889.0,9.802,9.8302,9.7644,9.8114,613889.0
2017-07-12 11:30:00,10.44,10.62,10.43,10.6,550916.0,9.8114,9.9806,9.802,9.9618,550916.0
2017-07-12 12:00:00,10.6,10.62,10.58,10.6,414025.0,9.9618,9.9806,9.943,9.9618,414025.0
2017-07-12 12:30:00,10.61,10.63,10.59,10.61,408808.0,9.9712,9.99,9.9524,9.9712,408808.0
2017-07-12 13:00:00,10.61,10.64,10.57,10.62,562962.0,9.9712,9.9994,9.9336,9.9806,562962.0
2017-07-12 13:30:00,10.62,10.64,10.57,10.58,370210.0,9.9806,9.9994,9.9336,9.943,370210.0
2017-07-12 14:00:00,10.58,10.61,10.52,10.53,265765.0,9.943,9.9712,9.8866,9.896,265765.0
2017-07-12 14:30:00,10.54,10.58,10.51,10.55,220549.0,9.9054,9.943,9.8772,9.9148,220549.0
2017-07-12 15:00:00,10.55,10.56,10.51,10.55,363746.0,9.9148,9.9242,9.8772,9.9148,363746.0
2017-07-12 15:30:00,10.54,10.62,10.54,10.6,1223289.0,9.9054,9.9806,9.9054,9.9618,1223289.0
2017-07-13 09:30:00,10.67,11.63,10.65,11.36,2596185.0,10.0276,10.9298,10.0088,10.676,2596185.0
2017-07-13 10:00:00,11.36,11.43,11.12,11.28,1241578.0,10.676,10.7418,10.4505,10.6008,1241578.0
2017-07-13 10:30:00,11.28,11.29,11.08,11.25,980664.0,10.6008,10.6102,10.4129,10.5726,980664.0
2017-07-13 11:00:00,11.25,11.39,11.16,11.37,973479.0,10.5726,10.7042,10.4881,10.6854,973479.0
2017-07-13 11:30:00,11.38,11.39,11.33,11.38,1242917.0,10.6948,10.7042,10.6478,10.6948,1242917.0
2017-07-13 12:00:00,11.37,11.45,11.36,11.39,811143.0,10.6854,10.7606,10.676,10.7042,811143.0
2017-07-13 12:30:00,11.39,11.43,11.38,11.4,493516.0,10.7042,10.7418,10.6948,10.7136,493516.0
2017-07-13 13:00:00,11.41,11.44,11.37,11.4,642351.0,10.723,10.7512,10.6854,10.7136,642351.0
2017-07-13 13:30:00,11.4,11.4,11.3,11.32,698284.0,10.7136,10.7136,10.6196,10.6384,698284.0
2017-07-13 14:00:00,11.31,11.37,11.29,11.34,564879.0,10.629,10.6854,10.6102,10.6572,564879.0
2017-07-13 14:30:00,11.34,11.4,11.33,11.36,431864.0,10.6572,10.7136,10.6478,10.676,431864.0
2017-07-13 15:00:00,11.35,11.42,11.35,11.4,1089839.0,10.6666,10.7324,10.6666,10.7136,1089839.0
2017-07-13 15:30:00,11.4,11.41,11.32,11.32,1997735.0,10.7136,10.723,10.6384,10.6384,1997735.0
2017-07-14 09:30:00,11.44,11.64,11.15,11.2,810963.0,10.7512,10.9392,10.4787,10.5257,810963.0
2017-07-14 10:00:00,11.2,11.24,11.12,11.18,428267.0,10.5257,10.5632,10.4505,10.5069,428267.0
2017-07-14 10:30:00,11.17,11.3,11.17,11.26,326152.0,10.4975,10.6196,10.4975,10.582,326152.0
2017-07-14 11:00:00,11.27,11.33,11.24,11.26,318405.0,10.5914,10.6478,10.5632,10.582,318405.0
2017-07-14 11:30:00,11.26,11.28,11.21,11.28,153899.0,10.582,10.6008,10.5351,10.6008,153899.0
2017-07-14 12:00:00,11.28,11.29,11.26,11.28,95538.0,10.6008,10.6102,10.582,10.6008,95538.0
2017-07-14 12:30:00,11.28,11.29,11.21,11.22,158654.0,10.6008,10.6102,10.5351,10.5445,158654.0
2017-07-14 13:00:00,11.22,11.26,11.21,11.26,133635.0,10.5445,10.582,10.5351,10.582,133635.0
2017-07-14 13:30:00,11.27,11.3,11.26,11.29,99800.0,10.5914,10.6196,10.582,10.6102,99800.0
2017-07-14 14:00:00,11.29,11.3,11.27,11.28,143482.0,10.6102,10.6196,10.5914,10.6008,143482.0
2017-07-14 14:30:00,11.28,11.29,11.22,11.23,160510.0,10.6008,10.6102,10.5445,10.5538,160510.0
2017-07-14 15:00:00,11.22,11.25,11.21,11.21,292258.0,10.5445,10.5726,10.5351,10.5351,292258.0
2017-07-14 15:30:00,11.21,11.26,11.2,11.24,766690.0,10.5351,10.582,10.5257,10.5632,766690.0
2017-07-17 09:30:00,11.22,11.22,11.03,11.15,404976.0,10.5445,10.5445,10.3659,10.4787,404976.0
2017-07-17 10:00:00,11.15,11.16,11.08,11.11,188985.0,10.4787,10.4881,10.4129,10.4411,188985.0
2017-07-17 10:30:00,11.11,11.12,11.04,11.06,182364.0,10.4411,10.4505,10.3753,10.3941,182364.0
2017-07-17 11:00:00,11.06,11.07,11.02,11.04,202998.0,10.3941,10.4035,10.3565,10.3753,202998.0
2017-07-17 11:30:00,11.04,11.07,11.02,11.06,173120.0,10.3753,10.4035,10.3565,10.3941,173120.0
2017-07-17 12:00:00,11.06,11.07,11.02,11.03,245776.0,10.3941,10.4035,10.3565,10.3659,245776.0
2017-07-17 12:30:00,11.02,11.06,11.01,11.06,224314.0,10.3565,10.3941,10.3471,10.3941,224314.0
2017-07-17 13:00:00,11.05,11.09,11.04,11.05,142537.0,10.3847,10.4223,10.3753,10.3847,142537.0
2017-07-17 13:30:00,11.05,11.07,11.03,11.07,148968.0,10.3847,10.4035,10.3659,10.4035,148968.0
2017-07-17 14:00:00,11.07,11.07,11.04,11.05,72564.0,10.4035,10.4035,10.3753,10.3847,72564.0
2017-07-17 14:30:00,11.06,11.06,11.04,11.04,119512.0,10.3941,10.3941,10.3753,10.3753,119512.0
2017-07-17 15:00:00,11.04,11.05,11.03,11.04,130406.0,10.3753,10.3847,10.3659,10.3753,130406.0
2017-07-17 15:30:00,11.03,11.07,11.02,11.07,818389.0,10.3659,10.4035,10.3565,10.4035,818389.0
2017-07-18 09:30:00,11.1,11.28,11.04,11.19,362755.0,10.4317,10.6008,10.3753,10.5163,362755.0
2017-07-18 10:00:00,11.19,11.26,11.16,11.23,315310.0,10.5163,10.582,10.4881,10.5538,315310.0
2017-07-18 10:30:00,11.22,11.32,11.12,11.3,588906.0,10.5445,10.6384,10.4505,10.6196,588906.0
2017-07-18 11:00:00,11.29,11.54,11.25,11.51,2367173.0,10.6102,10.8452,10.5726,10.817,2367173.0
2017-07-18 11:30:00,11.51,11.62,11.49,11.61,974088.0,10.817,10.9204,10.7982,10.911,974088.0
2017-07-18 12:00:00,11.61,11.62,11.37,11.42,540164.0,10.911,10.9204,10.6854,10.7324,540164.0
2017-07-18 12:30:00,11.43,11.44,11.27,11.41,1017797.0,10.7418,10.7512,10.5914,10.723,1017797.0
2017-07-18 13:00:00,11.42,11.56,11.41,11.54,343722.0,10.7324,10.864,10.723,10.8452,343722.0
2017-07-18 13:30:00,11.54,11.58,11.47,11.5,334942.0,10.8452,10.8828,10.7794,10.8076,334942.0
2017-07-18 14:00:00,11.49,11.52,11.48,11.52,233171.0,10.7982,10.8264,10.7888,10.8264,233171.0
2017-07-18 14:30:00,11.52,11.55,11.5,11.52,199020.0,10.8264,10.8546,10.8076,10.8264,199020.0
2017-07-18 15:00:00,11.52,11.52,11.45,11.46,452474.0,10.8264,10.8264,10.7606,10.77,452474.0
2017-07-18 15:30:00,11.46,11.51,11.45,11.48,1046970.0,10.77,10.817,10.7606,10.7888,1046970.0
2017-07-19 09:30:00,12.16,12.45,12.0,12.01,4309352.0,11.4279,11.7004,11.2775,11.2869,4309352.0
2017-07-19 10:00:00,12.0,12.07,11.8,11.83,1849321.0,11.2775,11.3433,11.0895,11.1177,1849321.0
2017-07-19 10:30:00,11.83,11.93,11.76,11.91,948329.0,11.1177,11.2117,11.0519,11.1929,948329.0
2017-07-19 11:00:00,11.91,11.98,11.9,11.96,656203.0,11.1929,11.2587,11.1835,11.2399,656203.0
2017-07-19 11:30:00,11.96,12.03,11.95,12.0,752049.0,11.2399,11.3057,11.2305,11.2775,752049.0
2017-07-19 12:00:00,12.0,12.1,11.99,12.01,963495.0,11.2775,11.3715,11.2681,11.2869,963495.0
2017-07-19 12:30:00,12.01,12.03,11.98,12.0,668154.0,11.2869,11.3057,11.2587,11.2775,668154.0
2017-07-19 13:00:00,12.0,12.05,11.99,12.02,437359.0,11.2775,11.3245,11.2681,11.2963,437359.0
2017-07-19 13:30:00,12.03,12.03,11.94,11.94,610551.0,11.3057,11.3057,11.2211,11.2211,610551.0
2017-07-19 14:00:00,11.95,11.98,11.89,11.9,479937.0,11.2305,11.2587,11.1741,11.1835,479937.0
2017-07-19 14:30:00,11.91,11.91,11.87,11.9,715520.0,11.1929,11.1929,11.1553,11.1835,715520.0
2017-07-19 15:00:00,11.91,11.93,11.84,11.93,711734.0,11.1929,11.2117,11.1271,11.2117,711734.0
2017-07-19 15:30:00,11.93,11.94,11.87,11.92,2024418.0,11.2117,11.2211,11.1553,11.2023,2024418.0
2017-07-20 09:30:00,11.93,11.99,11.77,11.99,862327.0,11.2117,11.2681,11.0613,11.2681,862327.0
2017-07-20 10:00:00,11.99,12.09,11.98,12.03,568814.0,11.2681,11.3621,11.2587,11.3057,568814.0
2017-07-20 10:30:00,12.03,12.07,11.98,12.01,396578.0,11.3057,11.3433,11.2587,11.2869,396578.0
2017-07-20 11:00:00,12.0,12.0,11.92,11.92,243678.0,11.2775,11.2775,11.2023,11.2023,243678.0
2017-07-20 11:30:00,11.92,11.95,11.9,11.92,208220.0,11.2023,11.2305,11.1835,11.2023,208220.0
2017-07-20 12:00:00,11.92,11.95,11.91,11.94,148558.0,11.2023,11.2305,11.1929,11.2211,148558.0
2017-07-20 12:30:00,11.93,11.94,11.89,11.9,185466.0,11.2117,11.2211,11.1741,11.1835,185466.0
2017-07-20 13:00:00,11.9,11.92,11.89,11.89,146875.0,11.1835,11.2023,11.1741,11.1741,146875.0
2017-07-20 13:30:00,11.9,11.91,11.89,11.9,120255.0,11.1835,11.1929,11.1741,11.1835,120255.0
2017-07-20 14:00:00,11.9,11.91,11.89,11.9,179914.0,11.1835,11.1929,11.1741,11.1835,179914.0
2017-07-20 14:30:00,11.9,11.91,11.89,11.9,217885.0,11.1835,11.1929,11.1741,11.1835,217885.0
2017-07-20 15:00:00,11.9,11.99,11.89,11.94,570762.0,11.1835,11.2681,11.1741,11.2211,570762.0
2017-07-20 15:30:00,11.94,11.97,11.93,11.96,822787.0,11.2211,11.2493,11.2117,11.2399,822787.0
2017-07-21 09:30:00,11.94,11.99,11.84,11.98,415813.0,11.2211,11.2681,11.1271,11.2587,415813.0
2017-07-21 10:00:00,11.99,12.0,11.93,11.94,156348.0,11.2681,11.2775,11.2117,11.2211,156348.0
2017-07-21 10:30:00,11.94,11.99,11.93,11.99,232359.0,11.2211,11.2681,11.2117,11.2681,232359.0
2017-07-21 11:00:00,11.98,12.01,11.95,12.01,230650.0,11.2587,11.2869,11.2305,11.2869,230650.0
2017-07-21 11:30:00,12.01,12.01,11.99,12.0,170840.0,11.2869,11.2869,11.2681,11.2775,170840.0
2017-07-21 12:00:00,12.01,12.08,12.0,12.04,237566.0,11.2869,11.3527,11.2775,11.3151,237566.0
2017-07-21 12:30:00,12.04,12.12,12.03,12.09,349624.0,11.3151,11.3903,11.3057,11.3621,349624.0
2017-07-21 13:00:00,12.1,12.12,12.09,12.1,173335.0,11.3715,11.3903,11.3621,11.3715,173335.0
2017-07-21 13:30:00,12.1,12.12,12.06,12.06,135460.0,11.3715,11.3903,11.3339,11.3339,135460.0
2017-07-21 14:00:00,12.06,12.07,12.02,12.03,137527.0,11.3339,11.3433,11.2963,11.3057,137527.0
2017-07-21 14:30:00,12.02,12.05,12.01,12.03,145350.0,11.2963,11.3245,11.2869,11.3057,145350.0
2017-07-21 15:00:00,12.02,12.03,12.0,12.01,184104.0,11.2963,11.3057,11.2775,11.2869,184104.0
2017-07-21 15:30:00,12.01,12.06,12.0,12.02,533231.0,11.2869,11.3339,11.2775,11.2963,533231.0
2017-07-24 09:30:00,12.01,12.05,11.73,11.74,606102.0,11.2869,11.3245,11.0237,11.0331,606102.0
2017-07-24 10:00:00,11.73,11.78,11.6,11.71,485559.0,11.0237,11.0707,10.9016,11.0049,485559.0
2017-07-24 10:30:00,11.71,11.72,11.63,11.63,481082.0,11.0049,11.0143,10.9298,10.9298,481082.0
2017-07-24 11:00:00,11.63,11.65,11.61,11.61,313783.0,10.9298,10.9486,10.911,10.911,313783.0
2017-07-24 11:30:00,11.62,11.66,11.6,11.64,145742.0,10.9204,10.958,10.9016,10.9392,145742.0
2017-07-24 12:00:00,11.65,11.7,11.63,11.69,173715.0,10.9486,10.9956,10.9298,10.9862,173715.0
2017-07-24 12:30:00,11.69,11.74,11.69,11.7,171390.0,10.9862,11.0331,10.9862,10.9956,171390.0
2017-07-24 13:00:00,11.69,11.71,11.66,11.67,88230.0,10.9862,11.0049,10.958,10.9674,88230.0
2017-07-24 13:30:00,11.68,11.71,11.66,11.68,150989.0,10.9768,11.0049,10.958,10.9768,150989.0
2017-07-24 14:00:00,11.67,11.7,11.67,11.7,87139.0,10.9674,10.9956,10.9674,10.9956,87139.0
2017-07-24 14:30:00,11.7,11.7,11.66,11.68,170352.0,10.9956,10.9956,10.958,10.9768,170352.0
2017-07-24 15:00:00,11.68,11.72,11.67,11.72,300718.0,10.9768,11.0143,10.9674,11.0143,300718.0
2017-07-24 15:30:00,11.72,11.81,11.7,11.79,1150479.0,11.0143,11.0989,10.9956,11.0801,1150479.0
2017-07-25 09:30:00,11.76,11.76,11.67,11.72,328598.0,11.0519,11.0519,10.9674,11.0143,328598.0
2017-07-25 10:00:00,11.72,11.77,11.68,11.71,239206.0,11.0143,11.0613,10.9768,11.0049,239206.0
2017-07-25 10:30:00,11.71,11.78,11.69,11.73,293902.0,11.0049,11.0707,10.9862,11.0237,293902.0
2017-07-25 11:00:00,11.74,11.87,11.73,11.84,606685.0,11.0331,11.1553,11.0237,11.1271,606685.0
2017-07-25 11:30:00,11.83,11.85,11.78,11.82,353551.0,11.1177,11.1365,11.0707,11.1083,353551.0
2017-07-25 12:00:00,11.83,11.83,11.77,11.79,218670.0,11.1177,11.1177,11.0613,11.0801,218670.0
2017-07-25 12:30:00,11.78,11.8,11.77,11.78,102988.0,11.0707,11.0895,11.0613,11.0707,102988.0
2017-07-25 13:00:00,11.78,11.8,11.73,11.77,120531.0,11.0707,11.0895,11.0237,11.0613,120531.0
2017-07-25 13:30:00,11.76,11.8,11.75,11.76,184261.0,11.0519,11.0895,11.0425,11.0519,184261.0
2017-07-25 14:00:00,11.77,11.79,11.74,11.76,180816.0,11.0613,11.0801,11.0331,11.0519,180816.0
2017-07-25 14:30:00,11.76,11.81,11.75,11.76,505137.0,11.0519,11.0989,11.0425,11.0519,505137.0
2017-07-25 15:00:00,11.77,11.77,11.73,11.75,250232.0,11.0613,11.0613,11.0237,11.0425,250232.0
2017-07-25 15:30:00,11.76,11.76,11.7,11.73,537889.0,11.0519,11.0519,10.9956,11.0237,537889.0
2017-07-26 09:30:00,11.74,11.84,11.5,11.76,890131.0,11.0331,11.1271,10.8076,11.0519,890131.0
2017-07-26 10:00:00,11.77,12.0,11.76,11.96,1017656.0,11.0613,11.2775,11.0519,11.2399,1017656.0
2017-07-26 10:30:00,11.95,12.0,11.93,11.98,895038.0,11.2305,11.2775,11.2117,11.2587,895038.0
2017-07-26 11:00:00,11.98,12.06,11.95,12.0,990588.0,11.2587,11.3339,11.2305,11.2775,990588.0
2017-07-26 11:30:00,12.01,12.04,11.99,12.03,556893.0,11.2869,11.3151,11.2681,11.3057,556893.0
2017-07-26 12:00:00,12.02,12.09,12.01,12.02,252588.0,11.2963,11.3621,11.2869,11.2963,252588.0
2017-07-26 12:30:00,12.02,12.03,11.99,12.0,364185.0,11.2963,11.3057,11.2681,11.2775,364185.0
2017-07-26 13:00:00,12.0,12.04,12.0,12.03,291453.0,11.2775,11.3151,11.2775,11.3057,291453.0
2017-07-26 13:30:00,12.03,12.04,11.98,11.99,311316.0,11.3057,11.3151,11.2587,11.2681,311316.0
2017-07-26 14:00:00,11.99,12.04,11.98,12.0,499976.0,11.2681,11.3151,11.2587,11.2775,499976.0
2017-07-26 14:30:00,12.01,12.03,11.99,12.0,377024.0,11.2869,11.3057,11.2681,11.2775,377024.0
2017-07-26 15:00:00,12.0,12.01,11.98,12.0,460548.0,11.2775,11.2869,11.2587,11.2775,460548.0
2017-07-26 15:30:00,12.0,12.0,11.97,12.0,1037570.0,11.2775,11.2775,11.2493,11.2775,1037570.0
2017-07-27 09:30:00,12.15,12.32,12.1,12.29,1009352.0,11.4185,11.5782,11.3715,11.55,1009352.0
2017-07-27 10:00:00,12.3,12.5,12.3,12.37,1033204.0,11.5594,11.7474,11.5594,11.6252,1033204.0
2017-07-27 10:30:00,12.37,12.4,12.33,12.37,440771.0,11.6252,11.6534,11.5876,11.6252,440771.0
2017-07-27 11:00:00,12.37,12.4,12.3,12.36,391067.0,11.6252,11.6534,11.5594,11.6158,391067.0
2017-07-27 11:30:00,12.36,12.42,12.34,12.42,546169.0,11.6158,11.6722,11.597,11.6722,546169.0
2017-07-27 12:00:00,12.42,12.44,12.32,12.33,690844.0,11.6722,11.691,11.5782,11.5876,690844.0
2017-07-27 12:30:00,12.32,12.34,12.24,12.3,1589908.0,11.5782,11.597,11.503,11.5594,1589908.0
2017-07-27 13:00:00,12.3,12.3,12.01,12.05,950256.0,11.5594,11.5594,11.2869,11.3245,950256.0
2017-07-27 13:30:00,12.04,12.18,11.88,12.18,733944.0,11.3151,11.4467,11.1647,11.4467,733944.0
2017-07-27 14:00:00,12.19,12.2,12.07,12.13,408323.0,11.456,11.4654,11.3433,11.3997,408323.0
2017-07-27 14:30:00,12.12,12.13,12.04,12.11,382008.0,11.3903,11.3997,11.3151,11.3809,382008.0
2017-07-27 15:00:00,12.11,12.15,12.04,12.13,338572.0,11.3809,11.4185,11.3151,11.3997,338572.0
2017-07-27 15:30:00,12.14,12.16,12.1,12.13,787819.0,11.4091,11.4279,11.3715,11.3997,787819.0
2017-07-28 09:30:00,12.17,12.18,11.99,12.06,525638.0,11.4373,11.4467,11.2681,11.3339,525638.0
2017-07-28 10:00:00,12.07,12.15,12.02,12.13,373774.0,11.3433,11.4185,11.2963,11.3997,373774.0
2017-07-28 10:30:00,12.12,12.14,12.08,12.12,190148.0,11.3903,11.4091,11.3527,11.3903,190148.0
2017-07-28 11:00:00,12.12,12.16,12.09,12.12,169466.0,11.3903,11.4279,11.3621,11.3903,169466.0
2017-07-28 11:30:00,12.11,12.15,12.1,12.15,170113.0,11.3809,11.4185,11.3715,11.4185,170113.0
2017-07-28 12:00:00,12.15,12.25,12.15,12.25,229693.0,11.4185,11.5124,11.4185,11.5124,229693.0
2017-07-28 12:30:00,12.25,12.32,12.23,12.24,232778.0,11.5124,11.5782,11.4936,11.503,232778.0
2017-07-28 13:00:00,12.24,12.24,12.18,12.2,96120.0,11.503,11.503,11.4467,11.4654,96120.0
2017-07-28 13:30:00,12.2,12.24,12.19,12.19,128440.0,11.4654,11.503,11.456,11.456,128440.0
2017-07-28 14:00:00,12.2,12.26,12.2,12.26,151992.0,11.4654,11.5218,11.4654,11.5218,151992.0
2017-07-28 14:30:00,12.25,12.28,12.23,12.27,73547.0,11.5124,11.5406,11.4936,11.5312,73547.0
2017-07-28 15:00:00,12.28,12.29,12.26,12.28,136244.0,11.5406,11.55,11.5218,11.5406,136244.0
2017-07-28 15:30:00,12.28,12.31,12.27,12.3,743104.0,11.5406,11.5688,11.5312,11.5594,743104.0
2017-07-31 09:30:00,12.35,12.44,12.25,12.35,461874.0,11.6064,11.691,11.5124,11.6064,461874.0
2017-07-31 10:00:00,12.35,12.38,12.3,12.3,275783.0,11.6064,11.6346,11.5594,11.5594,275783.0
2017-07-31 10:30:00,12.3,12.31,12.19,12.26,284346.0,11.5594,11.5688,11.456,11.5218,284346.0
2017-07-31 11:00:00,12.26,12.31,12.26,12.29,266731.0,11.5218,11.5688,11.5218,11.55,266731.0
2017-07-31 11:30:00,12.29,12.33,12.29,12.33,222814.0,11.55,11.5876,11.55,11.5876,222814.0
2017-07-31 12:00:00,12.32,12.33,12.24,12.29,407119.0,11.5782,11.5876,11.503,11.55,407119.0
2017-07-31 12:30:00,12.28,12.33,12.27,12.29,221831.0,11.5406,11.5876,11.5312,11.55,221831.0
2017-07-31 13:00:00,12.29,12.29,12.22,12.23,219199.0,11.55,11.55,11.4842,11.4936,219199.0
2017-07-31 13:30:00,12.22,12.28,12.22,12.28,260208.0,11.4842,11.5406,11.4842,11.5406,260208.0
2017-07-31 14:00:00,12.27,12.33,12.26,12.3,132834.0,11.5312,11.5876,11.5218,11.5594,132834.0
2017-07-31 14:30:00,12.3,12.33,12.29,12.31,140253.0,11.5594,11.5876,11.55,11.5688,140253.0
2017-07-31 15:00:00,12.3,12.34,12.3,12.32,222062.0,11.5594,11.597,11.5594,11.5782,222062.0
2017-07-31 15:30:00,12.33,12.33,12.26,12.29,824543.0,11.5876,11.5876,11.5218,11.55,824543.0
2017-08-01 09:30:00,12.4,12.4,12.15,12.18,972380.0,11.6534,11.6534,11.4185,11.4467,972380.0
2017-08-01 10:00:00,12.18,12.26,12.02,12.07,638956.0,11.4467,11.5218,11.2963,11.3433,638956.0
2017-08-01 10:30:00,12.06,12.18,12.04,12.13,357367.0,11.3339,11.4467,11.3151,11.3997,357367.0
2017-08-01 11:00:00,12.13,12.17,12.09,12.11,360780.0,11.3997,11.4373,11.3621,11.3809,360780.0
2017-08-01 11:30:00,12.11,12.11,12.07,12.07,240987.0,11.3809,11.3809,11.3433,11.3433,240987.0
2017-08-01 12:00:00,12.08,12.2,12.07,12.17,360422.0,11.3527,11.4654,11.3433,11.4373,360422.0
2017-08-01 12:30:00,12.17,12.18,12.11,12.11,130176.0,11.4373,11.4467,11.3809,11.3809,130176.0
2017-08-01 13:00:00,12.11,12.19,12.1,12.18,312156.0,11.3809,11.456,11.3715,11.4467,312156.0
2017-08-01 13:30:00,12.18,12.23,12.18,12.21,154813.0,11.4467,11.4936,11.4467,11.4748,154813.0
2017-08-01 14:00:00,12.2,12.29,12.19,12.25,188332.0,11.4654,11.55,11.456,11.5124,188332.0
2017-08-01 14:30:00,12.25,12.32,12.25,12.28,243220.0,11.5124,11.5782,11.5124,11.5406,243220.0
2017-08-01 15:00:00,12.27,12.32,12.25,12.27,273007.0,11.5312,11.5782,11.5124,11.5312,273007.0
2017-08-01 15:30:00,12.28,12.28,12.24,12.26,811532.0,11.5406,11.5406,11.503,11.5218,811532.0
2017-08-02 09:30:00,12.21,12.3,11.97,12.1,471754.0,11.4748,11.5594,11.2493,11.3715,471754.0
2017-08-02 10:00:00,12.1,12.17,12.02,12.05,182601.0,11.3715,11.4373,11.2963,11.3245,182601.0
2017-08-02 10:30:00,12.05,12.08,11.77,11.79,699962.0,11.3245,11.3527,11.0613,11.0801,699962.0
2017-08-02 11:00:00,11.79,11.86,11.68,11.82,491907.0,11.0801,11.1459,10.9768,11.1083,491907.0
2017-08-02 11:30:00,11.83,11.93,11.78,11.91,301538.0,11.1177,11.2117,11.0707,11.1929,301538.0
2017-08-02 12:00:00,11.91,11.95,11.88,11.88,189367.0,11.1929,11.2305,11.1647,11.1647,189367.0
2017-08-02 12:30:00,11.88,11.91,11.84,11.86,139238.0,11.1647,11.1929,11.1271,11.1459,139238.0
2017-08-02 13:00:00,11.86,11.87,11.83,11.85,124301.0,11.1459,11.1553,11.1177,11.1365,124301.0
2017-08-02 13:30:00,11.85,11.92,11.84,11.9,307293.0,11.1365,11.2023,11.1271,11.1835,307293.0
2017-08-02 14:00:00,11.9,11.9,11.85,11.86,128713.0,11.1835,11.1835,11.1365,11.1459,128713.0
2017-08-02 14:30:00,11.86,11.9,11.85,11.9,78704.0,11.1459,11.1835,11.1365,11.1835,78704.0
2017-08-02 15:00:00,11.9,11.93,11.86,11.87,168557.0,11.1835,11.2117,11.1459,11.1553,168557.0
2017-08-02 15:30:00,11.87,11.94,11.85,11.93,735774.0,11.1553,11.2211,11.1365,11.2117,735774.0
2017-08-03 09:30:00,11.9,11.9,11.58,11.62,643945.0,11.1835,11.1835,10.8828,10.9204,643945.0
2017-08-03 10:00:00,11.63,11.7,11.57,11.66,332378.0,10.9298,10.9956,10.8734,10.958,332378.0
2017-08-03 10:30:00,11.67,11.7,11.58,11.65,701068.0,10.9674,10.9956,10.8828,10.9486,701068.0
2017-08-03 11:00:00,11.65,11.71,11.63,11.65,392615.0,10.9486,11.0049,10.9298,10.9486,392615.0
2017-08-03 11:30:00,11.65,11.69,11.61,11.62,349187.0,10.9486,10.9862,10.911,10.9204,349187.0
2017-08-03 12:00:00,11.62,11.64,11.58,11.58,577020.0,10.9204,10.9392,10.8828,10.8828,577020.0
2017-08-03 12:30:00,11.59,11.66,11.58,11.61,471599.0,10.8922,10.958,10.8828,10.911,471599.0
2017-08-03 13:00:00,11.62,11.63,11.58,11.6,318756.0,10.9204,10.9298,10.8828,10.9016,318756.0
2017-08-03 13:30:00,11.6,11.63,11.57,11.59,412157.0,10.9016,10.9298,10.8734,10.8922,412157.0
2017-08-03 14:00:00,11.59,11.62,11.57,11.62,190567.0,10.8922,10.9204,10.8734,10.9204,190567.0
2017-08-03 14:30:00,11.61,11.62,11.58,11.59,155402.0,10.911,10.9204,10.8828,10.8922,155402.0
2017-08-03 15:00:00,11.6,11.71,11.59,11.67,544814.0,10.9016,11.0049,10.8922,10.9674,544814.0
2017-08-03 15:30:00,11.67,11.68,11.62,11.67,770883.0,10.9674,10.9768,10.9204,10.9674,770883.0
2017-08-04 09:30:00,11.73,11.77,11.5,11.59,517956.0,11.0237,11.0613,10.8076,10.8922,517956.0
2017-08-04 10:00:00,11.59,11.71,11.57,11.7,423265.0,10.8922,11.0049,10.8734,10.9956,423265.0
2017-08-04 10:30:00,11.7,11.71,11.64,11.71,442079.0,10.9956,11.0049,10.9392,11.0049,442079.0
2017-08-04 11:00:00,11.71,11.76,11.69,11.71,358728.0,11.0049,11.0519,10.9862,11.0049,358728.0
2017-08-04 11:30:00,11.71,11.76,11.69,11.75,257174.0,11.0049,11.0519,10.9862,11.0425,257174.0
2017-08-04 12:00:00,11.75,11.77,11.72,11.75,223435.0,11.0425,11.0613,11.0143,11.0425,223435.0
2017-08-04 12:30:00,11.75,11.76,11.69,11.73,172433.0,11.0425,11.0519,10.9862,11.0237,172433.0
2017-08-04 13:00:00,11.72,11.75,11.7,11.71,142085.0,11.0143,11.0425,10.9956,11.0049,142085.0
2017-08-04 13:30:00,11.71,11.77,11.7,11.76,264131.0,11.0049,11.0613,10.9956,11.0519,264131.0
2017-08-04 14:00:00,11.75,11.8,11.74,11.78,187761.0,11.0425,11.0895,11.0331,11.0707,187761.0
2017-08-04 14:30:00,11.78,11.81,11.77,11.79,232694.0,11.0707,11.0989,11.0613,11.0801,232694.0
2017-08-04 15:00:00,11.8,11.84,11.78,11.83,172681.0,11.0895,11.1271,11.0707,11.1177,172681.0
2017-08-04 15:30:00,11.84,11.84,11.8,11.81,580739.0,11.1271,11.1271,11.0895,11.0989,580739.0
2017-08-07 09:30:00,11.86,12.08,11.8,12.05,424580.0,11.1459,11.3527,11.0895,11.3245,424580.0
2017-08-07 10:00:00,12.04,12.24,12.04,12.21,488364.0,11.3151,11.503,11.3151,11.4748,488364.0
2017-08-07 10:30:00,12.22,12.32,12.19,12.26,484674.0,11.4842,11.5782,11.456,11.5218,484674.0
2017-08-07 11:00:00,12.26,12.27,12.17,12.21,410137.0,11.5218,11.5312,11.4373,11.4748,410137.0
2017-08-07 11:30:00,12.21,12.25,12.19,12.23,200103.0,11.4748,11.5124,11.456,11.4936,200103.0
2017-08-07 12:00:00,12.24,12.24,12.16,12.18,187926.0,11.503,11.503,11.4279,11.4467,187926.0
2017-08-07 12:30:00,12.19,12.2,12.16,12.2,227363.0,11.456,11.4654,11.4279,11.4654,227363.0
2017-08-07 13:00:00,12.2,12.27,12.19,12.25,391307.0,11.4654,11.5312,11.456,11.5124,391307.0
2017-08-07 13:30:00,12.25,12.28,12.18,12.2,275453.0,11.5124,11.5406,11.4467,11.4654,275453.0
2017-08-07 14:00:00,12.21,12.26,12.2,12.23,78788.0,11.4748,11.5218,11.4654,11.4936,78788.0
2017-08-07 14:30:00,12.23,12.24,12.2,12.2,131993.0,11.4936,11.503,11.4654,11.4654,131993.0
2017-08-07 15:00:00,12.21,12.21,12.17,12.19,344853.0,11.4748,11.4748,11.4373,11.456,344853.0
2017-08-07 15:30:00,12.19,12.22,12.17,12.21,642860.0,11.456,11.4842,11.4373,11.4748,642860.0
2017-08-08 09:30:00,12.2,12.26,12.04,12.07,596721.0,11.4654,11.5218,11.3151,11.3433,596721.0
2017-08-08 10:00:00,12.07,12.2,12.07,12.13,975219.0,11.3433,11.4654,11.3433,11.3997,975219.0
2017-08-08 10:30:00,12.13,12.19,12.1,12.13,152918.0,11.3997,11.456,11.3715,11.3997,152918.0
2017-08-08 11:00:00,12.13,12.15,12.12,12.13,189601.0,11.3997,11.4185,11.3903,11.3997,189601.0
2017-08-08 11:30:00,12.14,12.21,12.11,12.19,354844.0,11.4091,11.4748,11.3809,11.456,354844.0
2017-08-08 12:00:00,12.2,12.2,12.13,12.14,256495.0,11.4654,11.4654,11.3997,11.4091,256495.0
2017-08-08 12:30:00,12.13,12.18,12.13,12.15,170872.0,11.3997,11.4467,11.3997,11.4185,170872.0
2017-08-08 13:00:00,12.15,12.17,12.12,12.14,176163.0,11.4185,11.4373,11.3903,11.4091,176163.0
2017-08-08 13:30:00,12.14,12.17,12.12,12.16,123817.0,11.4091,11.4373,11.3903,11.4279,123817.0
2017-08-08 14:00:00,12.16,12.18,12.13,12.15,174613.0,11.4279,11.4467,11.3997,11.4185,174613.0
2017-08-08 14:30:00,12.16,12.17,12.13,12.13,155547.0,11.4279,11.4373,11.3997,11.3997,155547.0
2017-08-08 15:00:00,12.13,12.17,12.11,12.13,326350.0,11.3997,11.4373,11.3809,11.3997,326350.0
2017-08-08 15:30:00,12.13,12.15,12.08,12.1,1081186.0,11.3997,11.4185,11.3527,11.3715,1081186.0
2017-08-09 09:30:00,12.1,12.1,11.72,11.78,813901.0,11.3715,11.3715,11.0143,11.0707,813901.0
2017-08-09 10:00:00,11.78,11.79,11.6,11.64,1101523.0,11.0707,11.0801,10.9016,10.9392,1101523.0
2017-08-09 10:30:00,11.63,11.78,11.61,11.75,638904.0,10.9298,11.0707,10.911,11.0425,638904.0
2017-08-09 11:00:00,11.75,11.8,11.73,11.76,325405.0,11.0425,11.0895,11.0237,11.0519,325405.0
2017-08-09 11:30:00,11.76,11.85,11.75,11.85,207222.0,11.0519,11.1365,11.0425,11.1365,207222.0
2017-08-09 12:00:00,11.85,11.89,11.8,11.85,222266.0,11.1365,11.1741,11.0895,11.1365,222266.0
2017-08-09 12:30:00,11.84,11.85,11.73,11.73,251012.0,11.1271,11.1365,11.0237,11.0237,251012.0
2017-08-09 13:00:00,11.74,11.77,11.71,11.75,269087.0,11.0331,11.0613,11.0049,11.0425,269087.0
2017-08-09 13:30:00,11.75,11.77,11.71,11.76,376786.0,11.0425,11.0613,11.0049,11.0519,376786.0
2017-08-09 14:00:00,11.76,11.77,11.72,11.73,316770.0,11.0519,11.0613,11.0143,11.0237,316770.0
2017-08-09 14:30:00,11.73,11.74,11.66,11.68,261285.0,11.0237,11.0331,10.958,10.9768,261285.0
2017-08-09 15:00:00,11.67,11.73,11.65,11.73,257421.0,10.9674,11.0237,10.9486,11.0237,257421.0
2017-08-09 15:30:00,11.73,11.76,11.73,11.74,1269548.0,11.0237,11.0519,11.0237,11.0331,1269548.0
2017-08-10 09:30:00,11.78,11.86,11.68,11.74,412834.0,11.0707,11.1459,10.9768,11.0331,412834.0
2017-08-10 10:00:00,11.75,11.75,11.58,11.7,332501.0,11.0425,11.0425,10.8828,10.9956,332501.0
2017-08-10 10:30:00,11.71,11.75,11.7,11.71,138041.0,11.0049,11.0425,10.9956,11.0049,138041.0
2017-08-10 11:00:00,11.7,11.71,11.6,11.61,182025.0,10.9956,11.0049,10.9016,10.911,182025.0
2017-08-10 11:30:00,11.61,11.64,11.49,11.51,604869.0,10.911,10.9392,10.7982,10.817,604869.0
2017-08-10 12:00:00,11.51,11.52,11.45,11.49,251850.0,10.817,10.8264,10.7606,10.7982,251850.0
2017-08-10 12:30:00,11.48,11.53,11.45,11.51,272365.0,10.7888,10.8358,10.7606,10.817,272365.0
2017-08-10 13:00:00,11.51,11.52,11.45,11.49,166070.0,10.817,10.8264,10.7606,10.7982,166070.0
2017-08-10 13:30:00,11.5,11.5,11.43,11.45,185293.0,10.8076,10.8076,10.7418,10.7606,185293.0
2017-08-10 14:00:00,11.44,11.45,11.37,11.42,201944.0,10.7512,10.7606,10.6854,10.7324,201944.0
2017-08-10 14:30:00,11.42,11.44,11.4,11.43,184692.0,10.7324,10.7512,10.7136,10.7418,184692.0
2017-08-10 15:00:00,11.43,11.44,11.34,11.36,241849.0,10.7418,10.7512,10.6572,10.676,241849.0
2017-08-10 15:30:00,11.37,11.37,11.3,11.34,817829.0,10.6854,10.6854,10.6196,10.6572,817829.0
2017-08-11 09:30:00,11.04,11.23,11.04,11.18,687257.0,10.3753,10.5538,10.3753,10.5069,687257.0
2017-08-11 10:00:00,11.19,11.31,11.18,11.21,641119.0,10.5163,10.629,10.5069,10.5351,641119.0
2017-08-11 10:30:00,11.2,11.23,11.16,11.16,347422.0,10.5257,10.5538,10.4881,10.4881,347422.0
2017-08-11 11:00:00,11.16,11.19,11.13,11.17,152884.0,10.4881,10.5163,10.4599,10.4975,152884.0
2017-08-11 11:30:00,11.17,11.23,11.17,11.2,160495.0,10.4975,10.5538,10.4975,10.5257,160495.0
2017-08-11 12:00:00,11.19,11.29,11.18,11.29,180188.0,10.5163,10.6102,10.5069,10.6102,180188.0
2017-08-11 12:30:00,11.29,11.34,11.27,11.34,107601.0,10.6102,10.6572,10.5914,10.6572,107601.0
2017-08-11 13:00:00,11.34,11.39,11.33,11.37,104639.0,10.6572,10.7042,10.6478,10.6854,104639.0
2017-08-11 13:30:00,11.38,11.45,11.35,11.42,135604.0,10.6948,10.7606,10.6666,10.7324,135604.0
2017-08-11 14:00:00,11.41,11.42,11.38,11.4,71173.0,10.723,10.7324,10.6948,10.7136,71173.0
2017-08-11 14:30:00,11.4,11.43,11.36,11.4,86248.0,10.7136,10.7418,10.676,10.7136,86248.0
2017-08-11 15:00:00,11.4,11.43,11.38,11.42,138557.0,10.7136,10.7418,10.6948,10.7324,138557.0
2017-08-11 15:30:00,11.41,11.44,11.4,11.44,307610.0,10.723,10.7512,10.7136,10.7512,307610.0
2017-08-14 09:30:00,11.5,11.5,11.19,11.23,569173.0,10.8076,10.8076,10.5163,10.5538,569173.0
2017-08-14 10:00:00,11.24,11.26,11.18,11.2,367584.0,10.5632,10.582,10.5069,10.5257,367584.0
2017-08-14 10:30:00,11.2,11.29,11.16,11.28,475100.0,10.5257,10.6102,10.4881,10.6008,475100.0
2017-08-14 11:00:00,11.28,11.28,11.2,11.24,177610.0,10.6008,10.6008,10.5257,10.5632,177610.0
2017-08-14 11:30:00,11.24,11.28,11.23,11.27,241765.0,10.5632,10.6008,10.5538,10.5914,241765.0
2017-08-14 12:00:00,11.27,11.29,11.25,11.27,238694.0,10.5914,10.6102,10.5726,10.5914,238694.0
2017-08-14 12:30:00,11.28,11.28,11.23,11.26,121541.0,10.6008,10.6008,10.5538,10.582,121541.0
2017-08-14 13:00:00,11.26,11.28,11.24,11.24,128366.0,10.582,10.6008,10.5632,10.5632,128366.0
2017-08-14 13:30:00,11.24,11.25,11.22,11.23,188025.0,10.5632,10.5726,10.5445,10.5538,188025.0
2017-08-14 14:00:00,11.24,11.25,11.21,11.22,180239.0,10.5632,10.5726,10.5351,10.5445,180239.0
2017-08-14 14:30:00,11.22,11.25,11.21,11.22,295201.0,10.5445,10.5726,10.5351,10.5445,295201.0
2017-08-14 15:00:00,11.23,11.24,11.2,11.23,267780.0,10.5538,10.5632,10.5257,10.5538,267780.0
2017-08-14 15:30:00,11.23,11.23,11.19,11.21,1001795.0,10.5538,10.5538,10.5163,10.5351,1001795.0
2017-08-15 09:30:00,11.47,11.47,11.06,11.09,387759.0,10.7794,10.7794,10.3941,10.4223,387759.0
2017-08-15 10:00:00,11.08,11.12,11.05,11.11,259508.0,10.4129,10.4505,10.3847,10.4411,259508.0
2017-08-15 10:30:00,11.11,11.15,11.08,11.13,355949.0,10.4411,10.4787,10.4129,10.4599,355949.0
2017-08-15 11:00:00,11.13,11.14,11.05,11.08,293020.0,10.4599,10.4693,10.3847,10.4129,293020.0
2017-08-15 11:30:00,11.08,11.1,11.05,11.05,158293.0,10.4129,10.4317,10.3847,10.3847,158293.0
2017-08-15 12:00:00,11.05,11.14,11.05,11.13,183635.0,10.3847,10.4693,10.3847,10.4599,183635.0
2017-08-15 12:30:00,11.13,11.16,11.12,11.13,168371.0,10.4599,10.4881,10.4505,10.4599,168371.0
2017-08-15 13:00:00,11.14,11.14,11.04,11.07,292044.0,10.4693,10.4693,10.3753,10.4035,292044.0
2017-08-15 13:30:00,11.07,11.14,11.06,11.12,148232.0,10.4035,10.4693,10.3941,10.4505,148232.0
2017-08-15 14:00:00,11.13,11.18,11.12,11.17,100540.0,10.4599,10.5069,10.4505,10.4975,100540.0
2017-08-15 14:30:00,11.18,11.18,11.16,11.16,63957.0,10.5069,10.5069,10.4881,10.4881,63957.0
2017-08-15 15:00:00,11.17,11.19,11.16,11.18,184571.0,10.4975,10.5163,10.4881,10.5069,184571.0
2017-08-15 15:30:00,11.19,11.2,11.15,11.16,652501.0,10.5163,10.5257,10.4787,10.4881,652501.0
2017-08-16 09:30:00,11.26,11.41,11.22,11.39,304939.0,10.582,10.723,10.5445,10.7042,304939.0
2017-08-16 10:00:00,11.4,11.4,11.26,11.34,231291.0,10.7136,10.7136,10.582,10.6572,231291.0
2017-08-16 10:30:00,11.34,11.35,11.3,11.31,210003.0,10.6572,10.6666,10.6196,10.629,210003.0
2017-08-16 11:00:00,11.31,11.36,11.31,11.33,194621.0,10.629,10.676,10.629,10.6478,194621.0
2017-08-16 11:30:00,11.33,11.35,11.28,11.29,312856.0,10.6478,10.6666,10.6008,10.6102,312856.0
2017-08-16 12:00:00,11.29,11.31,11.23,11.28,230165.0,10.6102,10.629,10.5538,10.6008,230165.0
2017-08-16 12:30:00,11.28,11.28,11.07,11.08,510085.0,10.6008,10.6008,10.4035,10.4129,510085.0
2017-08-16 13:00:00,11.07,11.1,11.02,11.07,378710.0,10.4035,10.4317,10.3565,10.4035,378710.0
2017-08-16 13:30:00,11.06,11.07,10.96,11.02,627525.0,10.3941,10.4035,10.3001,10.3565,627525.0
2017-08-16 14:00:00,11.03,11.06,11.0,11.0,314464.0,10.3659,10.3941,10.3377,10.3377,314464.0
2017-08-16 14:30:00,11.01,11.09,10.97,11.08,178525.0,10.3471,10.4223,10.3095,10.4129,178525.0
2017-08-16 15:00:00,11.07,11.09,10.99,11.02,318391.0,10.4035,10.4223,10.3283,10.3565,318391.0
2017-08-16 15:30:00,11.02,11.11,10.96,11.1,1472113.0,10.3565,10.4411,10.3001,10.4317,1472113.0
2017-08-17 09:30:00,10.06,10.91,10.0,10.62,7414003.0,9.4543,10.2531,9.3979,9.9806,7414003.0
2017-08-17 10:00:00,10.62,10.75,10.35,10.47,2663715.0,9.9806,10.1027,9.7268,9.8396,2663715.0
2017-08-17 10:30:00,10.46,10.53,10.3,10.35,1876720.0,9.8302,9.896,9.6798,9.7268,1876720.0
2017-08-17 11:00:00,10.34,10.4,10.2,10.27,1812827.0,9.7174,9.7738,9.5859,9.6516,1812827.0
2017-08-17 11:30:00,10.27,10.33,10.22,10.29,891207.0,9.6516,9.708,9.6047,9.6704,891207.0
2017-08-17 12:00:00,10.29,10.3,10.16,10.21,1402384.0,9.6704,9.6798,9.5483,9.5953,1402384.0
2017-08-17 12:30:00,10.21,10.24,10.17,10.22,1126355.0,9.5953,9.6235,9.5577,9.6047,1126355.0
2017-08-17 13:00:00,10.22,10.23,10.19,10.21,1276212.0,9.6047,9.6141,9.5765,9.5953,1276212.0
2017-08-17 13:30:00,10.21,10.31,10.19,10.25,1907742.0,9.5953,9.6892,9.5765,9.6329,1907742.0
2017-08-17 14:00:00,10.25,10.27,10.2,10.23,644102.0,9.6329,9.6516,9.5859,9.6141,644102.0
2017-08-17 14:30:00,10.23,10.25,10.19,10.21,1115580.0,9.6141,9.6329,9.5765,9.5953,1115580.0
2017-08-17 15:00:00,10.21,10.23,10.19,10.21,1814547.0,9.5953,9.6141,9.5765,9.5953,1814547.0
2017-08-17 15:30:00,10.22,10.23,10.11,10.2,4666445.0,9.6047,9.6141,9.5013,9.5859,4666445.0
2017-08-18 09:30:00,10.01,10.1,9.86,9.87,4081679.0,9.4073,9.4919,9.2663,9.2757,4081679.0
2017-08-18 10:00:00,9.87,10.02,9.85,9.97,2285003.0,9.2757,9.4167,9.2569,9.3697,2285003.0
2017-08-18 10:30:00,9.99,10.08,9.97,10.07,1294366.0,9.3885,9.4731,9.3697,9.4637,1294366.0
2017-08-18 11:00:00,10.08,10.1,9.99,10.05,2046519.0,9.4731,9.4919,9.3885,9.4449,2046519.0
2017-08-18 11:30:00,10.05,10.09,10.01,10.04,857499.0,9.4449,9.4825,9.4073,9.4355,857499.0
2017-08-18 12:00:00,10.04,10.05,9.9,9.95,965529.0,9.4355,9.4449,9.3039,9.3509,965529.0
2017-08-18 12:30:00,9.95,9.96,9.87,9.91,1063665.0,9.3509,9.3603,9.2757,9.3133,1063665.0
2017-08-18 13:00:00,9.9,9.98,9.84,9.95,749013.0,9.3039,9.3791,9.2475,9.3509,749013.0
2017-08-18 13:30:00,9.95,9.96,9.89,9.91,747995.0,9.3509,9.3603,9.2945,9.3133,747995.0
2017-08-18 14:00:00,9.91,9.94,9.88,9.91,518621.0,9.3133,9.3415,9.2851,9.3133,518621.0
2017-08-18 14:30:00,9.91,9.93,9.85,9.87,403652.0,9.3133,9.3321,9.2569,9.2757,403652.0
2017-08-18 15:00:00,9.87,9.94,9.87,9.94,516411.0,9.2757,9.3415,9.2757,9.3415,516411.0
2017-08-18 15:30:00,9.94,9.98,9.84,9.85,2449146.0,9.3415,9.3791,9.2475,9.2569,2449146.0
2017-08-21 09:30:00,9.86,9.87,9.42,9.43,2298084.0,9.2663,9.2757,8.8528,8.8622,2298084.0
2017-08-21 10:00:00,9.43,9.49,9.3,9.38,2001874.0,8.8622,8.9186,8.7401,8.8152,2001874.0
2017-08-21 10:30:00,9.38,9.41,9.34,9.38,864394.0,8.8152,8.8434,8.7776,8.8152,864394.0
2017-08-21 11:00:00,9.38,9.39,9.28,9.34,3258227.0,8.8152,8.8246,8.7213,8.7776,3258227.0
2017-08-21 11:30:00,9.34,9.36,9.24,9.29,1146445.0,8.7776,8.7964,8.6837,8.7307,1146445.0
2017-08-21 12:00:00,9.3,9.3,9.14,9.2,1783799.0,8.7401,8.7401,8.5897,8.6461,1783799.0
2017-08-21 12:30:00,9.19,9.27,9.15,9.25,3594114.0,8.6367,8.7119,8.5991,8.6931,3594114.0
2017-08-21 13:00:00,9.26,9.32,9.17,9.26,2978056.0,8.7025,8.7588,8.6179,8.7025,2978056.0
2017-08-21 13:30:00,9.26,9.28,9.21,9.21,1006427.0,8.7025,8.7213,8.6555,8.6555,1006427.0
2017-08-21 14:00:00,9.21,9.25,9.19,9.24,771448.0,8.6555,8.6931,8.6367,8.6837,771448.0
2017-08-21 14:30:00,9.24,9.25,9.2,9.2,409475.0,8.6837,8.6931,8.6461,8.6461,409475.0
2017-08-21 15:00:00,9.21,9.22,9.17,9.2,1579879.0,8.6555,8.6649,8.6179,8.6461,1579879.0
2017-08-21 15:30:00,9.21,9.28,9.19,9.26,2955108.0,8.6555,8.7213,8.6367,8.7025,2955108.0
2017-08-22 09:30:00,9.36,9.42,9.22,9.25,2187235.0,8.7964,8.8528,8.6649,8.6931,2187235.0
2017-08-22 10:00:00,9.25,9.32,9.21,9.3,2429395.0,8.6931,8.7588,8.6555,8.7401,2429395.0
2017-08-22 10:30:00,9.3,9.38,9.27,9.38,1584126.0,8.7401,8.8152,8.7119,8.8152,1584126.0
2017-08-22 11:00:00,9.38,9.41,9.33,9.37,857599.0,8.8152,8.8434,8.7682,8.8058,857599.0
2017-08-22 11:30:00,9.37,9.42,9.36,9.38,1048983.0,8.8058,8.8528,8.7964,8.8152,1048983.0
2017-08-22 12:00:00,9.39,9.41,9.36,9.39,3531375.0,8.8246,8.8434,8.7964,8.8246,3531375.0
2017-08-22 12:30:00,9.39,9.39,9.34,9.36,1380497.0,8.8246,8.8246,8.7776,8.7964,1380497.0
2017-08-22 13:00:00,9.36,9.37,9.34,9.35,667934.0,8.7964,8.8058,8.7776,8.787,667934.0
2017-08-22 13:30:00,9.35,9.37,9.33,9.35,754161.0,8.787,8.8058,8.7682,8.787,754161.0
2017-08-22 14:00:00,9.35,9.37,9.32,9.35,784669.0,8.787,8.8058,8.7588,8.787,784669.0
2017-08-22 14:30:00,9.35,9.4,9.34,9.4,617324.0,8.787,8.834,8.7776,8.834,617324.0
2017-08-22 15:00:00,9.4,9.41,9.32,9.33,1527319.0,8.834,8.8434,8.7588,8.7682,1527319.0
2017-08-22 15:30:00,9.33,9.36,9.32,9.32,1776412.0,8.7682,8.7964,8.7588,8.7588,1776412.0
2017-08-23 09:30:00,9.31,9.31,9.16,9.18,2053353.0,8.7495,8.7495,8.6085,8.6273,2053353.0
2017-08-23 10:00:00,9.18,9.25,9.12,9.21,1762722.0,8.6273,8.6931,8.5709,8.6555,1762722.0
2017-08-23 10:30:00,9.22,9.26,9.17,9.18,647609.0,8.6649,8.7025,8.6179,8.6273,647609.0
2017-08-23 11:00:00,9.18,9.19,9.13,9.19,685308.0,8.6273,8.6367,8.5803,8.6367,685308.0
2017-08-23 11:30:00,9.19,9.22,9.19,9.21,379136.0,8.6367,8.6649,8.6367,8.6555,379136.0
2017-08-23 12:00:00,9.22,9.22,9.19,9.2,1623432.0,8.6649,8.6649,8.6367,8.6461,1623432.0
2017-08-23 12:30:00,9.2,9.2,9.16,9.17,384759.0,8.6461,8.6461,8.6085,8.6179,384759.0
2017-08-23 13:00:00,9.17,9.22,9.17,9.2,1336621.0,8.6179,8.6649,8.6179,8.6461,1336621.0
2017-08-23 13:30:00,9.2,9.21,9.18,9.19,519937.0,8.6461,8.6555,8.6273,8.6367,519937.0
2017-08-23 14:00:00,9.19,9.25,9.19,9.22,893485.0,8.6367,8.6931,8.6367,8.6649,893485.0
2017-08-23 14:30:00,9.21,9.24,9.19,9.19,1148369.0,8.6555,8.6837,8.6367,8.6367,1148369.0
2017-08-23 15:00:00,9.2,9.21,9.17,9.18,808184.0,8.6461,8.6555,8.6179,8.6273,808184.0
2017-08-23 15:30:00,9.19,9.25,9.16,9.2,1923900.0,8.6367,8.6931,8.6085,8.6461,1923900.0
2017-08-24 09:30:00,9.2,9.38,9.17,9.31,2849306.0,8.6461,8.8152,8.6179,8.7495,2849306.0
2017-08-24 10:00:00,9.3,9.37,9.26,9.28,1200810.0,8.7401,8.8058,8.7025,8.7213,1200810.0
2017-08-24 10:30:00,9.27,9.31,9.23,9.25,485097.0,8.7119,8.7495,8.6743,8.6931,485097.0
2017-08-24 11:00:00,9.25,9.27,9.2,9.24,469292.0,8.6931,8.7119,8.6461,8.6837,469292.0
2017-08-24 11:30:00,9.24,9.27,9.22,9.26,553126.0,8.6837,8.7119,8.6649,8.7025,553126.0
2017-08-24 12:00:00,9.26,9.27,9.24,9.24,284674.0,8.7025,8.7119,8.6837,8.6837,284674.0
2017-08-24 12:30:00,9.25,9.32,9.24,9.29,537649.0,8.6931,8.7588,8.6837,8.7307,537649.0
2017-08-24 13:00:00,9.29,9.3,9.25,9.29,593261.0,8.7307,8.7401,8.6931,8.7307,593261.0
2017-08-24 13:30:00,9.29,9.3,9.26,9.28,494421.0,8.7307,8.7401,8.7025,8.7213,494421.0
2017-08-24 14:00:00,9.28,9.3,9.25,9.28,446020.0,8.7213,8.7401,8.6931,8.7213,446020.0
2017-08-24 14:30:00,9.28,9.28,9.23,9.24,556921.0,8.7213,8.7213,8.6743,8.6837,556921.0
2017-08-24 15:00:00,9.23,9.27,9.23,9.27,538542.0,8.6743,8.7119,8.6743,8.7119,538542.0
2017-08-24 15:30:00,9.27,9.28,9.18,9.2,1979661.0,8.7119,8.7213,8.6273,8.6461,1979661.0
2017-08-25 09:30:00,9.13,9.3,9.13,9.25,698127.0,8.5803,8.7401,8.5803,8.6931,698127.0
2017-08-25 10:00:00,9.25,9.27,9.15,9.17,354208.0,8.6931,8.7119,8.5991,8.6179,354208.0
2017-08-25 10:30:00,9.18,9.18,9.11,9.14,456374.0,8.6273,8.6273,8.5615,8.5897,456374.0
2017-08-25 11:00:00,9.14,9.14,9.07,9.08,960292.0,8.5897,8.5897,8.5239,8.5333,960292.0
2017-08-25 11:30:00,9.09,9.11,9.06,9.09,393566.0,8.5427,8.5615,8.5145,8.5427,393566.0
2017-08-25 12:00:00,9.09,9.11,9.07,9.09,336009.0,8.5427,8.5615,8.5239,8.5427,336009.0
2017-08-25 12:30:00,9.1,9.1,9.06,9.07,270770.0,8.5521,8.5521,8.5145,8.5239,270770.0
2017-08-25 13:00:00,9.07,9.07,9.04,9.05,591986.0,8.5239,8.5239,8.4957,8.5051,591986.0
2017-08-25 13:30:00,9.05,9.07,9.05,9.07,622446.0,8.5051,8.5239,8.5051,8.5239,622446.0
2017-08-25 14:00:00,9.07,9.08,9.06,9.08,191882.0,8.5239,8.5333,8.5145,8.5333,191882.0
2017-08-25 14:30:00,9.07,9.1,9.06,9.07,359981.0,8.5239,8.5521,8.5145,8.5239,359981.0
2017-08-25 15:00:00,9.07,9.07,9.0,9.02,695215.0,8.5239,8.5239,8.4581,8.4769,695215.0
2017-08-25 15:30:00,9.02,9.02,9.0,9.0,1182149.0,8.4769,8.4769,8.4581,8.4581,1182149.0
2017-08-28 09:30:00,9.1,9.12,8.72,8.85,1731719.0,8.5521,8.5709,8.195,8.3171,1731719.0
2017-08-28 10:00:00,8.86,8.88,8.83,8.85,745154.0,8.3265,8.3453,8.2984,8.3171,745154.0
2017-08-28 10:30:00,8.86,8.88,8.84,8.86,633303.0,8.3265,8.3453,8.3077,8.3265,633303.0
2017-08-28 11:00:00,8.86,8.91,8.86,8.91,888899.0,8.3265,8.3735,8.3265,8.3735,888899.0
2017-08-28 11:30:00,8.9,8.92,8.89,8.89,458685.0,8.3641,8.3829,8.3547,8.3547,458685.0
2017-08-28 12:00:00,8.89,8.91,8.89,8.89,393199.0,8.3547,8.3735,8.3547,8.3547,393199.0
2017-08-28 12:30:00,8.89,8.92,8.89,8.91,449158.0,8.3547,8.3829,8.3547,8.3735,449158.0
2017-08-28 13:00:00,8.92,8.92,8.89,8.89,381806.0,8.3829,8.3829,8.3547,8.3547,381806.0
2017-08-28 13:30:00,8.89,8.89,8.8,8.85,412075.0,8.3547,8.3547,8.2702,8.3171,412075.0
2017-08-28 14:00:00,8.85,8.87,8.84,8.85,363317.0,8.3171,8.3359,8.3077,8.3171,363317.0
2017-08-28 14:30:00,8.85,8.86,8.84,8.85,358107.0,8.3171,8.3265,8.3077,8.3171,358107.0
2017-08-28 15:00:00,8.85,8.86,8.84,8.86,465996.0,8.3171,8.3265,8.3077,8.3265,465996.0
2017-08-28 15:30:00,8.86,8.88,8.84,8.88,1494583.0,8.3265,8.3453,8.3077,8.3453,1494583.0
2017-08-29 09:30:00,8.76,9.0,8.76,8.99,1877442.0,8.2326,8.4581,8.2326,8.4487,1877442.0
2017-08-29 10:00:00,8.99,9.09,8.97,9.04,1297746.0,8.4487,8.5427,8.4299,8.4957,1297746.0
2017-08-29 10:30:00,9.04,9.05,8.96,8.99,952705.0,8.4957,8.5051,8.4205,8.4487,952705.0
2017-08-29 11:00:00,8.99,9.12,8.98,9.11,992960.0,8.4487,8.5709,8.4393,8.5615,992960.0
2017-08-29 11:30:00,9.1,9.12,9.0,9.01,592007.0,8.5521,8.5709,8.4581,8.4675,592007.0
2017-08-29 12:00:00,9.01,9.07,9.0,9.03,246572.0,8.4675,8.5239,8.4581,8.4863,246572.0
2017-08-29 12:30:00,9.04,9.08,9.02,9.03,337293.0,8.4957,8.5333,8.4769,8.4863,337293.0
2017-08-29 13:00:00,9.04,9.05,9.03,9.03,205588.0,8.4957,8.5051,8.4863,8.4863,205588.0
2017-08-29 13:30:00,9.03,9.06,9.02,9.05,264094.0,8.4863,8.5145,8.4769,8.5051,264094.0
2017-08-29 14:00:00,9.05,9.07,9.04,9.05,144355.0,8.5051,8.5239,8.4957,8.5051,144355.0
2017-08-29 14:30:00,9.05,9.1,9.05,9.08,259877.0,8.5051,8.5521,8.5051,8.5333,259877.0
2017-08-29 15:00:00,9.07,9.09,9.05,9.06,215204.0,8.5239,8.5427,8.5051,8.5145,215204.0
2017-08-29 15:30:00,9.05,9.06,9.02,9.04,1063719.0,8.5051,8.5145,8.4769,8.4957,1063719.0
2017-08-30 09:30:00,9.14,9.29,9.1,9.24,1175860.0,8.5897,8.7307,8.5521,8.6837,1175860.0
2017-08-30 10:00:00,9.24,9.26,9.14,9.21,1072716.0,8.6837,8.7025,8.5897,8.6555,1072716.0
2017-08-30 10:30:00,9.21,9.29,9.16,9.27,1211678.0,8.6555,8.7307,8.6085,8.7119,1211678.0
2017-08-30 11:00:00,9.27,9.28,9.22,9.28,381870.0,8.7119,8.7213,8.6649,8.7213,381870.0
2017-08-30 11:30:00,9.28,9.28,9.23,9.25,256495.0,8.7213,8.7213,8.6743,8.6931,256495.0
2017-08-30 12:00:00,9.25,9.26,9.24,9.24,273041.0,8.6931,8.7025,8.6837,8.6837,273041.0
2017-08-30 12:30:00,9.25,9.25,9.22,9.24,172199.0,8.6931,8.6931,8.6649,8.6837,172199.0
2017-08-30 13:00:00,9.24,9.32,9.24,9.3,390064.0,8.6837,8.7588,8.6837,8.7401,390064.0
2017-08-30 13:30:00,9.3,9.31,9.29,9.3,426556.0,8.7401,8.7495,8.7307,8.7401,426556.0
2017-08-30 14:00:00,9.3,9.35,9.29,9.29,312191.0,8.7401,8.787,8.7307,8.7307,312191.0
2017-08-30 14:30:00,9.29,9.32,9.28,9.31,323898.0,8.7307,8.7588,8.7213,8.7495,323898.0
2017-08-30 15:00:00,9.3,9.31,9.29,9.3,279653.0,8.7401,8.7495,8.7307,8.7401,279653.0
2017-08-30 15:30:00,9.3,9.31,9.24,9.26,1222950.0,8.7401,8.7495,8.6837,8.7025,1222950.0
2017-08-31 09:30:00,9.28,9.53,9.22,9.22,1037664.0,8.7213,8.9562,8.6649,8.6649,1037664.0
2017-08-31 10:00:00,9.22,9.25,9.13,9.16,685379.0,8.6649,8.6931,8.5803,8.6085,685379.0
2017-08-31 10:30:00,9.16,9.3,9.15,9.28,860422.0,8.6085,8.7401,8.5991,8.7213,860422.0
2017-08-31 11:00:00,9.28,9.38,9.26,9.35,500780.0,8.7213,8.8152,8.7025,8.787,500780.0
2017-08-31 11:30:00,9.35,9.42,9.33,9.38,576964.0,8.787,8.8528,8.7682,8.8152,576964.0
2017-08-31 12:00:00,9.38,9.42,9.38,9.4,276183.0,8.8152,8.8528,8.8152,8.834,276183.0
2017-08-31 12:30:00,9.41,9.41,9.35,9.39,314112.0,8.8434,8.8434,8.787,8.8246,314112.0
2017-08-31 13:00:00,9.38,9.41,9.37,9.38,229257.0,8.8152,8.8434,8.8058,8.8152,229257.0
2017-08-31 13:30:00,9.38,9.38,9.3,9.31,301291.0,8.8152,8.8152,8.7401,8.7495,301291.0
2017-08-31 14:00:00,9.31,9.32,9.23,9.26,214084.0,8.7495,8.7588,8.6743,8.7025,214084.0
2017-08-31 14:30:00,9.26,9.28,9.24,9.24,211734.0,8.7025,8.7213,8.6837,8.6837,211734.0
2017-08-31 15:00:00,9.24,9.26,9.23,9.25,345874.0,8.6837,8.7025,8.6743,8.6931,345874.0
2017-08-31 15:30:00,9.25,9.32,9.25,9.31,1105171.0,8.6931,8.7588,8.6931,8.7495,1105171.0
2017-09-01 09:30:00,9.4,9.42,9.22,9.26,996439.0,8.834,8.8528,8.6649,8.7025,996439.0
2017-09-01 10:00:00,9.25,9.25,9.17,9.21,414849.0,8.6931,8.6931,8.6179,8.6555,414849.0
2017-09-01 10:30:00,9.2,9.21,9.11,9.11,710480.0,8.6461,8.6555,8.5615,8.5615,710480.0
2017-09-01 11:00:00,9.11,9.14,9.07,9.1,516703.0,8.5615,8.5897,8.5239,8.5521,516703.0
2017-09-01 11:30:00,9.1,9.14,9.09,9.13,445843.0,8.5521,8.5897,8.5427,8.5803,445843.0
2017-09-01 12:00:00,9.13,9.19,9.13,9.19,336266.0,8.5803,8.6367,8.5803,8.6367,336266.0
2017-09-01 12:30:00,9.19,9.19,9.14,9.14,251297.0,8.6367,8.6367,8.5897,8.5897,251297.0
2017-09-01 13:00:00,9.14,9.15,9.12,9.14,333389.0,8.5897,8.5991,8.5709,8.5897,333389.0
2017-09-01 13:30:00,9.14,9.15,9.11,9.14,605310.0,8.5897,8.5991,8.5615,8.5897,605310.0
2017-09-01 14:00:00,9.14,9.16,9.13,9.16,236459.0,8.5897,8.6085,8.5803,8.6085,236459.0
2017-09-01 14:30:00,9.16,9.16,9.12,9.14,179244.0,8.6085,8.6085,8.5709,8.5897,179244.0
2017-09-01 15:00:00,9.14,9.16,9.13,9.15,324983.0,8.5897,8.6085,8.5803,8.5991,324983.0
2017-09-01 15:30:00,9.14,9.15,9.11,9.13,1192712.0,8.5897,8.5991,8.5615,8.5803,1192712.0
2017-09-05 09:30:00,9.03,9.1,8.92,9.1,1158012.0,8.4863,8.5521,8.3829,8.5521,1158012.0
2017-09-05 10:00:00,9.1,9.14,9.04,9.12,446245.0,8.5521,8.5897,8.4957,8.5709,446245.0
2017-09-05 10:30:00,9.12,9.12,9.05,9.06,250745.0,8.5709,8.5709,8.5051,8.5145,250745.0
2017-09-05 11:00:00,9.07,9.08,9.05,9.07,283099.0,8.5239,8.5333,8.5051,8.5239,283099.0
2017-09-05 11:30:00,9.07,9.08,9.01,9.01,187721.0,8.5239,8.5333,8.4675,8.4675,187721.0
2017-09-05 12:00:00,9.01,9.02,8.96,8.96,395287.0,8.4675,8.4769,8.4205,8.4205,395287.0
2017-09-05 12:30:00,8.96,8.99,8.94,8.98,270314.0,8.4205,8.4487,8.4017,8.4393,270314.0
2017-09-05 13:00:00,8.99,9.0,8.95,8.96,229776.0,8.4487,8.4581,8.4111,8.4205,229776.0
2017-09-05 13:30:00,8.96,9.02,8.95,9.02,310754.0,8.4205,8.4769,8.4111,8.4769,310754.0
2017-09-05 14:00:00,9.02,9.06,8.99,9.04,174042.0,8.4769,8.5145,8.4487,8.4957,174042.0
2017-09-05 14:30:00,9.04,9.06,9.03,9.05,203668.0,8.4957,8.5145,8.4863,8.5051,203668.0
2017-09-05 15:00:00,9.05,9.06,9.05,9.06,101765.0,8.5051,8.5145,8.5051,8.5145,101765.0
2017-09-05 15:30:00,9.05,9.07,9.04,9.05,637007.0,8.5051,8.5239,8.4957,8.5051,637007.0
2017-09-06 09:30:00,9.07,9.08,8.99,9.07,334436.0,8.5239,8.5333,8.4487,8.5239,334436.0
2017-09-06 10:00:00,9.07,9.15,9.04,9.14,408540.0,8.5239,8.5991,8.4957,8.5897,408540.0
2017-09-06 10:30:00,9.14,9.15,9.09,9.1,404580.0,8.5897,8.5991,8.5427,8.5521,404580.0
2017-09-06 11:00:00,9.1,9.11,9.09,9.1,388474.0,8.5521,8.5615,8.5427,8.5521,388474.0
2017-09-06 11:30:00,9.1,9.13,9.1,9.12,217754.0,8.5521,8.5803,8.5521,8.5709,217754.0
2017-09-06 12:00:00,9.11,9.12,9.09,9.09,367072.0,8.5615,8.5709,8.5427,8.5427,367072.0
2017-09-06 12:30:00,9.09,9.1,9.04,9.09,232183.0,8.5427,8.5521,8.4957,8.5427,232183.0
2017-09-06 13:00:00,9.09,9.11,9.08,9.1,169476.0,8.5427,8.5615,8.5333,8.5521,169476.0
2017-09-06 13:30:00,9.1,9.12,9.08,9.11,197761.0,8.5521,8.5709,8.5333,8.5615,197761.0
2017-09-06 14:00:00,9.11,9.15,9.09,9.13,143120.0,8.5615,8.5991,8.5427,8.5803,143120.0
2017-09-06 14:30:00,9.13,9.14,9.13,9.13,57760.0,8.5803,8.5897,8.5803,8.5803,57760.0
2017-09-06 15:00:00,9.14,9.16,9.13,9.15,184744.0,8.5897,8.6085,8.5803,8.5991,184744.0
2017-09-06 15:30:00,9.15,9.16,9.1,9.11,438529.0,8.5991,8.6085,8.5521,8.5615,438529.0
2017-09-07 09:30:00,9.15,9.39,9.15,9.37,1114529.0,8.5991,8.8246,8.5991,8.8058,1114529.0
2017-09-07 10:00:00,9.37,9.39,9.3,9.3,550899.0,8.8058,8.8246,8.7401,8.7401,550899.0
2017-09-07 10:30:00,9.31,9.37,9.28,9.3,361562.0,8.7495,8.8058,8.7213,8.7401,361562.0
2017-09-07 11:00:00,9.3,9.32,9.28,9.28,251052.0,8.7401,8.7588,8.7213,8.7213,251052.0
2017-09-07 11:30:00,9.29,9.31,9.27,9.27,236288.0,8.7307,8.7495,8.7119,8.7119,236288.0
2017-09-07 12:00:00,9.27,9.29,9.26,9.29,252696.0,8.7119,8.7307,8.7025,8.7307,252696.0
2017-09-07 12:30:00,9.28,9.29,9.25,9.26,194551.0,8.7213,8.7307,8.6931,8.7025,194551.0
2017-09-07 13:00:00,9.25,9.26,9.24,9.26,296526.0,8.6931,8.7025,8.6837,8.7025,296526.0
2017-09-07 13:30:00,9.26,9.26,9.21,9.23,232115.0,8.7025,8.7025,8.6555,8.6743,232115.0
2017-09-07 14:00:00,9.22,9.23,9.22,9.22,206857.0,8.6649,8.6743,8.6649,8.6649,206857.0
2017-09-07 14:30:00,9.22,9.23,9.17,9.17,330202.0,8.6649,8.6743,8.6179,8.6179,330202.0
2017-09-07 15:00:00,9.17,9.23,9.16,9.22,439066.0,8.6179,8.6743,8.6085,8.6649,439066.0
2017-09-07 15:30:00,9.22,9.26,9.22,9.26,944150.0,8.6649,8.7025,8.6649,8.7025,944150.0
2017-09-08 09:30:00,9.2,9.31,9.2,9.26,299107.0,8.6461,8.7495,8.6461,8.7025,299107.0
2017-09-08 10:00:00,9.25,9.25,9.18,9.21,166214.0,8.6931,8.6931,8.6273,8.6555,166214.0
2017-09-08 10:30:00,9.2,9.21,9.16,9.2,272191.0,8.6461,8.6555,8.6085,8.6461,272191.0
2017-09-08 11:00:00,9.2,9.25,9.19,9.23,168807.0,8.6461,8.6931,8.6367,8.6743,168807.0
2017-09-08 11:30:00,9.24,9.24,9.18,9.2,185916.0,8.6837,8.6837,8.6273,8.6461,185916.0
2017-09-08 12:00:00,9.2,9.22,9.18,9.2,157596.0,8.6461,8.6649,8.6273,8.6461,157596.0
2017-09-08 12:30:00,9.2,9.21,9.19,9.2,67473.0,8.6461,8.6555,8.6367,8.6461,67473.0
2017-09-08 13:00:00,9.21,9.24,9.2,9.24,131026.0,8.6555,8.6837,8.6461,8.6837,131026.0
2017-09-08 13:30:00,9.23,9.24,9.19,9.22,146012.0,8.6743,8.6837,8.6367,8.6649,146012.0
2017-09-08 14:00:00,9.21,9.23,9.19,9.2,189771.0,8.6555,8.6743,8.6367,8.6461,189771.0
2017-09-08 14:30:00,9.21,9.23,9.2,9.2,183749.0,8.6555,8.6743,8.6461,8.6461,183749.0
2017-09-08 15:00:00,9.21,9.24,9.2,9.22,330438.0,8.6555,8.6837,8.6461,8.6649,330438.0
2017-09-08 15:30:00,9.22,9.23,9.19,9.21,1074940.0,8.6649,8.6743,8.6367,8.6555,1074940.0
2017-09-11 09:30:00,9.33,9.58,9.33,9.5,714075.0,8.7682,9.0032,8.7682,8.928,714075.0
2017-09-11 10:00:00,9.5,9.58,9.49,9.54,338370.0,8.928,9.0032,8.9186,8.9656,338370.0
2017-09-11 10:30:00,9.54,9.56,9.52,9.54,293139.0,8.9656,8.9844,8.9468,8.9656,293139.0
2017-09-11 11:00:00,9.53,9.54,9.46,9.46,332520.0,8.9562,8.9656,8.8904,8.8904,332520.0
2017-09-11 11:30:00,9.46,9.55,9.44,9.54,286674.0,8.8904,8.975,8.8716,8.9656,286674.0
2017-09-11 12:00:00,9.55,9.59,9.54,9.57,367535.0,8.975,9.0126,8.9656,8.9938,367535.0
2017-09-11 12:30:00,9.57,9.57,9.55,9.55,119986.0,8.9938,8.9938,8.975,8.975,119986.0
2017-09-11 13:00:00,9.56,9.56,9.47,9.47,259524.0,8.9844,8.9844,8.8998,8.8998,259524.0
2017-09-11 13:30:00,9.47,9.48,9.47,9.47,118521.0,8.8998,8.9092,8.8998,8.8998,118521.0
2017-09-11 14:00:00,9.47,9.51,9.47,9.49,260281.0,8.8998,8.9374,8.8998,8.9186,260281.0
2017-09-11 14:30:00,9.49,9.49,9.45,9.45,251696.0,8.9186,8.9186,8.881,8.881,251696.0
2017-09-11 15:00:00,9.45,9.53,9.43,9.51,419454.0,8.881,8.9562,8.8622,8.9374,419454.0
2017-09-11 15:30:00,9.52,9.54,9.46,9.47,1491223.0,8.9468,8.9656,8.8904,8.8998,1491223.0
2017-09-12 09:30:00,9.53,9.83,9.53,9.75,1240058.0,8.9562,9.2381,8.9562,9.163,1240058.0
2017-09-12 10:00:00,9.75,9.9,9.68,9.83,1273073.0,9.163,9.3039,9.0972,9.2381,1273073.0
2017-09-12 10:30:00,9.83,9.91,9.73,9.8,829715.0,9.2381,9.3133,9.1442,9.2099,829715.0
2017-09-12 11:00:00,9.79,9.86,9.78,9.85,454954.0,9.2006,9.2663,9.1912,9.2569,454954.0
2017-09-12 11:30:00,9.85,9.9,9.84,9.88,434836.0,9.2569,9.3039,9.2475,9.2851,434836.0
2017-09-12 12:00:00,9.88,9.99,9.87,9.99,650346.0,9.2851,9.3885,9.2757,9.3885,650346.0
2017-09-12 12:30:00,9.99,10.0,9.91,9.92,452342.0,9.3885,9.3979,9.3133,9.3227,452342.0
2017-09-12 13:00:00,9.92,10.01,9.91,10.0,530397.0,9.3227,9.4073,9.3133,9.3979,530397.0
2017-09-12 13:30:00,10.01,10.06,9.99,10.06,359558.0,9.4073,9.4543,9.3885,9.4543,359558.0
2017-09-12 14:00:00,10.06,10.08,9.89,9.92,705489.0,9.4543,9.4731,9.2945,9.3227,705489.0
2017-09-12 14:30:00,9.92,9.93,9.81,9.82,496029.0,9.3227,9.3321,9.2193,9.2287,496029.0
2017-09-12 15:00:00,9.82,9.87,9.82,9.84,397662.0,9.2287,9.2757,9.2287,9.2475,397662.0
2017-09-12 15:30:00,9.84,9.87,9.79,9.83,1696318.0,9.2475,9.2757,9.2006,9.2381,1696318.0
2017-09-13 09:30:00,9.82,9.92,9.77,9.9,481473.0,9.2287,9.3227,9.1818,9.3039,481473.0
2017-09-13 10:00:00,9.9,9.92,9.84,9.88,414884.0,9.3039,9.3227,9.2475,9.2851,414884.0
2017-09-13 10:30:00,9.88,9.89,9.76,9.78,674521.0,9.2851,9.2945,9.1724,9.1912,674521.0
2017-09-13 11:00:00,9.77,9.79,9.69,9.77,1139467.0,9.1818,9.2006,9.1066,9.1818,1139467.0
2017-09-13 11:30:00,9.78,9.83,9.74,9.81,294981.0,9.1912,9.2381,9.1536,9.2193,294981.0
2017-09-13 12:00:00,9.8,9.99,9.8,9.97,1279374.0,9.2099,9.3885,9.2099,9.3697,1279374.0
2017-09-13 12:30:00,9.97,10.05,9.97,10.04,991885.0,9.3697,9.4449,9.3697,9.4355,991885.0
2017-09-13 13:00:00,10.04,10.04,9.95,9.97,223451.0,9.4355,9.4355,9.3509,9.3697,223451.0
2017-09-13 13:30:00,9.98,9.99,9.96,9.97,321991.0,9.3791,9.3885,9.3603,9.3697,321991.0
2017-09-13 14:00:00,9.98,9.99,9.95,9.96,211852.0,9.3791,9.3885,9.3509,9.3603,211852.0
2017-09-13 14:30:00,9.96,9.96,9.92,9.95,215510.0,9.3603,9.3603,9.3227,9.3509,215510.0
2017-09-13 15:00:00,9.95,9.95,9.9,9.91,667123.0,9.3509,9.3509,9.3039,9.3133,667123.0
2017-09-13 15:30:00,9.91,9.91,9.88,9.89,765127.0,9.3133,9.3133,9.2851,9.2945,765127.0
2017-09-14 09:30:00,9.84,9.88,9.72,9.85,793650.0,9.2475,9.2851,9.1348,9.2569,793650.0
2017-09-14 10:00:00,9.85,9.92,9.84,9.86,649785.0,9.2569,9.3227,9.2475,9.2663,649785.0
2017-09-14 10:30:00,9.86,9.9,9.8,9.9,547631.0,9.2663,9.3039,9.2099,9.3039,547631.0
2017-09-14 11:00:00,9.9,9.97,9.86,9.96,633524.0,9.3039,9.3697,9.2663,9.3603,633524.0
2017-09-14 11:30:00,9.96,9.98,9.92,9.93,452563.0,9.3603,9.3791,9.3227,9.3321,452563.0
2017-09-14 12:00:00,9.94,9.94,9.88,9.91,428559.0,9.3415,9.3415,9.2851,9.3133,428559.0
2017-09-14 12:30:00,9.92,9.95,9.91,9.94,376475.0,9.3227,9.3509,9.3133,9.3415,376475.0
2017-09-14 13:00:00,9.93,9.95,9.92,9.93,226412.0,9.3321,9.3509,9.3227,9.3321,226412.0
2017-09-14 13:30:00,9.93,9.94,9.91,9.92,205918.0,9.3321,9.3415,9.3133,9.3227,205918.0
2017-09-14 14:00:00,9.92,9.93,9.89,9.89,172304.0,9.3227,9.3321,9.2945,9.2945,172304.0
2017-09-14 14:30:00,9.89,9.9,9.88,9.9,195666.0,9.2945,9.3039,9.2851,9.3039,195666.0
2017-09-14 15:00:00,9.89,9.9,9.88,9.88,305624.0,9.2945,9.3039,9.2851,9.2851,305624.0
2017-09-14 15:30:00,9.89,9.91,9.88,9.88,970231.0,9.2945,9.3133,9.2851,9.2851,970231.0
2017-09-15 09:30:00,9.91,9.98,9.8,9.97,798607.0,9.3133,9.3791,9.2099,9.3697,798607.0
2017-09-15 10:00:00,9.97,10.09,9.97,10.05,1296065.0,9.3697,9.4825,9.3697,9.4449,1296065.0
2017-09-15 10:30:00,10.05,10.06,9.99,10.04,736082.0,9.4449,9.4543,9.3885,9.4355,736082.0
2017-09-15 11:00:00,10.04,10.04,10.0,10.03,322205.0,9.4355,9.4355,9.3979,9.4261,322205.0
2017-09-15 11:30:00,10.03,10.07,10.02,10.05,482884.0,9.4261,9.4637,9.4167,9.4449,482884.0
2017-09-15 12:00:00,10.05,10.06,10.02,10.05,361249.0,9.4449,9.4543,9.4167,9.4449,361249.0
2017-09-15 12:30:00,10.06,10.08,10.05,10.07,316745.0,9.4543,9.4731,9.4449,9.4637,316745.0
2017-09-15 13:00:00,10.07,10.07,10.04,10.04,195081.0,9.4637,9.4637,9.4355,9.4355,195081.0
2017-09-15 13:30:00,10.04,10.05,10.01,10.02,232043.0,9.4355,9.4449,9.4073,9.4167,232043.0
2017-09-15 14:00:00,10.02,10.03,10.0,10.0,372431.0,9.4167,9.4261,9.3979,9.3979,372431.0
2017-09-15 14:30:00,10.01,10.06,10.0,10.05,486772.0,9.4073,9.4543,9.3979,9.4449,486772.0
2017-09-15 15:00:00,10.06,10.07,10.02,10.03,490900.0,9.4543,9.4637,9.4167,9.4261,490900.0
2017-09-15 15:30:00,10.03,10.05,10.01,10.04,1744410.0,9.4261,9.4449,9.4073,9.4355,1744410.0
2017-09-18 09:30:00,10.05,10.09,10.01,10.03,1530189.0,9.4449,9.4825,9.4073,9.4261,1530189.0
2017-09-18 10:00:00,10.02,10.06,10.01,10.05,983993.0,9.4167,9.4543,9.4073,9.4449,983993.0
2017-09-18 10:30:00,10.05,10.09,10.04,10.08,755544.0,9.4449,9.4825,9.4355,9.4731,755544.0
2017-09-18 11:00:00,10.08,10.09,10.05,10.05,690032.0,9.4731,9.4825,9.4449,9.4449,690032.0
2017-09-18 11:30:00,10.05,10.11,10.05,10.09,918024.0,9.4449,9.5013,9.4449,9.4825,918024.0
2017-09-18 12:00:00,10.09,10.12,10.03,10.07,1558043.0,9.4825,9.5107,9.4261,9.4637,1558043.0
2017-09-18 12:30:00,10.07,10.1,10.04,10.07,986594.0,9.4637,9.4919,9.4355,9.4637,986594.0
2017-09-18 13:00:00,10.07,10.08,10.04,10.04,445954.0,9.4637,9.4731,9.4355,9.4355,445954.0
2017-09-18 13:30:00,10.05,10.11,10.04,10.11,735597.0,9.4449,9.5013,9.4355,9.5013,735597.0
2017-09-18 14:00:00,10.11,10.13,10.03,10.04,520648.0,9.5013,9.5201,9.4261,9.4355,520648.0
2017-09-18 14:30:00,10.04,10.09,10.04,10.09,602538.0,9.4355,9.4825,9.4355,9.4825,602538.0
2017-09-18 15:00:00,10.09,10.12,10.07,10.1,367730.0,9.4825,9.5107,9.4637,9.4919,367730.0
2017-09-18 15:30:00,10.1,10.12,10.09,10.11,1173063.0,9.4919,9.5107,9.4825,9.5013,1173063.0
2017-09-19 09:30:00,10.1,10.13,9.9,9.95,582987.0,9.4919,9.5201,9.3039,9.3509,582987.0
2017-09-19 10:00:00,9.95,10.06,9.94,9.97,456231.0,9.3509,9.4543,9.3415,9.3697,456231.0
2017-09-19 10:30:00,9.97,10.0,9.93,9.93,284490.0,9.3697,9.3979,9.3321,9.3321,284490.0
2017-09-19 11:00:00,9.93,9.94,9.89,9.89,363821.0,9.3321,9.3415,9.2945,9.2945,363821.0
2017-09-19 11:30:00,9.89,9.9,9.77,9.78,482210.0,9.2945,9.3039,9.1818,9.1912,482210.0
2017-09-19 12:00:00,9.78,9.85,9.77,9.8,366970.0,9.1912,9.2569,9.1818,9.2099,366970.0
2017-09-19 12:30:00,9.81,9.85,9.8,9.81,204380.0,9.2193,9.2569,9.2099,9.2193,204380.0
2017-09-19 13:00:00,9.82,9.83,9.81,9.81,151973.0,9.2287,9.2381,9.2193,9.2193,151973.0
2017-09-19 13:30:00,9.82,9.85,9.8,9.81,243020.0,9.2287,9.2569,9.2099,9.2193,243020.0
2017-09-19 14:00:00,9.81,9.85,9.8,9.84,222940.0,9.2193,9.2569,9.2099,9.2475,222940.0
2017-09-19 14:30:00,9.84,9.84,9.79,9.82,187862.0,9.2475,9.2475,9.2006,9.2287,187862.0
2017-09-19 15:00:00,9.82,9.84,9.81,9.84,183486.0,9.2287,9.2475,9.2193,9.2475,183486.0
2017-09-19 15:30:00,9.84,9.85,9.83,9.85,719115.0,9.2475,9.2569,9.2381,9.2569,719115.0
2017-09-20 09:30:00,9.72,9.73,9.51,9.58,1168740.0,9.1348,9.1442,8.9374,9.0032,1168740.0
2017-09-20 10:00:00,9.59,9.6,9.5,9.54,828630.0,9.0126,9.022,8.928,8.9656,828630.0
2017-09-20 10:30:00,9.54,9.55,9.45,9.46,1088331.0,8.9656,8.975,8.881,8.8904,1088331.0
2017-09-20 11:00:00,9.46,9.54,9.46,9.5,263702.0,8.8904,8.9656,8.8904,8.928,263702.0
2017-09-20 11:30:00,9.51,9.54,9.46,9.5,329672.0,8.9374,8.9656,8.8904,8.928,329672.0
2017-09-20 12:00:00,9.5,9.51,9.46,9.5,241195.0,8.928,8.9374,8.8904,8.928,241195.0
2017-09-20 12:30:00,9.5,9.53,9.48,9.52,157082.0,8.928,8.9562,8.9092,8.9468,157082.0
2017-09-20 13:00:00,9.52,9.54,9.48,9.5,207783.0,8.9468,8.9656,8.9092,8.928,207783.0
2017-09-20 13:30:00,9.5,9.52,9.48,9.49,235985.0,8.928,8.9468,8.9092,8.9186,235985.0
2017-09-20 14:00:00,9.5,9.5,9.41,9.42,330787.0,8.928,8.928,8.8434,8.8528,330787.0
2017-09-20 14:30:00,9.42,9.5,9.41,9.48,314179.0,8.8528,8.928,8.8434,8.9092,314179.0
2017-09-20 15:00:00,9.48,9.51,9.47,9.49,217059.0,8.9092,8.9374,8.8998,8.9186,217059.0
2017-09-20 15:30:00,9.49,9.58,9.48,9.54,1413964.0,8.9186,9.0032,8.9092,8.9656,1413964.0
2017-09-21 09:30:00,9.53,9.55,9.22,9.22,792266.0,8.9562,8.975,8.6649,8.6649,792266.0
2017-09-21 10:00:00,9.23,9.23,9.15,9.15,1183540.0,8.6743,8.6743,8.5991,8.5991,1183540.0
2017-09-21 10:30:00,9.15,9.2,9.12,9.15,900209.0,8.5991,8.6461,8.5709,8.5991,900209.0
2017-09-21 11:00:00,9.15,9.18,9.14,9.17,937662.0,8.5991,8.6273,8.5897,8.6179,937662.0
2017-09-21 11:30:00,9.18,9.27,9.15,9.23,799554.0,8.6273,8.7119,8.5991,8.6743,799554.0
2017-09-21 12:00:00,9.23,9.32,9.2,9.3,471950.0,8.6743,8.7588,8.6461,8.7401,471950.0
2017-09-21 12:30:00,9.3,9.31,9.25,9.29,289858.0,8.7401,8.7495,8.6931,8.7307,289858.0
2017-09-21 13:00:00,9.28,9.31,9.27,9.28,313424.0,8.7213,8.7495,8.7119,8.7213,313424.0
2017-09-21 13:30:00,9.29,9.3,9.26,9.29,296339.0,8.7307,8.7401,8.7025,8.7307,296339.0
2017-09-21 14:00:00,9.28,9.3,9.26,9.28,352085.0,8.7213,8.7401,8.7025,8.7213,352085.0
2017-09-21 14:30:00,9.27,9.3,9.26,9.3,214875.0,8.7119,8.7401,8.7025,8.7401,214875.0
2017-09-21 15:00:00,9.29,9.32,9.28,9.32,329915.0,8.7307,8.7588,8.7213,8.7588,329915.0
2017-09-21 15:30:00,9.32,9.33,9.3,9.31,1276628.0,8.7588,8.7682,8.7401,8.7495,1276628.0
2017-09-22 09:30:00,9.34,9.39,9.28,9.35,642722.0,8.7776,8.8246,8.7213,8.787,642722.0
2017-09-22 10:00:00,9.35,9.38,9.32,9.38,346144.0,8.787,8.8152,8.7588,8.8152,346144.0
2017-09-22 10:30:00,9.38,9.41,9.34,9.35,428282.0,8.8152,8.8434,8.7776,8.787,428282.0
2017-09-22 11:00:00,9.35,9.37,9.33,9.34,234775.0,8.787,8.8058,8.7682,8.7776,234775.0
2017-09-22 11:30:00,9.35,9.35,9.3,9.32,163345.0,8.787,8.787,8.7401,8.7588,163345.0
2017-09-22 12:00:00,9.32,9.32,9.29,9.29,180188.0,8.7588,8.7588,8.7307,8.7307,180188.0
2017-09-22 12:30:00,9.29,9.3,9.24,9.26,270001.0,8.7307,8.7401,8.6837,8.7025,270001.0
2017-09-22 13:00:00,9.26,9.28,9.24,9.26,223810.0,8.7025,8.7213,8.6837,8.7025,223810.0
2017-09-22 13:30:00,9.26,9.26,9.22,9.24,208709.0,8.7025,8.7025,8.6649,8.6837,208709.0
2017-09-22 14:00:00,9.24,9.26,9.23,9.26,175499.0,8.6837,8.7025,8.6743,8.7025,175499.0
2017-09-22 14:30:00,9.25,9.26,9.24,9.25,337205.0,8.6931,8.7025,8.6837,8.6931,337205.0
2017-09-22 15:00:00,9.25,9.28,9.24,9.28,605321.0,8.6931,8.7213,8.6837,8.7213,605321.0
2017-09-22 15:30:00,9.28,9.36,9.27,9.36,1534937.0,8.7213,8.7964,8.7119,8.7964,1534937.0
2017-09-25 09:30:00,9.31,9.33,9.1,9.18,867981.0,8.7495,8.7682,8.5521,8.6273,867981.0
2017-09-25 10:00:00,9.18,9.22,9.17,9.21,344803.0,8.6273,8.6649,8.6179,8.6555,344803.0
2017-09-25 10:30:00,9.21,9.22,9.08,9.08,592477.0,8.6555,8.6649,8.5333,8.5333,592477.0
2017-09-25 11:00:00,9.09,9.12,9.05,9.1,492850.0,8.5427,8.5709,8.5051,8.5521,492850.0
2017-09-25 11:30:00,9.1,9.11,9.09,9.1,339197.0,8.5521,8.5615,8.5427,8.5521,339197.0
2017-09-25 12:00:00,9.1,9.11,9.03,9.04,579183.0,8.5521,8.5615,8.4863,8.4957,579183.0
2017-09-25 12:30:00,9.04,9.07,9.04,9.05,274590.0,8.4957,8.5239,8.4957,8.5051,274590.0
2017-09-25 13:00:00,9.05,9.06,9.0,9.0,450542.0,8.5051,8.5145,8.4581,8.4581,450542.0
2017-09-25 13:30:00,9.0,9.05,8.99,9.04,605983.0,8.4581,8.5051,8.4487,8.4957,605983.0
2017-09-25 14:00:00,9.04,9.05,9.0,9.01,244550.0,8.4957,8.5051,8.4581,8.4675,244550.0
2017-09-25 14:30:00,9.01,9.01,8.96,8.99,330753.0,8.4675,8.4675,8.4205,8.4487,330753.0
2017-09-25 15:00:00,8.99,9.0,8.95,8.97,298445.0,8.4487,8.4581,8.4111,8.4299,298445.0
2017-09-25 15:30:00,8.97,9.01,8.97,9.0,1314743.0,8.4299,8.4675,8.4299,8.4581,1314743.0
2017-09-26 09:30:00,9.15,9.19,9.06,9.15,660220.0,8.5991,8.6367,8.5145,8.5991,660220.0
2017-09-26 10:00:00,9.15,9.17,9.09,9.09,611043.0,8.5991,8.6179,8.5427,8.5427,611043.0
2017-09-26 10:30:00,9.09,9.11,9.01,9.02,507408.0,8.5427,8.5615,8.4675,8.4769,507408.0
2017-09-26 11:00:00,9.02,9.04,8.99,9.02,860290.0,8.4769,8.4957,8.4487,8.4769,860290.0
2017-09-26 11:30:00,9.03,9.11,9.02,9.06,324806.0,8.4863,8.5615,8.4769,8.5145,324806.0
2017-09-26 12:00:00,9.06,9.06,9.05,9.05,113530.0,8.5145,8.5145,8.5051,8.5051,113530.0
2017-09-26 12:30:00,9.05,9.06,9.04,9.05,286815.0,8.5051,8.5145,8.4957,8.5051,286815.0
2017-09-26 13:00:00,9.05,9.09,9.04,9.09,220173.0,8.5051,8.5427,8.4957,8.5427,220173.0
2017-09-26 13:30:00,9.09,9.09,9.06,9.06,180625.0,8.5427,8.5427,8.5145,8.5145,180625.0
2017-09-26 14:00:00,9.06,9.07,9.03,9.04,215634.0,8.5145,8.5239,8.4863,8.4957,215634.0
2017-09-26 14:30:00,9.04,9.04,9.0,9.01,162129.0,8.4957,8.4957,8.4581,8.4675,162129.0
2017-09-26 15:00:00,9.01,9.02,9.0,9.01,544077.0,8.4675,8.4769,8.4581,8.4675,544077.0
2017-09-26 15:30:00,9.01,9.01,8.98,9.01,1357432.0,8.4675,8.4675,8.4393,8.4675,1357432.0
2017-09-27 09:30:00,9.13,9.31,9.12,9.24,535616.0,8.5803,8.7495,8.5709,8.6837,535616.0
2017-09-27 10:00:00,9.24,9.24,9.16,9.22,198668.0,8.6837,8.6837,8.6085,8.6649,198668.0
2017-09-27 10:30:00,9.22,9.24,9.18,9.2,208717.0,8.6649,8.6837,8.6273,8.6461,208717.0
2017-09-27 11:00:00,9.19,9.21,9.14,9.19,227603.0,8.6367,8.6555,8.5897,8.6367,227603.0
2017-09-27 11:30:00,9.18,9.2,9.17,9.2,145543.0,8.6273,8.6461,8.6179,8.6461,145543.0
2017-09-27 12:00:00,9.19,9.21,9.19,9.2,102676.0,8.6367,8.6555,8.6367,8.6461,102676.0
2017-09-27 12:30:00,9.2,9.22,9.19,9.21,113216.0,8.6461,8.6649,8.6367,8.6555,113216.0
2017-09-27 13:00:00,9.21,9.24,9.21,9.22,137170.0,8.6555,8.6837,8.6555,8.6649,137170.0
2017-09-27 13:30:00,9.23,9.24,9.22,9.23,73299.0,8.6743,8.6837,8.6649,8.6743,73299.0
2017-09-27 14:00:00,9.24,9.24,9.21,9.22,172495.0,8.6837,8.6837,8.6555,8.6649,172495.0
2017-09-27 14:30:00,9.22,9.23,9.2,9.2,109279.0,8.6649,8.6743,8.6461,8.6461,109279.0
2017-09-27 15:00:00,9.21,9.22,9.2,9.21,113746.0,8.6555,8.6649,8.6461,8.6555,113746.0
2017-09-27 15:30:00,9.21,9.22,9.17,9.18,861757.0,8.6555,8.6649,8.6179,8.6273,861757.0
2017-09-28 09:30:00,9.19,9.37,9.16,9.36,810602.0,8.6367,8.8058,8.6085,8.7964,810602.0
2017-09-28 10:00:00,9.35,9.44,9.35,9.41,636519.0,8.787,8.8716,8.787,8.8434,636519.0
2017-09-28 10:30:00,9.41,9.45,9.36,9.36,258928.0,8.8434,8.881,8.7964,8.7964,258928.0
2017-09-28 11:00:00,9.37,9.37,9.27,9.3,312798.0,8.8058,8.8058,8.7119,8.7401,312798.0
2017-09-28 11:30:00,9.31,9.31,9.23,9.26,226923.0,8.7495,8.7495,8.6743,8.7025,226923.0
2017-09-28 12:00:00,9.26,9.31,9.25,9.28,149702.0,8.7025,8.7495,8.6931,8.7213,149702.0
2017-09-28 12:30:00,9.27,9.28,9.25,9.28,97342.0,8.7119,8.7213,8.6931,8.7213,97342.0
2017-09-28 13:00:00,9.28,9.28,9.24,9.25,67728.0,8.7213,8.7213,8.6837,8.6931,67728.0
2017-09-28 13:30:00,9.24,9.26,9.23,9.23,100546.0,8.6837,8.7025,8.6743,8.6743,100546.0
2017-09-28 14:00:00,9.23,9.24,9.13,9.16,510011.0,8.6743,8.6837,8.5803,8.6085,510011.0
2017-09-28 14:30:00,9.15,9.18,9.14,9.18,292633.0,8.5991,8.6273,8.5897,8.6273,292633.0
2017-09-28 15:00:00,9.18,9.22,9.17,9.19,257717.0,8.6273,8.6649,8.6179,8.6367,257717.0
2017-09-28 15:30:00,9.19,9.22,9.17,9.19,695978.0,8.6367,8.6649,8.6179,8.6367,695978.0
2017-09-29 09:30:00,9.21,9.22,9.03,9.03,896764.0,8.6555,8.6649,8.4863,8.4863,896764.0
2017-09-29 10:00:00,9.03,9.09,8.97,8.97,1193860.0,8.4863,8.5427,8.4299,8.4299,1193860.0
2017-09-29 10:30:00,8.97,8.99,8.92,8.99,585921.0,8.4299,8.4487,8.3829,8.4487,585921.0
2017-09-29 11:00:00,8.98,9.01,8.97,9.0,510685.0,8.4393,8.4675,8.4299,8.4581,510685.0
2017-09-29 11:30:00,9.0,9.0,8.96,8.99,242173.0,8.4581,8.4581,8.4205,8.4487,242173.0
2017-09-29 12:00:00,8.99,9.0,8.96,8.96,269000.0,8.4487,8.4581,8.4205,8.4205,269000.0
2017-09-29 12:30:00,8.96,8.97,8.95,8.96,214205.0,8.4205,8.4299,8.4111,8.4205,214205.0
2017-09-29 13:00:00,8.96,8.97,8.91,8.93,570398.0,8.4205,8.4299,8.3735,8.3923,570398.0
2017-09-29 13:30:00,8.93,8.94,8.89,8.9,1378147.0,8.3923,8.4017,8.3547,8.3641,1378147.0
2017-09-29 14:00:00,8.9,8.91,8.88,8.88,381140.0,8.3641,8.3735,8.3453,8.3453,381140.0
2017-09-29 14:30:00,8.88,8.9,8.88,8.9,296551.0,8.3453,8.3641,8.3453,8.3641,296551.0
2017-09-29 15:00:00,8.89,8.9,8.87,8.89,827725.0,8.3547,8.3641,8.3359,8.3547,827725.0
2017-09-29 15:30:00,8.89,8.91,8.75,8.79,3621534.0,8.3547,8.3735,8.2232,8.2608,3621534.0
2017-10-02 09:30:00,8.9,8.92,8.64,8.79,1330269.0,8.3641,8.3829,8.1198,8.2608,1330269.0
2017-10-02 10:00:00,8.79,8.88,8.78,8.84,561094.0,8.2608,8.3453,8.2514,8.3077,561094.0
2017-10-02 10:30:00,8.85,8.86,8.81,8.81,237121.0,8.3171,8.3265,8.2796,8.2796,237121.0
2017-10-02 11:00:00,8.81,8.83,8.79,8.8,656633.0,8.2796,8.2984,8.2608,8.2702,656633.0
2017-10-02 11:30:00,8.8,8.8,8.69,8.7,720997.0,8.2702,8.2702,8.1668,8.1762,720997.0
2017-10-02 12:00:00,8.71,8.71,8.62,8.7,617096.0,8.1856,8.1856,8.101,8.1762,617096.0
2017-10-02 12:30:00,8.7,8.72,8.68,8.7,435687.0,8.1762,8.195,8.1574,8.1762,435687.0
2017-10-02 13:00:00,8.7,8.7,8.67,8.68,363784.0,8.1762,8.1762,8.148,8.1574,363784.0
2017-10-02 13:30:00,8.67,8.69,8.65,8.65,411039.0,8.148,8.1668,8.1292,8.1292,411039.0
2017-10-02 14:00:00,8.66,8.68,8.65,8.68,293584.0,8.1386,8.1574,8.1292,8.1574,293584.0
2017-10-02 14:30:00,8.67,8.7,8.66,8.69,481019.0,8.148,8.1762,8.1386,8.1668,481019.0
2017-10-02 15:00:00,8.68,8.7,8.67,8.69,378171.0,8.1574,8.1762,8.148,8.1668,378171.0
2017-10-02 15:30:00,8.69,8.72,8.67,8.7,1923975.0,8.1668,8.195,8.148,8.1762,1923975.0
2017-10-03 09:30:00,8.75,8.8,8.69,8.71,788514.0,8.2232,8.2702,8.1668,8.1856,788514.0
2017-10-03 10:00:00,8.71,8.75,8.7,8.74,271852.0,8.1856,8.2232,8.1762,8.2138,271852.0
2017-10-03 10:30:00,8.74,8.78,8.71,8.71,538599.0,8.2138,8.2514,8.1856,8.1856,538599.0
2017-10-03 11:00:00,8.72,8.75,8.7,8.71,452363.0,8.195,8.2232,8.1762,8.1856,452363.0
2017-10-03 11:30:00,8.71,8.74,8.69,8.7,431325.0,8.1856,8.2138,8.1668,8.1762,431325.0
2017-10-03 12:00:00,8.7,8.75,8.7,8.75,316234.0,8.1762,8.2232,8.1762,8.2232,316234.0
2017-10-03 12:30:00,8.75,8.75,8.72,8.72,149386.0,8.2232,8.2232,8.195,8.195,149386.0
2017-10-03 13:00:00,8.72,8.76,8.7,8.74,1005379.0,8.195,8.2326,8.1762,8.2138,1005379.0
2017-10-03 13:30:00,8.75,8.81,8.73,8.79,979551.0,8.2232,8.2796,8.2044,8.2608,979551.0
2017-10-03 14:00:00,8.79,8.8,8.74,8.76,457702.0,8.2608,8.2702,8.2138,8.2326,457702.0
2017-10-03 14:30:00,8.75,8.77,8.73,8.74,352328.0,8.2232,8.242,8.2044,8.2138,352328.0
2017-10-03 15:00:00,8.75,8.75,8.71,8.72,487021.0,8.2232,8.2232,8.1856,8.195,487021.0
2017-10-03 15:30:00,8.72,8.75,8.7,8.74,1360732.0,8.195,8.2232,8.1762,8.2138,1360732.0
2017-10-04 09:30:00,8.75,8.8,8.69,8.75,769275.0,8.2232,8.2702,8.1668,8.2232,769275.0
2017-10-04 10:00:00,8.75,8.81,8.72,8.78,448641.0,8.2232,8.2796,8.195,8.2514,448641.0
2017-10-04 10:30:00,8.78,8.79,8.75,8.78,235604.0,8.2514,8.2608,8.2232,8.2514,235604.0
2017-10-04 11:00:00,8.78,8.82,8.75,8.82,210632.0,8.2514,8.289,8.2232,8.289,210632.0
2017-10-04 11:30:00,8.81,8.82,8.77,8.79,253154.0,8.2796,8.289,8.242,8.2608,253154.0
2017-10-04 12:00:00,8.79,8.82,8.78,8.8,209350.0,8.2608,8.289,8.2514,8.2702,209350.0
2017-10-04 12:30:00,8.81,8.82,8.74,8.76,346246.0,8.2796,8.289,8.2138,8.2326,346246.0
2017-10-04 13:00:00,8.76,8.77,8.74,8.75,188594.0,8.2326,8.242,8.2138,8.2232,188594.0
2017-10-04 13:30:00,8.74,8.75,8.7,8.7,100007.0,8.2138,8.2232,8.1762,8.1762,100007.0
2017-10-04 14:00:00,8.7,8.77,8.7,8.75,289121.0,8.1762,8.242,8.1762,8.2232,289121.0
2017-10-04 14:30:00,8.75,8.75,8.74,8.75,107043.0,8.2232,8.2232,8.2138,8.2232,107043.0
2017-10-04 15:00:00,8.75,8.76,8.72,8.72,159669.0,8.2232,8.2326,8.195,8.195,159669.0
2017-10-04 15:30:00,8.72,8.74,8.68,8.7,1553287.0,8.195,8.2138,8.1574,8.1762,1553287.0
2017-10-05 09:30:00,8.72,8.8,8.57,8.6,635351.0,8.195,8.2702,8.054,8.0822,635351.0
2017-10-05 10:00:00,8.6,8.64,8.59,8.61,278529.0,8.0822,8.1198,8.0728,8.0916,278529.0
2017-10-05 10:30:00,8.6,8.63,8.6,8.6,206403.0,8.0822,8.1104,8.0822,8.0822,206403.0
2017-10-05 11:00:00,8.6,8.64,8.6,8.63,206147.0,8.0822,8.1198,8.0822,8.1104,206147.0
2017-10-05 11:30:00,8.62,8.66,8.6,8.62,401473.0,8.101,8.1386,8.0822,8.101,401473.0
2017-10-05 12:00:00,8.62,8.65,8.61,8.62,452783.0,8.101,8.1292,8.0916,8.101,452783.0
2017-10-05 12:30:00,8.62,8.64,8.57,8.61,445019.0,8.101,8.1198,8.054,8.0916,445019.0
2017-10-05 13:00:00,8.6,8.61,8.59,8.6,151646.0,8.0822,8.0916,8.0728,8.0822,151646.0
2017-10-05 13:30:00,8.6,8.61,8.58,8.59,285013.0,8.0822,8.0916,8.0634,8.0728,285013.0
2017-10-05 14:00:00,8.59,8.59,8.58,8.59,130710.0,8.0728,8.0728,8.0634,8.0728,130710.0
2017-10-05 14:30:00,8.59,8.59,8.54,8.55,509437.0,8.0728,8.0728,8.0258,8.0352,509437.0
2017-10-05 15:00:00,8.55,8.57,8.53,8.54,620864.0,8.0352,8.054,8.0164,8.0258,620864.0
2017-10-05 15:30:00,8.54,8.54,8.51,8.53,1746202.0,8.0258,8.0258,7.9976,8.0164,1746202.0
2017-10-06 09:30:00,8.5,8.54,8.37,8.48,924099.0,7.9882,8.0258,7.866,7.9694,924099.0
2017-10-06 10:00:00,8.47,8.48,8.42,8.46,324494.0,7.96,7.9694,7.913,7.9506,324494.0
2017-10-06 10:30:00,8.46,8.47,8.4,8.4,599926.0,7.9506,7.96,7.8942,7.8942,599926.0
2017-10-06 11:00:00,8.41,8.42,8.39,8.41,290334.0,7.9036,7.913,7.8848,7.9036,290334.0
2017-10-06 11:30:00,8.41,8.42,8.38,8.39,284846.0,7.9036,7.913,7.8754,7.8848,284846.0
2017-10-06 12:00:00,8.38,8.4,8.38,8.4,162649.0,7.8754,7.8942,7.8754,7.8942,162649.0
2017-10-06 12:30:00,8.39,8.41,8.37,8.38,413010.0,7.8848,7.9036,7.866,7.8754,413010.0
2017-10-06 13:00:00,8.38,8.39,8.31,8.31,516797.0,7.8754,7.8848,7.8097,7.8097,516797.0
2017-10-06 13:30:00,8.31,8.35,8.29,8.33,684631.0,7.8097,7.8473,7.7909,7.8285,684631.0
2017-10-06 14:00:00,8.33,8.35,8.32,8.35,179394.0,7.8285,7.8473,7.8191,7.8473,179394.0
2017-10-06 14:30:00,8.35,8.35,8.33,8.35,267152.0,7.8473,7.8473,7.8285,7.8473,267152.0
2017-10-06 15:00:00,8.35,8.35,8.32,8.34,317222.0,7.8473,7.8473,7.8191,7.8379,317222.0
2017-10-06 15:30:00,8.33,8.35,8.32,8.35,1430452.0,7.8285,7.8473,7.8191,7.8473,1430452.0
2017-10-09 09:30:00,8.36,8.44,8.21,8.23,713270.0,7.8566,7.9318,7.7157,7.7345,713270.0
2017-10-09 10:00:00,8.23,8.27,8.2,8.22,444895.0,7.7345,7.7721,7.7063,7.7251,444895.0
2017-10-09 10:30:00,8.23,8.25,8.19,8.2,645624.0,7.7345,7.7533,7.6969,7.7063,645624.0
2017-10-09 11:00:00,8.21,8.21,8.19,8.2,193398.0,7.7157,7.7157,7.6969,7.7063,193398.0
2017-10-09 11:30:00,8.19,8.22,8.17,8.2,496018.0,7.6969,7.7251,7.6781,7.7063,496018.0
2017-10-09 12:00:00,8.19,8.22,8.18,8.21,718246.0,7.6969,7.7251,7.6875,7.7157,718246.0
2017-10-09 12:30:00,8.21,8.21,8.18,8.2,196043.0,7.7157,7.7157,7.6875,7.7063,196043.0
2017-10-09 13:00:00,8.2,8.2,8.17,8.19,218952.0,7.7063,7.7063,7.6781,7.6969,218952.0
2017-10-09 13:30:00,8.19,8.19,8.18,8.19,120476.0,7.6969,7.6969,7.6875,7.6969,120476.0
2017-10-09 14:00:00,8.19,8.19,8.14,8.17,507955.0,7.6969,7.6969,7.6499,7.6781,507955.0
2017-10-09 14:30:00,8.17,8.18,8.14,8.15,192581.0,7.6781,7.6875,7.6499,7.6593,192581.0
2017-10-09 15:00:00,8.15,8.15,8.11,8.13,262375.0,7.6593,7.6593,7.6217,7.6405,262375.0
2017-10-09 15:30:00,8.13,8.16,8.13,8.15,2021984.0,7.6405,7.6687,7.6405,7.6593,2021984.0
2017-10-10 09:30:00,8.18,8.29,8.14,8.26,3430430.0,7.6875,7.7909,7.6499,7.7627,3430430.0
2017-10-10 10:00:00,8.26,8.26,8.19,8.2,948232.0,7.7627,7.7627,7.6969,7.7063,948232.0
2017-10-10 10:30:00,8.2,8.27,8.19,8.21,822181.0,7.7063,7.7721,7.6969,7.7157,822181.0
2017-10-10 11:00:00,8.21,8.3,8.2,8.29,1426068.0,7.7157,7.8003,7.7063,7.7909,1426068.0
2017-10-10 11:30:00,8.28,8.38,8.28,8.34,1056520.0,7.7815,7.8754,7.7815,7.8379,1056520.0
2017-10-10 12:00:00,8.34,8.36,8.27,8.28,1640466.0,7.8379,7.8566,7.7721,7.7815,1640466.0
2017-10-10 12:30:00,8.27,8.32,8.25,8.28,4071026.0,7.7721,7.8191,7.7533,7.7815,4071026.0
2017-10-10 13:00:00,8.28,8.28,8.24,8.26,528054.0,7.7815,7.7815,7.7439,7.7627,528054.0
2017-10-10 13:30:00,8.26,8.31,8.25,8.29,522502.0,7.7627,7.8097,7.7533,7.7909,522502.0
2017-10-10 14:00:00,8.29,8.3,8.26,8.3,500066.0,7.7909,7.8003,7.7627,7.8003,500066.0
2017-10-10 14:30:00,8.3,8.34,8.29,8.34,859873.0,7.8003,7.8379,7.7909,7.8379,859873.0
2017-10-10 15:00:00,8.34,8.35,8.3,8.31,898017.0,7.8379,7.8473,7.8003,7.8097,898017.0
2017-10-10 15:30:00,8.3,8.33,8.26,8.27,2437309.0,7.8003,7.8285,7.7627,7.7721,2437309.0
2017-10-11 09:30:00,8.28,8.47,8.27,8.37,1131080.0,7.7815,7.96,7.7721,7.866,1131080.0
2017-10-11 10:00:00,8.37,8.42,8.35,8.38,477702.0,7.866,7.913,7.8473,7.8754,477702.0
2017-10-11 10:30:00,8.39,8.48,8.38,8.44,1928665.0,7.8848,7.9694,7.8754,7.9318,1928665.0
2017-10-11 11:00:00,8.44,8.44,8.4,8.41,450841.0,7.9318,7.9318,7.8942,7.9036,450841.0
2017-10-11 11:30:00,8.41,8.43,8.34,8.34,573470.0,7.9036,7.9224,7.8379,7.8379,573470.0
2017-10-11 12:00:00,8.34,8.35,8.3,8.3,332377.0,7.8379,7.8473,7.8003,7.8003,332377.0
2017-10-11 12:30:00,8.3,8.31,8.3,8.31,124746.0,7.8003,7.8097,7.8003,7.8097,124746.0
2017-10-11 13:00:00,8.3,8.31,8.28,8.29,377659.0,7.8003,7.8097,7.7815,7.7909,377659.0
2017-10-11 13:30:00,8.29,8.3,8.28,8.28,145135.0,7.7909,7.8003,7.7815,7.7815,145135.0
2017-10-11 14:00:00,8.29,8.32,8.21,8.23,590025.0,7.7909,7.8191,7.7157,7.7345,590025.0
2017-10-11 14:30:00,8.23,8.24,8.19,8.2,442817.0,7.7345,7.7439,7.6969,7.7063,442817.0
2017-10-11 15:00:00,8.2,8.22,8.17,8.19,598552.0,7.7063,7.7251,7.6781,7.6969,598552.0
2017-10-11 15:30:00,8.18,8.19,8.15,8.15,1194952.0,7.6875,7.6969,7.6593,7.6593,1194952.0
2017-10-12 09:30:00,8.15,8.27,8.01,8.05,1871706.0,7.6593,7.7721,7.5277,7.5653,1871706.0
2017-10-12 10:00:00,8.05,8.11,8.04,8.09,930637.0,7.5653,7.6217,7.5559,7.6029,930637.0
2017-10-12 10:30:00,8.08,8.09,8.02,8.03,968628.0,7.5935,7.6029,7.5371,7.5465,968628.0
2017-10-12 11:00:00,8.03,8.05,8.01,8.03,555684.0,7.5465,7.5653,7.5277,7.5465,555684.0
2017-10-12 11:30:00,8.03,8.03,8.0,8.01,1060920.0,7.5465,7.5465,7.5183,7.5277,1060920.0
2017-10-12 12:00:00,8.01,8.02,8.0,8.01,1182331.0,7.5277,7.5371,7.5183,7.5277,1182331.0
2017-10-12 12:30:00,8.01,8.01,7.94,7.95,581652.0,7.5277,7.5277,7.4619,7.4713,581652.0
2017-10-12 13:00:00,7.95,7.96,7.88,7.94,1035886.0,7.4713,7.4807,7.4056,7.4619,1035886.0
2017-10-12 13:30:00,7.94,7.94,7.9,7.91,456811.0,7.4619,7.4619,7.4243,7.4337,456811.0
2017-10-12 14:00:00,7.91,7.91,7.87,7.88,317589.0,7.4337,7.4337,7.3962,7.4056,317589.0
2017-10-12 14:30:00,7.89,7.91,7.88,7.91,247890.0,7.4149,7.4337,7.4056,7.4337,247890.0
2017-10-12 15:00:00,7.91,7.95,7.9,7.92,491906.0,7.4337,7.4713,7.4243,7.4431,491906.0
2017-10-12 15:30:00,7.93,7.95,7.89,7.9,1436144.0,7.4525,7.4713,7.4149,7.4243,1436144.0
2017-10-13 09:30:00,7.9,8.09,7.9,8.0,722326.0,7.4243,7.6029,7.4243,7.5183,722326.0
2017-10-13 10:00:00,8.0,8.02,7.91,7.96,1816663.0,7.5183,7.5371,7.4337,7.4807,1816663.0
2017-10-13 10:30:00,7.95,7.96,7.88,7.94,1168614.0,7.4713,7.4807,7.4056,7.4619,1168614.0
2017-10-13 11:00:00,7.94,7.97,7.8,7.83,1641875.0,7.4619,7.4901,7.3304,7.3586,1641875.0
2017-10-13 11:30:00,7.82,7.94,7.8,7.94,1697496.0,7.3492,7.4619,7.3304,7.4619,1697496.0
2017-10-13 12:00:00,7.94,7.97,7.89,7.95,841020.0,7.4619,7.4901,7.4149,7.4713,841020.0
2017-10-13 12:30:00,7.95,7.97,7.93,7.96,969325.0,7.4713,7.4901,7.4525,7.4807,969325.0
2017-10-13 13:00:00,7.96,7.98,7.94,7.97,234398.0,7.4807,7.4995,7.4619,7.4901,234398.0
2017-10-13 13:30:00,7.97,7.97,7.92,7.94,777821.0,7.4901,7.4901,7.4431,7.4619,777821.0
2017-10-13 14:00:00,7.95,7.96,7.93,7.93,297997.0,7.4713,7.4807,7.4525,7.4525,297997.0
2017-10-13 14:30:00,7.93,7.94,7.91,7.93,218169.0,7.4525,7.4619,7.4337,7.4525,218169.0
2017-10-13 15:00:00,7.93,7.95,7.9,7.91,460514.0,7.4525,7.4713,7.4243,7.4337,460514.0
2017-10-13 15:30:00,7.92,7.92,7.87,7.88,1603853.0,7.4431,7.4431,7.3962,7.4056,1603853.0
2017-10-16 09:30:00,7.9,8.09,7.9,8.09,858547.0,7.4243,7.6029,7.4243,7.6029,858547.0
2017-10-16 10:00:00,8.08,8.12,8.05,8.05,706213.0,7.5935,7.6311,7.5653,7.5653,706213.0
2017-10-16 10:30:00,8.05,8.18,8.02,8.16,836768.0,7.5653,7.6875,7.5371,7.6687,836768.0
2017-10-16 11:00:00,8.16,8.24,8.16,8.24,799563.0,7.6687,7.7439,7.6687,7.7439,799563.0
2017-10-16 11:30:00,8.23,8.32,8.23,8.23,489724.0,7.7345,7.8191,7.7345,7.7345,489724.0
2017-10-16 12:00:00,8.23,8.27,8.23,8.26,268769.0,7.7345,7.7721,7.7345,7.7627,268769.0
2017-10-16 12:30:00,8.26,8.29,8.25,8.27,148211.0,7.7627,7.7909,7.7533,7.7721,148211.0
2017-10-16 13:00:00,8.28,8.31,8.27,8.3,263979.0,7.7815,7.8097,7.7721,7.8003,263979.0
2017-10-16 13:30:00,8.3,8.32,8.29,8.3,245764.0,7.8003,7.8191,7.7909,7.8003,245764.0
2017-10-16 14:00:00,8.3,8.32,8.29,8.31,107027.0,7.8003,7.8191,7.7909,7.8097,107027.0
2017-10-16 14:30:00,8.3,8.34,8.3,8.32,349471.0,7.8003,7.8379,7.8003,7.8191,349471.0
2017-10-16 15:00:00,8.32,8.35,8.31,8.33,556421.0,7.8191,7.8473,7.8097,7.8285,556421.0
2017-10-16 15:30:00,8.33,8.37,8.32,8.35,1196583.0,7.8285,7.866,7.8191,7.8473,1196583.0
2017-10-17 09:30:00,8.42,8.59,8.39,8.47,1854721.0,7.913,8.0728,7.8848,7.96,1854721.0
2017-10-17 10:00:00,8.47,8.53,8.4,8.42,782333.0,7.96,8.0164,7.8942,7.913,782333.0
2017-10-17 10:30:00,8.41,8.44,8.31,8.43,743319.0,7.9036,7.9318,7.8097,7.9224,743319.0
2017-10-17 11:00:00,8.43,8.44,8.39,8.42,456097.0,7.9224,7.9318,7.8848,7.913,456097.0
2017-10-17 11:30:00,8.41,8.42,8.36,8.4,500064.0,7.9036,7.913,7.8566,7.8942,500064.0
2017-10-17 12:00:00,8.4,8.43,8.34,8.37,403196.0,7.8942,7.9224,7.8379,7.866,403196.0
2017-10-17 12:30:00,8.37,8.37,8.33,8.36,298261.0,7.866,7.866,7.8285,7.8566,298261.0
2017-10-17 13:00:00,8.36,8.41,8.35,8.36,440163.0,7.8566,7.9036,7.8473,7.8566,440163.0
2017-10-17 13:30:00,8.36,8.37,8.32,8.34,254892.0,7.8566,7.866,7.8191,7.8379,254892.0
2017-10-17 14:00:00,8.33,8.35,8.32,8.34,412403.0,7.8285,7.8473,7.8191,7.8379,412403.0
2017-10-17 14:30:00,8.34,8.35,8.32,8.33,487523.0,7.8379,7.8473,7.8191,7.8285,487523.0
2017-10-17 15:00:00,8.32,8.36,8.32,8.34,492111.0,7.8191,7.8566,7.8191,7.8379,492111.0
2017-10-17 15:30:00,8.34,8.35,8.33,8.35,881564.0,7.8379,7.8473,7.8285,7.8473,881564.0
2017-10-18 09:30:00,8.45,8.49,8.35,8.43,699336.0,7.9412,7.9788,7.8473,7.9224,699336.0
2017-10-18 10:00:00,8.43,8.44,8.4,8.41,338117.0,7.9224,7.9318,7.8942,7.9036,338117.0
2017-10-18 10:30:00,8.41,8.41,8.36,8.38,302675.0,7.9036,7.9036,7.8566,7.8754,302675.0
2017-10-18 11:00:00,8.38,8.46,8.37,8.42,409022.0,7.8754,7.9506,7.866,7.913,409022.0
2017-10-18 11:30:00,8.42,8.42,8.38,8.42,314584.0,7.913,7.913,7.8754,7.913,314584.0
2017-10-18 12:00:00,8.42,8.43,8.4,8.43,192059.0,7.913,7.9224,7.8942,7.9224,192059.0
2017-10-18 12:30:00,8.43,8.45,8.41,8.42,192038.0,7.9224,7.9412,7.9036,7.913,192038.0
2017-10-18 13:00:00,8.42,8.42,8.39,8.41,208800.0,7.913,7.913,7.8848,7.9036,208800.0
2017-10-18 13:30:00,8.41,8.42,8.4,8.42,136493.0,7.9036,7.913,7.8942,7.913,136493.0
2017-10-18 14:00:00,8.42,8.44,8.41,8.42,195164.0,7.913,7.9318,7.9036,7.913,195164.0
2017-10-18 14:30:00,8.42,8.45,8.41,8.45,385559.0,7.913,7.9412,7.9036,7.9412,385559.0
2017-10-18 15:00:00,8.45,8.45,8.42,8.44,215548.0,7.9412,7.9412,7.913,7.9318,215548.0
2017-10-18 15:30:00,8.44,8.44,8.4,8.41,665697.0,7.9318,7.9318,7.8942,7.9036,665697.0
2017-10-19 09:30:00,8.38,8.43,8.23,8.29,1514397.0,7.8754,7.9224,7.7345,7.7909,1514397.0
2017-10-19 10:00:00,8.29,8.32,8.22,8.26,997436.0,7.7909,7.8191,7.7251,7.7627,997436.0
2017-10-19 10:30:00,8.26,8.27,8.21,8.24,470103.0,7.7627,7.7721,7.7157,7.7439,470103.0
2017-10-19 11:00:00,8.25,8.26,8.18,8.19,182324.0,7.7533,7.7627,7.6875,7.6969,182324.0
2017-10-19 11:30:00,8.18,8.22,8.16,8.18,244272.0,7.6875,7.7251,7.6687,7.6875,244272.0
2017-10-19 12:00:00,8.18,8.18,8.11,8.12,254202.0,7.6875,7.6875,7.6217,7.6311,254202.0
2017-10-19 12:30:00,8.13,8.15,8.12,8.13,184469.0,7.6405,7.6593,7.6311,7.6405,184469.0
2017-10-19 13:00:00,8.13,8.15,8.12,8.12,179890.0,7.6405,7.6593,7.6311,7.6311,179890.0
2017-10-19 13:30:00,8.12,8.14,8.11,8.13,175907.0,7.6311,7.6499,7.6217,7.6405,175907.0
2017-10-19 14:00:00,8.13,8.14,8.12,8.13,84307.0,7.6405,7.6499,7.6311,7.6405,84307.0
2017-10-19 14:30:00,8.13,8.14,8.11,8.12,171457.0,7.6405,7.6499,7.6217,7.6311,171457.0
2017-10-19 15:00:00,8.12,8.12,8.11,8.12,154838.0,7.6311,7.6311,7.6217,7.6311,154838.0
2017-10-19 15:30:00,8.12,8.14,8.11,8.13,599167.0,7.6311,7.6499,7.6217,7.6405,599167.0
2017-10-20 09:30:00,8.29,8.45,8.25,8.43,748119.0,7.7909,7.9412,7.7533,7.9224,748119.0
2017-10-20 10:00:00,8.43,8.5,8.42,8.5,862454.0,7.9224,7.9882,7.913,7.9882,862454.0
2017-10-20 10:30:00,8.5,8.6,8.49,8.57,1643829.0,7.9882,8.0822,7.9788,8.054,1643829.0
2017-10-20 11:00:00,8.57,8.58,8.41,8.41,416273.0,8.054,8.0634,7.9036,7.9036,416273.0
2017-10-20 11:30:00,8.42,8.45,8.37,8.39,221751.0,7.913,7.9412,7.866,7.8848,221751.0
2017-10-20 12:00:00,8.38,8.41,8.37,8.39,221101.0,7.8754,7.9036,7.866,7.8848,221101.0
2017-10-20 12:30:00,8.38,8.41,8.35,8.4,170942.0,7.8754,7.9036,7.8473,7.8942,170942.0
2017-10-20 13:00:00,8.4,8.42,8.37,8.38,185357.0,7.8942,7.913,7.866,7.8754,185357.0
2017-10-20 13:30:00,8.38,8.4,8.35,8.36,190758.0,7.8754,7.8942,7.8473,7.8566,190758.0
2017-10-20 14:00:00,8.36,8.38,8.35,8.37,128763.0,7.8566,7.8754,7.8473,7.866,128763.0
2017-10-20 14:30:00,8.38,8.38,8.32,8.33,164489.0,7.8754,7.8754,7.8191,7.8285,164489.0
2017-10-20 15:00:00,8.33,8.33,8.32,8.33,89777.0,7.8285,7.8285,7.8191,7.8285,89777.0
2017-10-20 15:30:00,8.32,8.33,8.25,8.26,1070970.0,7.8191,7.8285,7.7533,7.7627,1070970.0
2017-10-23 09:30:00,8.28,8.29,8.14,8.2,512127.0,7.7815,7.7909,7.6499,7.7063,512127.0
2017-10-23 10:00:00,8.2,8.21,8.12,8.15,310466.0,7.7063,7.7157,7.6311,7.6593,310466.0
2017-10-23 10:30:00,8.15,8.15,8.1,8.13,366177.0,7.6593,7.6593,7.6123,7.6405,366177.0
2017-10-23 11:00:00,8.13,8.16,8.12,8.16,101925.0,7.6405,7.6687,7.6311,7.6687,101925.0
2017-10-23 11:30:00,8.16,8.18,8.14,8.17,191208.0,7.6687,7.6875,7.6499,7.6781,191208.0
2017-10-23 12:00:00,8.17,8.18,8.15,8.16,60351.0,7.6781,7.6875,7.6593,7.6687,60351.0
2017-10-23 12:30:00,8.16,8.16,8.13,8.13,77686.0,7.6687,7.6687,7.6405,7.6405,77686.0
2017-10-23 13:00:00,8.13,8.14,8.12,8.12,70801.0,7.6405,7.6499,7.6311,7.6311,70801.0
2017-10-23 13:30:00,8.13,8.13,8.11,8.11,35616.0,7.6405,7.6405,7.6217,7.6217,35616.0
2017-10-23 14:00:00,8.11,8.12,8.1,8.11,113389.0,7.6217,7.6311,7.6123,7.6217,113389.0
2017-10-23 14:30:00,8.1,8.11,8.07,8.08,189595.0,7.6123,7.6217,7.5841,7.5935,189595.0
2017-10-23 15:00:00,8.08,8.08,8.04,8.04,190822.0,7.5935,7.5935,7.5559,7.5559,190822.0
2017-10-23 15:30:00,8.04,8.07,8.02,8.04,854780.0,7.5559,7.5841,7.5371,7.5559,854780.0
2017-10-24 09:30:00,8.06,8.07,8.0,8.01,473762.0,7.5747,7.5841,7.5183,7.5277,473762.0
2017-10-24 10:00:00,8.01,8.03,8.0,8.03,157180.0,7.5277,7.5465,7.5183,7.5465,157180.0
2017-10-24 10:30:00,8.03,8.12,8.02,8.11,385604.0,7.5465,7.6311,7.5371,7.6217,385604.0
2017-10-24 11:00:00,8.11,8.11,8.08,8.1,143622.0,7.6217,7.6217,7.5935,7.6123,143622.0
2017-10-24 11:30:00,8.1,8.11,8.04,8.04,186046.0,7.6123,7.6217,7.5559,7.5559,186046.0
2017-10-24 12:00:00,8.04,8.04,8.01,8.02,102456.0,7.5559,7.5559,7.5277,7.5371,102456.0
2017-10-24 12:30:00,8.01,8.02,8.0,8.0,92761.0,7.5277,7.5371,7.5183,7.5183,92761.0
2017-10-24 13:00:00,8.0,8.01,8.0,8.0,93631.0,7.5183,7.5277,7.5183,7.5183,93631.0
2017-10-24 13:30:00,8.0,8.07,8.0,8.06,256162.0,7.5183,7.5841,7.5183,7.5747,256162.0
2017-10-24 14:00:00,8.06,8.08,8.05,8.07,132572.0,7.5747,7.5935,7.5653,7.5841,132572.0
2017-10-24 14:30:00,8.08,8.09,8.06,8.07,160794.0,7.5935,7.6029,7.5747,7.5841,160794.0
2017-10-24 15:00:00,8.06,8.07,8.05,8.05,133704.0,7.5747,7.5841,7.5653,7.5653,133704.0
2017-10-24 15:30:00,8.05,8.07,8.04,8.04,420820.0,7.5653,7.5841,7.5559,7.5559,420820.0
2017-10-25 09:30:00,8.11,8.17,8.08,8.1,226204.0,7.6217,7.6781,7.5935,7.6123,226204.0
2017-10-25 10:00:00,8.1,8.11,8.05,8.08,161529.0,7.6123,7.6217,7.5653,7.5935,161529.0
2017-10-25 10:30:00,8.09,8.09,8.0,8.0,190989.0,7.6029,7.6029,7.5183,7.5183,190989.0
2017-10-25 11:00:00,8.0,8.01,7.87,7.94,889276.0,7.5183,7.5277,7.3962,7.4619,889276.0
2017-10-25 11:30:00,7.94,7.99,7.91,7.91,297623.0,7.4619,7.5089,7.4337,7.4337,297623.0
2017-10-25 12:00:00,7.91,7.93,7.9,7.92,232691.0,7.4337,7.4525,7.4243,7.4431,232691.0
2017-10-25 12:30:00,7.91,7.96,7.91,7.95,98305.0,7.4337,7.4807,7.4337,7.4713,98305.0
2017-10-25 13:00:00,7.95,7.98,7.93,7.96,165677.0,7.4713,7.4995,7.4525,7.4807,165677.0
2017-10-25 13:30:00,7.96,7.97,7.94,7.96,106857.0,7.4807,7.4901,7.4619,7.4807,106857.0
2017-10-25 14:00:00,7.96,7.96,7.93,7.94,221522.0,7.4807,7.4807,7.4525,7.4619,221522.0
2017-10-25 14:30:00,7.93,7.94,7.9,7.91,168148.0,7.4525,7.4619,7.4243,7.4337,168148.0
2017-10-25 15:00:00,7.9,7.97,7.9,7.95,208005.0,7.4243,7.4901,7.4243,7.4713,208005.0
2017-10-25 15:30:00,7.95,7.98,7.94,7.96,538438.0,7.4713,7.4995,7.4619,7.4807,538438.0
2017-10-26 09:30:00,7.97,8.12,7.85,8.06,617218.0,7.4901,7.6311,7.3774,7.5747,617218.0
2017-10-26 10:00:00,8.06,8.19,8.05,8.18,750857.0,7.5747,7.6969,7.5653,7.6875,750857.0
2017-10-26 10:30:00,8.17,8.29,8.17,8.27,454114.0,7.6781,7.7909,7.6781,7.7721,454114.0
2017-10-26 11:00:00,8.27,8.39,8.26,8.34,848096.0,7.7721,7.8848,7.7627,7.8379,848096.0
2017-10-26 11:30:00,8.33,8.39,8.31,8.38,436732.0,7.8285,7.8848,7.8097,7.8754,436732.0
2017-10-26 12:00:00,8.39,8.45,8.37,8.44,384265.0,7.8848,7.9412,7.866,7.9318,384265.0
2017-10-26 12:30:00,8.44,8.47,8.38,8.38,482662.0,7.9318,7.96,7.8754,7.8754,482662.0
2017-10-26 13:00:00,8.38,8.43,8.38,8.41,273382.0,7.8754,7.9224,7.8754,7.9036,273382.0
2017-10-26 13:30:00,8.41,8.42,8.36,8.37,243255.0,7.9036,7.913,7.8566,7.866,243255.0
2017-10-26 14:00:00,8.36,8.39,8.36,8.38,171532.0,7.8566,7.8848,7.8566,7.8754,171532.0
2017-10-26 14:30:00,8.37,8.38,8.31,8.31,183688.0,7.866,7.8754,7.8097,7.8097,183688.0
2017-10-26 15:00:00,8.31,8.35,8.3,8.33,345781.0,7.8097,7.8473,7.8003,7.8285,345781.0
2017-10-26 15:30:00,8.34,8.38,8.33,8.35,1622971.0,7.8379,7.8754,7.8285,7.8473,1622971.0
2017-10-27 09:30:00,8.32,8.35,8.08,8.13,636338.0,7.8191,7.8473,7.5935,7.6405,636338.0
2017-10-27 10:00:00,8.12,8.16,8.06,8.07,464479.0,7.6311,7.6687,7.5747,7.5841,464479.0
2017-10-27 10:30:00,8.06,8.09,8.0,8.02,353087.0,7.5747,7.6029,7.5183,7.5371,353087.0
2017-10-27 11:00:00,8.03,8.06,7.98,8.05,346361.0,7.5465,7.5747,7.4995,7.5653,346361.0
2017-10-27 11:30:00,8.04,8.12,8.04,8.09,205418.0,7.5559,7.6311,7.5559,7.6029,205418.0
2017-10-27 12:00:00,8.09,8.18,8.09,8.15,226371.0,7.6029,7.6875,7.6029,7.6593,226371.0
2017-10-27 12:30:00,8.14,8.16,8.11,8.16,168624.0,7.6499,7.6687,7.6217,7.6687,168624.0
2017-10-27 13:00:00,8.16,8.21,8.15,8.2,142560.0,7.6687,7.7157,7.6593,7.7063,142560.0
2017-10-27 13:30:00,8.21,8.25,8.2,8.23,198729.0,7.7157,7.7533,7.7063,7.7345,198729.0
2017-10-27 14:00:00,8.24,8.25,8.2,8.21,272211.0,7.7439,7.7533,7.7063,7.7157,272211.0
2017-10-27 14:30:00,8.21,8.22,8.2,8.21,101521.0,7.7157,7.7251,7.7063,7.7157,101521.0
2017-10-27 15:00:00,8.22,8.22,8.18,8.2,203613.0,7.7251,7.7251,7.6875,7.7063,203613.0
2017-10-27 15:30:00,8.2,8.21,8.18,8.2,545419.0,7.7063,7.7157,7.6875,7.7063,545419.0
2017-10-30 09:30:00,8.09,8.13,8.03,8.05,624804.0,7.6029,7.6405,7.5465,7.5653,624804.0
2017-10-30 10:00:00,8.05,8.06,8.01,8.01,336305.0,7.5653,7.5747,7.5277,7.5277,336305.0
2017-10-30 10:30:00,8.01,8.04,8.0,8.01,434849.0,7.5277,7.5559,7.5183,7.5277,434849.0
2017-10-30 11:00:00,8.01,8.04,7.99,8.0,577458.0,7.5277,7.5559,7.5089,7.5183,577458.0
2017-10-30 11:30:00,8.0,8.01,8.0,8.01,178179.0,7.5183,7.5277,7.5183,7.5277,178179.0
2017-10-30 12:00:00,8.01,8.01,7.95,7.97,450976.0,7.5277,7.5277,7.4713,7.4901,450976.0
2017-10-30 12:30:00,7.96,7.96,7.82,7.82,526518.0,7.4807,7.4807,7.3492,7.3492,526518.0
2017-10-30 13:00:00,7.83,7.85,7.82,7.83,417450.0,7.3586,7.3774,7.3492,7.3586,417450.0
2017-10-30 13:30:00,7.83,7.87,7.79,7.83,960134.0,7.3586,7.3962,7.321,7.3586,960134.0
2017-10-30 14:00:00,7.83,7.83,7.79,7.8,400799.0,7.3586,7.3586,7.321,7.3304,400799.0
2017-10-30 14:30:00,7.79,7.83,7.79,7.83,198185.0,7.321,7.3586,7.321,7.3586,198185.0
2017-10-30 15:00:00,7.83,7.83,7.81,7.81,152226.0,7.3586,7.3586,7.3398,7.3398,152226.0
2017-10-30 15:30:00,7.82,7.87,7.81,7.87,992578.0,7.3492,7.3962,7.3398,7.3962,992578.0
2017-10-31 09:30:00,7.92,8.05,7.87,7.99,376791.0,7.4431,7.5653,7.3962,7.5089,376791.0
2017-10-31 10:00:00,7.99,7.99,7.94,7.94,238636.0,7.5089,7.5089,7.4619,7.4619,238636.0
2017-10-31 10:30:00,7.95,7.96,7.92,7.95,188823.0,7.4713,7.4807,7.4431,7.4713,188823.0
2017-10-31 11:00:00,7.95,7.96,7.94,7.95,94773.0,7.4713,7.4807,7.4619,7.4713,94773.0
2017-10-31 11:30:00,7.94,7.95,7.9,7.91,151470.0,7.4619,7.4713,7.4243,7.4337,151470.0
2017-10-31 12:00:00,7.9,7.94,7.9,7.92,169107.0,7.4243,7.4619,7.4243,7.4431,169107.0
2017-10-31 12:30:00,7.91,7.94,7.91,7.92,179906.0,7.4337,7.4619,7.4337,7.4431,179906.0
2017-10-31 13:00:00,7.92,7.95,7.91,7.95,90259.0,7.4431,7.4713,7.4337,7.4713,90259.0
2017-10-31 13:30:00,7.95,7.95,7.94,7.95,28639.0,7.4713,7.4713,7.4619,7.4713,28639.0
2017-10-31 14:00:00,7.95,7.96,7.93,7.95,116042.0,7.4713,7.4807,7.4525,7.4713,116042.0
2017-10-31 14:30:00,7.94,7.96,7.93,7.94,69111.0,7.4619,7.4807,7.4525,7.4619,69111.0
2017-10-31 15:00:00,7.93,7.95,7.93,7.95,42931.0,7.4525,7.4713,7.4525,7.4713,42931.0
2017-10-31 15:30:00,7.94,7.96,7.9,7.91,685972.0,7.4619,7.4807,7.4243,7.4337,685972.0
2017-11-01 09:30:00,8.01,8.18,8.01,8.13,509259.0,7.5277,7.6875,7.5277,7.6405,509259.0
2017-11-01 10:00:00,8.14,8.23,8.12,8.23,508849.0,7.6499,7.7345,7.6311,7.7345,508849.0
2017-11-01 10:30:00,8.22,8.25,8.22,8.25,284753.0,7.7251,7.7533,7.7251,7.7533,284753.0
2017-11-01 11:00:00,8.24,8.27,8.23,8.25,416613.0,7.7439,7.7721,7.7345,7.7533,416613.0
2017-11-01 11:30:00,8.26,8.31,8.24,8.3,501460.0,7.7627,7.8097,7.7439,7.8003,501460.0
2017-11-01 12:00:00,8.29,8.35,8.29,8.34,363508.0,7.7909,7.8473,7.7909,7.8379,363508.0
2017-11-01 12:30:00,8.34,8.34,8.29,8.29,181050.0,7.8379,7.8379,7.7909,7.7909,181050.0
2017-11-01 13:00:00,8.29,8.3,8.2,8.28,328617.0,7.7909,7.8003,7.7063,7.7815,328617.0
2017-11-01 13:30:00,8.28,8.29,8.22,8.22,149730.0,7.7815,7.7909,7.7251,7.7251,149730.0
2017-11-01 14:00:00,8.22,8.29,8.22,8.26,191174.0,7.7251,7.7909,7.7251,7.7627,191174.0
2017-11-01 14:30:00,8.26,8.31,8.24,8.28,259061.0,7.7627,7.8097,7.7439,7.7815,259061.0
2017-11-01 15:00:00,8.28,8.28,8.24,8.25,239498.0,7.7815,7.7815,7.7439,7.7533,239498.0
2017-11-01 15:30:00,8.25,8.26,8.23,8.25,847926.0,7.7533,7.7627,7.7345,7.7533,847926.0
2017-11-02 09:30:00,8.19,8.47,8.15,8.47,961133.0,7.6969,7.96,7.6593,7.96,961133.0
2017-11-02 10:00:00,8.46,8.49,8.43,8.45,933043.0,7.9506,7.9788,7.9224,7.9412,933043.0
2017-11-02 10:30:00,8.46,8.46,8.37,8.38,465294.0,7.9506,7.9506,7.866,7.8754,465294.0
2017-11-02 11:00:00,8.37,8.43,8.36,8.36,399586.0,7.866,7.9224,7.8566,7.8566,399586.0
2017-11-02 11:30:00,8.36,8.36,8.32,8.34,304007.0,7.8566,7.8566,7.8191,7.8379,304007.0
2017-11-02 12:00:00,8.34,8.36,8.33,8.36,192700.0,7.8379,7.8566,7.8285,7.8566,192700.0
2017-11-02 12:30:00,8.36,8.36,8.32,8.32,191663.0,7.8566,7.8566,7.8191,7.8191,191663.0
2017-11-02 13:00:00,8.32,8.33,8.25,8.3,484710.0,7.8191,7.8285,7.7533,7.8003,484710.0
2017-11-02 13:30:00,8.31,8.31,8.28,8.28,265340.0,7.8097,7.8097,7.7815,7.7815,265340.0
2017-11-02 14:00:00,8.29,8.3,8.23,8.23,180915.0,7.7909,7.8003,7.7345,7.7345,180915.0
2017-11-02 14:30:00,8.24,8.25,8.22,8.22,190173.0,7.7439,7.7533,7.7251,7.7251,190173.0
2017-11-02 15:00:00,8.23,8.25,8.22,8.25,251302.0,7.7345,7.7533,7.7251,7.7533,251302.0
2017-11-02 15:30:00,8.25,8.29,8.24,8.28,789449.0,7.7533,7.7909,7.7439,7.7815,789449.0
2017-11-03 09:30:00,8.22,8.46,8.2,8.43,678967.0,7.7251,7.9506,7.7063,7.9224,678967.0
2017-11-03 10:00:00,8.42,8.48,8.39,8.43,410007.0,7.913,7.9694,7.8848,7.9224,410007.0
2017-11-03 10:30:00,8.44,8.44,8.39,8.43,200781.0,7.9318,7.9318,7.8848,7.9224,200781.0
2017-11-03 11:00:00,8.43,8.52,8.42,8.51,607965.0,7.9224,8.007,7.913,7.9976,607965.0
2017-11-03 11:30:00,8.51,8.52,8.49,8.5,357374.0,7.9976,8.007,7.9788,7.9882,357374.0
2017-11-03 12:00:00,8.51,8.52,8.48,8.5,239269.0,7.9976,8.007,7.9694,7.9882,239269.0
2017-11-03 12:30:00,8.51,8.52,8.49,8.51,290088.0,7.9976,8.007,7.9788,7.9976,290088.0
2017-11-03 13:00:00,8.52,8.52,8.49,8.52,171949.0,8.007,8.007,7.9788,8.007,171949.0
2017-11-03 13:30:00,8.52,8.52,8.49,8.5,140279.0,8.007,8.007,7.9788,7.9882,140279.0
2017-11-03 14:00:00,8.5,8.51,8.47,8.47,231653.0,7.9882,7.9976,7.96,7.96,231653.0
2017-11-03 14:30:00,8.47,8.48,8.43,8.45,223170.0,7.96,7.9694,7.9224,7.9412,223170.0
2017-11-03 15:00:00,8.45,8.46,8.39,8.4,340798.0,7.9412,7.9506,7.8848,7.8942,340798.0
2017-11-03 15:30:00,8.4,8.41,8.33,8.34,722169.0,7.8942,7.9036,7.8285,7.8379,722169.0
2017-11-06 09:30:00,8.38,8.47,8.31,8.38,322899.0,7.8754,7.96,7.8097,7.8754,322899.0
2017-11-06 10:00:00,8.38,8.42,8.37,8.42,75827.0,7.8754,7.913,7.866,7.913,75827.0
2017-11-06 10:30:00,8.42,8.45,8.41,8.45,126968.0,7.913,7.9412,7.9036,7.9412,126968.0
2017-11-06 11:00:00,8.45,8.46,8.43,8.45,166804.0,7.9412,7.9506,7.9224,7.9412,166804.0
2017-11-06 11:30:00,8.44,8.47,8.42,8.45,98561.0,7.9318,7.96,7.913,7.9412,98561.0
2017-11-06 12:00:00,8.45,8.47,8.43,8.43,56426.0,7.9412,7.96,7.9224,7.9224,56426.0
2017-11-06 12:30:00,8.43,8.44,8.37,8.4,206328.0,7.9224,7.9318,7.866,7.8942,206328.0
2017-11-06 13:00:00,8.4,8.4,8.33,8.34,158595.0,7.8942,7.8942,7.8285,7.8379,158595.0
2017-11-06 13:30:00,8.35,8.4,8.34,8.38,107953.0,7.8473,7.8942,7.8379,7.8754,107953.0
2017-11-06 14:00:00,8.39,8.4,8.37,8.38,60975.0,7.8848,7.8942,7.866,7.8754,60975.0
2017-11-06 14:30:00,8.39,8.41,8.37,8.38,121269.0,7.8848,7.9036,7.866,7.8754,121269.0
2017-11-06 15:00:00,8.39,8.42,8.39,8.41,54271.0,7.8848,7.913,7.8848,7.9036,54271.0
2017-11-06 15:30:00,8.41,8.41,8.34,8.36,288478.0,7.9036,7.9036,7.8379,7.8566,288478.0
2017-11-07 09:30:00,8.38,8.4,8.16,8.16,279297.0,7.8754,7.8942,7.6687,7.6687,279297.0
2017-11-07 10:00:00,8.16,8.26,8.13,8.25,390998.0,7.6687,7.7627,7.6405,7.7533,390998.0
2017-11-07 10:30:00,8.24,8.3,8.23,8.27,165720.0,7.7439,7.8003,7.7345,7.7721,165720.0
2017-11-07 11:00:00,8.27,8.32,8.25,8.26,135454.0,7.7721,7.8191,7.7533,7.7627,135454.0
2017-11-07 11:30:00,8.27,8.28,8.23,8.23,81201.0,7.7721,7.7815,7.7345,7.7345,81201.0
2017-11-07 12:00:00,8.23,8.25,8.23,8.25,52418.0,7.7345,7.7533,7.7345,7.7533,52418.0
2017-11-07 12:30:00,8.25,8.28,8.24,8.26,75778.0,7.7533,7.7815,7.7439,7.7627,75778.0
2017-11-07 13:00:00,8.26,8.29,8.25,8.29,39758.0,7.7627,7.7909,7.7533,7.7909,39758.0
2017-11-07 13:30:00,8.29,8.3,8.26,8.26,55327.0,7.7909,7.8003,7.7627,7.7627,55327.0
2017-11-07 14:00:00,8.26,8.27,8.25,8.26,57011.0,7.7627,7.7721,7.7533,7.7627,57011.0
2017-11-07 14:30:00,8.27,8.27,8.23,8.24,84582.0,7.7721,7.7721,7.7345,7.7439,84582.0
2017-11-07 15:00:00,8.24,8.27,8.23,8.27,73846.0,7.7439,7.7721,7.7345,7.7721,73846.0
2017-11-07 15:30:00,8.27,8.3,8.26,8.29,316008.0,7.7721,7.8003,7.7627,7.7909,316008.0
2017-11-08 09:30:00,8.22,8.44,8.19,8.38,416070.0,7.7251,7.9318,7.6969,7.8754,416070.0
2017-11-08 10:00:00,8.38,8.41,8.32,8.39,137221.0,7.8754,7.9036,7.8191,7.8848,137221.0
2017-11-08 10:30:00,8.39,8.42,8.38,8.4,175432.0,7.8848,7.913,7.8754,7.8942,175432.0
2017-11-08 11:00:00,8.4,8.45,8.39,8.45,231767.0,7.8942,7.9412,7.8848,7.9412,231767.0
2017-11-08 11:30:00,8.45,8.47,8.43,8.43,193603.0,7.9412,7.96,7.9224,7.9224,193603.0
2017-11-08 12:00:00,8.43,8.47,8.42,8.46,140937.0,7.9224,7.96,7.913,7.9506,140937.0
2017-11-08 12:30:00,8.46,8.47,8.44,8.46,112685.0,7.9506,7.96,7.9318,7.9506,112685.0
2017-11-08 13:00:00,8.46,8.49,8.46,8.49,184264.0,7.9506,7.9788,7.9506,7.9788,184264.0
2017-11-08 13:30:00,8.49,8.5,8.47,8.5,123123.0,7.9788,7.9882,7.96,7.9882,123123.0
2017-11-08 14:00:00,8.5,8.5,8.48,8.5,186511.0,7.9882,7.9882,7.9694,7.9882,186511.0
2017-11-08 14:30:00,8.5,8.51,8.48,8.51,179284.0,7.9882,7.9976,7.9694,7.9976,179284.0
2017-11-08 15:00:00,8.51,8.52,8.47,8.47,122344.0,7.9976,8.007,7.96,7.96,122344.0
2017-11-08 15:30:00,8.47,8.49,8.43,8.44,368677.0,7.96,7.9788,7.9224,7.9318,368677.0
2017-11-09 09:30:00,8.4,8.42,8.22,8.36,407862.0,7.8942,7.913,7.7251,7.8566,407862.0
2017-11-09 10:00:00,8.36,8.39,8.33,8.38,156556.0,7.8566,7.8848,7.8285,7.8754,156556.0
2017-11-09 10:30:00,8.38,8.38,8.3,8.36,128871.0,7.8754,7.8754,7.8003,7.8566,128871.0
2017-11-09 11:00:00,8.36,8.36,8.33,8.33,144870.0,7.8566,7.8566,7.8285,7.8285,144870.0
2017-11-09 11:30:00,8.33,8.36,8.32,8.34,47054.0,7.8285,7.8566,7.8191,7.8379,47054.0
2017-11-09 12:00:00,8.34,8.37,8.33,8.34,61651.0,7.8379,7.866,7.8285,7.8379,61651.0
2017-11-09 12:30:00,8.34,8.36,8.31,8.35,58164.0,7.8379,7.8566,7.8097,7.8473,58164.0
2017-11-09 13:00:00,8.35,8.4,8.34,8.38,44876.0,7.8473,7.8942,7.8379,7.8754,44876.0
2017-11-09 13:30:00,8.39,8.43,8.39,8.41,68866.0,7.8848,7.9224,7.8848,7.9036,68866.0
2017-11-09 14:00:00,8.41,8.48,8.4,8.46,78288.0,7.9036,7.9694,7.8942,7.9506,78288.0
2017-11-09 14:30:00,8.47,8.47,8.43,8.44,57604.0,7.96,7.96,7.9224,7.9318,57604.0
2017-11-09 15:00:00,8.44,8.48,8.43,8.46,130041.0,7.9318,7.9694,7.9224,7.9506,130041.0
2017-11-09 15:30:00,8.45,8.49,8.45,8.49,507867.0,7.9412,7.9788,7.9412,7.9788,507867.0
2017-11-10 09:30:00,8.47,8.47,8.25,8.27,281129.0,7.96,7.96,7.7533,7.7721,281129.0
2017-11-10 10:00:00,8.26,8.27,8.2,8.26,290464.0,7.7627,7.7721,7.7063,7.7627,290464.0
2017-11-10 10:30:00,8.25,8.3,8.22,8.25,285572.0,7.7533,7.8003,7.7251,7.7533,285572.0
2017-11-10 11:00:00,8.25,8.27,8.24,8.24,140046.0,7.7533,7.7721,7.7439,7.7439,140046.0
2017-11-10 11:30:00,8.25,8.28,8.24,8.28,49932.0,7.7533,7.7815,7.7439,7.7815,49932.0
2017-11-10 12:00:00,8.28,8.32,8.28,8.31,27388.0,7.7815,7.8191,7.7815,7.8097,27388.0
2017-11-10 12:30:00,8.32,8.34,8.31,8.32,64609.0,7.8191,7.8379,7.8097,7.8191,64609.0
2017-11-10 13:00:00,8.32,8.32,8.26,8.28,79169.0,7.8191,7.8191,7.7627,7.7815,79169.0
2017-11-10 13:30:00,8.28,8.3,8.27,8.28,89758.0,7.7815,7.8003,7.7721,7.7815,89758.0
2017-11-10 14:00:00,8.27,8.3,8.27,8.28,89698.0,7.7721,7.8003,7.7721,7.7815,89698.0
2017-11-10 14:30:00,8.28,8.28,8.26,8.28,62860.0,7.7815,7.7815,7.7627,7.7815,62860.0
2017-11-10 15:00:00,8.28,8.29,8.27,8.28,111062.0,7.7815,7.7909,7.7721,7.7815,111062.0
2017-11-10 15:30:00,8.28,8.28,8.21,8.21,679404.0,7.7815,7.7815,7.7157,7.7157,679404.0
2017-11-13 09:30:00,8.2,8.37,8.18,8.21,392416.0,7.7063,7.866,7.6875,7.7157,392416.0
2017-11-13 10:00:00,8.21,8.31,8.21,8.29,98324.0,7.7157,7.8097,7.7157,7.7909,98324.0
2017-11-13 10:30:00,8.3,8.33,8.24,8.24,105405.0,7.8003,7.8285,7.7439,7.7439,105405.0
2017-11-13 11:00:00,8.25,8.26,8.23,8.26,67655.0,7.7533,7.7627,7.7345,7.7627,67655.0
2017-11-13 11:30:00,8.26,8.26,8.25,8.25,48019.0,7.7627,7.7627,7.7533,7.7533,48019.0
2017-11-13 12:00:00,8.25,8.26,8.23,8.26,100476.0,7.7533,7.7627,7.7345,7.7627,100476.0
2017-11-13 12:30:00,8.26,8.26,8.24,8.25,96171.0,7.7627,7.7627,7.7439,7.7533,96171.0
2017-11-13 13:00:00,8.24,8.25,8.19,8.2,144887.0,7.7439,7.7533,7.6969,7.7063,144887.0
2017-11-13 13:30:00,8.19,8.2,8.19,8.2,36585.0,7.6969,7.7063,7.6969,7.7063,36585.0
2017-11-13 14:00:00,8.2,8.21,8.18,8.19,110782.0,7.7063,7.7157,7.6875,7.6969,110782.0
2017-11-13 14:30:00,8.19,8.2,8.18,8.2,30393.0,7.6969,7.7063,7.6875,7.7063,30393.0
2017-11-13 15:00:00,8.19,8.23,8.19,8.22,153537.0,7.6969,7.7345,7.6969,7.7251,153537.0
2017-11-13 15:30:00,8.22,8.25,8.2,8.23,482163.0,7.7251,7.7533,7.7063,7.7345,482163.0
2017-11-14 09:30:00,8.24,8.28,8.16,8.2,303848.0,7.7439,7.7815,7.6687,7.7063,303848.0
2017-11-14 10:00:00,8.19,8.21,8.06,8.19,563844.0,7.6969,7.7157,7.5747,7.6969,563844.0
2017-11-14 10:30:00,8.19,8.24,8.17,8.18,221423.0,7.6969,7.7439,7.6781,7.6875,221423.0
2017-11-14 11:00:00,8.18,8.18,8.12,8.14,161241.0,7.6875,7.6875,7.6311,7.6499,161241.0
2017-11-14 11:30:00,8.14,8.16,8.12,8.13,104670.0,7.6499,7.6687,7.6311,7.6405,104670.0
2017-11-14 12:00:00,8.13,8.13,8.11,8.12,119695.0,7.6405,7.6405,7.6217,7.6311,119695.0
2017-11-14 12:30:00,8.12,8.12,8.05,8.06,226563.0,7.6311,7.6311,7.5653,7.5747,226563.0
2017-11-14 13:00:00,8.06,8.07,8.05,8.05,122565.0,7.5747,7.5841,7.5653,7.5653,122565.0
2017-11-14 13:30:00,8.05,8.08,8.05,8.07,169824.0,7.5653,7.5935,7.5653,7.5841,169824.0
2017-11-14 14:00:00,8.08,8.1,8.07,8.1,111426.0,7.5935,7.6123,7.5841,7.6123,111426.0
2017-11-14 14:30:00,8.1,8.13,8.09,8.13,85307.0,7.6123,7.6405,7.6029,7.6405,85307.0
2017-11-14 15:00:00,8.13,8.15,8.12,8.15,82534.0,7.6405,7.6593,7.6311,7.6593,82534.0
2017-11-14 15:30:00,8.15,8.15,8.09,8.1,381633.0,7.6593,7.6593,7.6029,7.6123,381633.0
2017-11-15 09:30:00,8.0,8.2,7.91,8.18,806943.0,7.5183,7.7063,7.4337,7.6875,806943.0
2017-11-15 10:00:00,8.18,8.35,8.15,8.3,458920.0,7.6875,7.8473,7.6593,7.8003,458920.0
2017-11-15 10:30:00,8.3,8.35,8.27,8.34,228066.0,7.8003,7.8473,7.7721,7.8379,228066.0
2017-11-15 11:00:00,8.34,8.49,8.32,8.49,452798.0,7.8379,7.9788,7.8191,7.9788,452798.0
2017-11-15 11:30:00,8.49,8.5,8.43,8.48,288890.0,7.9788,7.9882,7.9224,7.9694,288890.0
2017-11-15 12:00:00,8.47,8.48,8.36,8.44,220661.0,7.96,7.9694,7.8566,7.9318,220661.0
2017-11-15 12:30:00,8.44,8.48,8.43,8.44,128651.0,7.9318,7.9694,7.9224,7.9318,128651.0
2017-11-15 13:00:00,8.45,8.47,8.42,8.46,103526.0,7.9412,7.96,7.913,7.9506,103526.0
2017-11-15 13:30:00,8.46,8.48,8.45,8.48,126852.0,7.9506,7.9694,7.9412,7.9694,126852.0
2017-11-15 14:00:00,8.48,8.49,8.4,8.43,232049.0,7.9694,7.9788,7.8942,7.9224,232049.0
2017-11-15 14:30:00,8.43,8.45,8.42,8.44,116776.0,7.9224,7.9412,7.913,7.9318,116776.0
2017-11-15 15:00:00,8.44,8.46,8.41,8.42,244077.0,7.9318,7.9506,7.9036,7.913,244077.0
2017-11-15 15:30:00,8.42,8.42,8.37,8.38,571526.0,7.913,7.913,7.866,7.8754,571526.0
2017-11-16 09:30:00,8.48,8.65,8.48,8.63,1037614.0,7.9694,8.1292,7.9694,8.1104,1037614.0
2017-11-16 10:00:00,8.63,8.84,8.63,8.75,1801129.0,8.1104,8.3077,8.1104,8.2232,1801129.0
2017-11-16 10:30:00,8.76,8.83,8.75,8.8,570199.0,8.2326,8.2984,8.2232,8.2702,570199.0
2017-11-16 11:00:00,8.81,8.87,8.73,8.8,894452.0,8.2796,8.3359,8.2044,8.2702,894452.0
2017-11-16 11:30:00,8.8,8.85,8.76,8.76,475412.0,8.2702,8.3171,8.2326,8.2326,475412.0
2017-11-16 12:00:00,8.76,8.82,8.76,8.81,366129.0,8.2326,8.289,8.2326,8.2796,366129.0
2017-11-16 12:30:00,8.81,8.83,8.78,8.81,228760.0,8.2796,8.2984,8.2514,8.2796,228760.0
2017-11-16 13:00:00,8.8,8.83,8.79,8.82,177582.0,8.2702,8.2984,8.2608,8.289,177582.0
2017-11-16 13:30:00,8.82,8.85,8.8,8.82,201969.0,8.289,8.3171,8.2702,8.289,201969.0
2017-11-16 14:00:00,8.82,8.85,8.81,8.85,251843.0,8.289,8.3171,8.2796,8.3171,251843.0
2017-11-16 14:30:00,8.85,8.85,8.79,8.85,664060.0,8.3171,8.3171,8.2608,8.3171,664060.0
2017-11-16 15:00:00,8.85,8.89,8.83,8.89,566000.0,8.3171,8.3547,8.2984,8.3547,566000.0
2017-11-16 15:30:00,8.88,8.91,8.87,8.89,1914778.0,8.3453,8.3735,8.3359,8.3547,1914778.0
2017-11-17 09:30:00,9.5,10.25,9.49,9.77,6481850.0,8.928,9.6329,8.9186,9.1818,6481850.0
2017-11-17 10:00:00,9.77,9.93,9.43,9.59,3004713.0,9.1818,9.3321,8.8622,9.0126,3004713.0
2017-11-17 10:30:00,9.59,9.72,9.46,9.59,1298884.0,9.0126,9.1348,8.8904,9.0126,1298884.0
2017-11-17 11:00:00,9.59,9.71,9.53,9.53,818010.0,9.0126,9.1254,8.9562,8.9562,818010.0
2017-11-17 11:30:00,9.53,9.69,9.51,9.6,614995.0,8.9562,9.1066,8.9374,9.022,614995.0
2017-11-17 12:00:00,9.59,9.69,9.57,9.67,368008.0,9.0126,9.1066,8.9938,9.0878,368008.0
2017-11-17 12:30:00,9.67,9.74,9.66,9.74,452923.0,9.0878,9.1536,9.0784,9.1536,452923.0
2017-11-17 13:00:00,9.74,9.84,9.73,9.84,530259.0,9.1536,9.2475,9.1442,9.2475,530259.0
2017-11-17 13:30:00,9.84,9.86,9.68,9.79,528973.0,9.2475,9.2663,9.0972,9.2006,528973.0
2017-11-17 14:00:00,9.79,9.83,9.76,9.82,499774.0,9.2006,9.2381,9.1724,9.2287,499774.0
2017-11-17 14:30:00,9.81,9.83,9.71,9.74,406564.0,9.2193,9.2381,9.1254,9.1536,406564.0
2017-11-17 15:00:00,9.74,9.82,9.73,9.79,545923.0,9.1536,9.2287,9.1442,9.2006,545923.0
2017-11-17 15:30:00,9.79,9.89,9.77,9.78,3092081.0,9.2006,9.2945,9.1818,9.1912,3092081.0
2017-11-20 09:30:00,9.93,9.99,9.12,9.18,1989217.0,9.3321,9.3885,8.5709,8.6273,1989217.0
2017-11-20 10:00:00,9.16,9.3,9.12,9.14,677266.0,8.6085,8.7401,8.5709,8.5897,677266.0
2017-11-20 10:30:00,9.14,9.19,9.08,9.14,603440.0,8.5897,8.6367,8.5333,8.5897,603440.0
2017-11-20 11:00:00,9.12,9.2,9.1,9.16,338937.0,8.5709,8.6461,8.5521,8.6085,338937.0
2017-11-20 11:30:00,9.17,9.29,9.16,9.27,382555.0,8.6179,8.7307,8.6085,8.7119,382555.0
2017-11-20 12:00:00,9.27,9.31,9.11,9.15,556204.0,8.7119,8.7495,8.5615,8.5991,556204.0
2017-11-20 12:30:00,9.15,9.17,9.07,9.08,307149.0,8.5991,8.6179,8.5239,8.5333,307149.0
2017-11-20 13:00:00,9.07,9.16,9.07,9.15,223334.0,8.5239,8.6085,8.5239,8.5991,223334.0
2017-11-20 13:30:00,9.14,9.15,9.1,9.14,256345.0,8.5897,8.5991,8.5521,8.5897,256345.0
2017-11-20 14:00:00,9.14,9.22,9.13,9.21,290288.0,8.5897,8.6649,8.5803,8.6555,290288.0
2017-11-20 14:30:00,9.21,9.26,9.19,9.22,356040.0,8.6555,8.7025,8.6367,8.6649,356040.0
2017-11-20 15:00:00,9.23,9.3,9.22,9.25,521128.0,8.6743,8.7401,8.6649,8.6931,521128.0
2017-11-20 15:30:00,9.25,9.33,9.22,9.25,1812817.0,8.6931,8.7682,8.6649,8.6931,1812817.0
2017-11-21 09:30:00,8.55,8.59,7.9,8.18,4476795.0,8.0352,8.0728,7.4243,7.6875,4476795.0
2017-11-21 10:00:00,8.18,8.24,8.0,8.09,4179024.0,7.6875,7.7439,7.5183,7.6029,4179024.0
2017-11-21 10:30:00,8.09,8.3,8.07,8.25,1973298.0,7.6029,7.8003,7.5841,7.7533,1973298.0
2017-11-21 11:00:00,8.26,8.4,8.2,8.24,1363868.0,7.7627,7.8942,7.7063,7.7439,1363868.0
2017-11-21 11:30:00,8.24,8.39,8.2,8.34,956898.0,7.7439,7.8848,7.7063,7.8379,956898.0
2017-11-21 12:00:00,8.35,8.35,8.26,8.28,633494.0,7.8473,7.8473,7.7627,7.7815,633494.0
2017-11-21 12:30:00,8.29,8.3,8.26,8.27,359402.0,7.7909,7.8003,7.7627,7.7721,359402.0
2017-11-21 13:00:00,8.28,8.38,8.24,8.32,633925.0,7.7815,7.8754,7.7439,7.8191,633925.0
2017-11-21 13:30:00,8.31,8.36,8.22,8.25,672891.0,7.8097,7.8566,7.7251,7.7533,672891.0
2017-11-21 14:00:00,8.25,8.3,8.22,8.27,462166.0,7.7533,7.8003,7.7251,7.7721,462166.0
2017-11-21 14:30:00,8.28,8.35,8.25,8.35,433872.0,7.7815,7.8473,7.7533,7.8473,433872.0
2017-11-21 15:00:00,8.35,8.4,8.29,8.31,946004.0,7.8473,7.8942,7.7909,7.8097,946004.0
2017-11-21 15:30:00,8.32,8.32,8.14,8.22,4331066.0,7.8191,7.8191,7.6499,7.7251,4331066.0
2017-11-22 09:30:00,8.41,8.85,8.36,8.79,3373042.0,7.9036,8.3171,7.8566,8.2608,3373042.0
2017-11-22 10:00:00,8.78,8.85,8.74,8.75,1576690.0,8.2514,8.3171,8.2138,8.2232,1576690.0
2017-11-22 10:30:00,8.75,8.75,8.59,8.62,888007.0,8.2232,8.2232,8.0728,8.101,888007.0
2017-11-22 11:00:00,8.62,8.68,8.55,8.56,862792.0,8.101,8.1574,8.0352,8.0446,862792.0
2017-11-22 11:30:00,8.56,8.57,8.52,8.55,581562.0,8.0446,8.054,8.007,8.0352,581562.0
2017-11-22 12:00:00,8.56,8.58,8.53,8.55,485864.0,8.0446,8.0634,8.0164,8.0352,485864.0
2017-11-22 12:30:00,8.55,8.56,8.48,8.49,513231.0,8.0352,8.0446,7.9694,7.9788,513231.0
2017-11-22 13:00:00,8.49,8.54,8.37,8.47,1169621.0,7.9788,8.0258,7.866,7.96,1169621.0
2017-11-22 13:30:00,8.47,8.6,8.47,8.55,449989.0,7.96,8.0822,7.96,8.0352,449989.0
2017-11-22 14:00:00,8.55,8.56,8.48,8.49,371006.0,8.0352,8.0446,7.9694,7.9788,371006.0
2017-11-22 14:30:00,8.49,8.57,8.48,8.55,468449.0,7.9788,8.054,7.9694,8.0352,468449.0
2017-11-22 15:00:00,8.55,8.56,8.49,8.5,509561.0,8.0352,8.0446,7.9788,7.9882,509561.0
2017-11-22 15:30:00,8.5,8.55,8.43,8.44,1926909.0,7.9882,8.0352,7.9224,7.9318,1926909.0
2017-11-24 09:30:00,8.33,8.43,8.22,8.27,812417.0,7.8285,7.9224,7.7251,7.7721,812417.0
2017-11-24 10:00:00,8.27,8.28,8.17,8.18,426054.0,7.7721,7.7815,7.6781,7.6875,426054.0
2017-11-24 10:30:00,8.18,8.22,8.13,8.14,438458.0,7.6875,7.7251,7.6405,7.6499,438458.0
2017-11-24 11:00:00,8.15,8.18,8.1,8.12,432084.0,7.6593,7.6875,7.6123,7.6311,432084.0
2017-11-24 11:30:00,8.12,8.21,8.11,8.2,312911.0,7.6311,7.7157,7.6217,7.7063,312911.0
2017-11-24 12:00:00,8.2,8.2,8.12,8.19,319128.0,7.7063,7.7063,7.6311,7.6969,319128.0
2017-11-24 12:30:00,8.19,8.19,8.1,8.13,1026902.0,7.6969,7.6969,7.6123,7.6405,1026902.0
2017-11-27 09:30:00,8.1,8.19,8.06,8.06,794300.0,7.6123,7.6969,7.5747,7.5747,794300.0
2017-11-27 10:00:00,8.07,8.16,8.03,8.1,888654.0,7.5841,7.6687,7.5465,7.6123,888654.0
2017-11-27 10:30:00,8.1,8.11,8.03,8.03,542333.0,7.6123,7.6217,7.5465,7.5465,542333.0
2017-11-27 11:00:00,8.03,8.04,7.97,8.01,1146365.0,7.5465,7.5559,7.4901,7.5277,1146365.0
2017-11-27 11:30:00,8.02,8.04,7.99,8.01,382510.0,7.5371,7.5559,7.5089,7.5277,382510.0
2017-11-27 12:00:00,8.0,8.08,7.95,8.05,655501.0,7.5183,7.5935,7.4713,7.5653,655501.0
2017-11-27 12:30:00,8.05,8.06,8.0,8.03,229335.0,7.5653,7.5747,7.5183,7.5465,229335.0
2017-11-27 13:00:00,8.03,8.05,8.01,8.03,297638.0,7.5465,7.5653,7.5277,7.5465,297638.0
2017-11-27 13:30:00,8.03,8.04,7.99,8.01,408548.0,7.5465,7.5559,7.5089,7.5277,408548.0
2017-11-27 14:00:00,8.01,8.06,8.0,8.01,343890.0,7.5277,7.5747,7.5183,7.5277,343890.0
2017-11-27 14:30:00,8.0,8.02,8.0,8.02,244186.0,7.5183,7.5371,7.5183,7.5371,244186.0
2017-11-27 15:00:00,8.01,8.01,8.0,8.01,294236.0,7.5277,7.5277,7.5183,7.5277,294236.0
2017-11-27 15:30:00,8.0,8.03,7.98,8.02,1458432.0,7.5183,7.5465,7.4995,7.5371,1458432.0
2017-11-28 09:30:00,8.04,8.06,7.92,7.98,733158.0,7.5559,7.5747,7.4431,7.4995,733158.0
2017-11-28 10:00:00,7.98,8.07,7.96,7.98,612553.0,7.4995,7.5841,7.4807,7.4995,612553.0
2017-11-28 10:30:00,7.98,8.02,7.96,7.99,450394.0,7.4995,7.5371,7.4807,7.5089,450394.0
2017-11-28 11:00:00,7.98,8.02,7.97,8.01,624648.0,7.4995,7.5371,7.4901,7.5277,624648.0
2017-11-28 11:30:00,8.01,8.06,8.0,8.02,463181.0,7.5277,7.5747,7.5183,7.5371,463181.0
2017-11-28 12:00:00,8.02,8.05,8.02,8.04,266775.0,7.5371,7.5653,7.5371,7.5559,266775.0
2017-11-28 12:30:00,8.04,8.05,8.0,8.0,256181.0,7.5559,7.5653,7.5183,7.5183,256181.0
2017-11-28 13:00:00,8.0,8.03,7.99,8.0,238029.0,7.5183,7.5465,7.5089,7.5183,238029.0
2017-11-28 13:30:00,8.0,8.01,7.98,7.99,228405.0,7.5183,7.5277,7.4995,7.5089,228405.0
2017-11-28 14:00:00,7.99,8.02,7.98,8.0,247439.0,7.5089,7.5371,7.4995,7.5183,247439.0
2017-11-28 14:30:00,8.0,8.01,7.99,8.0,187081.0,7.5183,7.5277,7.5089,7.5183,187081.0
2017-11-28 15:00:00,8.0,8.02,7.99,8.0,206179.0,7.5183,7.5371,7.5089,7.5183,206179.0
2017-11-28 15:30:00,8.0,8.01,7.96,8.0,698872.0,7.5183,7.5277,7.4807,7.5183,698872.0
2017-11-29 09:30:00,8.06,8.06,7.96,7.98,576465.0,7.5747,7.5747,7.4807,7.4995,576465.0
2017-11-29 10:00:00,7.98,8.1,7.97,8.04,1128968.0,7.4995,7.6123,7.4901,7.5559,1128968.0
2017-11-29 10:30:00,8.05,8.19,8.04,8.18,568800.0,7.5653,7.6969,7.5559,7.6875,568800.0
2017-11-29 11:00:00,8.17,8.2,8.01,8.04,506688.0,7.6781,7.7063,7.5277,7.5559,506688.0
2017-11-29 11:30:00,8.03,8.1,8.01,8.02,369533.0,7.5465,7.6123,7.5277,7.5371,369533.0
2017-11-29 12:00:00,8.03,8.12,8.0,8.11,387721.0,7.5465,7.6311,7.5183,7.6217,387721.0
2017-11-29 12:30:00,8.11,8.12,8.08,8.1,251858.0,7.6217,7.6311,7.5935,7.6123,251858.0
2017-11-29 13:00:00,8.1,8.12,8.08,8.11,152856.0,7.6123,7.6311,7.5935,7.6217,152856.0
2017-11-29 13:30:00,8.11,8.11,8.05,8.06,162675.0,7.6217,7.6217,7.5653,7.5747,162675.0
2017-11-29 14:00:00,8.06,8.07,7.99,8.03,254489.0,7.5747,7.5841,7.5089,7.5465,254489.0
2017-11-29 14:30:00,8.03,8.05,8.01,8.03,194027.0,7.5465,7.5653,7.5277,7.5465,194027.0
2017-11-29 15:00:00,8.02,8.04,7.99,8.02,228618.0,7.5371,7.5559,7.5089,7.5371,228618.0
2017-11-29 15:30:00,8.02,8.04,7.99,8.01,1135075.0,7.5371,7.5559,7.5089,7.5277,1135075.0
2017-11-30 09:30:00,8.03,8.08,7.99,8.02,456701.0,7.5465,7.5935,7.5089,7.5371,456701.0
2017-11-30 10:00:00,8.02,8.05,8.02,8.04,300044.0,7.5371,7.5653,7.5371,7.5559,300044.0
2017-11-30 10:30:00,8.04,8.12,8.02,8.12,368185.0,7.5559,7.6311,7.5371,7.6311,368185.0
2017-11-30 11:00:00,8.12,8.18,8.04,8.06,338136.0,7.6311,7.6875,7.5559,7.5747,338136.0
2017-11-30 11:30:00,8.07,8.12,8.05,8.08,168732.0,7.5841,7.6311,7.5653,7.5935,168732.0
2017-11-30 12:00:00,8.07,8.1,8.06,8.08,126271.0,7.5841,7.6123,7.5747,7.5935,126271.0
2017-11-30 12:30:00,8.08,8.09,8.04,8.07,292896.0,7.5935,7.6029,7.5559,7.5841,292896.0
2017-11-30 13:00:00,8.07,8.11,8.06,8.08,122824.0,7.5841,7.6217,7.5747,7.5935,122824.0
2017-11-30 13:30:00,8.08,8.13,8.07,8.13,147755.0,7.5935,7.6405,7.5841,7.6405,147755.0
2017-11-30 14:00:00,8.13,8.16,8.11,8.16,391754.0,7.6405,7.6687,7.6217,7.6687,391754.0
2017-11-30 14:30:00,8.15,8.19,8.13,8.18,638595.0,7.6593,7.6969,7.6405,7.6875,638595.0
2017-11-30 15:00:00,8.17,8.22,8.14,8.21,459373.0,7.6781,7.7251,7.6499,7.7157,459373.0
2017-11-30 15:30:00,8.2,8.23,8.15,8.23,1147447.0,7.7063,7.7345,7.6593,7.7345,1147447.0
2017-12-01 09:30:00,8.17,8.35,8.15,8.34,771544.0,7.6781,7.8473,7.6593,7.8379,771544.0
2017-12-01 10:00:00,8.33,8.56,8.27,8.56,1469053.0,7.8285,8.0446,7.7721,8.0446,1469053.0
2017-12-01 10:30:00,8.56,8.66,8.54,8.63,670910.0,8.0446,8.1386,8.0258,8.1104,670910.0
2017-12-01 11:00:00,8.63,8.64,8.46,8.47,393376.0,8.1104,8.1198,7.9506,7.96,393376.0
2017-12-01 11:30:00,8.46,8.5,8.42,8.48,254984.0,7.9506,7.9882,7.913,7.9694,254984.0
2017-12-01 12:00:00,8.49,8.54,8.47,8.52,144222.0,7.9788,8.0258,7.96,8.007,144222.0
2017-12-01 12:30:00,8.52,8.54,8.48,8.51,201051.0,8.007,8.0258,7.9694,7.9976,201051.0
2017-12-01 13:00:00,8.51,8.51,8.46,8.48,199659.0,7.9976,7.9976,7.9506,7.9694,199659.0
2017-12-01 13:30:00,8.49,8.51,8.46,8.47,161618.0,7.9788,7.9976,7.9506,7.96,161618.0
2017-12-01 14:00:00,8.46,8.5,8.46,8.5,176424.0,7.9506,7.9882,7.9506,7.9882,176424.0
2017-12-01 14:30:00,8.5,8.5,8.47,8.47,140272.0,7.9882,7.9882,7.96,7.96,140272.0
2017-12-01 15:00:00,8.47,8.48,8.42,8.43,372303.0,7.96,7.9694,7.913,7.9224,372303.0
2017-12-01 15:30:00,8.43,8.44,8.41,8.42,610889.0,7.9224,7.9318,7.9036,7.913,610889.0
2017-12-04 09:30:00,8.47,8.79,8.45,8.59,1304962.0,7.96,8.2608,7.9412,8.0728,1304962.0
2017-12-04 10:00:00,8.59,8.6,8.46,8.58,588120.0,8.0728,8.0822,7.9506,8.0634,588120.0
2017-12-04 10:30:00,8.58,8.59,8.52,8.55,387453.0,8.0634,8.0728,8.007,8.0352,387453.0
2017-12-04 11:00:00,8.54,8.71,8.54,8.65,408228.0,8.0258,8.1856,8.0258,8.1292,408228.0
2017-12-04 11:30:00,8.66,8.67,8.59,8.61,283460.0,8.1386,8.148,8.0728,8.0916,283460.0
2017-12-04 12:00:00,8.62,8.66,8.61,8.64,234511.0,8.101,8.1386,8.0916,8.1198,234511.0
2017-12-04 12:30:00,8.65,8.68,8.63,8.67,154185.0,8.1292,8.1574,8.1104,8.148,154185.0
2017-12-04 13:00:00,8.67,8.74,8.66,8.69,249522.0,8.148,8.2138,8.1386,8.1668,249522.0
2017-12-04 13:30:00,8.69,8.69,8.66,8.68,140422.0,8.1668,8.1668,8.1386,8.1574,140422.0
2017-12-04 14:00:00,8.68,8.68,8.64,8.66,173849.0,8.1574,8.1574,8.1198,8.1386,173849.0
2017-12-04 14:30:00,8.65,8.66,8.54,8.6,338478.0,8.1292,8.1386,8.0258,8.0822,338478.0
2017-12-04 15:00:00,8.6,8.61,8.52,8.55,1022676.0,8.0822,8.0916,8.007,8.0352,1022676.0
2017-12-04 15:30:00,8.55,8.58,8.47,8.5,957099.0,8.0352,8.0634,7.96,7.9882,957099.0
2017-12-05 09:30:00,8.43,8.44,8.2,8.3,999185.0,7.9224,7.9318,7.7063,7.8003,999185.0
2017-12-05 10:00:00,8.3,8.3,8.17,8.21,808591.0,7.8003,7.8003,7.6781,7.7157,808591.0
2017-12-05 10:30:00,8.21,8.24,8.19,8.22,449680.0,7.7157,7.7439,7.6969,7.7251,449680.0
2017-12-05 11:00:00,8.23,8.26,8.21,8.24,531250.0,7.7345,7.7627,7.7157,7.7439,531250.0
2017-12-05 11:30:00,8.24,8.27,8.23,8.26,520417.0,7.7439,7.7721,7.7345,7.7627,520417.0
2017-12-05 12:00:00,8.26,8.26,8.23,8.25,208788.0,7.7627,7.7627,7.7345,7.7533,208788.0
2017-12-05 12:30:00,8.24,8.25,8.24,8.25,98640.0,7.7439,7.7533,7.7439,7.7533,98640.0
2017-12-05 13:00:00,8.25,8.26,8.24,8.26,155682.0,7.7533,7.7627,7.7439,7.7627,155682.0
2017-12-05 13:30:00,8.26,8.27,8.25,8.26,197218.0,7.7627,7.7721,7.7533,7.7627,197218.0
2017-12-05 14:00:00,8.26,8.27,8.25,8.26,208699.0,7.7627,7.7721,7.7533,7.7627,208699.0
2017-12-05 14:30:00,8.25,8.3,8.25,8.29,458229.0,7.7533,7.8003,7.7533,7.7909,458229.0
2017-12-05 15:00:00,8.29,8.3,8.26,8.27,452165.0,7.7909,7.8003,7.7627,7.7721,452165.0
2017-12-05 15:30:00,8.28,8.29,8.27,8.28,1102108.0,7.7815,7.7909,7.7721,7.7815,1102108.0
2017-12-06 09:30:00,8.18,8.41,8.18,8.33,616123.0,7.6875,7.9036,7.6875,7.8285,616123.0
2017-12-06 10:00:00,8.33,8.41,8.22,8.27,279646.0,7.8285,7.9036,7.7251,7.7721,279646.0
2017-12-06 10:30:00,8.26,8.33,8.23,8.29,619688.0,7.7627,7.8285,7.7345,7.7909,619688.0
2017-12-06 11:00:00,8.29,8.34,8.21,8.21,344695.0,7.7909,7.8379,7.7157,7.7157,344695.0
2017-12-06 11:30:00,8.22,8.22,8.18,8.18,220328.0,7.7251,7.7251,7.6875,7.6875,220328.0
2017-12-06 12:00:00,8.19,8.21,8.15,8.15,185138.0,7.6969,7.7157,7.6593,7.6593,185138.0
2017-12-06 12:30:00,8.15,8.18,8.13,8.13,125272.0,7.6593,7.6875,7.6405,7.6405,125272.0
2017-12-06 13:00:00,8.13,8.14,8.09,8.11,313258.0,7.6405,7.6499,7.6029,7.6217,313258.0
2017-12-06 13:30:00,8.11,8.16,8.1,8.15,466234.0,7.6217,7.6687,7.6123,7.6593,466234.0
2017-12-06 14:00:00,8.15,8.17,8.14,8.16,269083.0,7.6593,7.6781,7.6499,7.6687,269083.0
2017-12-06 14:30:00,8.17,8.2,8.14,8.19,287725.0,7.6781,7.7063,7.6499,7.6969,287725.0
2017-12-06 15:00:00,8.2,8.2,8.15,8.16,394096.0,7.7063,7.7063,7.6593,7.6687,394096.0
2017-12-06 15:30:00,8.16,8.21,8.15,8.19,575496.0,7.6687,7.7157,7.6593,7.6969,575496.0
2017-12-07 09:30:00,8.2,8.37,8.19,8.32,1056782.0,7.7063,7.866,7.6969,7.8191,1056782.0
2017-12-07 10:00:00,8.33,8.34,8.21,8.24,432885.0,7.8285,7.8379,7.7157,7.7439,432885.0
2017-12-07 10:30:00,8.24,8.33,8.24,8.3,381240.0,7.7439,7.8285,7.7439,7.8003,381240.0
2017-12-07 11:00:00,8.3,8.31,8.24,8.24,228847.0,7.8003,7.8097,7.7439,7.7439,228847.0
2017-12-07 11:30:00,8.24,8.31,8.22,8.3,334321.0,7.7439,7.8097,7.7251,7.8003,334321.0
2017-12-07 12:00:00,8.3,8.3,8.25,8.28,313615.0,7.8003,7.8003,7.7533,7.7815,313615.0
2017-12-07 12:30:00,8.28,8.28,8.22,8.23,110229.0,7.7815,7.7815,7.7251,7.7345,110229.0
2017-12-07 13:00:00,8.24,8.24,8.21,8.22,133937.0,7.7439,7.7439,7.7157,7.7251,133937.0
2017-12-07 13:30:00,8.22,8.25,8.21,8.22,103112.0,7.7251,7.7533,7.7157,7.7251,103112.0
2017-12-07 14:00:00,8.21,8.25,8.21,8.24,116014.0,7.7157,7.7533,7.7157,7.7439,116014.0
2017-12-07 14:30:00,8.24,8.27,8.23,8.27,102124.0,7.7439,7.7721,7.7345,7.7721,102124.0
2017-12-07 15:00:00,8.27,8.27,8.24,8.26,175678.0,7.7721,7.7721,7.7439,7.7627,175678.0
2017-12-07 15:30:00,8.26,8.27,8.23,8.24,566528.0,7.7627,7.7721,7.7345,7.7439,566528.0
2017-12-08 09:30:00,8.28,8.41,8.23,8.37,801966.0,7.7815,7.9036,7.7345,7.866,801966.0
2017-12-08 10:00:00,8.37,8.38,8.35,8.35,459488.0,7.866,7.8754,7.8473,7.8473,459488.0
2017-12-08 10:30:00,8.35,8.45,8.34,8.41,423192.0,7.8473,7.9412,7.8379,7.9036,423192.0
2017-12-08 11:00:00,8.41,8.48,8.39,8.43,423677.0,7.9036,7.9694,7.8848,7.9224,423677.0
2017-12-08 11:30:00,8.43,8.47,8.4,8.44,542159.0,7.9224,7.96,7.8942,7.9318,542159.0
2017-12-08 12:00:00,8.44,8.44,8.41,8.42,178660.0,7.9318,7.9318,7.9036,7.913,178660.0
2017-12-08 12:30:00,8.42,8.43,8.41,8.42,101345.0,7.913,7.9224,7.9036,7.913,101345.0
2017-12-08 13:00:00,8.42,8.43,8.41,8.43,173190.0,7.913,7.9224,7.9036,7.9224,173190.0
2017-12-08 13:30:00,8.43,8.44,8.41,8.41,201787.0,7.9224,7.9318,7.9036,7.9036,201787.0
2017-12-08 14:00:00,8.41,8.44,8.4,8.43,175782.0,7.9036,7.9318,7.8942,7.9224,175782.0
2017-12-08 14:30:00,8.43,8.44,8.41,8.44,199975.0,7.9224,7.9318,7.9036,7.9318,199975.0
2017-12-08 15:00:00,8.44,8.46,8.41,8.43,342976.0,7.9318,7.9506,7.9036,7.9224,342976.0
2017-12-08 15:30:00,8.44,8.47,8.43,8.46,1535464.0,7.9318,7.96,7.9224,7.9506,1535464.0
2017-12-11 09:30:00,8.47,8.53,8.42,8.5,642643.0,7.96,8.0164,7.913,7.9882,642643.0
2017-12-11 10:00:00,8.5,8.51,8.47,8.5,527520.0,7.9882,7.9976,7.96,7.9882,527520.0
2017-12-11 10:30:00,8.5,8.51,8.44,8.44,271501.0,7.9882,7.9976,7.9318,7.9318,271501.0
2017-12-11 11:00:00,8.45,8.49,8.42,8.49,221227.0,7.9412,7.9788,7.913,7.9788,221227.0
2017-12-11 11:30:00,8.48,8.5,8.47,8.47,161910.0,7.9694,7.9882,7.96,7.96,161910.0
2017-12-11 12:00:00,8.47,8.48,8.46,8.48,112662.0,7.96,7.9694,7.9506,7.9694,112662.0
2017-12-11 12:30:00,8.48,8.51,8.48,8.51,153680.0,7.9694,7.9976,7.9694,7.9976,153680.0
2017-12-11 13:00:00,8.51,8.51,8.46,8.47,217807.0,7.9976,7.9976,7.9506,7.96,217807.0
2017-12-11 13:30:00,8.47,8.48,8.46,8.47,93742.0,7.96,7.9694,7.9506,7.96,93742.0
2017-12-11 14:00:00,8.47,8.48,8.46,8.48,52696.0,7.96,7.9694,7.9506,7.9694,52696.0
2017-12-11 14:30:00,8.48,8.49,8.47,8.49,206814.0,7.9694,7.9788,7.96,7.9788,206814.0
2017-12-11 15:00:00,8.49,8.51,8.48,8.5,328677.0,7.9788,7.9976,7.9694,7.9882,328677.0
2017-12-11 15:30:00,8.5,8.51,8.44,8.46,1542058.0,7.9882,7.9976,7.9318,7.9506,1542058.0
2017-12-12 09:30:00,8.54,8.58,8.42,8.42,776067.0,8.0258,8.0634,7.913,7.913,776067.0
2017-12-12 10:00:00,8.42,8.43,8.31,8.41,348279.0,7.913,7.9224,7.8097,7.9036,348279.0
2017-12-12 10:30:00,8.41,8.41,8.37,8.38,206809.0,7.9036,7.9036,7.866,7.8754,206809.0
2017-12-12 11:00:00,8.38,8.4,8.37,8.4,123565.0,7.8754,7.8942,7.866,7.8942,123565.0
2017-12-12 11:30:00,8.4,8.4,8.39,8.39,101533.0,7.8942,7.8942,7.8848,7.8848,101533.0
2017-12-12 12:00:00,8.39,8.4,8.27,8.28,168644.0,7.8848,7.8942,7.7721,7.7815,168644.0
2017-12-12 12:30:00,8.27,8.3,8.25,8.28,117347.0,7.7721,7.8003,7.7533,7.7815,117347.0
2017-12-12 13:00:00,8.28,8.28,8.19,8.21,408369.0,7.7815,7.7815,7.6969,7.7157,408369.0
2017-12-12 13:30:00,8.21,8.24,8.16,8.17,259824.0,7.7157,7.7439,7.6687,7.6781,259824.0
2017-12-12 14:00:00,8.17,8.22,8.14,8.21,257507.0,7.6781,7.7251,7.6499,7.7157,257507.0
2017-12-12 14:30:00,8.2,8.21,8.2,8.21,122637.0,7.7063,7.7157,7.7063,7.7157,122637.0
2017-12-12 15:00:00,8.2,8.21,8.19,8.21,224122.0,7.7063,7.7157,7.6969,7.7157,224122.0
2017-12-12 15:30:00,8.21,8.21,8.18,8.18,671602.0,7.7157,7.7157,7.6875,7.6875,671602.0
2017-12-13 09:30:00,8.2,8.32,8.18,8.28,621653.0,7.7063,7.8191,7.6875,7.7815,621653.0
2017-12-13 10:00:00,8.28,8.34,8.26,8.3,725025.0,7.7815,7.8379,7.7627,7.8003,725025.0
2017-12-13 10:30:00,8.3,8.38,8.29,8.37,633949.0,7.8003,7.8754,7.7909,7.866,633949.0
2017-12-13 11:00:00,8.37,8.4,8.3,8.3,503389.0,7.866,7.8942,7.8003,7.8003,503389.0
2017-12-13 11:30:00,8.31,8.36,8.31,8.35,271179.0,7.8097,7.8566,7.8097,7.8473,271179.0
2017-12-13 12:00:00,8.35,8.35,8.31,8.34,260031.0,7.8473,7.8473,7.8097,7.8379,260031.0
2017-12-13 12:30:00,8.35,8.35,8.34,8.35,235706.0,7.8473,7.8473,7.8379,7.8473,235706.0
2017-12-13 13:00:00,8.35,8.4,8.33,8.37,652643.0,7.8473,7.8942,7.8285,7.866,652643.0
2017-12-13 13:30:00,8.37,8.38,8.34,8.38,332154.0,7.866,7.8754,7.8379,7.8754,332154.0
2017-12-13 14:00:00,8.38,8.4,8.36,8.37,208364.0,7.8754,7.8942,7.8566,7.866,208364.0
2017-12-13 14:30:00,8.37,8.4,8.36,8.39,225843.0,7.866,7.8942,7.8566,7.8848,225843.0
2017-12-13 15:00:00,8.4,8.4,8.37,8.39,444298.0,7.8942,7.8942,7.866,7.8848,444298.0
2017-12-13 15:30:00,8.38,8.43,8.38,8.42,1065145.0,7.8754,7.9224,7.8754,7.913,1065145.0
2017-12-14 09:30:00,8.42,8.75,8.42,8.55,1400066.0,7.913,8.2232,7.913,8.0352,1400066.0
2017-12-14 10:00:00,8.55,8.59,8.41,8.46,697456.0,8.0352,8.0728,7.9036,7.9506,697456.0
2017-12-14 10:30:00,8.47,8.55,8.44,8.5,1094870.0,7.96,8.0352,7.9318,7.9882,1094870.0
2017-12-14 11:00:00,8.51,8.53,8.44,8.45,605158.0,7.9976,8.0164,7.9318,7.9412,605158.0
2017-12-14 11:30:00,8.44,8.45,8.37,8.37,357821.0,7.9318,7.9412,7.866,7.866,357821.0
2017-12-14 12:00:00,8.38,8.43,8.35,8.38,141339.0,7.8754,7.9224,7.8473,7.8754,141339.0
2017-12-14 12:30:00,8.38,8.44,8.37,8.42,220305.0,7.8754,7.9318,7.866,7.913,220305.0
2017-12-14 13:00:00,8.42,8.42,8.35,8.38,164459.0,7.913,7.913,7.8473,7.8754,164459.0
2017-12-14 13:30:00,8.39,8.41,8.35,8.36,187657.0,7.8848,7.9036,7.8473,7.8566,187657.0
2017-12-14 14:00:00,8.35,8.38,8.31,8.31,262701.0,7.8473,7.8754,7.8097,7.8097,262701.0
2017-12-14 14:30:00,8.31,8.33,8.3,8.32,148784.0,7.8097,7.8285,7.8003,7.8191,148784.0
2017-12-14 15:00:00,8.33,8.39,8.31,8.36,337792.0,7.8285,7.8848,7.8097,7.8566,337792.0
2017-12-14 15:30:00,8.36,8.38,8.35,8.35,864262.0,7.8566,7.8754,7.8473,7.8473,864262.0
2017-12-15 09:30:00,8.41,8.51,8.37,8.42,404083.0,7.9036,7.9976,7.866,7.913,404083.0
2017-12-15 10:00:00,8.42,8.47,8.41,8.46,253993.0,7.913,7.96,7.9036,7.9506,253993.0
2017-12-15 10:30:00,8.47,8.53,8.46,8.51,769965.0,7.96,8.0164,7.9506,7.9976,769965.0
2017-12-15 11:00:00,8.5,8.57,8.5,8.51,326034.0,7.9882,8.054,7.9882,7.9976,326034.0
2017-12-15 11:30:00,8.51,8.53,8.48,8.53,174666.0,7.9976,8.0164,7.9694,8.0164,174666.0
2017-12-15 12:00:00,8.53,8.57,8.52,8.55,409240.0,8.0164,8.054,8.007,8.0352,409240.0
2017-12-15 12:30:00,8.55,8.55,8.53,8.54,83227.0,8.0352,8.0352,8.0164,8.0258,83227.0
2017-12-15 13:00:00,8.54,8.54,8.47,8.5,224527.0,8.0258,8.0258,7.96,7.9882,224527.0
2017-12-15 13:30:00,8.5,8.5,8.48,8.5,157253.0,7.9882,7.9882,7.9694,7.9882,157253.0
2017-12-15 14:00:00,8.5,8.5,8.45,8.45,181085.0,7.9882,7.9882,7.9412,7.9412,181085.0
2017-12-15 14:30:00,8.45,8.46,8.42,8.43,224232.0,7.9412,7.9506,7.913,7.9224,224232.0
2017-12-15 15:00:00,8.44,8.45,8.41,8.43,240305.0,7.9318,7.9412,7.9036,7.9224,240305.0
2017-12-15 15:30:00,8.43,8.48,8.42,8.44,1348301.0,7.9224,7.9694,7.913,7.9318,1348301.0
2017-12-18 09:30:00,12.59,12.6,11.65,12.25,20772949.0,11.832,11.8414,10.9486,11.5124,20772949.0
2017-12-18 10:00:00,12.26,12.3,12.11,12.25,6829185.0,11.5218,11.5594,11.3809,11.5124,6829185.0
2017-12-18 10:30:00,12.25,12.34,12.14,12.34,4472044.0,11.5124,11.597,11.4091,11.597,4472044.0
2017-12-18 11:00:00,12.34,12.34,12.19,12.23,2254449.0,11.597,11.597,11.456,11.4936,2254449.0
2017-12-18 11:30:00,12.22,12.23,11.96,12.01,3850108.0,11.4842,11.4936,11.2399,11.2869,3850108.0
2017-12-18 12:00:00,12.01,12.09,11.95,11.99,1783657.0,11.2869,11.3621,11.2305,11.2681,1783657.0
2017-12-18 12:30:00,12.0,12.0,11.7,11.76,2254615.0,11.2775,11.2775,10.9956,11.0519,2254615.0
2017-12-18 13:00:00,11.77,11.99,11.69,11.96,2357558.0,11.0613,11.2681,10.9862,11.2399,2357558.0
2017-12-18 13:30:00,11.96,12.04,11.8,12.0,2709204.0,11.2399,11.3151,11.0895,11.2775,2709204.0
2017-12-18 14:00:00,11.99,12.1,11.95,12.0,2692656.0,11.2681,11.3715,11.2305,11.2775,2692656.0
2017-12-18 14:30:00,12.0,12.07,11.96,11.97,2667571.0,11.2775,11.3433,11.2399,11.2493,2667571.0
2017-12-18 15:00:00,11.96,11.98,11.81,11.87,3308520.0,11.2399,11.2587,11.0989,11.1553,3308520.0
2017-12-18 15:30:00,11.86,11.9,11.56,11.75,9564115.0,11.1459,11.1835,10.864,11.0425,9564115.0
2017-12-19 09:30:00,11.84,12.14,11.78,12.01,4196472.0,11.1271,11.4091,11.0707,11.2869,4196472.0
2017-12-19 10:00:00,12.02,12.08,11.94,12.02,2372065.0,11.2963,11.3527,11.2211,11.2963,2372065.0
2017-12-19 10:30:00,12.02,12.11,12.01,12.07,1902570.0,11.2963,11.3809,11.2869,11.3433,1902570.0
2017-12-19 11:00:00,12.07,12.19,12.06,12.18,1825367.0,11.3433,11.456,11.3339,11.4467,1825367.0
2017-12-19 11:30:00,12.18,12.18,12.06,12.08,903936.0,11.4467,11.4467,11.3339,11.3527,903936.0
2017-12-19 12:00:00,12.07,12.15,12.07,12.11,746333.0,11.3433,11.4185,11.3433,11.3809,746333.0
2017-12-19 12:30:00,12.11,12.11,12.03,12.05,639682.0,11.3809,11.3809,11.3057,11.3245,639682.0
2017-12-19 13:00:00,12.06,12.07,12.01,12.07,616694.0,11.3339,11.3433,11.2869,11.3433,616694.0
2017-12-19 13:30:00,12.07,12.09,11.99,12.02,597611.0,11.3433,11.3621,11.2681,11.2963,597611.0
2017-12-19 14:00:00,12.01,12.07,12.0,12.04,639629.0,11.2869,11.3433,11.2775,11.3151,639629.0
2017-12-19 14:30:00,12.04,12.06,11.98,12.02,854146.0,11.3151,11.3339,11.2587,11.2963,854146.0
2017-12-19 15:00:00,12.02,12.05,11.98,12.01,973852.0,11.2963,11.3245,11.2587,11.2869,973852.0
2017-12-19 15:30:00,12.01,12.03,11.98,12.01,2482016.0,11.2869,11.3057,11.2587,11.2869,2482016.0
2017-12-20 09:30:00,11.98,12.05,11.9,11.99,2627132.0,11.2587,11.3245,11.1835,11.2681,2627132.0
2017-12-20 10:00:00,11.98,12.03,11.94,12.0,828195.0,11.2587,11.3057,11.2211,11.2775,828195.0
2017-12-20 10:30:00,12.0,12.0,11.95,11.96,692125.0,11.2775,11.2775,11.2305,11.2399,692125.0
2017-12-20 11:00:00,11.96,11.98,11.86,11.95,956978.0,11.2399,11.2587,11.1459,11.2305,956978.0
2017-12-20 11:30:00,11.94,11.97,11.91,11.96,242764.0,11.2211,11.2493,11.1929,11.2399,242764.0
2017-12-20 12:00:00,11.96,12.0,11.93,11.95,383088.0,11.2399,11.2775,11.2117,11.2305,383088.0
2017-12-20 12:30:00,11.95,12.0,11.93,11.96,395721.0,11.2305,11.2775,11.2117,11.2399,395721.0
2017-12-20 13:00:00,11.96,12.02,11.94,11.98,866442.0,11.2399,11.2963,11.2211,11.2587,866442.0
2017-12-20 13:30:00,11.98,12.02,11.97,11.99,732854.0,11.2587,11.2963,11.2493,11.2681,732854.0
2017-12-20 14:00:00,11.99,12.02,11.97,11.99,452086.0,11.2681,11.2963,11.2493,11.2681,452086.0
2017-12-20 14:30:00,12.0,12.02,11.97,12.01,643676.0,11.2775,11.2963,11.2493,11.2869,643676.0
2017-12-20 15:00:00,12.01,12.09,12.0,12.07,791288.0,11.2869,11.3621,11.2775,11.3433,791288.0
2017-12-20 15:30:00,12.07,12.1,11.99,12.03,2944949.0,11.3433,11.3715,11.2681,11.3057,2944949.0
2017-12-21 09:30:00,12.01,12.11,12.01,12.05,987907.0,11.2869,11.3809,11.2869,11.3245,987907.0
2017-12-21 10:00:00,12.05,12.1,12.03,12.09,396591.0,11.3245,11.3715,11.3057,11.3621,396591.0
2017-12-21 10:30:00,12.09,12.19,12.08,12.09,1128109.0,11.3621,11.456,11.3527,11.3621,1128109.0
2017-12-21 11:00:00,12.09,12.11,12.07,12.09,389131.0,11.3621,11.3809,11.3433,11.3621,389131.0
2017-12-21 11:30:00,12.08,12.1,12.06,12.08,383947.0,11.3527,11.3715,11.3339,11.3527,383947.0
2017-12-21 12:00:00,12.08,12.11,12.05,12.08,550882.0,11.3527,11.3809,11.3245,11.3527,550882.0
2017-12-21 12:30:00,12.09,12.1,12.06,12.07,248888.0,11.3621,11.3715,11.3339,11.3433,248888.0
2017-12-21 13:00:00,12.06,12.09,12.06,12.09,357394.0,11.3339,11.3621,11.3339,11.3621,357394.0
2017-12-21 13:30:00,12.09,12.09,12.06,12.09,312838.0,11.3621,11.3621,11.3339,11.3621,312838.0
2017-12-21 14:00:00,12.08,12.09,12.04,12.04,312615.0,11.3527,11.3621,11.3151,11.3151,312615.0
2017-12-21 14:30:00,12.05,12.07,12.03,12.05,498492.0,11.3245,11.3433,11.3057,11.3245,498492.0
2017-12-21 15:00:00,12.05,12.06,12.04,12.04,359291.0,11.3245,11.3339,11.3151,11.3151,359291.0
2017-12-21 15:30:00,12.05,12.09,12.04,12.08,1195910.0,11.3245,11.3621,11.3151,11.3527,1195910.0
2017-12-22 09:30:00,12.0,12.2,11.95,12.19,1117757.0,11.2775,11.4654,11.2305,11.456,1117757.0
2017-12-22 10:00:00,12.19,12.26,12.18,12.21,887951.0,11.456,11.5218,11.4467,11.4748,887951.0
2017-12-22 10:30:00,12.21,12.25,12.18,12.2,278254.0,11.4748,11.5124,11.4467,11.4654,278254.0
2017-12-22 11:00:00,12.2,12.21,12.16,12.19,385161.0,11.4654,11.4748,11.4279,11.456,385161.0
2017-12-22 11:30:00,12.19,12.2,12.17,12.19,137466.0,11.456,11.4654,11.4373,11.456,137466.0
2017-12-22 12:00:00,12.19,12.19,12.18,12.18,109724.0,11.456,11.456,11.4467,11.4467,109724.0
2017-12-22 12:30:00,12.19,12.21,12.14,12.15,567588.0,11.456,11.4748,11.4091,11.4185,567588.0
2017-12-22 13:00:00,12.15,12.16,12.14,12.16,137955.0,11.4185,11.4279,11.4091,11.4279,137955.0
2017-12-22 13:30:00,12.16,12.18,12.15,12.17,99659.0,11.4279,11.4467,11.4185,11.4373,99659.0
2017-12-22 14:00:00,12.17,12.19,12.17,12.19,461030.0,11.4373,11.456,11.4373,11.456,461030.0
2017-12-22 14:30:00,12.19,12.2,12.18,12.18,556900.0,11.456,11.4654,11.4467,11.4467,556900.0
2017-12-22 15:00:00,12.19,12.19,12.18,12.19,235308.0,11.456,11.456,11.4467,11.456,235308.0
2017-12-22 15:30:00,12.19,12.21,12.18,12.21,1084402.0,11.456,11.4748,11.4467,11.4748,1084402.0
2017-12-26 09:30:00,12.2,12.29,12.11,12.13,607030.0,11.4654,11.55,11.3809,11.3997,607030.0
2017-12-26 10:00:00,12.13,12.27,12.1,12.25,346817.0,11.3997,11.5312,11.3715,11.5124,346817.0
2017-12-26 10:30:00,12.26,12.27,12.17,12.22,280647.0,11.5218,11.5312,11.4373,11.4842,280647.0
2017-12-26 11:00:00,12.21,12.23,12.11,12.18,404713.0,11.4748,11.4936,11.3809,11.4467,404713.0
2017-12-26 11:30:00,12.18,12.22,12.16,12.22,217448.0,11.4467,11.4842,11.4279,11.4842,217448.0
2017-12-26 12:00:00,12.22,12.23,12.18,12.21,168350.0,11.4842,11.4936,11.4467,11.4748,168350.0
2017-12-26 12:30:00,12.21,12.26,12.2,12.26,174771.0,11.4748,11.5218,11.4654,11.5218,174771.0
2017-12-26 13:00:00,12.26,12.27,12.24,12.25,115937.0,11.5218,11.5312,11.503,11.5124,115937.0
2017-12-26 13:30:00,12.26,12.26,12.22,12.26,158403.0,11.5218,11.5218,11.4842,11.5218,158403.0
2017-12-26 14:00:00,12.26,12.27,12.19,12.2,237304.0,11.5218,11.5312,11.456,11.4654,237304.0
2017-12-26 14:30:00,12.2,12.26,12.19,12.26,442226.0,11.4654,11.5218,11.456,11.5218,442226.0
2017-12-26 15:00:00,12.25,12.27,12.2,12.21,450855.0,11.5124,11.5312,11.4654,11.4748,450855.0
2017-12-26 15:30:00,12.21,12.22,12.16,12.2,1102921.0,11.4748,11.4842,11.4279,11.4654,1102921.0
2017-12-27 09:30:00,12.1,12.26,12.07,12.22,764891.0,11.3715,11.5218,11.3433,11.4842,764891.0
2017-12-27 10:00:00,12.23,12.32,12.2,12.3,591218.0,11.4936,11.5782,11.4654,11.5594,591218.0
2017-12-27 10:30:00,12.3,12.48,12.28,12.38,846081.0,11.5594,11.7286,11.5406,11.6346,846081.0
2017-12-27 11:00:00,12.38,12.42,12.29,12.32,570268.0,11.6346,11.6722,11.55,11.5782,570268.0
2017-12-27 11:30:00,12.32,12.34,12.25,12.3,484319.0,11.5782,11.597,11.5124,11.5594,484319.0
2017-12-27 12:00:00,12.31,12.31,12.23,12.25,398476.0,11.5688,11.5688,11.4936,11.5124,398476.0
2017-12-27 12:30:00,12.25,12.27,12.21,12.22,229705.0,11.5124,11.5312,11.4748,11.4842,229705.0
2017-12-27 13:00:00,12.21,12.22,12.17,12.19,407090.0,11.4748,11.4842,11.4373,11.456,407090.0
2017-12-27 13:30:00,12.19,12.2,12.11,12.14,230379.0,11.456,11.4654,11.3809,11.4091,230379.0
2017-12-27 14:00:00,12.13,12.14,12.09,12.11,303595.0,11.3997,11.4091,11.3621,11.3809,303595.0
2017-12-27 14:30:00,12.12,12.12,12.01,12.02,294977.0,11.3903,11.3903,11.2869,11.2963,294977.0
2017-12-27 15:00:00,12.02,12.03,11.99,12.0,546522.0,11.2963,11.3057,11.2681,11.2775,546522.0
2017-12-27 15:30:00,12.01,12.05,11.96,11.98,1897693.0,11.2869,11.3245,11.2399,11.2587,1897693.0
2017-12-28 09:30:00,12.0,12.2,11.96,12.12,1274564.0,11.2775,11.4654,11.2399,11.3903,1274564.0
2017-12-28 10:00:00,12.11,12.12,11.96,11.99,509978.0,11.3809,11.3903,11.2399,11.2681,509978.0
2017-12-28 10:30:00,11.99,12.0,11.93,11.98,466451.0,11.2681,11.2775,11.2117,11.2587,466451.0
2017-12-28 11:00:00,11.98,11.99,11.93,11.96,372521.0,11.2587,11.2681,11.2117,11.2399,372521.0
2017-12-28 11:30:00,11.96,11.98,11.91,11.94,276108.0,11.2399,11.2587,11.1929,11.2211,276108.0
2017-12-28 12:00:00,11.94,11.98,11.93,11.98,139394.0,11.2211,11.2587,11.2117,11.2587,139394.0
2017-12-28 12:30:00,11.98,12.03,11.94,11.94,276403.0,11.2587,11.3057,11.2211,11.2211,276403.0
2017-12-28 13:00:00,11.94,11.98,11.94,11.95,207935.0,11.2211,11.2587,11.2211,11.2305,207935.0
2017-12-28 13:30:00,11.96,11.96,11.89,11.89,268581.0,11.2399,11.2399,11.1741,11.1741,268581.0
2017-12-28 14:00:00,11.9,11.95,11.89,11.9,229590.0,11.1835,11.2305,11.1741,11.1835,229590.0
2017-12-28 14:30:00,11.9,11.97,11.9,11.97,186985.0,11.1835,11.2493,11.1835,11.2493,186985.0
2017-12-28 15:00:00,11.97,11.97,11.94,11.96,248093.0,11.2493,11.2493,11.2211,11.2399,248093.0
2017-12-28 15:30:00,11.96,11.97,11.9,11.91,788999.0,11.2399,11.2493,11.1835,11.1929,788999.0
2017-12-29 09:30:00,11.93,11.93,11.7,11.83,521685.0,11.2117,11.2117,10.9956,11.1177,521685.0
2017-12-29 10:00:00,11.84,11.88,11.78,11.79,189356.0,11.1271,11.1647,11.0707,11.0801,189356.0
2017-12-29 10:30:00,11.79,11.84,11.78,11.79,199398.0,11.0801,11.1271,11.0707,11.0801,199398.0
2017-12-29 11:00:00,11.79,11.8,11.76,11.76,93546.0,11.0801,11.0895,11.0519,11.0519,93546.0
2017-12-29 11:30:00,11.76,11.85,11.76,11.85,133414.0,11.0519,11.1365,11.0519,11.1365,133414.0
2017-12-29 12:00:00,11.84,11.88,11.83,11.84,119218.0,11.1271,11.1647,11.1177,11.1271,119218.0
2017-12-29 12:30:00,11.85,11.86,11.8,11.8,66042.0,11.1365,11.1459,11.0895,11.0895,66042.0
2017-12-29 13:00:00,11.8,11.84,11.8,11.83,71104.0,11.0895,11.1271,11.0895,11.1177,71104.0
2017-12-29 13:30:00,11.83,11.83,11.77,11.78,85725.0,11.1177,11.1177,11.0613,11.0707,85725.0
2017-12-29 14:00:00,11.79,11.79,11.7,11.74,502219.0,11.0801,11.0801,10.9956,11.0331,502219.0
2017-12-29 14:30:00,11.74,11.74,11.7,11.71,227815.0,11.0331,11.0331,10.9956,11.0049,227815.0
2017-12-29 15:00:00,11.71,11.73,11.68,11.7,494145.0,11.0049,11.0237,10.9768,10.9956,494145.0
2017-12-29 15:30:00,11.7,11.74,11.69,11.73,789464.0,10.9956,11.0331,10.9862,11.0237,789464.0
2018-01-02 09:30:00,11.77,12.45,11.73,12.42,1904412.0,11.0613,11.7004,11.0237,11.6722,1904412.0
2018-01-02 10:00:00,12.42,12.78,12.31,12.76,2100954.0,11.6722,12.0105,11.5688,11.9917,2100954.0
2018-01-02 10:30:00,12.76,12.82,12.57,12.64,1173066.0,11.9917,12.0481,11.8132,11.879,1173066.0
2018-01-02 11:00:00,12.63,12.66,12.51,12.62,542187.0,11.8696,11.8977,11.7568,11.8602,542187.0
2018-01-02 11:30:00,12.62,12.65,12.55,12.62,541675.0,11.8602,11.8884,11.7944,11.8602,541675.0
2018-01-02 12:00:00,12.63,12.63,12.52,12.54,329040.0,11.8696,11.8696,11.7662,11.785,329040.0
2018-01-02 12:30:00,12.53,12.55,12.46,12.51,344504.0,11.7756,11.7944,11.7098,11.7568,344504.0
2018-01-02 13:00:00,12.51,12.54,12.46,12.5,269134.0,11.7568,11.785,11.7098,11.7474,269134.0
2018-01-02 13:30:00,12.5,12.57,12.49,12.52,320412.0,11.7474,11.8132,11.738,11.7662,320412.0
2018-01-02 14:00:00,12.53,12.57,12.49,12.54,281828.0,11.7756,11.8132,11.738,11.785,281828.0
2018-01-02 14:30:00,12.54,12.58,12.53,12.55,239935.0,11.785,11.8226,11.7756,11.7944,239935.0
2018-01-02 15:00:00,12.54,12.59,12.49,12.59,401486.0,11.785,11.832,11.738,11.832,401486.0
2018-01-02 15:30:00,12.59,12.6,12.49,12.51,1709675.0,11.832,11.8414,11.738,11.7568,1709675.0
2018-01-03 09:30:00,12.75,12.78,12.48,12.63,1496076.0,11.9823,12.0105,11.7286,11.8696,1496076.0
2018-01-03 10:00:00,12.62,12.63,12.39,12.42,640542.0,11.8602,11.8696,11.644,11.6722,640542.0
2018-01-03 10:30:00,12.42,12.42,12.15,12.17,927999.0,11.6722,11.6722,11.4185,11.4373,927999.0
2018-01-03 11:00:00,12.17,12.23,12.12,12.15,531126.0,11.4373,11.4936,11.3903,11.4185,531126.0
2018-01-03 11:30:00,12.14,12.31,12.13,12.25,498436.0,11.4091,11.5688,11.3997,11.5124,498436.0
2018-01-03 12:00:00,12.25,12.26,12.14,12.19,267594.0,11.5124,11.5218,11.4091,11.456,267594.0
2018-01-03 12:30:00,12.19,12.25,12.18,12.21,187931.0,11.456,11.5124,11.4467,11.4748,187931.0
2018-01-03 13:00:00,12.21,12.24,12.19,12.21,263727.0,11.4748,11.503,11.456,11.4748,263727.0
2018-01-03 13:30:00,12.21,12.22,12.18,12.19,203433.0,11.4748,11.4842,11.4467,11.456,203433.0
2018-01-03 14:00:00,12.19,12.22,12.18,12.21,226530.0,11.456,11.4842,11.4467,11.4748,226530.0
2018-01-03 14:30:00,12.21,12.24,12.18,12.23,302042.0,11.4748,11.503,11.4467,11.4936,302042.0
2018-01-03 15:00:00,12.23,12.23,12.19,12.21,398133.0,11.4936,11.4936,11.456,11.4748,398133.0
2018-01-03 15:30:00,12.21,12.22,12.18,12.19,1042719.0,11.4748,11.4842,11.4467,11.456,1042719.0
2018-01-04 09:30:00,12.28,12.45,12.06,12.11,1105458.0,11.5406,11.7004,11.3339,11.3809,1105458.0
2018-01-04 10:00:00,12.11,12.18,11.81,11.88,1461052.0,11.3809,11.4467,11.0989,11.1647,1461052.0
2018-01-04 10:30:00,11.88,12.08,11.88,12.05,665451.0,11.1647,11.3527,11.1647,11.3245,665451.0
2018-01-04 11:00:00,12.05,12.06,11.98,12.0,519259.0,11.3245,11.3339,11.2587,11.2775,519259.0
2018-01-04 11:30:00,12.0,12.02,11.97,11.98,426973.0,11.2775,11.2963,11.2493,11.2587,426973.0
2018-01-04 12:00:00,11.98,12.12,11.97,12.1,625134.0,11.2587,11.3903,11.2493,11.3715,625134.0
2018-01-04 12:30:00,12.11,12.12,12.03,12.1,330799.0,11.3809,11.3903,11.3057,11.3715,330799.0
2018-01-04 13:00:00,12.1,12.12,12.02,12.06,411958.0,11.3715,11.3903,11.2963,11.3339,411958.0
2018-01-04 13:30:00,12.06,12.08,12.04,12.06,268234.0,11.3339,11.3527,11.3151,11.3339,268234.0
2018-01-04 14:00:00,12.06,12.09,12.03,12.04,306061.0,11.3339,11.3621,11.3057,11.3151,306061.0
2018-01-04 14:30:00,12.04,12.06,12.03,12.04,274849.0,11.3151,11.3339,11.3057,11.3151,274849.0
2018-01-04 15:00:00,12.04,12.04,11.98,12.01,423810.0,11.3151,11.3151,11.2587,11.2869,423810.0
2018-01-04 15:30:00,12.01,12.08,11.95,12.0,1310447.0,11.2869,11.3527,11.2305,11.2775,1310447.0
2018-01-05 09:30:00,12.28,12.29,12.07,12.19,961677.0,11.5406,11.55,11.3433,11.456,961677.0
2018-01-05 10:00:00,12.19,12.28,12.18,12.23,646345.0,11.456,11.5406,11.4467,11.4936,646345.0
2018-01-05 10:30:00,12.23,12.32,12.21,12.29,598751.0,11.4936,11.5782,11.4748,11.55,598751.0
2018-01-05 11:00:00,12.29,12.34,12.28,12.29,539788.0,11.55,11.597,11.5406,11.55,539788.0
2018-01-05 11:30:00,12.29,12.38,12.27,12.35,631789.0,11.55,11.6346,11.5312,11.6064,631789.0
2018-01-05 12:00:00,12.35,12.36,12.25,12.26,413568.0,11.6064,11.6158,11.5124,11.5218,413568.0
2018-01-05 12:30:00,12.25,12.27,12.19,12.24,270146.0,11.5124,11.5312,11.456,11.503,270146.0
2018-01-05 13:00:00,12.24,12.29,12.23,12.26,196804.0,11.503,11.55,11.4936,11.5218,196804.0
2018-01-05 13:30:00,12.26,12.27,12.22,12.24,345118.0,11.5218,11.5312,11.4842,11.503,345118.0
2018-01-05 14:00:00,12.24,12.32,12.23,12.29,266938.0,11.503,11.5782,11.4936,11.55,266938.0
2018-01-05 14:30:00,12.29,12.35,12.29,12.35,642762.0,11.55,11.6064,11.55,11.6064,642762.0
2018-01-05 15:00:00,12.35,12.37,12.29,12.37,744321.0,11.6064,11.6252,11.55,11.6252,744321.0
2018-01-05 15:30:00,12.37,12.4,12.33,12.36,2007997.0,11.6252,11.6534,11.5876,11.6158,2007997.0
2018-01-08 09:30:00,12.7,13.28,12.7,12.98,3547869.0,11.9353,12.4804,11.9353,12.1985,3547869.0
2018-01-08 10:00:00,12.98,13.18,12.9,13.07,2191467.0,12.1985,12.3864,12.1233,12.2831,2191467.0
2018-01-08 10:30:00,13.08,13.11,12.99,13.09,733711.0,12.2925,12.3207,12.2079,12.3019,733711.0
2018-01-08 11:00:00,13.1,13.22,13.09,13.11,1162194.0,12.3113,12.424,12.3019,12.3207,1162194.0
2018-01-08 11:30:00,13.11,13.53,13.09,13.48,1908215.0,12.3207,12.7154,12.3019,12.6684,1908215.0
2018-01-08 12:00:00,13.48,13.6,13.34,13.46,1466399.0,12.6684,12.7812,12.5368,12.6496,1466399.0
2018-01-08 12:30:00,13.46,13.53,13.4,13.5,895963.0,12.6496,12.7154,12.5932,12.6872,895963.0
2018-01-08 13:00:00,13.51,13.52,13.42,13.51,859812.0,12.6966,12.706,12.612,12.6966,859812.0
2018-01-08 13:30:00,13.51,13.66,13.49,13.56,863470.0,12.6966,12.8375,12.6778,12.7436,863470.0
2018-01-08 14:00:00,13.56,13.66,13.55,13.65,764323.0,12.7436,12.8375,12.7342,12.8281,764323.0
2018-01-08 14:30:00,13.65,13.69,13.58,13.63,694590.0,12.8281,12.8657,12.7624,12.8093,694590.0
2018-01-08 15:00:00,13.62,13.65,13.5,13.57,744651.0,12.7999,12.8281,12.6872,12.753,744651.0
2018-01-08 15:30:00,13.57,13.67,13.56,13.57,2466951.0,12.753,12.8469,12.7436,12.753,2466951.0
2018-01-09 09:30:00,13.46,13.72,13.21,13.22,3991228.0,12.6496,12.8939,12.4146,12.424,3991228.0
2018-01-09 10:00:00,13.22,13.51,13.12,13.45,3072936.0,12.424,12.6966,12.3301,12.6402,3072936.0
2018-01-09 10:30:00,13.44,13.5,13.28,13.5,1591071.0,12.6308,12.6872,12.4804,12.6872,1591071.0
2018-01-09 11:00:00,13.5,13.62,13.45,13.54,1996357.0,12.6872,12.7999,12.6402,12.7248,1996357.0
2018-01-09 11:30:00,13.55,13.57,13.25,13.32,1641484.0,12.7342,12.753,12.4522,12.518,1641484.0
2018-01-09 12:00:00,13.32,13.49,13.28,13.37,1233800.0,12.518,12.6778,12.4804,12.565,1233800.0
2018-01-09 12:30:00,13.37,13.39,13.24,13.26,745982.0,12.565,12.5838,12.4428,12.4616,745982.0
2018-01-09 13:00:00,13.26,13.37,13.23,13.26,1009670.0,12.4616,12.565,12.4334,12.4616,1009670.0
2018-01-09 13:30:00,13.27,13.34,13.2,13.33,807102.0,12.471,12.5368,12.4052,12.5274,807102.0
2018-01-09 14:00:00,13.33,13.4,13.25,13.35,589139.0,12.5274,12.5932,12.4522,12.5462,589139.0
2018-01-09 14:30:00,13.35,13.43,13.3,13.38,712584.0,12.5462,12.6214,12.4992,12.5744,712584.0
2018-01-09 15:00:00,13.38,13.41,13.31,13.34,1021796.0,12.5744,12.6026,12.5086,12.5368,1021796.0
2018-01-09 15:30:00,13.34,13.35,13.2,13.23,2436839.0,12.5368,12.5462,12.4052,12.4334,2436839.0
2018-01-10 09:30:00,13.5,13.55,13.15,13.18,1364999.0,12.6872,12.7342,12.3582,12.3864,1364999.0
2018-01-10 10:00:00,13.19,13.46,13.12,13.35,1004210.0,12.3958,12.6496,12.3301,12.5462,1004210.0
2018-01-10 10:30:00,13.35,13.41,13.34,13.4,377532.0,12.5462,12.6026,12.5368,12.5932,377532.0
2018-01-10 11:00:00,13.4,13.41,13.34,13.4,484103.0,12.5932,12.6026,12.5368,12.5932,484103.0
2018-01-10 11:30:00,13.4,13.41,13.28,13.32,264766.0,12.5932,12.6026,12.4804,12.518,264766.0
2018-01-10 12:00:00,13.31,13.33,13.25,13.29,268238.0,12.5086,12.5274,12.4522,12.4898,268238.0
2018-01-10 12:30:00,13.29,13.41,13.28,13.35,430992.0,12.4898,12.6026,12.4804,12.5462,430992.0
2018-01-10 13:00:00,13.35,13.36,13.32,13.35,138176.0,12.5462,12.5556,12.518,12.5462,138176.0
2018-01-10 13:30:00,13.36,13.4,13.31,13.32,765267.0,12.5556,12.5932,12.5086,12.518,765267.0
2018-01-10 14:00:00,13.32,13.32,13.16,13.24,819904.0,12.518,12.518,12.3676,12.4428,819904.0
2018-01-10 14:30:00,13.25,13.25,13.17,13.18,538005.0,12.4522,12.4522,12.377,12.3864,538005.0
2018-01-10 15:00:00,13.19,13.19,13.1,13.12,371998.0,12.3958,12.3958,12.3113,12.3301,371998.0
2018-01-10 15:30:00,13.12,13.15,13.05,13.08,1704118.0,12.3301,12.3582,12.2643,12.2925,1704118.0
2018-01-11 09:30:00,13.16,13.41,13.1,13.39,2084645.0,12.3676,12.6026,12.3113,12.5838,2084645.0
2018-01-11 10:00:00,13.39,13.42,13.33,13.4,987255.0,12.5838,12.612,12.5274,12.5932,987255.0
2018-01-11 10:30:00,13.4,13.5,13.4,13.5,1193355.0,12.5932,12.6872,12.5932,12.6872,1193355.0
2018-01-11 11:00:00,13.5,13.5,13.42,13.43,834694.0,12.6872,12.6872,12.612,12.6214,834694.0
2018-01-11 11:30:00,13.43,13.43,13.38,13.42,388233.0,12.6214,12.6214,12.5744,12.612,388233.0
2018-01-11 12:00:00,13.42,13.7,13.41,13.63,1602182.0,12.612,12.8751,12.6026,12.8093,1602182.0
2018-01-11 12:30:00,13.63,13.64,13.61,13.63,363885.0,12.8093,12.8187,12.7906,12.8093,363885.0
2018-01-11 13:00:00,13.63,13.74,13.61,13.7,698728.0,12.8093,12.9127,12.7906,12.8751,698728.0
2018-01-11 13:30:00,13.7,13.75,13.66,13.7,564811.0,12.8751,12.9221,12.8375,12.8751,564811.0
2018-01-11 14:00:00,13.69,13.75,13.68,13.71,1117307.0,12.8657,12.9221,12.8563,12.8845,1117307.0
2018-01-11 14:30:00,13.72,13.77,13.71,13.77,837848.0,12.8939,12.9409,12.8845,12.9409,837848.0
2018-01-11 15:00:00,13.77,13.8,13.76,13.79,1005649.0,12.9409,12.9691,12.9315,12.9597,1005649.0
2018-01-11 15:30:00,13.78,13.79,13.57,13.62,2724532.0,12.9503,12.9597,12.753,12.7999,2724532.0
2018-01-12 09:30:00,13.78,14.25,13.77,13.99,6372002.0,12.9503,13.392,12.9409,13.1477,6372002.0
2018-01-12 10:00:00,13.99,14.23,13.9,14.23,2272043.0,13.1477,13.3732,13.0631,13.3732,2272043.0
2018-01-12 10:30:00,14.23,14.28,14.13,14.28,1765810.0,13.3732,13.4202,13.2792,13.4202,1765810.0
2018-01-12 11:00:00,14.28,14.31,14.16,14.31,1189623.0,13.4202,13.4484,13.3074,13.4484,1189623.0
2018-01-12 11:30:00,14.31,14.43,14.19,14.33,1095627.0,13.4484,13.5612,13.3356,13.4672,1095627.0
2018-01-12 12:00:00,14.33,14.46,14.26,14.46,1616212.0,13.4672,13.5894,13.4014,13.5894,1616212.0
2018-01-12 12:30:00,14.46,14.53,14.34,14.48,1424602.0,13.5894,13.6552,13.4766,13.6082,1424602.0
2018-01-12 13:00:00,14.48,14.53,14.46,14.53,1110524.0,13.6082,13.6552,13.5894,13.6552,1110524.0
2018-01-12 13:30:00,14.53,14.57,14.44,14.53,1600758.0,13.6552,13.6927,13.5706,13.6552,1600758.0
2018-01-12 14:00:00,14.53,14.57,14.45,14.53,950373.0,13.6552,13.6927,13.58,13.6552,950373.0
2018-01-12 14:30:00,14.53,14.55,14.48,14.49,854309.0,13.6552,13.674,13.6082,13.6176,854309.0
2018-01-12 15:00:00,14.49,14.57,14.48,14.5,807610.0,13.6176,13.6927,13.6082,13.627,807610.0
2018-01-12 15:30:00,14.49,14.57,14.49,14.52,3457440.0,13.6176,13.6927,13.6176,13.6458,3457440.0
2018-01-16 09:30:00,15.29,16.27,15.18,15.73,7842241.0,14.3694,15.2904,14.266,14.7829,7842241.0
2018-01-16 10:00:00,15.73,15.93,15.71,15.77,3151923.0,14.7829,14.9709,14.7641,14.8205,3151923.0
2018-01-16 10:30:00,15.77,16.08,15.76,15.89,2310901.0,14.8205,15.1118,14.8111,14.9333,2310901.0
2018-01-16 11:00:00,15.88,15.96,15.82,15.93,1996604.0,14.9239,14.9991,14.8675,14.9709,1996604.0
2018-01-16 11:30:00,15.92,16.25,15.9,16.04,2142849.0,14.9615,15.2716,14.9427,15.0742,2142849.0
2018-01-16 12:00:00,16.03,16.47,16.01,16.34,1877172.0,15.0648,15.4784,15.046,15.3562,1877172.0
2018-01-16 12:30:00,16.34,16.35,15.96,15.98,1502888.0,15.3562,15.3656,14.9991,15.0179,1502888.0
2018-01-16 13:00:00,15.98,16.08,15.97,16.05,1259182.0,15.0179,15.1118,15.0085,15.0836,1259182.0
2018-01-16 13:30:00,16.05,16.09,15.97,16.02,1277530.0,15.0836,15.1212,15.0085,15.0554,1277530.0
2018-01-16 14:00:00,16.03,16.07,15.83,16.01,1359434.0,15.0648,15.1024,14.8769,15.046,1359434.0
2018-01-16 14:30:00,16.02,16.06,15.83,15.89,1689305.0,15.0554,15.093,14.8769,14.9333,1689305.0
2018-01-16 15:00:00,15.89,16.06,15.89,16.04,1441875.0,14.9333,15.093,14.9333,15.0742,1441875.0
2018-01-16 15:30:00,16.03,16.11,15.97,16.04,2210377.0,15.0648,15.14,15.0085,15.0742,2210377.0
2018-01-17 09:30:00,15.98,16.1,15.54,15.65,3298601.0,15.0179,15.1306,14.6043,14.7077,3298601.0
2018-01-17 10:00:00,15.65,15.8,15.52,15.61,1702611.0,14.7077,14.8487,14.5856,14.6701,1702611.0
2018-01-17 10:30:00,15.61,15.62,15.37,15.56,1380116.0,14.6701,14.6795,14.4446,14.6231,1380116.0
2018-01-17 11:00:00,15.56,15.65,15.51,15.58,705096.0,14.6231,14.7077,14.5762,14.6419,705096.0
2018-01-17 11:30:00,15.59,16.66,15.46,15.51,879659.0,14.6513,15.6569,14.5292,14.5762,879659.0
2018-01-17 12:00:00,15.51,15.54,15.46,15.49,268875.0,14.5762,14.6043,14.5292,14.5574,268875.0
2018-01-17 12:30:00,15.48,15.53,15.43,15.53,327100.0,14.548,14.5949,14.501,14.5949,327100.0
2018-01-17 13:00:00,15.52,15.59,15.5,15.58,224227.0,14.5856,14.6513,14.5668,14.6419,224227.0
2018-01-17 13:30:00,15.58,15.64,15.52,15.62,450487.0,14.6419,14.6983,14.5856,14.6795,450487.0
2018-01-17 14:00:00,15.62,15.64,15.52,15.54,660439.0,14.6795,14.6983,14.5856,14.6043,660439.0
2018-01-17 14:30:00,15.54,15.61,15.53,15.57,428060.0,14.6043,14.6701,14.5949,14.6325,428060.0
2018-01-17 15:00:00,15.57,15.57,15.28,15.29,1372453.0,14.6325,14.6325,14.36,14.3694,1372453.0
2018-01-17 15:30:00,15.29,15.3,15.06,15.15,3694001.0,14.3694,14.3788,14.1532,14.2378,3694001.0
2018-01-18 09:30:00,15.95,15.95,15.21,15.74,2376764.0,14.9897,14.9897,14.2942,14.7923,2376764.0
2018-01-18 10:00:00,15.75,15.82,15.49,15.5,1745981.0,14.8017,14.8675,14.5574,14.5668,1745981.0
2018-01-18 10:30:00,15.5,15.66,15.44,15.57,981566.0,14.5668,14.7171,14.5104,14.6325,981566.0
2018-01-18 11:00:00,15.56,15.62,15.5,15.54,453130.0,14.6231,14.6795,14.5668,14.6043,453130.0
2018-01-18 11:30:00,15.54,15.61,15.51,15.52,332183.0,14.6043,14.6701,14.5762,14.5856,332183.0
2018-01-18 12:00:00,15.52,15.6,15.51,15.56,301268.0,14.5856,14.6607,14.5762,14.6231,301268.0
2018-01-18 12:30:00,15.56,15.6,15.51,15.52,273058.0,14.6231,14.6607,14.5762,14.5856,273058.0
2018-01-18 13:00:00,15.53,15.57,15.5,15.52,250962.0,14.5949,14.6325,14.5668,14.5856,250962.0
2018-01-18 13:30:00,15.52,15.55,15.5,15.54,310483.0,14.5856,14.6137,14.5668,14.6043,310483.0
2018-01-18 14:00:00,15.54,15.68,15.51,15.66,518147.0,14.6043,14.7359,14.5762,14.7171,518147.0
2018-01-18 14:30:00,15.66,15.79,15.64,15.73,539208.0,14.7171,14.8393,14.6983,14.7829,539208.0
2018-01-18 15:00:00,15.73,15.76,15.67,15.69,449896.0,14.7829,14.8111,14.7265,14.7453,449896.0
2018-01-18 15:30:00,15.7,15.71,15.64,15.68,921089.0,14.7547,14.7641,14.6983,14.7359,921089.0
2018-01-19 09:30:00,15.8,16.05,15.72,15.95,2159629.0,14.8487,15.0836,14.7735,14.9897,2159629.0
2018-01-19 10:00:00,15.95,16.01,15.87,16.0,2688333.0,14.9897,15.046,14.9145,15.0367,2688333.0
2018-01-19 10:30:00,16.0,16.0,15.91,15.95,1067065.0,15.0367,15.0367,14.9521,14.9897,1067065.0
2018-01-19 11:00:00,15.95,16.07,15.94,16.03,1008781.0,14.9897,15.1024,14.9803,15.0648,1008781.0
2018-01-19 11:30:00,16.03,16.14,15.98,16.0,814032.0,15.0648,15.1682,15.0179,15.0367,814032.0
2018-01-19 12:00:00,15.99,16.01,15.94,15.95,509812.0,15.0273,15.046,14.9803,14.9897,509812.0
2018-01-19 12:30:00,15.95,15.96,15.88,15.9,499911.0,14.9897,14.9991,14.9239,14.9427,499911.0
2018-01-19 13:00:00,15.9,15.9,15.76,15.82,698206.0,14.9427,14.9427,14.8111,14.8675,698206.0
2018-01-19 13:30:00,15.82,15.88,15.78,15.85,477898.0,14.8675,14.9239,14.8299,14.8957,477898.0
2018-01-19 14:00:00,15.85,15.93,15.84,15.89,542002.0,14.8957,14.9709,14.8863,14.9333,542002.0
2018-01-19 14:30:00,15.88,16.02,15.88,15.94,433961.0,14.9239,15.0554,14.9239,14.9803,433961.0
2018-01-19 15:00:00,15.94,15.98,15.89,15.93,489701.0,14.9803,15.0179,14.9333,14.9709,489701.0
2018-01-19 15:30:00,15.92,15.93,15.87,15.92,800561.0,14.9615,14.9709,14.9145,14.9615,800561.0
2018-01-22 09:30:00,16.07,16.12,15.9,15.97,2094246.0,15.1024,15.1494,14.9427,15.0085,2094246.0
2018-01-22 10:00:00,15.98,16.12,15.86,15.9,1395638.0,15.0179,15.1494,14.9051,14.9427,1395638.0
2018-01-22 10:30:00,15.91,15.92,15.71,15.85,686004.0,14.9521,14.9615,14.7641,14.8957,686004.0
2018-01-22 11:00:00,15.86,15.92,15.8,15.82,607490.0,14.9051,14.9615,14.8487,14.8675,607490.0
2018-01-22 11:30:00,15.82,15.89,15.77,15.85,535066.0,14.8675,14.9333,14.8205,14.8957,535066.0
2018-01-22 12:00:00,15.85,15.92,15.83,15.87,414278.0,14.8957,14.9615,14.8769,14.9145,414278.0
2018-01-22 12:30:00,15.88,15.92,15.81,15.81,350596.0,14.9239,14.9615,14.8581,14.8581,350596.0
2018-01-22 13:00:00,15.81,15.92,15.81,15.86,301203.0,14.8581,14.9615,14.8581,14.9051,301203.0
2018-01-22 13:30:00,15.87,15.98,15.86,15.96,274471.0,14.9145,15.0179,14.9051,14.9991,274471.0
2018-01-22 14:00:00,15.95,15.99,15.92,15.96,303471.0,14.9897,15.0273,14.9615,14.9991,303471.0
2018-01-22 14:30:00,15.96,15.99,15.94,15.95,277730.0,14.9991,15.0273,14.9803,14.9897,277730.0
2018-01-22 15:00:00,15.94,15.98,15.93,15.97,394307.0,14.9803,15.0179,14.9709,15.0085,394307.0
2018-01-22 15:30:00,15.96,16.0,15.91,16.0,1253014.0,14.9991,15.0367,14.9521,15.0367,1253014.0
2018-01-23 09:30:00,16.22,16.22,15.68,15.8,1779623.0,15.2434,15.2434,14.7359,14.8487,1779623.0
2018-01-23 10:00:00,15.79,15.9,15.61,15.86,1335799.0,14.8393,14.9427,14.6701,14.9051,1335799.0
2018-01-23 10:30:00,15.86,16.03,15.85,15.94,988721.0,14.9051,15.0648,14.8957,14.9803,988721.0
2018-01-23 11:00:00,15.94,16.02,15.92,15.99,784908.0,14.9803,15.0554,14.9615,15.0273,784908.0
2018-01-23 11:30:00,15.99,16.05,15.92,15.94,497849.0,15.0273,15.0836,14.9615,14.9803,497849.0
2018-01-23 12:00:00,15.94,15.96,15.74,15.75,509534.0,14.9803,14.9991,14.7923,14.8017,509534.0
2018-01-23 12:30:00,15.75,15.8,15.72,15.79,508132.0,14.8017,14.8487,14.7735,14.8393,508132.0
2018-01-23 13:00:00,15.79,15.81,15.69,15.74,522985.0,14.8393,14.8581,14.7453,14.7923,522985.0
2018-01-23 13:30:00,15.75,15.81,15.7,15.77,479089.0,14.8017,14.8581,14.7547,14.8205,479089.0
2018-01-23 14:00:00,15.78,15.79,15.71,15.79,275625.0,14.8299,14.8393,14.7641,14.8393,275625.0
2018-01-23 14:30:00,15.78,15.89,15.77,15.85,492599.0,14.8299,14.9333,14.8205,14.8957,492599.0
2018-01-23 15:00:00,15.86,15.89,15.82,15.87,435789.0,14.9051,14.9333,14.8675,14.9145,435789.0
2018-01-23 15:30:00,15.86,16.02,15.85,16.0,1645588.0,14.9051,15.0554,14.8957,15.0367,1645588.0
2018-01-24 09:30:00,16.07,16.44,16.06,16.32,1418287.0,15.1024,15.4502,15.093,15.3374,1418287.0
2018-01-24 10:00:00,16.32,16.66,16.31,16.64,1249489.0,15.3374,15.6569,15.328,15.6381,1249489.0
2018-01-24 10:30:00,16.65,16.83,16.65,16.75,1642142.0,15.6475,15.8167,15.6475,15.7415,1642142.0
2018-01-24 11:00:00,16.76,16.84,16.73,16.81,1086621.0,15.7509,15.8261,15.7227,15.7979,1086621.0
2018-01-24 11:30:00,16.8,16.82,16.58,16.73,1084444.0,15.7885,15.8073,15.5817,15.7227,1084444.0
2018-01-24 12:00:00,16.73,16.74,16.55,16.57,370733.0,15.7227,15.7321,15.5535,15.5723,370733.0
2018-01-24 12:30:00,16.57,16.57,16.38,16.48,414462.0,15.5723,15.5723,15.3938,15.4877,414462.0
2018-01-24 13:00:00,16.48,16.54,16.4,16.52,242706.0,15.4877,15.5441,15.4126,15.5253,242706.0
2018-01-24 13:30:00,16.52,16.7,16.52,16.61,318184.0,15.5253,15.6945,15.5253,15.6099,318184.0
2018-01-24 14:00:00,16.62,16.67,16.59,16.63,200493.0,15.6193,15.6663,15.5911,15.6287,200493.0
2018-01-24 14:30:00,16.62,16.67,16.57,16.61,365051.0,15.6193,15.6663,15.5723,15.6099,365051.0
2018-01-24 15:00:00,16.6,16.61,16.52,16.55,298994.0,15.6005,15.6099,15.5253,15.5535,298994.0
2018-01-24 15:30:00,16.55,16.57,16.43,16.43,956634.0,15.5535,15.5723,15.4408,15.4408,956634.0
2018-01-25 09:30:00,16.44,16.74,16.26,16.29,947288.0,15.4502,15.7321,15.281,15.3092,947288.0
2018-01-25 10:00:00,16.28,16.76,16.25,16.63,1342266.0,15.2998,15.7509,15.2716,15.6287,1342266.0
2018-01-25 10:30:00,16.64,16.82,16.62,16.81,895284.0,15.6381,15.8073,15.6193,15.7979,895284.0
2018-01-25 11:00:00,16.81,16.81,16.68,16.69,518400.0,15.7979,15.7979,15.6757,15.6851,518400.0
2018-01-25 11:30:00,16.7,16.77,16.69,16.77,340436.0,15.6945,15.7603,15.6851,15.7603,340436.0
2018-01-25 12:00:00,16.76,16.85,16.73,16.84,621659.0,15.7509,15.8355,15.7227,15.8261,621659.0
2018-01-25 12:30:00,16.84,16.85,16.74,16.8,644678.0,15.8261,15.8355,15.7321,15.7885,644678.0
2018-01-25 13:00:00,16.8,16.8,16.7,16.75,132804.0,15.7885,15.7885,15.6945,15.7415,132804.0
2018-01-25 13:30:00,16.75,16.82,16.74,16.79,254022.0,15.7415,15.8073,15.7321,15.7791,254022.0
2018-01-25 14:00:00,16.79,16.84,16.72,16.83,423655.0,15.7791,15.8261,15.7133,15.8167,423655.0
2018-01-25 14:30:00,16.82,16.85,16.75,16.77,291784.0,15.8073,15.8355,15.7415,15.7603,291784.0
2018-01-25 15:00:00,16.77,16.84,16.73,16.82,301078.0,15.7603,15.8261,15.7227,15.8073,301078.0
2018-01-25 15:30:00,16.81,16.84,16.79,16.82,535813.0,15.7979,15.8261,15.7791,15.8073,535813.0
2018-01-26 09:30:00,17.11,17.7,17.11,17.3,2535070.0,16.0798,16.6343,16.0798,16.2584,2535070.0
2018-01-26 10:00:00,17.3,17.62,17.3,17.5,1966519.0,16.2584,16.5591,16.2584,16.4463,1966519.0
2018-01-26 10:30:00,17.5,17.63,17.44,17.46,1254976.0,16.4463,16.5685,16.3899,16.4087,1254976.0
2018-01-26 11:00:00,17.46,17.6,17.46,17.55,588240.0,16.4087,16.5403,16.4087,16.4933,588240.0
2018-01-26 11:30:00,17.55,17.61,17.49,17.54,725400.0,16.4933,16.5497,16.4369,16.4839,725400.0
2018-01-26 12:00:00,17.55,17.69,17.54,17.62,775447.0,16.4933,16.6249,16.4839,16.5591,775447.0
2018-01-26 12:30:00,17.62,17.66,17.53,17.57,528803.0,16.5591,16.5967,16.4745,16.5121,528803.0
2018-01-26 13:00:00,17.58,17.74,17.57,17.7,757424.0,16.5215,16.6719,16.5121,16.6343,757424.0
2018-01-26 13:30:00,17.69,17.75,17.66,17.71,787169.0,16.6249,16.6813,16.5967,16.6437,787169.0
2018-01-26 14:00:00,17.72,17.72,17.57,17.59,947673.0,16.6531,16.6531,16.5121,16.5309,947673.0
2018-01-26 14:30:00,17.6,17.61,17.5,17.57,545718.0,16.5403,16.5497,16.4463,16.5121,545718.0
2018-01-26 15:00:00,17.57,17.58,17.54,17.56,864076.0,16.5121,16.5215,16.4839,16.5027,864076.0
2018-01-26 15:30:00,17.56,17.65,17.5,17.65,1730978.0,16.5027,16.5873,16.4463,16.5873,1730978.0
2018-01-29 09:30:00,17.5,17.54,16.84,17.0,1928484.0,16.4463,16.4839,15.8261,15.9764,1928484.0
2018-01-29 10:00:00,17.01,17.17,16.86,17.12,962508.0,15.9858,16.1362,15.8449,16.0892,962508.0
2018-01-29 10:30:00,17.12,17.25,17.09,17.23,809773.0,16.0892,16.2114,16.061,16.1926,809773.0
2018-01-29 11:00:00,17.23,17.27,17.04,17.07,705167.0,16.1926,16.2302,16.014,16.0422,705167.0
2018-01-29 11:30:00,17.07,17.1,17.02,17.02,308522.0,16.0422,16.0704,15.9952,15.9952,308522.0
2018-01-29 12:00:00,17.03,17.09,17.0,17.06,272572.0,16.0046,16.061,15.9764,16.0328,272572.0
2018-01-29 12:30:00,17.06,17.07,17.0,17.05,244150.0,16.0328,16.0422,15.9764,16.0234,244150.0
2018-01-29 13:00:00,17.05,17.08,17.01,17.02,359466.0,16.0234,16.0516,15.9858,15.9952,359466.0
2018-01-29 13:30:00,17.01,17.13,17.0,17.13,264818.0,15.9858,16.0986,15.9764,16.0986,264818.0
2018-01-29 14:00:00,17.13,17.29,17.12,17.23,450169.0,16.0986,16.249,16.0892,16.1926,450169.0
2018-01-29 14:30:00,17.23,17.29,17.21,17.26,379931.0,16.1926,16.249,16.1738,16.2208,379931.0
2018-01-29 15:00:00,17.26,17.26,17.15,17.19,759470.0,16.2208,16.2208,16.1174,16.155,759470.0
2018-01-29 15:30:00,17.19,17.3,17.18,17.28,1602270.0,16.155,16.2584,16.1456,16.2396,1602270.0
2018-01-30 09:30:00,16.8,16.98,16.39,16.39,1316013.0,15.7885,15.9576,15.4032,15.4032,1316013.0
2018-01-30 10:00:00,16.4,16.52,16.14,16.51,1362561.0,15.4126,15.5253,15.1682,15.5159,1362561.0
2018-01-30 10:30:00,16.51,16.58,16.29,16.5,573575.0,15.5159,15.5817,15.3092,15.5065,573575.0
2018-01-30 11:00:00,16.49,16.7,16.48,16.68,441532.0,15.4971,15.6945,15.4877,15.6757,441532.0
2018-01-30 11:30:00,16.68,16.85,16.66,16.74,363606.0,15.6757,15.8355,15.6569,15.7321,363606.0
2018-01-30 12:00:00,16.75,16.82,16.7,16.73,213841.0,15.7415,15.8073,15.6945,15.7227,213841.0
2018-01-30 12:30:00,16.74,16.76,16.64,16.68,207842.0,15.7321,15.7509,15.6381,15.6757,207842.0
2018-01-30 13:00:00,16.68,16.68,16.6,16.63,211780.0,15.6757,15.6757,15.6005,15.6287,211780.0
2018-01-30 13:30:00,16.64,16.82,16.62,16.82,284350.0,15.6381,15.8073,15.6193,15.8073,284350.0
2018-01-30 14:00:00,16.81,16.82,16.69,16.69,327658.0,15.7979,15.8073,15.6851,15.6851,327658.0
2018-01-30 14:30:00,16.7,16.7,16.61,16.68,193530.0,15.6945,15.6945,15.6099,15.6757,193530.0
2018-01-30 15:00:00,16.68,16.73,16.65,16.73,146671.0,15.6757,15.7227,15.6475,15.7227,146671.0
2018-01-30 15:30:00,16.73,16.74,16.7,16.72,566343.0,15.7227,15.7321,15.6945,15.7133,566343.0
2018-01-31 09:30:00,17.07,17.27,16.75,16.92,949219.0,16.0422,16.2302,15.7415,15.9013,949219.0
2018-01-31 10:00:00,16.92,17.01,16.84,16.97,485899.0,15.9013,15.9858,15.8261,15.9482,485899.0
2018-01-31 10:30:00,16.98,17.02,16.66,16.72,650197.0,15.9576,15.9952,15.6569,15.7133,650197.0
2018-01-31 11:00:00,16.71,16.8,16.54,16.57,780865.0,15.7039,15.7885,15.5441,15.5723,780865.0
2018-01-31 11:30:00,16.56,16.73,16.54,16.65,355866.0,15.5629,15.7227,15.5441,15.6475,355866.0
2018-01-31 12:00:00,16.65,16.69,16.63,16.63,166871.0,15.6475,15.6851,15.6287,15.6287,166871.0
2018-01-31 12:30:00,16.63,16.69,16.6,16.61,140447.0,15.6287,15.6851,15.6005,15.6099,140447.0
2018-01-31 13:00:00,16.6,16.62,16.58,16.61,275325.0,15.6005,15.6193,15.5817,15.6099,275325.0
2018-01-31 13:30:00,16.61,16.62,16.54,16.6,185379.0,15.6099,15.6193,15.5441,15.6005,185379.0
2018-01-31 14:00:00,16.6,16.69,16.52,16.55,345671.0,15.6005,15.6851,15.5253,15.5535,345671.0
2018-01-31 14:30:00,16.55,16.56,16.33,16.46,703399.0,15.5535,15.5629,15.3468,15.469,703399.0
2018-01-31 15:00:00,16.46,16.5,16.41,16.46,297021.0,15.469,15.5065,15.422,15.469,297021.0
2018-01-31 15:30:00,16.46,16.57,16.45,16.53,737033.0,15.469,15.5723,15.4596,15.5347,737033.0
2018-02-01 09:30:00,16.08,16.75,15.99,16.64,2496964.0,15.1118,15.7415,15.0273,15.6381,2496964.0
2018-02-01 10:00:00,16.63,16.83,16.51,16.55,1254148.0,15.6287,15.8167,15.5159,15.5535,1254148.0
2018-02-01 10:30:00,16.55,16.6,16.46,16.51,554012.0,15.5535,15.6005,15.469,15.5159,554012.0
2018-02-01 11:00:00,16.51,16.56,16.38,16.43,658801.0,15.5159,15.5629,15.3938,15.4408,658801.0
2018-02-01 11:30:00,16.43,16.52,16.42,16.46,285461.0,15.4408,15.5253,15.4314,15.469,285461.0
2018-02-01 12:00:00,16.46,16.5,16.44,16.45,331047.0,15.469,15.5065,15.4502,15.4596,331047.0
2018-02-01 12:30:00,16.45,16.49,16.42,16.47,359596.0,15.4596,15.4971,15.4314,15.4784,359596.0
2018-02-01 13:00:00,16.47,16.53,16.45,16.48,283887.0,15.4784,15.5347,15.4596,15.4877,283887.0
2018-02-01 13:30:00,16.48,16.48,16.22,16.22,383944.0,15.4877,15.4877,15.2434,15.2434,383944.0
2018-02-01 14:00:00,16.23,16.27,16.13,16.2,562334.0,15.2528,15.2904,15.1588,15.2246,562334.0
2018-02-01 14:30:00,16.19,16.21,16.11,16.12,475991.0,15.2152,15.234,15.14,15.1494,475991.0
2018-02-01 15:00:00,16.12,16.14,15.98,16.01,694313.0,15.1494,15.1682,15.0179,15.046,694313.0
2018-02-01 15:30:00,16.0,16.04,15.88,15.95,1568209.0,15.0367,15.0742,14.9239,14.9897,1568209.0
2018-02-02 09:30:00,15.8,15.9,15.49,15.67,1941356.0,14.8487,14.9427,14.5574,14.7265,1941356.0
2018-02-02 10:00:00,15.68,15.7,15.49,15.64,1111488.0,14.7359,14.7547,14.5574,14.6983,1111488.0
2018-02-02 10:30:00,15.64,15.65,15.57,15.59,660902.0,14.6983,14.7077,14.6325,14.6513,660902.0
2018-02-02 11:00:00,15.59,15.77,15.58,15.65,810529.0,14.6513,14.8205,14.6419,14.7077,810529.0
2018-02-02 11:30:00,15.66,15.67,15.58,15.59,343439.0,14.7171,14.7265,14.6419,14.6513,343439.0
2018-02-02 12:00:00,15.59,15.79,15.53,15.79,447172.0,14.6513,14.8393,14.5949,14.8393,447172.0
2018-02-02 12:30:00,15.8,16.06,15.78,16.06,537874.0,14.8487,15.093,14.8299,15.093,537874.0
2018-02-02 13:00:00,16.07,16.1,15.97,16.01,315968.0,15.1024,15.1306,15.0085,15.046,315968.0
2018-02-02 13:30:00,16.02,16.19,16.01,16.17,381545.0,15.0554,15.2152,15.046,15.1964,381545.0
2018-02-02 14:00:00,16.17,16.18,15.92,15.93,497373.0,15.1964,15.2058,14.9615,14.9709,497373.0
2018-02-02 14:30:00,15.94,15.99,15.82,15.84,386359.0,14.9803,15.0273,14.8675,14.8863,386359.0
2018-02-02 15:00:00,15.84,15.86,15.66,15.72,776083.0,14.8863,14.9051,14.7171,14.7735,776083.0
2018-02-02 15:30:00,15.71,15.81,15.58,15.65,1133025.0,14.7641,14.8581,14.6419,14.7077,1133025.0
2018-02-05 09:30:00,15.25,15.88,15.21,15.86,2122562.0,14.3318,14.9239,14.2942,14.9051,2122562.0
2018-02-05 10:00:00,15.86,16.21,15.69,16.21,1125131.0,14.9051,15.234,14.7453,15.234,1125131.0
2018-02-05 10:30:00,16.21,16.26,16.0,16.16,1149327.0,15.234,15.281,15.0367,15.187,1149327.0
2018-02-05 11:00:00,16.16,16.26,15.94,16.0,754012.0,15.187,15.281,14.9803,15.0367,754012.0
2018-02-05 11:30:00,16.0,16.07,15.88,16.06,529318.0,15.0367,15.1024,14.9239,15.093,529318.0
2018-02-05 12:00:00,16.05,16.05,15.82,15.89,564509.0,15.0836,15.0836,14.8675,14.9333,564509.0
2018-02-05 12:30:00,15.89,15.98,15.85,15.86,321530.0,14.9333,15.0179,14.8957,14.9051,321530.0
2018-02-05 13:00:00,15.86,15.88,15.77,15.85,379229.0,14.9051,14.9239,14.8205,14.8957,379229.0
2018-02-05 13:30:00,15.84,16.03,15.83,16.03,531173.0,14.8863,15.0648,14.8769,15.0648,531173.0
2018-02-05 14:00:00,16.02,16.03,15.81,15.84,510742.0,15.0554,15.0648,14.8581,14.8863,510742.0
2018-02-05 14:30:00,15.83,15.83,15.48,15.51,615811.0,14.8769,14.8769,14.548,14.5762,615811.0
2018-02-05 15:00:00,15.5,15.57,15.28,15.54,627212.0,14.5668,14.6325,14.36,14.6043,627212.0
2018-02-05 15:30:00,15.55,15.57,15.13,15.21,1278549.0,14.6137,14.6325,14.219,14.2942,1278549.0
2018-02-06 09:30:00,14.85,15.68,14.84,15.47,1832038.0,13.9559,14.7359,13.9465,14.5386,1832038.0
2018-02-06 10:00:00,15.46,15.6,14.97,15.04,1573144.0,14.5292,14.6607,14.0687,14.1345,1573144.0
2018-02-06 10:30:00,15.04,15.22,14.86,15.07,1771029.0,14.1345,14.3036,13.9653,14.1626,1771029.0
2018-02-06 11:00:00,15.07,15.1,14.94,15.01,504309.0,14.1626,14.1908,14.0405,14.1063,504309.0
2018-02-06 11:30:00,15.01,15.02,14.94,14.96,506383.0,14.1063,14.1157,14.0405,14.0593,506383.0
2018-02-06 12:00:00,14.97,15.07,14.96,15.02,532578.0,14.0687,14.1626,14.0593,14.1157,532578.0
2018-02-06 12:30:00,15.03,15.22,15.01,15.05,454423.0,14.1251,14.3036,14.1063,14.1438,454423.0
2018-02-06 13:00:00,15.05,15.2,14.97,15.19,615886.0,14.1438,14.2848,14.0687,14.2754,615886.0
2018-02-06 13:30:00,15.19,15.19,15.07,15.09,513702.0,14.2754,14.2754,14.1626,14.1814,513702.0
2018-02-06 14:00:00,15.09,15.13,15.04,15.13,503229.0,14.1814,14.219,14.1345,14.219,503229.0
2018-02-06 14:30:00,15.13,15.48,15.12,15.47,425929.0,14.219,14.548,14.2096,14.5386,425929.0
2018-02-06 15:00:00,15.47,15.54,15.41,15.52,673110.0,14.5386,14.6043,14.4822,14.5856,673110.0
2018-02-06 15:30:00,15.53,15.61,15.45,15.52,1534014.0,14.5949,14.6701,14.5198,14.5856,1534014.0
2018-02-07 09:30:00,15.41,15.97,15.4,15.83,1361026.0,14.4822,15.0085,14.4728,14.8769,1361026.0
2018-02-07 10:00:00,15.84,16.08,15.8,15.88,1199336.0,14.8863,15.1118,14.8487,14.9239,1199336.0
2018-02-07 10:30:00,15.86,16.16,15.86,16.06,620357.0,14.9051,15.187,14.9051,15.093,620357.0
2018-02-07 11:00:00,16.06,16.18,15.98,16.13,878573.0,15.093,15.2058,15.0179,15.1588,878573.0
2018-02-07 11:30:00,16.13,16.22,15.98,16.18,697565.0,15.1588,15.2434,15.0179,15.2058,697565.0
2018-02-07 12:00:00,16.17,16.27,16.11,16.15,303182.0,15.1964,15.2904,15.14,15.1776,303182.0
2018-02-07 12:30:00,16.15,16.15,16.02,16.06,329927.0,15.1776,15.1776,15.0554,15.093,329927.0
2018-02-07 13:00:00,16.06,16.09,15.95,16.05,352610.0,15.093,15.1212,14.9897,15.0836,352610.0
2018-02-07 13:30:00,16.05,16.15,16.0,16.14,281029.0,15.0836,15.1776,15.0367,15.1682,281029.0
2018-02-07 14:00:00,16.13,16.34,16.11,16.3,459272.0,15.1588,15.3562,15.14,15.3186,459272.0
2018-02-07 14:30:00,16.29,16.32,16.05,16.15,361011.0,15.3092,15.3374,15.0836,15.1776,361011.0
2018-02-07 15:00:00,16.14,16.23,16.13,16.16,266792.0,15.1682,15.2528,15.1588,15.187,266792.0
2018-02-07 15:30:00,16.16,16.21,15.96,15.97,959169.0,15.187,15.234,14.9991,15.0085,959169.0
2018-02-08 09:30:00,16.37,16.48,16.08,16.29,1366578.0,15.3844,15.4877,15.1118,15.3092,1366578.0
2018-02-08 10:00:00,16.29,16.48,16.22,16.23,1106617.0,15.3092,15.4877,15.2434,15.2528,1106617.0
2018-02-08 10:30:00,16.23,16.26,15.91,16.0,1253363.0,15.2528,15.281,14.9521,15.0367,1253363.0
2018-02-08 11:00:00,16.0,16.09,15.8,15.8,1241874.0,15.0367,15.1212,14.8487,14.8487,1241874.0
2018-02-08 11:30:00,15.81,15.99,15.81,15.91,719758.0,14.8581,15.0273,14.8581,14.9521,719758.0
2018-02-08 12:00:00,15.91,15.94,15.51,15.67,779929.0,14.9521,14.9803,14.5762,14.7265,779929.0
2018-02-08 12:30:00,15.68,15.73,15.38,15.49,824350.0,14.7359,14.7829,14.454,14.5574,824350.0
2018-02-08 13:00:00,15.48,15.67,15.43,15.6,610010.0,14.548,14.7265,14.501,14.6607,610010.0
2018-02-08 13:30:00,15.6,15.91,15.59,15.91,909407.0,14.6607,14.9521,14.6513,14.9521,909407.0
2018-02-08 14:00:00,15.91,15.92,15.76,15.77,667311.0,14.9521,14.9615,14.8111,14.8205,667311.0
2018-02-08 14:30:00,15.76,15.77,15.66,15.67,594699.0,14.8111,14.8205,14.7171,14.7265,594699.0
2018-02-08 15:00:00,15.68,15.72,15.59,15.63,580184.0,14.7359,14.7735,14.6513,14.6889,580184.0
2018-02-08 15:30:00,15.62,15.63,15.3,15.31,1534786.0,14.6795,14.6889,14.3788,14.3882,1534786.0
2018-02-09 09:30:00,15.36,15.78,15.04,15.49,2220896.0,14.4352,14.8299,14.1345,14.5574,2220896.0
2018-02-09 10:00:00,15.5,15.6,15.3,15.33,1529267.0,14.5668,14.6607,14.3788,14.407,1529267.0
2018-02-09 10:30:00,15.34,15.39,14.83,14.83,1689789.0,14.4164,14.4634,13.9371,13.9371,1689789.0
2018-02-09 11:00:00,14.84,15.1,14.82,14.95,933623.0,13.9465,14.1908,13.9277,14.0499,933623.0
2018-02-09 11:30:00,14.95,15.07,14.85,14.86,570828.0,14.0499,14.1626,13.9559,13.9653,570828.0
2018-02-09 12:00:00,14.86,14.89,14.52,14.56,838205.0,13.9653,13.9935,13.6458,13.6834,838205.0
2018-02-09 12:30:00,14.55,14.78,14.3,14.72,1028818.0,13.674,13.8901,13.439,13.8337,1028818.0
2018-02-09 13:00:00,14.71,14.74,14.46,14.56,654409.0,13.8243,13.8525,13.5894,13.6834,654409.0
2018-02-09 13:30:00,14.56,14.96,14.47,14.88,664359.0,13.6834,14.0593,13.5988,13.9841,664359.0
2018-02-09 14:00:00,14.87,15.22,14.83,14.85,729271.0,13.9747,14.3036,13.9371,13.9559,729271.0
2018-02-09 14:30:00,14.86,15.24,14.76,15.09,985521.0,13.9653,14.3224,13.8713,14.1814,985521.0
2018-02-09 15:00:00,15.08,15.22,14.98,15.16,650670.0,14.172,14.3036,14.0781,14.2472,650670.0
2018-02-09 15:30:00,15.16,15.5,15.14,15.33,2421792.0,14.2472,14.5668,14.2284,14.407,2421792.0
2018-02-12 09:30:00,15.51,16.11,15.5,15.78,1565644.0,14.5762,15.14,14.5668,14.8299,1565644.0
2018-02-12 10:00:00,15.78,16.02,15.67,15.82,879834.0,14.8299,15.0554,14.7265,14.8675,879834.0
2018-02-12 10:30:00,15.82,16.0,15.76,15.9,1087811.0,14.8675,15.0367,14.8111,14.9427,1087811.0
2018-02-12 11:00:00,15.9,15.92,15.78,15.79,518336.0,14.9427,14.9615,14.8299,14.8393,518336.0
2018-02-12 11:30:00,15.79,15.98,15.76,15.95,580678.0,14.8393,15.0179,14.8111,14.9897,580678.0
2018-02-12 12:00:00,15.95,16.1,15.89,16.09,681740.0,14.9897,15.1306,14.9333,15.1212,681740.0
2018-02-12 12:30:00,16.09,16.21,16.02,16.1,627967.0,15.1212,15.234,15.0554,15.1306,627967.0
2018-02-12 13:00:00,16.1,16.13,15.99,16.0,445745.0,15.1306,15.1588,15.0273,15.0367,445745.0
2018-02-12 13:30:00,16.0,16.01,15.95,15.99,572561.0,15.0367,15.046,14.9897,15.0273,572561.0
2018-02-12 14:00:00,15.99,16.02,15.97,16.02,755073.0,15.0273,15.0554,15.0085,15.0554,755073.0
2018-02-12 14:30:00,16.01,16.06,15.91,16.03,591828.0,15.046,15.093,14.9521,15.0648,591828.0
2018-02-12 15:00:00,16.04,16.14,16.03,16.09,918406.0,15.0742,15.1682,15.0648,15.1212,918406.0
2018-02-12 15:30:00,16.09,16.46,16.08,16.4,3026335.0,15.1212,15.469,15.1118,15.4126,3026335.0
2018-02-13 09:30:00,16.85,17.2,16.3,16.52,4994915.0,15.8355,16.1644,15.3186,15.5253,4994915.0
2018-02-13 10:00:00,16.52,17.09,16.46,17.04,2539411.0,15.5253,16.061,15.469,16.014,2539411.0
2018-02-13 10:30:00,17.04,17.54,16.97,17.39,3295879.0,16.014,16.4839,15.9482,16.343,3295879.0
2018-02-13 11:00:00,17.38,17.8,17.3,17.74,3523838.0,16.3336,16.7283,16.2584,16.6719,3523838.0
2018-02-13 11:30:00,17.74,17.96,17.5,17.87,3101720.0,16.6719,16.8786,16.4463,16.7941,3101720.0
2018-02-13 12:00:00,17.86,17.99,17.64,17.79,1530424.0,16.7847,16.9068,16.5779,16.7189,1530424.0
2018-02-13 12:30:00,17.79,17.92,17.69,17.79,1184307.0,16.7189,16.841,16.6249,16.7189,1184307.0
2018-02-13 13:00:00,17.8,17.99,17.73,17.94,1056938.0,16.7283,16.9068,16.6625,16.8598,1056938.0
2018-02-13 13:30:00,17.94,17.94,17.53,17.64,1216601.0,16.8598,16.8598,16.4745,16.5779,1216601.0
2018-02-13 14:00:00,17.63,17.9,17.63,17.75,1403894.0,16.5685,16.8223,16.5685,16.6813,1403894.0
2018-02-13 14:30:00,17.75,17.8,17.64,17.71,1184001.0,16.6813,16.7283,16.5779,16.6437,1184001.0
2018-02-13 15:00:00,17.71,17.76,17.62,17.69,1406633.0,16.6437,16.6907,16.5591,16.6249,1406633.0
2018-02-13 15:30:00,17.68,17.75,17.49,17.5,3139787.0,16.6155,16.6813,16.4369,16.4463,3139787.0
2018-02-14 09:30:00,17.46,18.18,17.46,17.99,3170839.0,16.4087,17.0854,16.4087,16.9068,3170839.0
2018-02-14 10:00:00,17.99,18.23,17.96,18.23,2275188.0,16.9068,17.1324,16.8786,17.1324,2275188.0
2018-02-14 10:30:00,18.23,18.25,18.05,18.13,1254186.0,17.1324,17.1512,16.9632,17.0384,1254186.0
2018-02-14 11:00:00,18.14,18.22,18.06,18.12,945783.0,17.0478,17.123,16.9726,17.029,945783.0
2018-02-14 11:30:00,18.13,18.35,18.11,18.34,900238.0,17.0384,17.2452,17.0196,17.2358,900238.0
2018-02-14 12:00:00,18.34,18.43,18.24,18.41,838317.0,17.2358,17.3203,17.1418,17.3015,838317.0
2018-02-14 12:30:00,18.41,18.6,18.39,18.59,672349.0,17.3015,17.4801,17.2828,17.4707,672349.0
2018-02-14 13:00:00,18.58,18.73,18.5,18.54,873528.0,17.4613,17.6023,17.3861,17.4237,873528.0
2018-02-14 13:30:00,18.54,18.88,18.53,18.79,1183481.0,17.4237,17.7432,17.4143,17.6587,1183481.0
2018-02-14 14:00:00,18.79,18.88,18.68,18.85,684874.0,17.6587,17.7432,17.5553,17.7151,684874.0
2018-02-14 14:30:00,18.84,18.98,18.73,18.89,725708.0,17.7057,17.8372,17.6023,17.7526,725708.0
2018-02-14 15:00:00,18.89,18.98,18.83,18.88,676576.0,17.7526,17.8372,17.6963,17.7432,676576.0
2018-02-14 15:30:00,18.87,18.97,18.86,18.91,1502109.0,17.7338,17.8278,17.7245,17.7714,1502109.0
2018-02-15 09:30:00,18.71,18.8,18.32,18.32,2388489.0,17.5835,17.6681,17.217,17.217,2388489.0
2018-02-15 10:00:00,18.33,18.37,17.75,18.1,2942436.0,17.2264,17.264,16.6813,17.0102,2942436.0
2018-02-15 10:30:00,18.09,18.13,17.71,17.72,1776585.0,17.0008,17.0384,16.6437,16.6531,1776585.0
2018-02-15 11:00:00,17.73,18.0,17.6,17.96,1256808.0,16.6625,16.9162,16.5403,16.8786,1256808.0
2018-02-15 11:30:00,17.96,18.07,17.78,17.95,803788.0,16.8786,16.982,16.7095,16.8692,803788.0
2018-02-15 12:00:00,17.95,17.96,17.82,17.84,730571.0,16.8692,16.8786,16.7471,16.7659,730571.0
2018-02-15 12:30:00,17.85,18.05,17.84,18.05,677096.0,16.7753,16.9632,16.7659,16.9632,677096.0
2018-02-15 13:00:00,18.05,18.18,17.99,18.16,576946.0,16.9632,17.0854,16.9068,17.0666,576946.0
2018-02-15 13:30:00,18.16,18.18,17.99,18.09,883844.0,17.0666,17.0854,16.9068,17.0008,883844.0
2018-02-15 14:00:00,18.1,18.12,17.99,18.12,654023.0,17.0102,17.029,16.9068,17.029,654023.0
2018-02-15 14:30:00,18.11,18.13,18.01,18.11,765966.0,17.0196,17.0384,16.9256,17.0196,765966.0
2018-02-15 15:00:00,18.11,18.19,18.04,18.06,768633.0,17.0196,17.0948,16.9538,16.9726,768633.0
2018-02-15 15:30:00,18.06,18.18,18.04,18.17,1963816.0,16.9726,17.0854,16.9538,17.076,1963816.0
2018-02-16 09:30:00,18.11,18.29,18.1,18.18,964976.0,17.0196,17.1888,17.0102,17.0854,964976.0
2018-02-16 10:00:00,18.19,18.3,18.18,18.25,760980.0,17.0948,17.1982,17.0854,17.1512,760980.0
2018-02-16 10:30:00,18.25,18.25,18.1,18.19,578935.0,17.1512,17.1512,17.0102,17.0948,578935.0
2018-02-16 11:00:00,18.19,18.31,18.19,18.3,529572.0,17.0948,17.2076,17.0948,17.1982,529572.0
2018-02-16 11:30:00,18.3,18.31,18.22,18.3,391638.0,17.1982,17.2076,17.123,17.1982,391638.0
2018-02-16 12:00:00,18.3,18.31,18.24,18.27,175110.0,17.1982,17.2076,17.1418,17.17,175110.0
2018-02-16 12:30:00,18.27,18.31,18.23,18.26,289038.0,17.17,17.2076,17.1324,17.1606,289038.0
2018-02-16 13:00:00,18.26,18.29,18.1,18.14,404138.0,17.1606,17.1888,17.0102,17.0478,404138.0
2018-02-16 13:30:00,18.14,18.22,18.1,18.15,471908.0,17.0478,17.123,17.0102,17.0572,471908.0
2018-02-16 14:00:00,18.16,18.22,18.03,18.1,423261.0,17.0666,17.123,16.9444,17.0102,423261.0
2018-02-16 14:30:00,18.1,18.3,18.07,18.3,241196.0,17.0102,17.1982,16.982,17.1982,241196.0
2018-02-16 15:00:00,18.29,18.29,18.18,18.22,346301.0,17.1888,17.1888,17.0854,17.123,346301.0
2018-02-16 15:30:00,18.21,18.23,18.1,18.11,937929.0,17.1136,17.1324,17.0102,17.0196,937929.0
2018-02-20 09:30:00,18.04,18.27,18.01,18.14,840205.0,16.9538,17.17,16.9256,17.0478,840205.0
2018-02-20 10:00:00,18.14,18.59,18.14,18.47,1658930.0,17.0478,17.4707,17.0478,17.3579,1658930.0
2018-02-20 10:30:00,18.46,18.46,18.21,18.28,804079.0,17.3485,17.3485,17.1136,17.1794,804079.0
2018-02-20 11:00:00,18.28,18.42,18.24,18.34,499171.0,17.1794,17.3109,17.1418,17.2358,499171.0
2018-02-20 11:30:00,18.33,18.44,18.3,18.42,314216.0,17.2264,17.3297,17.1982,17.3109,314216.0
2018-02-20 12:00:00,18.41,18.51,18.4,18.41,395346.0,17.3015,17.3955,17.2921,17.3015,395346.0
2018-02-20 12:30:00,18.41,18.41,18.26,18.28,425727.0,17.3015,17.3015,17.1606,17.1794,425727.0
2018-02-20 13:00:00,18.28,18.29,18.19,18.25,407827.0,17.1794,17.1888,17.0948,17.1512,407827.0
2018-02-20 13:30:00,18.24,18.5,18.23,18.49,404343.0,17.1418,17.3861,17.1324,17.3767,404343.0
2018-02-20 14:00:00,18.5,18.5,18.38,18.39,387396.0,17.3861,17.3861,17.2734,17.2828,387396.0
2018-02-20 14:30:00,18.39,18.44,18.3,18.33,261314.0,17.2828,17.3297,17.1982,17.2264,261314.0
2018-02-20 15:00:00,18.34,18.38,18.25,18.27,471684.0,17.2358,17.2734,17.1512,17.17,471684.0
2018-02-20 15:30:00,18.27,18.39,18.13,18.37,1707640.0,17.17,17.2828,17.0384,17.264,1707640.0
2018-02-21 09:30:00,18.5,18.94,18.49,18.91,2014967.0,17.3861,17.7996,17.3767,17.7714,2014967.0
2018-02-21 10:00:00,18.91,19.14,18.89,18.92,2668306.0,17.7714,17.9876,17.7526,17.7808,2668306.0
2018-02-21 10:30:00,18.92,19.0,18.75,18.86,988160.0,17.7808,17.856,17.6211,17.7245,988160.0
2018-02-21 11:00:00,18.86,18.94,18.78,18.94,478142.0,17.7245,17.7996,17.6493,17.7996,478142.0
2018-02-21 11:30:00,18.94,19.02,18.65,18.66,570257.0,17.7996,17.8748,17.5271,17.5365,570257.0
2018-02-21 12:00:00,18.67,18.73,18.55,18.61,454928.0,17.5459,17.6023,17.4331,17.4895,454928.0
2018-02-21 12:30:00,18.61,18.65,18.47,18.6,479757.0,17.4895,17.5271,17.3579,17.4801,479757.0
2018-02-21 13:00:00,18.6,18.67,18.52,18.66,361771.0,17.4801,17.5459,17.4049,17.5365,361771.0
2018-02-21 13:30:00,18.66,18.73,18.64,18.66,412311.0,17.5365,17.6023,17.5177,17.5365,412311.0
2018-02-21 14:00:00,18.66,18.81,18.61,18.73,489826.0,17.5365,17.6775,17.4895,17.6023,489826.0
2018-02-21 14:30:00,18.73,18.75,18.64,18.67,366855.0,17.6023,17.6211,17.5177,17.5459,366855.0
2018-02-21 15:00:00,18.66,18.7,18.5,18.68,636703.0,17.5365,17.5741,17.3861,17.5553,636703.0
2018-02-21 15:30:00,18.67,18.71,18.38,18.38,998195.0,17.5459,17.5835,17.2734,17.2734,998195.0
2018-02-22 09:30:00,18.53,18.74,18.09,18.15,1379699.0,17.4143,17.6117,17.0008,17.0572,1379699.0
2018-02-22 10:00:00,18.15,18.4,18.14,18.2,519418.0,17.0572,17.2921,17.0478,17.1042,519418.0
2018-02-22 10:30:00,18.2,18.22,18.14,18.16,487798.0,17.1042,17.123,17.0478,17.0666,487798.0
2018-02-22 11:00:00,18.17,18.29,18.16,18.27,320952.0,17.076,17.1888,17.0666,17.17,320952.0
2018-02-22 11:30:00,18.27,18.31,18.17,18.22,434002.0,17.17,17.2076,17.076,17.123,434002.0
2018-02-22 12:00:00,18.21,18.31,18.21,18.24,296742.0,17.1136,17.2076,17.1136,17.1418,296742.0
2018-02-22 12:30:00,18.25,18.25,18.11,18.14,304241.0,17.1512,17.1512,17.0196,17.0478,304241.0
2018-02-22 13:00:00,18.13,18.19,18.05,18.14,283271.0,17.0384,17.0948,16.9632,17.0478,283271.0
2018-02-22 13:30:00,18.14,18.23,18.03,18.2,342721.0,17.0478,17.1324,16.9444,17.1042,342721.0
2018-02-22 14:00:00,18.19,18.3,18.12,18.29,341169.0,17.0948,17.1982,17.029,17.1888,341169.0
2018-02-22 14:30:00,18.29,18.37,18.27,18.28,325496.0,17.1888,17.264,17.17,17.1794,325496.0
2018-02-22 15:00:00,18.28,18.43,18.27,18.41,443220.0,17.1794,17.3203,17.17,17.3015,443220.0
2018-02-22 15:30:00,18.41,18.45,18.3,18.35,1074287.0,17.3015,17.3391,17.1982,17.2452,1074287.0
2018-02-23 09:30:00,18.41,18.42,17.97,18.12,1217294.0,17.3015,17.3109,16.888,17.029,1217294.0
2018-02-23 10:00:00,18.11,18.23,18.01,18.15,795465.0,17.0196,17.1324,16.9256,17.0572,795465.0
2018-02-23 10:30:00,18.15,18.26,18.12,18.18,635937.0,17.0572,17.1606,17.029,17.0854,635937.0
2018-02-23 11:00:00,18.18,18.4,18.17,18.39,577933.0,17.0854,17.2921,17.076,17.2828,577933.0
2018-02-23 11:30:00,18.4,18.54,18.39,18.52,419429.0,17.2921,17.4237,17.2828,17.4049,419429.0
2018-02-23 12:00:00,18.52,18.58,18.49,18.53,228964.0,17.4049,17.4613,17.3767,17.4143,228964.0
2018-02-23 12:30:00,18.53,18.76,18.52,18.73,415832.0,17.4143,17.6305,17.4049,17.6023,415832.0
2018-02-23 13:00:00,18.72,18.81,18.69,18.8,391571.0,17.5929,17.6775,17.5647,17.6681,391571.0
2018-02-23 13:30:00,18.79,18.97,18.78,18.95,399634.0,17.6587,17.8278,17.6493,17.809,399634.0
2018-02-23 14:00:00,18.95,18.99,18.83,18.94,467813.0,17.809,17.8466,17.6963,17.7996,467813.0
2018-02-23 14:30:00,18.95,18.95,18.77,18.87,507007.0,17.809,17.809,17.6399,17.7338,507007.0
2018-02-23 15:00:00,18.87,18.94,18.86,18.88,394848.0,17.7338,17.7996,17.7245,17.7432,394848.0
2018-02-23 15:30:00,18.89,18.95,18.8,18.94,1045721.0,17.7526,17.809,17.6681,17.7996,1045721.0
2018-02-26 09:30:00,18.96,18.97,18.44,18.54,1284183.0,17.8184,17.8278,17.3297,17.4237,1284183.0
2018-02-26 10:00:00,18.54,18.62,18.34,18.53,1053900.0,17.4237,17.4989,17.2358,17.4143,1053900.0
2018-02-26 10:30:00,18.52,18.56,18.46,18.51,560682.0,17.4049,17.4425,17.3485,17.3955,560682.0
2018-02-26 11:00:00,18.51,18.55,18.32,18.37,1025663.0,17.3955,17.4331,17.217,17.264,1025663.0
2018-02-26 11:30:00,18.36,18.37,18.15,18.16,517235.0,17.2546,17.264,17.0572,17.0666,517235.0
2018-02-26 12:00:00,18.16,18.26,18.15,18.21,418717.0,17.0666,17.1606,17.0572,17.1136,418717.0
2018-02-26 12:30:00,18.21,18.22,18.08,18.13,631404.0,17.1136,17.123,16.9914,17.0384,631404.0
2018-02-26 13:00:00,18.13,18.14,17.96,18.04,583230.0,17.0384,17.0478,16.8786,16.9538,583230.0
2018-02-26 13:30:00,18.04,18.08,18.0,18.05,324787.0,16.9538,16.9914,16.9162,16.9632,324787.0
2018-02-26 14:00:00,18.06,18.21,18.05,18.12,421731.0,16.9726,17.1136,16.9632,17.029,421731.0
2018-02-26 14:30:00,18.11,18.17,18.07,18.14,373264.0,17.0196,17.076,16.982,17.0478,373264.0
2018-02-26 15:00:00,18.14,18.18,18.06,18.14,529234.0,17.0478,17.0854,16.9726,17.0478,529234.0
2018-02-26 15:30:00,18.14,18.27,18.13,18.26,1203733.0,17.0478,17.17,17.0384,17.1606,1203733.0
2018-02-27 09:30:00,17.99,18.14,17.19,17.44,2843681.0,16.9068,17.0478,16.155,16.3899,2843681.0
2018-02-27 10:00:00,17.44,17.58,17.36,17.45,1196494.0,16.3899,16.5215,16.3148,16.3993,1196494.0
2018-02-27 10:30:00,17.46,17.47,17.17,17.36,1190572.0,16.4087,16.4181,16.1362,16.3148,1190572.0
2018-02-27 11:00:00,17.35,17.35,17.2,17.2,701115.0,16.3054,16.3054,16.1644,16.1644,701115.0
2018-02-27 11:30:00,17.2,17.3,17.08,17.14,893794.0,16.1644,16.2584,16.0516,16.108,893794.0
2018-02-27 12:00:00,17.14,17.18,17.04,17.09,494114.0,16.108,16.1456,16.014,16.061,494114.0
2018-02-27 12:30:00,17.08,17.3,17.08,17.3,493407.0,16.0516,16.2584,16.0516,16.2584,493407.0
2018-02-27 13:00:00,17.29,17.3,17.14,17.23,373781.0,16.249,16.2584,16.108,16.1926,373781.0
2018-02-27 13:30:00,17.23,17.28,17.18,17.23,312525.0,16.1926,16.2396,16.1456,16.1926,312525.0
2018-02-27 14:00:00,17.24,17.36,17.24,17.35,559115.0,16.202,16.3148,16.202,16.3054,559115.0
2018-02-27 14:30:00,17.35,17.36,17.22,17.3,491904.0,16.3054,16.3148,16.1832,16.2584,491904.0
2018-02-27 15:00:00,17.29,17.32,17.23,17.29,449884.0,16.249,16.2772,16.1926,16.249,449884.0
2018-02-27 15:30:00,17.29,17.35,17.23,17.32,1070220.0,16.249,16.3054,16.1926,16.2772,1070220.0
2018-02-28 09:30:00,17.38,17.48,17.16,17.29,1582993.0,16.3336,16.4275,16.1268,16.249,1582993.0
2018-02-28 10:00:00,17.29,17.3,17.06,17.06,954480.0,16.249,16.2584,16.0328,16.0328,954480.0
2018-02-28 10:30:00,17.06,17.15,16.94,17.03,834489.0,16.0328,16.1174,15.9201,16.0046,834489.0
2018-02-28 11:00:00,17.03,17.3,16.97,17.25,814774.0,16.0046,16.2584,15.9482,16.2114,814774.0
2018-02-28 11:30:00,17.25,17.28,17.11,17.26,536904.0,16.2114,16.2396,16.0798,16.2208,536904.0
2018-02-28 12:00:00,17.25,17.35,17.25,17.32,450183.0,16.2114,16.3054,16.2114,16.2772,450183.0
2018-02-28 12:30:00,17.31,17.51,17.27,17.42,479355.0,16.2678,16.4557,16.2302,16.3712,479355.0
2018-02-28 13:00:00,17.41,17.47,17.36,17.43,595697.0,16.3618,16.4181,16.3148,16.3806,595697.0
2018-02-28 13:30:00,17.44,17.45,17.29,17.39,363287.0,16.3899,16.3993,16.249,16.343,363287.0
2018-02-28 14:00:00,17.4,17.41,17.31,17.34,313583.0,16.3524,16.3618,16.2678,16.296,313583.0
2018-02-28 14:30:00,17.34,17.34,17.27,17.31,497926.0,16.296,16.296,16.2302,16.2678,497926.0
2018-02-28 15:00:00,17.31,17.41,17.3,17.41,643734.0,16.2678,16.3618,16.2584,16.3618,643734.0
2018-02-28 15:30:00,17.41,17.41,17.3,17.39,1226991.0,16.3618,16.3618,16.2584,16.343,1226991.0
2018-03-01 09:30:00,17.41,17.77,17.37,17.71,1030623.0,16.3618,16.7001,16.3242,16.6437,1030623.0
2018-03-01 10:00:00,17.7,18.15,17.69,17.98,1057378.0,16.6343,17.0572,16.6249,16.8974,1057378.0
2018-03-01 10:30:00,17.98,18.02,17.85,17.9,680648.0,16.8974,16.935,16.7753,16.8223,680648.0
2018-03-01 11:00:00,17.89,18.0,17.62,17.76,661347.0,16.8129,16.9162,16.5591,16.6907,661347.0
2018-03-01 11:30:00,17.77,17.94,17.77,17.77,488347.0,16.7001,16.8598,16.7001,16.7001,488347.0
2018-03-01 12:00:00,17.78,17.78,17.64,17.7,536858.0,16.7095,16.7095,16.5779,16.6343,536858.0
2018-03-01 12:30:00,17.7,17.88,17.62,17.82,365904.0,16.6343,16.8035,16.5591,16.7471,365904.0
2018-03-01 13:00:00,17.82,17.82,17.7,17.77,332600.0,16.7471,16.7471,16.6343,16.7001,332600.0
2018-03-01 13:30:00,17.77,17.8,17.62,17.62,263143.0,16.7001,16.7283,16.5591,16.5591,263143.0
2018-03-01 14:00:00,17.62,17.63,17.42,17.6,416256.0,16.5591,16.5685,16.3712,16.5403,416256.0
2018-03-01 14:30:00,17.61,17.7,17.51,17.69,330503.0,16.5497,16.6343,16.4557,16.6249,330503.0
2018-03-01 15:00:00,17.68,17.87,17.66,17.81,350998.0,16.6155,16.7941,16.5967,16.7377,350998.0
2018-03-01 15:30:00,17.82,17.83,17.65,17.69,1112497.0,16.7471,16.7565,16.5873,16.6249,1112497.0
2018-03-02 09:30:00,17.02,17.24,16.63,16.94,1546409.0,15.9952,16.202,15.6287,15.9201,1546409.0
2018-03-02 10:00:00,16.94,17.09,16.67,17.0,1021629.0,15.9201,16.061,15.6663,15.9764,1021629.0
2018-03-02 10:30:00,17.01,17.35,16.98,17.23,623335.0,15.9858,16.3054,15.9576,16.1926,623335.0
2018-03-02 11:00:00,17.23,17.49,17.22,17.48,434064.0,16.1926,16.4369,16.1832,16.4275,434064.0
2018-03-02 11:30:00,17.48,17.73,17.45,17.71,393439.0,16.4275,16.6625,16.3993,16.6437,393439.0
2018-03-02 12:00:00,17.71,17.9,17.65,17.89,347881.0,16.6437,16.8223,16.5873,16.8129,347881.0
2018-03-02 12:30:00,17.89,18.13,17.83,18.08,569249.0,16.8129,17.0384,16.7565,16.9914,569249.0
2018-03-02 13:00:00,18.07,18.07,17.84,17.88,269369.0,16.982,16.982,16.7659,16.8035,269369.0
2018-03-02 13:30:00,17.88,18.0,17.81,17.96,234709.0,16.8035,16.9162,16.7377,16.8786,234709.0
2018-03-02 14:00:00,17.97,18.1,17.97,18.06,237453.0,16.888,17.0102,16.888,16.9726,237453.0
2018-03-02 14:30:00,18.05,18.2,18.03,18.11,257864.0,16.9632,17.1042,16.9444,17.0196,257864.0
2018-03-02 15:00:00,18.11,18.16,18.04,18.15,281574.0,17.0196,17.0666,16.9538,17.0572,281574.0
2018-03-02 15:30:00,18.14,18.22,18.13,18.21,833702.0,17.0478,17.123,17.0384,17.1136,833702.0
2018-03-05 09:30:00,17.63,17.68,17.32,17.53,1012642.0,16.5685,16.6155,16.2772,16.4745,1012642.0
2018-03-05 10:00:00,17.54,17.78,17.5,17.78,693134.0,16.4839,16.7095,16.4463,16.7095,693134.0
2018-03-05 10:30:00,17.78,17.83,17.72,17.82,386766.0,16.7095,16.7565,16.6531,16.7471,386766.0
2018-03-05 11:00:00,17.82,17.89,17.73,17.81,349832.0,16.7471,16.8129,16.6625,16.7377,349832.0
2018-03-05 11:30:00,17.81,17.87,17.79,17.83,258547.0,16.7377,16.7941,16.7189,16.7565,258547.0
2018-03-05 12:00:00,17.84,17.91,17.78,17.8,207387.0,16.7659,16.8317,16.7095,16.7283,207387.0
2018-03-05 12:30:00,17.81,17.94,17.77,17.93,214741.0,16.7377,16.8598,16.7001,16.8504,214741.0
2018-03-05 13:00:00,17.94,18.0,17.93,17.94,195644.0,16.8598,16.9162,16.8504,16.8598,195644.0
2018-03-05 13:30:00,17.94,18.02,17.92,18.0,174686.0,16.8598,16.935,16.841,16.9162,174686.0
2018-03-05 14:00:00,18.0,18.02,17.88,17.9,357741.0,16.9162,16.935,16.8035,16.8223,357741.0
2018-03-05 14:30:00,17.89,17.93,17.69,17.7,367763.0,16.8129,16.8504,16.6249,16.6343,367763.0
2018-03-05 15:00:00,17.69,17.74,17.65,17.67,452741.0,16.6249,16.6719,16.5873,16.6061,452741.0
2018-03-05 15:30:00,17.66,17.71,17.65,17.7,939082.0,16.5967,16.6437,16.5873,16.6343,939082.0
2018-03-06 09:30:00,17.86,17.94,17.46,17.5,1458069.0,16.7847,16.8598,16.4087,16.4463,1458069.0
2018-03-06 10:00:00,17.5,17.53,17.21,17.29,1265552.0,16.4463,16.4745,16.1738,16.249,1265552.0
2018-03-06 10:30:00,17.3,17.36,17.0,17.02,971998.0,16.2584,16.3148,15.9764,15.9952,971998.0
2018-03-06 11:00:00,17.02,17.11,16.75,16.75,1065778.0,15.9952,16.0798,15.7415,15.7415,1065778.0
2018-03-06 11:30:00,16.76,16.82,16.53,16.56,1079105.0,15.7509,15.8073,15.5347,15.5629,1079105.0
2018-03-06 12:00:00,16.56,16.7,16.52,16.61,1060244.0,15.5629,15.6945,15.5253,15.6099,1060244.0
2018-03-06 12:30:00,16.61,16.9,16.59,16.77,923181.0,15.6099,15.8825,15.5911,15.7603,923181.0
2018-03-06 13:00:00,16.77,16.77,16.65,16.7,976666.0,15.7603,15.7603,15.6475,15.6945,976666.0
2018-03-06 13:30:00,16.71,16.72,16.51,16.52,932778.0,15.7039,15.7133,15.5159,15.5253,932778.0
2018-03-06 14:00:00,16.53,16.7,16.49,16.66,1178100.0,15.5347,15.6945,15.4971,15.6569,1178100.0
2018-03-06 14:30:00,16.66,16.87,16.66,16.82,887145.0,15.6569,15.8543,15.6569,15.8073,887145.0
2018-03-06 15:00:00,16.82,16.85,16.76,16.77,855162.0,15.8073,15.8355,15.7509,15.7603,855162.0
2018-03-06 15:30:00,16.77,16.85,16.69,16.85,1616670.0,15.7603,15.8355,15.6851,15.8355,1616670.0
2018-03-07 09:30:00,16.85,17.1,16.66,16.87,1138745.0,15.8355,16.0704,15.6569,15.8543,1138745.0
2018-03-07 10:00:00,16.86,17.04,16.76,17.03,746321.0,15.8449,16.014,15.7509,16.0046,746321.0
2018-03-07 10:30:00,17.03,17.3,17.03,17.24,1121014.0,16.0046,16.2584,16.0046,16.202,1121014.0
2018-03-07 11:00:00,17.23,17.29,17.01,17.14,819783.0,16.1926,16.249,15.9858,16.108,819783.0
2018-03-07 11:30:00,17.15,17.18,16.86,16.86,764156.0,16.1174,16.1456,15.8449,15.8449,764156.0
2018-03-07 12:00:00,16.85,16.88,16.77,16.85,876635.0,15.8355,15.8637,15.7603,15.8355,876635.0
2018-03-07 12:30:00,16.85,17.1,16.8,17.1,378908.0,15.8355,16.0704,15.7885,16.0704,378908.0
2018-03-07 13:00:00,17.09,17.25,17.05,17.23,466831.0,16.061,16.2114,16.0234,16.1926,466831.0
2018-03-07 13:30:00,17.23,17.24,17.07,17.08,418953.0,16.1926,16.202,16.0422,16.0516,418953.0
2018-03-07 14:00:00,17.08,17.2,17.07,17.16,406947.0,16.0516,16.1644,16.0422,16.1268,406947.0
2018-03-07 14:30:00,17.16,17.2,17.13,17.16,412680.0,16.1268,16.1644,16.0986,16.1268,412680.0
2018-03-07 15:00:00,17.16,17.19,17.12,17.12,465652.0,16.1268,16.155,16.0892,16.0892,465652.0
2018-03-07 15:30:00,17.13,17.14,17.03,17.06,1168768.0,16.0986,16.108,16.0046,16.0328,1168768.0
2018-03-08 09:30:00,17.25,17.41,17.16,17.36,988823.0,16.2114,16.3618,16.1268,16.3148,988823.0
2018-03-08 10:00:00,17.36,17.43,17.25,17.37,841895.0,16.3148,16.3806,16.2114,16.3242,841895.0
2018-03-08 10:30:00,17.38,17.46,17.25,17.3,610279.0,16.3336,16.4087,16.2114,16.2584,610279.0
2018-03-08 11:00:00,17.3,17.36,17.29,17.32,466018.0,16.2584,16.3148,16.249,16.2772,466018.0
2018-03-08 11:30:00,17.33,17.34,17.27,17.31,340169.0,16.2866,16.296,16.2302,16.2678,340169.0
2018-03-08 12:00:00,17.31,17.34,17.24,17.3,290607.0,16.2678,16.296,16.202,16.2584,290607.0
2018-03-08 12:30:00,17.3,17.42,17.25,17.41,224401.0,16.2584,16.3712,16.2114,16.3618,224401.0
2018-03-08 13:00:00,17.41,17.47,17.28,17.29,303675.0,16.3618,16.4181,16.2396,16.249,303675.0
2018-03-08 13:30:00,17.29,17.37,17.26,17.37,188933.0,16.249,16.3242,16.2208,16.3242,188933.0
2018-03-08 14:00:00,17.36,17.48,17.36,17.48,423948.0,16.3148,16.4275,16.3148,16.4275,423948.0
2018-03-08 14:30:00,17.48,17.5,17.38,17.38,272829.0,16.4275,16.4463,16.3336,16.3336,272829.0
2018-03-08 15:00:00,17.38,17.4,17.28,17.32,293419.0,16.3336,16.3524,16.2396,16.2772,293419.0
2018-03-08 15:30:00,17.32,17.35,17.28,17.31,691433.0,16.2772,16.3054,16.2396,16.2678,691433.0
2018-03-09 09:30:00,17.35,17.56,17.34,17.5,1277413.0,16.3054,16.5027,16.296,16.4463,1277413.0
2018-03-09 10:00:00,17.5,17.76,17.49,17.76,826346.0,16.4463,16.6907,16.4369,16.6907,826346.0
2018-03-09 10:30:00,17.76,17.98,17.75,17.92,770470.0,16.6907,16.8974,16.6813,16.841,770470.0
2018-03-09 11:00:00,17.91,17.95,17.89,17.92,659335.0,16.8317,16.8692,16.8129,16.841,659335.0
2018-03-09 11:30:00,17.92,17.94,17.8,17.9,304910.0,16.841,16.8598,16.7283,16.8223,304910.0
2018-03-09 12:00:00,17.89,17.94,17.88,17.94,284510.0,16.8129,16.8598,16.8035,16.8598,284510.0
2018-03-09 12:30:00,17.94,17.96,17.83,17.93,470838.0,16.8598,16.8786,16.7565,16.8504,470838.0
2018-03-09 13:00:00,17.94,18.03,17.92,18.0,846894.0,16.8598,16.9444,16.841,16.9162,846894.0
2018-03-09 13:30:00,18.0,18.11,17.99,18.08,717318.0,16.9162,17.0196,16.9068,16.9914,717318.0
2018-03-09 14:00:00,18.08,18.13,18.0,18.04,400662.0,16.9914,17.0384,16.9162,16.9538,400662.0
2018-03-09 14:30:00,18.04,18.04,17.93,18.0,406808.0,16.9538,16.9538,16.8504,16.9162,406808.0
2018-03-09 15:00:00,18.01,18.02,17.96,17.98,311773.0,16.9256,16.935,16.8786,16.8974,311773.0
2018-03-09 15:30:00,17.98,18.02,17.96,17.97,1104774.0,16.8974,16.935,16.8786,16.888,1104774.0
2018-03-12 09:30:00,18.19,18.48,18.03,18.43,879810.0,17.0948,17.3673,16.9444,17.3203,879810.0
2018-03-12 10:00:00,18.42,18.56,18.38,18.55,857684.0,17.3109,17.4425,17.2734,17.4331,857684.0
2018-03-12 10:30:00,18.55,18.55,18.38,18.45,510114.0,17.4331,17.4331,17.2734,17.3391,510114.0
2018-03-12 11:00:00,18.45,18.65,18.38,18.4,1036615.0,17.3391,17.5271,17.2734,17.2921,1036615.0
2018-03-12 11:30:00,18.4,18.64,18.33,18.58,699641.0,17.2921,17.5177,17.2264,17.4613,699641.0
2018-03-12 12:00:00,18.59,18.65,18.53,18.59,391072.0,17.4707,17.5271,17.4143,17.4707,391072.0
2018-03-12 12:30:00,18.59,18.6,18.46,18.5,463964.0,17.4707,17.4801,17.3485,17.3861,463964.0
2018-03-12 13:00:00,18.5,18.53,18.42,18.42,239144.0,17.3861,17.4143,17.3109,17.3109,239144.0
2018-03-12 13:30:00,18.42,18.44,18.36,18.41,303500.0,17.3109,17.3297,17.2546,17.3015,303500.0
2018-03-12 14:00:00,18.41,18.51,18.4,18.48,243424.0,17.3015,17.3955,17.2921,17.3673,243424.0
2018-03-12 14:30:00,18.49,18.55,18.47,18.51,341718.0,17.3767,17.4331,17.3579,17.3955,341718.0
2018-03-12 15:00:00,18.5,18.52,18.46,18.46,283431.0,17.3861,17.4049,17.3485,17.3485,283431.0
2018-03-12 15:30:00,18.46,18.47,18.39,18.46,1044974.0,17.3485,17.3579,17.2828,17.3485,1044974.0
2018-03-13 09:30:00,18.51,18.64,17.94,18.05,1312340.0,17.3955,17.5177,16.8598,16.9632,1312340.0
2018-03-13 10:00:00,18.06,18.29,18.0,18.28,636336.0,16.9726,17.1888,16.9162,17.1794,636336.0
2018-03-13 10:30:00,18.29,18.29,18.07,18.09,404250.0,17.1888,17.1888,16.982,17.0008,404250.0
2018-03-13 11:00:00,18.09,18.09,17.84,17.91,497460.0,17.0008,17.0008,16.7659,16.8317,497460.0
2018-03-13 11:30:00,17.91,18.1,17.91,18.06,302481.0,16.8317,17.0102,16.8317,16.9726,302481.0
2018-03-13 12:00:00,18.06,18.09,17.89,18.01,269862.0,16.9726,17.0008,16.8129,16.9256,269862.0
2018-03-13 12:30:00,18.02,18.15,18.01,18.15,176396.0,16.935,17.0572,16.9256,17.0572,176396.0
2018-03-13 13:00:00,18.15,18.28,18.12,18.15,1130976.0,17.0572,17.1794,17.029,17.0572,1130976.0
2018-03-13 13:30:00,18.15,18.17,17.88,17.88,617134.0,17.0572,17.076,16.8035,16.8035,617134.0
2018-03-13 14:00:00,17.88,17.89,17.63,17.68,739461.0,16.8035,16.8129,16.5685,16.6155,739461.0
2018-03-13 14:30:00,17.68,17.72,17.63,17.7,635038.0,16.6155,16.6531,16.5685,16.6343,635038.0
2018-03-13 15:00:00,17.69,17.73,17.64,17.69,617849.0,16.6249,16.6625,16.5779,16.6249,617849.0
2018-03-13 15:30:00,17.69,17.69,17.6,17.65,1544445.0,16.6249,16.6249,16.5403,16.5873,1544445.0
2018-03-14 09:30:00,17.96,18.18,17.85,18.03,1145886.0,16.8786,17.0854,16.7753,16.9444,1145886.0
2018-03-14 10:00:00,18.04,18.1,17.86,17.92,364089.0,16.9538,17.0102,16.7847,16.841,364089.0
2018-03-14 10:30:00,17.92,18.03,17.89,18.01,255342.0,16.841,16.9444,16.8129,16.9256,255342.0
2018-03-14 11:00:00,18.01,18.05,17.81,17.83,522101.0,16.9256,16.9632,16.7377,16.7565,522101.0
2018-03-14 11:30:00,17.84,18.0,17.75,17.98,313683.0,16.7659,16.9162,16.6813,16.8974,313683.0
2018-03-14 12:00:00,17.99,18.01,17.92,17.96,233227.0,16.9068,16.9256,16.841,16.8786,233227.0
2018-03-14 12:30:00,17.96,18.07,17.94,18.05,216075.0,16.8786,16.982,16.8598,16.9632,216075.0
2018-03-14 13:00:00,18.05,18.18,18.05,18.16,217285.0,16.9632,17.0854,16.9632,17.0666,217285.0
2018-03-14 13:30:00,18.17,18.21,18.1,18.15,281617.0,17.076,17.1136,17.0102,17.0572,281617.0
2018-03-14 14:00:00,18.15,18.21,18.15,18.21,207900.0,17.0572,17.1136,17.0572,17.1136,207900.0
2018-03-14 14:30:00,18.21,18.21,18.07,18.16,184727.0,17.1136,17.1136,16.982,17.0666,184727.0
2018-03-14 15:00:00,18.17,18.18,18.09,18.11,174506.0,17.076,17.0854,17.0008,17.0196,174506.0
2018-03-14 15:30:00,18.11,18.15,18.09,18.11,616951.0,17.0196,17.0572,17.0008,17.0196,616951.0
2018-03-15 09:30:00,18.4,18.45,17.94,18.0,1144719.0,17.2921,17.3391,16.8598,16.9162,1144719.0
2018-03-15 10:00:00,18.02,18.13,17.85,17.9,811808.0,16.935,17.0384,16.7753,16.8223,811808.0
2018-03-15 10:30:00,17.91,18.05,17.89,17.93,445892.0,16.8317,16.9632,16.8129,16.8504,445892.0
2018-03-15 11:00:00,17.94,18.0,17.89,17.95,339154.0,16.8598,16.9162,16.8129,16.8692,339154.0
2018-03-15 11:30:00,17.95,17.95,17.78,17.84,381041.0,16.8692,16.8692,16.7095,16.7659,381041.0
2018-03-15 12:00:00,17.84,17.88,17.72,17.73,302199.0,16.7659,16.8035,16.6531,16.6625,302199.0
2018-03-15 12:30:00,17.73,17.92,17.72,17.91,159481.0,16.6625,16.841,16.6531,16.8317,159481.0
2018-03-15 13:00:00,17.9,17.93,17.85,17.86,130863.0,16.8223,16.8504,16.7753,16.7847,130863.0
2018-03-15 13:30:00,17.87,17.96,17.86,17.94,367119.0,16.7941,16.8786,16.7847,16.8598,367119.0
2018-03-15 14:00:00,17.94,17.98,17.88,17.95,248146.0,16.8598,16.8974,16.8035,16.8692,248146.0
2018-03-15 14:30:00,17.95,17.99,17.92,17.98,548604.0,16.8692,16.9068,16.841,16.8974,548604.0
2018-03-15 15:00:00,17.96,17.97,17.88,17.91,179744.0,16.8786,16.888,16.8035,16.8317,179744.0
2018-03-15 15:30:00,17.91,17.95,17.89,17.91,670267.0,16.8317,16.8692,16.8129,16.8317,670267.0
2018-03-16 09:30:00,17.86,18.1,17.85,18.04,1038481.0,16.7847,17.0102,16.7753,16.9538,1038481.0
2018-03-16 10:00:00,18.03,18.29,17.99,18.25,1402901.0,16.9444,17.1888,16.9068,17.1512,1402901.0
2018-03-16 10:30:00,18.25,18.31,18.12,18.25,906792.0,17.1512,17.2076,17.029,17.1512,906792.0
2018-03-16 11:00:00,18.25,18.28,18.16,18.2,745035.0,17.1512,17.1794,17.0666,17.1042,745035.0
2018-03-16 11:30:00,18.21,18.27,18.17,18.18,656644.0,17.1136,17.17,17.076,17.0854,656644.0
2018-03-16 12:00:00,18.19,18.23,18.14,18.19,198826.0,17.0948,17.1324,17.0478,17.0948,198826.0
2018-03-16 12:30:00,18.19,18.23,18.15,18.19,277470.0,17.0948,17.1324,17.0572,17.0948,277470.0
2018-03-16 13:00:00,18.19,18.21,18.17,18.19,244612.0,17.0948,17.1136,17.076,17.0948,244612.0
2018-03-16 13:30:00,18.18,18.2,18.06,18.07,644571.0,17.0854,17.1042,16.9726,16.982,644571.0
2018-03-16 14:00:00,18.07,18.08,17.97,18.02,768407.0,16.982,16.9914,16.888,16.935,768407.0
2018-03-16 14:30:00,18.02,18.13,17.99,18.08,1239410.0,16.935,17.0384,16.9068,16.9914,1239410.0
2018-03-16 15:00:00,18.07,18.19,18.01,18.16,1326077.0,16.982,17.0948,16.9256,17.0666,1326077.0
2018-03-16 15:30:00,18.16,18.22,18.04,18.17,1477301.0,17.0666,17.123,16.9538,17.076,1477301.0
2018-03-19 09:30:00,17.45,18.04,17.37,18.01,1210816.0,16.3993,16.9538,16.3242,16.9256,1210816.0
2018-03-19 10:00:00,18.0,18.27,17.99,18.26,905348.0,16.9162,17.17,16.9068,17.1606,905348.0
2018-03-19 10:30:00,18.26,18.28,18.05,18.15,450566.0,17.1606,17.1794,16.9632,17.0572,450566.0
2018-03-19 11:00:00,18.14,18.17,18.09,18.15,602744.0,17.0478,17.076,17.0008,17.0572,602744.0
2018-03-19 11:30:00,18.14,18.15,17.95,18.01,468080.0,17.0478,17.0572,16.8692,16.9256,468080.0
2018-03-19 12:00:00,18.01,18.06,17.94,18.05,370022.0,16.9256,16.9726,16.8598,16.9632,370022.0
2018-03-19 12:30:00,18.05,18.2,18.01,18.12,302855.0,16.9632,17.1042,16.9256,17.029,302855.0
2018-03-19 13:00:00,18.12,18.14,17.95,17.98,284088.0,17.029,17.0478,16.8692,16.8974,284088.0
2018-03-19 13:30:00,17.99,18.02,17.95,18.0,252428.0,16.9068,16.935,16.8692,16.9162,252428.0
2018-03-19 14:00:00,18.01,18.02,17.96,18.0,225100.0,16.9256,16.935,16.8786,16.9162,225100.0
2018-03-19 14:30:00,17.99,18.02,17.9,17.99,204380.0,16.9068,16.935,16.8223,16.9068,204380.0
2018-03-19 15:00:00,17.98,18.02,17.95,18.0,304584.0,16.8974,16.935,16.8692,16.9162,304584.0
2018-03-19 15:30:00,18.0,18.05,17.95,18.03,834802.0,16.9162,16.9632,16.8692,16.9444,834802.0
2018-03-20 09:30:00,18.06,18.11,17.78,18.11,2874219.0,16.9726,17.0196,16.7095,17.0196,2874219.0
2018-03-20 10:00:00,18.12,18.45,18.11,18.45,689485.0,17.029,17.3391,17.0196,17.3391,689485.0
2018-03-20 10:30:00,18.44,18.49,18.19,18.25,838465.0,17.3297,17.3767,17.0948,17.1512,838465.0
2018-03-20 11:00:00,18.25,18.27,18.03,18.04,399855.0,17.1512,17.17,16.9444,16.9538,399855.0
2018-03-20 11:30:00,18.04,18.11,17.99,18.07,271499.0,16.9538,17.0196,16.9068,16.982,271499.0
2018-03-20 12:00:00,18.06,18.24,18.04,18.2,257553.0,16.9726,17.1418,16.9538,17.1042,257553.0
2018-03-20 12:30:00,18.2,18.35,18.18,18.34,449268.0,17.1042,17.2452,17.0854,17.2358,449268.0
2018-03-20 13:00:00,18.34,18.41,18.32,18.4,246610.0,17.2358,17.3015,17.217,17.2921,246610.0
2018-03-20 13:30:00,18.4,18.4,18.25,18.26,395013.0,17.2921,17.2921,17.1512,17.1606,395013.0
2018-03-20 14:00:00,18.27,18.31,18.14,18.16,515150.0,17.17,17.2076,17.0478,17.0666,515150.0
2018-03-20 14:30:00,18.16,18.23,18.13,18.18,415375.0,17.0666,17.1324,17.0384,17.0854,415375.0
2018-03-20 15:00:00,18.18,18.21,18.15,18.18,339179.0,17.0854,17.1136,17.0572,17.0854,339179.0
2018-03-20 15:30:00,18.18,18.25,18.14,18.22,804323.0,17.0854,17.1512,17.0478,17.123,804323.0
2018-03-21 09:30:00,18.0,18.47,17.9,18.47,959612.0,16.9162,17.3579,16.8223,17.3579,959612.0
2018-03-21 10:00:00,18.47,18.6,18.42,18.5,1129477.0,17.3579,17.4801,17.3109,17.3861,1129477.0
2018-03-21 10:30:00,18.5,18.79,18.45,18.73,848612.0,17.3861,17.6587,17.3391,17.6023,848612.0
2018-03-21 11:00:00,18.73,18.76,18.67,18.7,420645.0,17.6023,17.6305,17.5459,17.5741,420645.0
2018-03-21 11:30:00,18.7,18.8,18.68,18.73,400985.0,17.5741,17.6681,17.5553,17.6023,400985.0
2018-03-21 12:00:00,18.73,18.8,18.71,18.78,420661.0,17.6023,17.6681,17.5835,17.6493,420661.0
2018-03-21 12:30:00,18.79,18.98,18.76,18.85,571275.0,17.6587,17.8372,17.6305,17.7151,571275.0
2018-03-21 13:00:00,18.85,18.88,18.74,18.79,209265.0,17.7151,17.7432,17.6117,17.6587,209265.0
2018-03-21 13:30:00,18.79,18.82,18.71,18.79,414603.0,17.6587,17.6869,17.5835,17.6587,414603.0
2018-03-21 14:00:00,18.78,18.98,18.77,18.85,530434.0,17.6493,17.8372,17.6399,17.7151,530434.0
2018-03-21 14:30:00,18.84,18.88,18.64,18.81,595935.0,17.7057,17.7432,17.5177,17.6775,595935.0
2018-03-21 15:00:00,18.81,18.98,18.77,18.95,849492.0,17.6775,17.8372,17.6399,17.809,849492.0
2018-03-21 15:30:00,18.95,18.99,18.87,18.87,1236514.0,17.809,17.8466,17.7338,17.7338,1236514.0
2018-03-22 09:30:00,18.41,18.44,17.68,17.74,1782683.0,17.3015,17.3297,16.6155,16.6719,1782683.0
2018-03-22 10:00:00,17.74,17.74,17.38,17.52,1889769.0,16.6719,16.6719,16.3336,16.4651,1889769.0
2018-03-22 10:30:00,17.51,17.61,17.01,17.05,1470927.0,16.4557,16.5497,15.9858,16.0234,1470927.0
2018-03-22 11:00:00,17.06,17.16,16.72,16.84,1692862.0,16.0328,16.1268,15.7133,15.8261,1692862.0
2018-03-22 11:30:00,16.83,16.96,16.7,16.94,1284504.0,15.8167,15.9388,15.6945,15.9201,1284504.0
2018-03-22 12:00:00,16.94,17.42,16.93,17.39,1310316.0,15.9201,16.3712,15.9107,16.343,1310316.0
2018-03-22 12:30:00,17.39,17.63,17.3,17.35,992455.0,16.343,16.5685,16.2584,16.3054,992455.0
2018-03-22 13:00:00,17.35,17.56,17.25,17.52,1164481.0,16.3054,16.5027,16.2114,16.4651,1164481.0
2018-03-22 13:30:00,17.52,17.52,17.38,17.46,843473.0,16.4651,16.4651,16.3336,16.4087,843473.0
2018-03-22 14:00:00,17.46,17.47,17.24,17.32,738994.0,16.4087,16.4181,16.202,16.2772,738994.0
2018-03-22 14:30:00,17.31,17.36,17.14,17.21,835860.0,16.2678,16.3148,16.108,16.1738,835860.0
2018-03-22 15:00:00,17.21,17.25,16.98,16.98,1227582.0,16.1738,16.2114,15.9576,15.9576,1227582.0
2018-03-22 15:30:00,16.98,17.11,16.93,17.02,2169610.0,15.9576,16.0798,15.9107,15.9952,2169610.0
2018-03-23 09:30:00,17.01,17.45,16.95,17.2,1977826.0,15.9858,16.3993,15.9295,16.1644,1977826.0
2018-03-23 10:00:00,17.2,17.29,16.99,17.07,1930813.0,16.1644,16.249,15.967,16.0422,1930813.0
2018-03-23 10:30:00,17.08,17.39,17.08,17.28,945995.0,16.0516,16.343,16.0516,16.2396,945995.0
2018-03-23 11:00:00,17.28,17.29,17.03,17.04,675928.0,16.2396,16.249,16.0046,16.014,675928.0
2018-03-23 11:30:00,17.04,17.12,16.96,16.96,1275801.0,16.014,16.0892,15.9388,15.9388,1275801.0
2018-03-23 12:00:00,16.96,16.97,16.71,16.91,762690.0,15.9388,15.9482,15.7039,15.8919,762690.0
2018-03-23 12:30:00,16.91,17.0,16.83,16.97,461679.0,15.8919,15.9764,15.8167,15.9482,461679.0
2018-03-23 13:00:00,16.96,17.04,16.91,17.03,322912.0,15.9388,16.014,15.8919,16.0046,322912.0
2018-03-23 13:30:00,17.03,17.26,16.97,17.2,402073.0,16.0046,16.2208,15.9482,16.1644,402073.0
2018-03-23 14:00:00,17.19,17.25,17.06,17.16,404812.0,16.155,16.2114,16.0328,16.1268,404812.0
2018-03-23 14:30:00,17.15,17.26,17.05,17.05,665668.0,16.1174,16.2208,16.0234,16.0234,665668.0
2018-03-23 15:00:00,17.06,17.25,17.0,17.17,618380.0,16.0328,16.2114,15.9764,16.1362,618380.0
2018-03-23 15:30:00,17.16,17.17,16.91,17.0,1319216.0,16.1268,16.1362,15.8919,15.9764,1319216.0
2018-03-26 09:30:00,17.4,17.91,17.4,17.63,1402749.0,16.3524,16.8317,16.3524,16.5685,1402749.0
2018-03-26 10:00:00,17.64,17.66,17.49,17.58,1034248.0,16.5779,16.5967,16.4369,16.5215,1034248.0
2018-03-26 10:30:00,17.58,17.82,17.57,17.7,745797.0,16.5215,16.7471,16.5121,16.6343,745797.0
2018-03-26 11:00:00,17.7,17.72,17.42,17.65,790368.0,16.6343,16.6531,16.3712,16.5873,790368.0
2018-03-26 11:30:00,17.64,17.82,17.61,17.78,452198.0,16.5779,16.7471,16.5497,16.7095,452198.0
2018-03-26 12:00:00,17.79,17.88,17.71,17.81,306481.0,16.7189,16.8035,16.6437,16.7377,306481.0
2018-03-26 12:30:00,17.81,17.87,17.73,17.74,294597.0,16.7377,16.7941,16.6625,16.6719,294597.0
2018-03-26 13:00:00,17.74,17.87,17.74,17.86,319303.0,16.6719,16.7941,16.6719,16.7847,319303.0
2018-03-26 13:30:00,17.86,17.89,17.76,17.83,316031.0,16.7847,16.8129,16.6907,16.7565,316031.0
2018-03-26 14:00:00,17.83,17.86,17.79,17.83,266343.0,16.7565,16.7847,16.7189,16.7565,266343.0
2018-03-26 14:30:00,17.83,17.9,17.79,17.8,392137.0,16.7565,16.8223,16.7189,16.7283,392137.0
2018-03-26 15:00:00,17.81,17.95,17.8,17.95,408547.0,16.7377,16.8692,16.7283,16.8692,408547.0
2018-03-26 15:30:00,17.95,18.05,17.94,18.03,1158913.0,16.8692,16.9632,16.8598,16.9444,1158913.0
2018-03-27 09:30:00,18.08,18.14,17.58,17.65,874752.0,16.9914,17.0478,16.5215,16.5873,874752.0
2018-03-27 10:00:00,17.64,17.71,17.52,17.64,750946.0,16.5779,16.6437,16.4651,16.5779,750946.0
2018-03-27 10:30:00,17.64,17.8,17.55,17.6,528139.0,16.5779,16.7283,16.4933,16.5403,528139.0
2018-03-27 11:00:00,17.6,17.6,17.42,17.45,389750.0,16.5403,16.5403,16.3712,16.3993,389750.0
2018-03-27 11:30:00,17.45,17.5,17.32,17.32,473475.0,16.3993,16.4463,16.2772,16.2772,473475.0
2018-03-27 12:00:00,17.33,17.36,17.14,17.17,553508.0,16.2866,16.3148,16.108,16.1362,553508.0
2018-03-27 12:30:00,17.17,17.26,17.06,17.21,499475.0,16.1362,16.2208,16.0328,16.1738,499475.0
2018-03-27 13:00:00,17.22,17.31,17.18,17.27,392975.0,16.1832,16.2678,16.1456,16.2302,392975.0
2018-03-27 13:30:00,17.27,17.3,17.04,17.1,479199.0,16.2302,16.2584,16.014,16.0704,479199.0
2018-03-27 14:00:00,17.1,17.12,16.98,17.02,423467.0,16.0704,16.0892,15.9576,15.9952,423467.0
2018-03-27 14:30:00,17.02,17.09,16.91,17.04,619833.0,15.9952,16.061,15.8919,16.014,619833.0
2018-03-27 15:00:00,17.04,17.05,16.82,16.82,557156.0,16.014,16.0234,15.8073,15.8073,557156.0
2018-03-27 15:30:00,16.82,16.85,16.74,16.83,1200014.0,15.8073,15.8355,15.7321,15.8167,1200014.0
2018-03-28 09:30:00,16.7,16.7,16.13,16.33,2646510.0,15.6945,15.6945,15.1588,15.3468,2646510.0
2018-03-28 10:00:00,16.33,16.56,16.22,16.27,1275233.0,15.3468,15.5629,15.2434,15.2904,1275233.0
2018-03-28 10:30:00,16.27,16.28,15.99,16.13,1220023.0,15.2904,15.2998,15.0273,15.1588,1220023.0
2018-03-28 11:00:00,16.14,16.22,15.99,16.0,1021309.0,15.1682,15.2434,15.0273,15.0367,1021309.0
2018-03-28 11:30:00,16.0,16.2,15.99,16.05,876872.0,15.0367,15.2246,15.0273,15.0836,876872.0
2018-03-28 12:00:00,16.06,16.34,16.05,16.16,843220.0,15.093,15.3562,15.0836,15.187,843220.0
2018-03-28 12:30:00,16.16,16.21,16.06,16.09,616384.0,15.187,15.234,15.093,15.1212,616384.0
2018-03-28 13:00:00,16.09,16.13,16.04,16.11,417988.0,15.1212,15.1588,15.0742,15.14,417988.0
2018-03-28 13:30:00,16.11,16.19,16.06,16.08,420693.0,15.14,15.2152,15.093,15.1118,420693.0
2018-03-28 14:00:00,16.09,16.11,16.03,16.03,480668.0,15.1212,15.14,15.0648,15.0648,480668.0
2018-03-28 14:30:00,16.03,16.17,16.01,16.04,474219.0,15.0648,15.1964,15.046,15.0742,474219.0
2018-03-28 15:00:00,16.03,16.11,15.92,16.1,715555.0,15.0648,15.14,14.9615,15.1306,715555.0
2018-03-28 15:30:00,16.12,16.21,16.07,16.2,1798829.0,15.1494,15.234,15.1024,15.2246,1798829.0
2018-03-29 09:30:00,16.33,16.52,16.21,16.37,665396.0,15.3468,15.5253,15.234,15.3844,665396.0
2018-03-29 10:00:00,16.37,16.51,16.3,16.3,718150.0,15.3844,15.5159,15.3186,15.3186,718150.0
2018-03-29 10:30:00,16.31,16.39,16.2,16.37,770351.0,15.328,15.4032,15.2246,15.3844,770351.0
2018-03-29 11:00:00,16.37,16.5,16.29,16.46,438899.0,15.3844,15.5065,15.3092,15.469,438899.0
2018-03-29 11:30:00,16.46,16.51,16.37,16.49,498049.0,15.469,15.5159,15.3844,15.4971,498049.0
2018-03-29 12:00:00,16.48,16.51,16.43,16.48,663545.0,15.4877,15.5159,15.4408,15.4877,663545.0
2018-03-29 12:30:00,16.47,16.5,16.44,16.5,269372.0,15.4784,15.5065,15.4502,15.5065,269372.0
2018-03-29 13:00:00,16.5,16.53,16.34,16.42,338876.0,15.5065,15.5347,15.3562,15.4314,338876.0
2018-03-29 13:30:00,16.42,16.72,16.4,16.68,330392.0,15.4314,15.7133,15.4126,15.6757,330392.0
2018-03-29 14:00:00,16.68,16.76,16.63,16.7,190357.0,15.6757,15.7509,15.6287,15.6945,190357.0
2018-03-29 14:30:00,16.7,16.79,16.69,16.73,242084.0,15.6945,15.7791,15.6851,15.7227,242084.0
2018-03-29 15:00:00,16.73,16.75,16.59,16.68,277451.0,15.7227,15.7415,15.5911,15.6757,277451.0
2018-03-29 15:30:00,16.68,16.7,16.62,16.63,593600.0,15.6757,15.6945,15.6193,15.6287,593600.0
2018-04-02 09:30:00,16.46,16.67,16.19,16.4,637422.0,15.469,15.6663,15.2152,15.4126,637422.0
2018-04-02 10:00:00,16.39,16.55,16.28,16.49,393861.0,15.4032,15.5535,15.2998,15.4971,393861.0
2018-04-02 10:30:00,16.49,16.54,16.37,16.4,351334.0,15.4971,15.5441,15.3844,15.4126,351334.0
2018-04-02 11:00:00,16.39,16.39,16.22,16.36,449468.0,15.4032,15.4032,15.2434,15.375,449468.0
2018-04-02 11:30:00,16.36,16.36,16.19,16.26,215850.0,15.375,15.375,15.2152,15.281,215850.0
2018-04-02 12:00:00,16.26,16.31,16.15,16.2,302575.0,15.281,15.328,15.1776,15.2246,302575.0
2018-04-02 12:30:00,16.2,16.34,16.19,16.3,124124.0,15.2246,15.3562,15.2152,15.3186,124124.0
2018-04-02 13:00:00,16.31,16.33,16.19,16.22,160221.0,15.328,15.3468,15.2152,15.2434,160221.0
2018-04-02 13:30:00,16.23,16.28,16.18,16.21,181949.0,15.2528,15.2998,15.2058,15.234,181949.0
2018-04-02 14:00:00,16.2,16.22,16.1,16.14,274386.0,15.2246,15.2434,15.1306,15.1682,274386.0
2018-04-02 14:30:00,16.13,16.18,16.04,16.15,306280.0,15.1588,15.2058,15.0742,15.1776,306280.0
2018-04-02 15:00:00,16.15,16.22,16.11,16.12,221604.0,15.1776,15.2434,15.14,15.1494,221604.0
2018-04-02 15:30:00,16.12,16.17,16.02,16.13,648056.0,15.1494,15.1964,15.0554,15.1588,648056.0
2018-04-03 09:30:00,16.33,16.64,16.3,16.31,757482.0,15.3468,15.6381,15.3186,15.328,757482.0
2018-04-03 10:00:00,16.31,16.32,16.13,16.3,716984.0,15.328,15.3374,15.1588,15.3186,716984.0
2018-04-03 10:30:00,16.3,16.41,16.22,16.38,312093.0,15.3186,15.422,15.2434,15.3938,312093.0
2018-04-03 11:00:00,16.38,16.51,16.32,16.33,504390.0,15.3938,15.5159,15.3374,15.3468,504390.0
2018-04-03 11:30:00,16.33,16.35,16.15,16.16,247225.0,15.3468,15.3656,15.1776,15.187,247225.0
2018-04-03 12:00:00,16.17,16.24,16.03,16.06,375005.0,15.1964,15.2622,15.0648,15.093,375005.0
2018-04-03 12:30:00,16.06,16.19,16.04,16.16,226554.0,15.093,15.2152,15.0742,15.187,226554.0
2018-04-03 13:00:00,16.17,16.2,16.1,16.13,265476.0,15.1964,15.2246,15.1306,15.1588,265476.0
2018-04-03 13:30:00,16.14,16.15,16.02,16.13,318930.0,15.1682,15.1776,15.0554,15.1588,318930.0
2018-04-03 14:00:00,16.13,16.13,16.01,16.02,242596.0,15.1588,15.1588,15.046,15.0554,242596.0
2018-04-03 14:30:00,16.02,16.08,15.91,16.07,437446.0,15.0554,15.1118,14.9521,15.1024,437446.0
2018-04-03 15:00:00,16.07,16.12,15.96,15.99,492165.0,15.1024,15.1494,14.9991,15.0273,492165.0
2018-04-03 15:30:00,16.0,16.09,15.95,16.08,735300.0,15.0367,15.1212,14.9897,15.1118,735300.0
2018-04-04 09:30:00,15.71,15.91,15.57,15.83,1095185.0,14.7641,14.9521,14.6325,14.8769,1095185.0
2018-04-04 10:00:00,15.83,16.01,15.78,15.88,612074.0,14.8769,15.046,14.8299,14.9239,612074.0
2018-04-04 10:30:00,15.89,16.06,15.88,15.99,345382.0,14.9333,15.093,14.9239,15.0273,345382.0
2018-04-04 11:00:00,16.0,16.23,15.98,16.23,246210.0,15.0367,15.2528,15.0179,15.2528,246210.0
2018-04-04 11:30:00,16.22,16.32,16.18,16.31,276967.0,15.2434,15.3374,15.2058,15.328,276967.0
2018-04-04 12:00:00,16.31,16.36,16.22,16.31,237062.0,15.328,15.375,15.2434,15.328,237062.0
2018-04-04 12:30:00,16.31,16.33,16.2,16.22,192038.0,15.328,15.3468,15.2246,15.2434,192038.0
2018-04-04 13:00:00,16.22,16.23,16.09,16.13,124059.0,15.2434,15.2528,15.1212,15.1588,124059.0
2018-04-04 13:30:00,16.13,16.21,16.11,16.15,158497.0,15.1588,15.234,15.14,15.1776,158497.0
2018-04-04 14:00:00,16.16,16.31,16.15,16.31,149718.0,15.187,15.328,15.1776,15.328,149718.0
2018-04-04 14:30:00,16.31,16.34,16.24,16.34,169085.0,15.328,15.3562,15.2622,15.3562,169085.0
2018-04-04 15:00:00,16.33,16.45,16.33,16.45,252510.0,15.3468,15.4596,15.3468,15.4596,252510.0
2018-04-04 15:30:00,16.45,16.5,16.44,16.48,636084.0,15.4596,15.5065,15.4502,15.4877,636084.0
2018-04-05 09:30:00,16.54,16.71,16.37,16.59,700714.0,15.5441,15.7039,15.3844,15.5911,700714.0
2018-04-05 10:00:00,16.59,16.69,16.52,16.54,302450.0,15.5911,15.6851,15.5253,15.5441,302450.0
2018-04-05 10:30:00,16.54,16.58,16.46,16.5,349078.0,15.5441,15.5817,15.469,15.5065,349078.0
2018-04-05 11:00:00,16.5,16.58,16.41,16.42,199450.0,15.5065,15.5817,15.422,15.4314,199450.0
2018-04-05 11:30:00,16.42,16.53,16.4,16.43,245283.0,15.4314,15.5347,15.4126,15.4408,245283.0
2018-04-05 12:00:00,16.43,16.43,16.35,16.4,120123.0,15.4408,15.4408,15.3656,15.4126,120123.0
2018-04-05 12:30:00,16.4,16.41,16.33,16.36,138416.0,15.4126,15.422,15.3468,15.375,138416.0
2018-04-05 13:00:00,16.36,16.36,16.23,16.29,190741.0,15.375,15.375,15.2528,15.3092,190741.0
2018-04-05 13:30:00,16.29,16.35,16.24,16.33,164307.0,15.3092,15.3656,15.2622,15.3468,164307.0
2018-04-05 14:00:00,16.33,16.37,16.31,16.35,143501.0,15.3468,15.3844,15.328,15.3656,143501.0
2018-04-05 14:30:00,16.34,16.42,16.34,16.4,108630.0,15.3562,15.4314,15.3562,15.4126,108630.0
2018-04-05 15:00:00,16.4,16.49,16.39,16.45,113423.0,15.4126,15.4971,15.4032,15.4596,113423.0
2018-04-05 15:30:00,16.46,16.5,16.37,16.45,381100.0,15.469,15.5065,15.3844,15.4596,381100.0
2018-04-06 09:30:00,16.22,16.84,16.14,16.82,811464.0,15.2434,15.8261,15.1682,15.8073,811464.0
2018-04-06 10:00:00,16.82,16.89,16.7,16.71,497069.0,15.8073,15.8731,15.6945,15.7039,497069.0
2018-04-06 10:30:00,16.71,16.8,16.64,16.71,217387.0,15.7039,15.7885,15.6381,15.7039,217387.0
2018-04-06 11:00:00,16.71,16.72,16.52,16.64,370738.0,15.7039,15.7133,15.5253,15.6381,370738.0
2018-04-06 11:30:00,16.65,16.78,16.64,16.75,283593.0,15.6475,15.7697,15.6381,15.7415,283593.0
2018-04-06 12:00:00,16.74,16.76,16.69,16.71,193985.0,15.7321,15.7509,15.6851,15.7039,193985.0
2018-04-06 12:30:00,16.71,16.81,16.7,16.77,231270.0,15.7039,15.7979,15.6945,15.7603,231270.0
2018-04-06 13:00:00,16.76,16.95,16.72,16.94,618271.0,15.7509,15.9295,15.7133,15.9201,618271.0
2018-04-06 13:30:00,16.95,16.95,16.84,16.9,652114.0,15.9295,15.9295,15.8261,15.8825,652114.0
2018-04-06 14:00:00,16.89,16.98,16.84,16.86,638790.0,15.8731,15.9576,15.8261,15.8449,638790.0
2018-04-06 14:30:00,16.86,16.9,16.64,16.67,1084038.0,15.8449,15.8825,15.6381,15.6663,1084038.0
2018-04-06 15:00:00,16.67,16.73,16.52,16.54,516402.0,15.6663,15.7227,15.5253,15.5441,516402.0
2018-04-06 15:30:00,16.54,16.76,16.53,16.7,1099502.0,15.5441,15.7509,15.5347,15.6945,1099502.0
2018-04-09 09:30:00,16.83,16.84,16.48,16.71,314855.0,15.8167,15.8261,15.4877,15.7039,314855.0
2018-04-09 10:00:00,16.71,16.87,16.68,16.78,962957.0,15.7039,15.8543,15.6757,15.7697,962957.0
2018-04-09 10:30:00,16.78,16.99,16.78,16.98,282101.0,15.7697,15.967,15.7697,15.9576,282101.0
2018-04-09 11:00:00,16.98,17.03,16.91,16.94,309330.0,15.9576,16.0046,15.8919,15.9201,309330.0
2018-04-09 11:30:00,16.94,17.0,16.88,16.94,168038.0,15.9201,15.9764,15.8637,15.9201,168038.0
2018-04-09 12:00:00,16.94,17.09,16.93,17.05,223876.0,15.9201,16.061,15.9107,16.0234,223876.0
2018-04-09 12:30:00,17.04,17.12,17.04,17.09,186109.0,16.014,16.0892,16.014,16.061,186109.0
2018-04-09 13:00:00,17.09,17.11,17.0,17.03,203505.0,16.061,16.0798,15.9764,16.0046,203505.0
2018-04-09 13:30:00,17.03,17.05,16.93,16.94,84464.0,16.0046,16.0234,15.9107,15.9201,84464.0
2018-04-09 14:00:00,16.93,16.94,16.86,16.9,95366.0,15.9107,15.9201,15.8449,15.8825,95366.0
2018-04-09 14:30:00,16.91,16.93,16.83,16.89,100340.0,15.8919,15.9107,15.8167,15.8731,100340.0
2018-04-09 15:00:00,16.89,16.89,16.74,16.8,180678.0,15.8731,15.8731,15.7321,15.7885,180678.0
2018-04-09 15:30:00,16.79,16.82,16.68,16.69,496886.0,15.7791,15.8073,15.6757,15.6851,496886.0
2018-04-10 09:30:00,17.13,17.16,16.9,17.03,592646.0,16.0986,16.1268,15.8825,16.0046,592646.0
2018-04-10 10:00:00,17.04,17.07,16.78,16.85,385837.0,16.014,16.0422,15.7697,15.8355,385837.0
2018-04-10 10:30:00,16.85,16.97,16.85,16.93,244554.0,15.8355,15.9482,15.8355,15.9107,244554.0
2018-04-10 11:00:00,16.94,16.95,16.86,16.88,251101.0,15.9201,15.9295,15.8449,15.8637,251101.0
2018-04-10 11:30:00,16.88,16.96,16.84,16.9,226732.0,15.8637,15.9388,15.8261,15.8825,226732.0
2018-04-10 12:00:00,16.89,16.97,16.87,16.92,217165.0,15.8731,15.9482,15.8543,15.9013,217165.0
2018-04-10 12:30:00,16.92,17.01,16.9,16.99,313167.0,15.9013,15.9858,15.8825,15.967,313167.0
2018-04-10 13:00:00,16.98,17.03,16.98,17.03,144238.0,15.9576,16.0046,15.9576,16.0046,144238.0
2018-04-10 13:30:00,17.03,17.09,16.99,17.08,160876.0,16.0046,16.061,15.967,16.0516,160876.0
2018-04-10 14:00:00,17.08,17.1,17.04,17.04,215316.0,16.0516,16.0704,16.014,16.014,215316.0
2018-04-10 14:30:00,17.04,17.1,16.99,17.09,200797.0,16.014,16.0704,15.967,16.061,200797.0
2018-04-10 15:00:00,17.09,17.11,17.03,17.07,257871.0,16.061,16.0798,16.0046,16.0422,257871.0
2018-04-10 15:30:00,17.07,17.09,17.01,17.02,429124.0,16.0422,16.061,15.9858,15.9952,429124.0
2018-04-11 09:30:00,16.98,17.4,16.98,17.4,426827.0,15.9576,16.3524,15.9576,16.3524,426827.0
2018-04-11 10:00:00,17.39,17.44,17.22,17.29,468801.0,16.343,16.3899,16.1832,16.249,468801.0
2018-04-11 10:30:00,17.29,17.3,17.05,17.06,197434.0,16.249,16.2584,16.0234,16.0328,197434.0
2018-04-11 11:00:00,17.05,17.09,16.98,17.06,318317.0,16.0234,16.061,15.9576,16.0328,318317.0
2018-04-11 11:30:00,17.06,17.07,16.92,16.92,283827.0,16.0328,16.0422,15.9013,15.9013,283827.0
2018-04-11 12:00:00,16.92,17.02,16.91,16.94,164459.0,15.9013,15.9952,15.8919,15.9201,164459.0
2018-04-11 12:30:00,16.95,16.96,16.86,16.89,144029.0,15.9295,15.9388,15.8449,15.8731,144029.0
2018-04-11 13:00:00,16.89,16.92,16.85,16.87,181190.0,15.8731,15.9013,15.8355,15.8543,181190.0
2018-04-11 13:30:00,16.87,16.88,16.83,16.84,141029.0,15.8543,15.8637,15.8167,15.8261,141029.0
2018-04-11 14:00:00,16.85,16.86,16.76,16.77,251919.0,15.8355,15.8449,15.7509,15.7603,251919.0
2018-04-11 14:30:00,16.78,16.8,16.73,16.78,196855.0,15.7697,15.7885,15.7227,15.7697,196855.0
2018-04-11 15:00:00,16.78,16.78,16.63,16.63,415636.0,15.7697,15.7697,15.6287,15.6287,415636.0
2018-04-11 15:30:00,16.64,16.75,16.63,16.75,546641.0,15.6381,15.7415,15.6287,15.7415,546641.0
2018-04-12 09:30:00,16.8,17.0,16.7,16.85,410820.0,15.7885,15.9764,15.6945,15.8355,410820.0
2018-04-12 10:00:00,16.85,17.09,16.8,16.96,329671.0,15.8355,16.061,15.7885,15.9388,329671.0
2018-04-12 10:30:00,16.96,17.01,16.79,16.82,226923.0,15.9388,15.9858,15.7791,15.8073,226923.0
2018-04-12 11:00:00,16.82,16.86,16.78,16.78,170534.0,15.8073,15.8449,15.7697,15.7697,170534.0
2018-04-12 11:30:00,16.78,16.81,16.65,16.72,101338.0,15.7697,15.7979,15.6475,15.7133,101338.0
2018-04-12 12:00:00,16.73,16.77,16.69,16.73,242430.0,15.7227,15.7603,15.6851,15.7227,242430.0
2018-04-12 12:30:00,16.74,16.74,16.67,16.7,134339.0,15.7321,15.7321,15.6663,15.6945,134339.0
2018-04-12 13:00:00,16.7,16.74,16.65,16.66,130640.0,15.6945,15.7321,15.6475,15.6569,130640.0
2018-04-12 13:30:00,16.67,16.72,16.66,16.67,136040.0,15.6663,15.7133,15.6569,15.6663,136040.0
2018-04-12 14:00:00,16.67,16.68,16.64,16.66,252010.0,15.6663,15.6757,15.6381,15.6569,252010.0
2018-04-12 14:30:00,16.66,16.68,16.52,16.59,324855.0,15.6569,15.6757,15.5253,15.5911,324855.0
2018-04-12 15:00:00,16.59,16.61,16.48,16.5,513172.0,15.5911,15.6099,15.4877,15.5065,513172.0
2018-04-12 15:30:00,16.5,16.58,16.49,16.55,991669.0,15.5065,15.5817,15.4971,15.5535,991669.0
2018-04-13 09:30:00,16.56,16.78,16.4,16.4,466570.0,15.5629,15.7697,15.4126,15.4126,466570.0
2018-04-13 10:00:00,16.4,16.51,16.11,16.11,830438.0,15.4126,15.5159,15.14,15.14,830438.0
2018-04-13 10:30:00,16.11,16.15,16.02,16.04,935054.0,15.14,15.1776,15.0554,15.0742,935054.0
2018-04-13 11:00:00,16.02,16.13,15.98,16.05,404971.0,15.0554,15.1588,15.0179,15.0836,404971.0
2018-04-13 11:30:00,16.05,16.14,16.02,16.11,457058.0,15.0836,15.1682,15.0554,15.14,457058.0
2018-04-13 12:00:00,16.1,16.15,16.07,16.13,263660.0,15.1306,15.1776,15.1024,15.1588,263660.0
2018-04-13 12:30:00,16.14,16.14,16.01,16.02,255164.0,15.1682,15.1682,15.046,15.0554,255164.0
2018-04-13 13:00:00,16.01,16.11,16.0,16.09,244138.0,15.046,15.14,15.0367,15.1212,244138.0
2018-04-13 13:30:00,16.09,16.21,16.07,16.19,324347.0,15.1212,15.234,15.1024,15.2152,324347.0
2018-04-13 14:00:00,16.19,16.19,16.12,16.13,233109.0,15.2152,15.2152,15.1494,15.1588,233109.0
2018-04-13 14:30:00,16.12,16.17,16.08,16.1,225126.0,15.1494,15.1964,15.1118,15.1306,225126.0
2018-04-13 15:00:00,16.11,16.13,16.0,16.06,486438.0,15.14,15.1588,15.0367,15.093,486438.0
2018-04-13 15:30:00,16.06,16.14,16.05,16.12,588266.0,15.093,15.1682,15.0836,15.1494,588266.0
2018-04-16 09:30:00,16.05,16.07,15.88,15.99,686720.0,15.0836,15.1024,14.9239,15.0273,686720.0
2018-04-16 10:00:00,15.98,16.11,15.98,16.05,589907.0,15.0179,15.14,15.0179,15.0836,589907.0
2018-04-16 10:30:00,16.05,16.07,15.89,15.92,472098.0,15.0836,15.1024,14.9333,14.9615,472098.0
2018-04-16 11:00:00,15.92,15.94,15.79,15.84,845012.0,14.9615,14.9803,14.8393,14.8863,845012.0
2018-04-16 11:30:00,15.84,15.94,15.79,15.9,609960.0,14.8863,14.9803,14.8393,14.9427,609960.0
2018-04-16 12:00:00,15.9,15.93,15.84,15.87,494327.0,14.9427,14.9709,14.8863,14.9145,494327.0
2018-04-16 12:30:00,15.87,15.89,15.77,15.79,781249.0,14.9145,14.9333,14.8205,14.8393,781249.0
2018-04-16 13:00:00,15.8,15.84,15.76,15.79,435360.0,14.8487,14.8863,14.8111,14.8393,435360.0
2018-04-16 13:30:00,15.8,15.86,15.72,15.77,546513.0,14.8487,14.9051,14.7735,14.8205,546513.0
2018-04-16 14:00:00,15.77,15.79,15.7,15.72,304174.0,14.8205,14.8393,14.7547,14.7735,304174.0
2018-04-16 14:30:00,15.71,15.75,15.67,15.7,520754.0,14.7641,14.8017,14.7265,14.7547,520754.0
2018-04-16 15:00:00,15.7,15.73,15.64,15.66,556965.0,14.7547,14.7829,14.6983,14.7171,556965.0
2018-04-16 15:30:00,15.66,15.68,15.62,15.65,901175.0,14.7171,14.7359,14.6795,14.7077,901175.0
2018-04-17 09:30:00,15.9,16.02,15.7,15.86,1878872.0,14.9427,15.0554,14.7547,14.9051,1878872.0
2018-04-17 10:00:00,15.86,16.02,15.8,15.9,698321.0,14.9051,15.0554,14.8487,14.9427,698321.0
2018-04-17 10:30:00,15.89,15.93,15.87,15.91,476199.0,14.9333,14.9709,14.9145,14.9521,476199.0
2018-04-17 11:00:00,15.91,16.01,15.91,16.0,417910.0,14.9521,15.046,14.9521,15.0367,417910.0
2018-04-17 11:30:00,16.0,16.02,15.85,15.85,275759.0,15.0367,15.0554,14.8957,14.8957,275759.0
2018-04-17 12:00:00,15.85,15.96,15.85,15.96,262914.0,14.8957,14.9991,14.8957,14.9991,262914.0
2018-04-17 12:30:00,15.95,15.96,15.84,15.91,296106.0,14.9897,14.9991,14.8863,14.9521,296106.0
2018-04-17 13:00:00,15.92,15.92,15.87,15.91,233233.0,14.9615,14.9615,14.9145,14.9521,233233.0
2018-04-17 13:30:00,15.91,16.02,15.87,16.01,257190.0,14.9521,15.0554,14.9145,15.046,257190.0
2018-04-17 14:00:00,16.0,16.03,15.99,16.03,267434.0,15.0367,15.0648,15.0273,15.0648,267434.0
2018-04-17 14:30:00,16.03,16.03,15.96,15.97,233866.0,15.0648,15.0648,14.9991,15.0085,233866.0
2018-04-17 15:00:00,15.96,16.0,15.88,15.97,232696.0,14.9991,15.0367,14.9239,15.0085,232696.0
2018-04-17 15:30:00,15.97,16.05,15.96,16.0,780616.0,15.0085,15.0836,14.9991,15.0367,780616.0
2018-04-18 09:30:00,16.08,16.77,16.08,16.23,1039146.0,15.1118,15.7603,15.1118,15.2528,1039146.0
2018-04-18 10:00:00,16.23,16.23,15.95,16.03,361169.0,15.2528,15.2528,14.9897,15.0648,361169.0
2018-04-18 10:30:00,16.04,16.1,15.87,15.91,525419.0,15.0742,15.1306,14.9145,14.9521,525419.0
2018-04-18 11:00:00,15.91,15.97,15.87,15.89,511968.0,14.9521,15.0085,14.9145,14.9333,511968.0
2018-04-18 11:30:00,15.88,15.91,15.84,15.86,254798.0,14.9239,14.9521,14.8863,14.9051,254798.0
2018-04-18 12:00:00,15.86,15.86,15.74,15.77,936223.0,14.9051,14.9051,14.7923,14.8205,936223.0
2018-04-18 12:30:00,15.77,15.77,15.7,15.75,348160.0,14.8205,14.8205,14.7547,14.8017,348160.0
2018-04-18 13:00:00,15.76,15.86,15.75,15.83,294125.0,14.8111,14.9051,14.8017,14.8769,294125.0
2018-04-18 13:30:00,15.83,15.83,15.77,15.79,248433.0,14.8769,14.8769,14.8205,14.8393,248433.0
2018-04-18 14:00:00,15.79,15.88,15.77,15.88,246375.0,14.8393,14.9239,14.8205,14.9239,246375.0
2018-04-18 14:30:00,15.89,16.01,15.89,15.93,266626.0,14.9333,15.046,14.9333,14.9709,266626.0
2018-04-18 15:00:00,15.93,15.97,15.9,15.96,284302.0,14.9709,15.0085,14.9427,14.9991,284302.0
2018-04-18 15:30:00,15.96,15.99,15.94,15.94,706579.0,14.9991,15.0273,14.9803,14.9803,706579.0
2018-04-19 09:30:00,15.95,16.37,15.88,16.36,919997.0,14.9897,15.3844,14.9239,15.375,919997.0
2018-04-19 10:00:00,16.35,16.42,16.14,16.21,760870.0,15.3656,15.4314,15.1682,15.234,760870.0
2018-04-19 10:30:00,16.21,16.21,15.95,16.05,284054.0,15.234,15.234,14.9897,15.0836,284054.0
2018-04-19 11:00:00,16.05,16.11,15.98,16.03,356829.0,15.0836,15.14,15.0179,15.0648,356829.0
2018-04-19 11:30:00,16.04,16.05,15.93,15.94,229355.0,15.0742,15.0836,14.9709,14.9803,229355.0
2018-04-19 12:00:00,15.94,16.0,15.93,16.0,169368.0,14.9803,15.0367,14.9709,15.0367,169368.0
2018-04-19 12:30:00,16.0,16.06,15.96,16.02,114964.0,15.0367,15.093,14.9991,15.0554,114964.0
2018-04-19 13:00:00,16.01,16.02,15.97,15.98,113374.0,15.046,15.0554,15.0085,15.0179,113374.0
2018-04-19 13:30:00,15.98,16.02,15.96,15.98,136839.0,15.0179,15.0554,14.9991,15.0179,136839.0
2018-04-19 14:00:00,15.98,15.98,15.9,15.93,122679.0,15.0179,15.0179,14.9427,14.9709,122679.0
2018-04-19 14:30:00,15.93,16.0,15.92,15.99,157265.0,14.9709,15.0367,14.9615,15.0273,157265.0
2018-04-19 15:00:00,15.99,16.05,15.97,16.0,246483.0,15.0273,15.0836,15.0085,15.0367,246483.0
2018-04-19 15:30:00,16.0,16.11,15.98,16.09,875773.0,15.0367,15.14,15.0179,15.1212,875773.0
2018-04-20 09:30:00,16.06,16.2,15.74,15.86,1235447.0,15.093,15.2246,14.7923,14.9051,1235447.0
2018-04-20 10:00:00,15.87,15.87,15.74,15.83,322863.0,14.9145,14.9145,14.7923,14.8769,322863.0
2018-04-20 10:30:00,15.83,15.91,15.75,15.82,304481.0,14.8769,14.9521,14.8017,14.8675,304481.0
2018-04-20 11:00:00,15.81,15.81,15.67,15.76,225817.0,14.8581,14.8581,14.7265,14.8111,225817.0
2018-04-20 11:30:00,15.76,15.76,15.63,15.64,328707.0,14.8111,14.8111,14.6889,14.6983,328707.0
2018-04-20 12:00:00,15.63,15.64,15.55,15.6,221705.0,14.6889,14.6983,14.6137,14.6607,221705.0
2018-04-20 12:30:00,15.59,15.63,15.58,15.61,145157.0,14.6513,14.6889,14.6419,14.6701,145157.0
2018-04-20 13:00:00,15.6,15.65,15.57,15.6,210089.0,14.6607,14.7077,14.6325,14.6607,210089.0
2018-04-20 13:30:00,15.61,15.67,15.6,15.65,113521.0,14.6701,14.7265,14.6607,14.7077,113521.0
2018-04-20 14:00:00,15.66,15.68,15.61,15.62,212510.0,14.7171,14.7359,14.6701,14.6795,212510.0
2018-04-20 14:30:00,15.63,15.66,15.58,15.65,159908.0,14.6889,14.7171,14.6419,14.7077,159908.0
2018-04-20 15:00:00,15.65,15.66,15.6,15.65,159400.0,14.7077,14.7171,14.6607,14.7077,159400.0
2018-04-20 15:30:00,15.65,15.71,15.63,15.69,556668.0,14.7077,14.7641,14.6889,14.7453,556668.0
2018-04-23 09:30:00,15.7,15.73,15.4,15.52,351488.0,14.7547,14.7829,14.4728,14.5856,351488.0
2018-04-23 10:00:00,15.52,15.69,15.52,15.66,288427.0,14.5856,14.7453,14.5856,14.7171,288427.0
2018-04-23 10:30:00,15.67,15.67,15.47,15.53,226887.0,14.7265,14.7265,14.5386,14.5949,226887.0
2018-04-23 11:00:00,15.52,15.56,15.46,15.51,114667.0,14.5856,14.6231,14.5292,14.5762,114667.0
2018-04-23 11:30:00,15.5,15.52,15.42,15.5,174905.0,14.5668,14.5856,14.4916,14.5668,174905.0
2018-04-23 12:00:00,15.5,15.51,15.41,15.44,134245.0,14.5668,14.5762,14.4822,14.5104,134245.0
2018-04-23 12:30:00,15.44,15.46,15.41,15.44,90786.0,14.5104,14.5292,14.4822,14.5104,90786.0
2018-04-23 13:00:00,15.43,15.5,15.43,15.5,94056.0,14.501,14.5668,14.501,14.5668,94056.0
2018-04-23 13:30:00,15.5,15.53,15.42,15.43,80481.0,14.5668,14.5949,14.4916,14.501,80481.0
2018-04-23 14:00:00,15.43,15.43,15.38,15.41,93342.0,14.501,14.501,14.454,14.4822,93342.0
2018-04-23 14:30:00,15.4,15.44,15.35,15.38,94010.0,14.4728,14.5104,14.4258,14.454,94010.0
2018-04-23 15:00:00,15.37,15.48,15.36,15.45,111976.0,14.4446,14.548,14.4352,14.5198,111976.0
2018-04-23 15:30:00,15.45,15.47,15.41,15.45,344484.0,14.5198,14.5386,14.4822,14.5198,344484.0
2018-04-24 09:30:00,15.57,15.67,15.5,15.64,530754.0,14.6325,14.7265,14.5668,14.6983,530754.0
2018-04-24 10:00:00,15.62,15.65,15.5,15.51,516384.0,14.6795,14.7077,14.5668,14.5762,516384.0
2018-04-24 10:30:00,15.5,15.65,15.5,15.58,315273.0,14.5668,14.7077,14.5668,14.6419,315273.0
2018-04-24 11:00:00,15.57,15.66,15.5,15.66,428273.0,14.6325,14.7171,14.5668,14.7171,428273.0
2018-04-24 11:30:00,15.66,15.66,15.58,15.61,574200.0,14.7171,14.7171,14.6419,14.6701,574200.0
2018-04-24 12:00:00,15.61,15.62,15.42,15.48,431468.0,14.6701,14.6795,14.4916,14.548,431468.0
2018-04-24 12:30:00,15.47,15.48,15.24,15.25,1545987.0,14.5386,14.548,14.3224,14.3318,1545987.0
2018-04-24 13:00:00,15.25,15.35,15.24,15.29,1832474.0,14.3318,14.4258,14.3224,14.3694,1832474.0
2018-04-24 13:30:00,15.28,15.29,15.22,15.26,448565.0,14.36,14.3694,14.3036,14.3412,448565.0
2018-04-24 14:00:00,15.26,15.29,15.22,15.25,885861.0,14.3412,14.3694,14.3036,14.3318,885861.0
2018-04-24 14:30:00,15.25,15.31,15.24,15.27,469723.0,14.3318,14.3882,14.3224,14.3506,469723.0
2018-04-24 15:00:00,15.28,15.35,15.25,15.26,295488.0,14.36,14.4258,14.3318,14.3412,295488.0
2018-04-24 15:30:00,15.26,15.32,15.25,15.3,882710.0,14.3412,14.3976,14.3318,14.3788,882710.0
2018-04-25 09:30:00,15.2,15.25,14.83,14.85,1762955.0,14.2848,14.3318,13.9371,13.9559,1762955.0
2018-04-25 10:00:00,14.85,15.16,14.76,15.16,1721711.0,13.9559,14.2472,13.8713,14.2472,1721711.0
2018-04-25 10:30:00,15.16,15.28,15.09,15.14,662303.0,14.2472,14.36,14.1814,14.2284,662303.0
2018-04-25 11:00:00,15.13,15.28,15.09,15.23,925321.0,14.219,14.36,14.1814,14.313,925321.0
2018-04-25 11:30:00,15.23,15.28,15.15,15.21,521913.0,14.313,14.36,14.2378,14.2942,521913.0
2018-04-25 12:00:00,15.21,15.27,15.21,15.23,241658.0,14.2942,14.3506,14.2942,14.313,241658.0
2018-04-25 12:30:00,15.23,15.27,15.2,15.23,333610.0,14.313,14.3506,14.2848,14.313,333610.0
2018-04-25 13:00:00,15.22,15.31,15.2,15.26,435629.0,14.3036,14.3882,14.2848,14.3412,435629.0
2018-04-25 13:30:00,15.25,15.26,15.22,15.24,388882.0,14.3318,14.3412,14.3036,14.3224,388882.0
2018-04-25 14:00:00,15.24,15.26,15.21,15.23,504502.0,14.3224,14.3412,14.2942,14.313,504502.0
2018-04-25 14:30:00,15.23,15.28,15.14,15.25,619280.0,14.313,14.36,14.2284,14.3318,619280.0
2018-04-25 15:00:00,15.25,15.28,15.21,15.25,657271.0,14.3318,14.36,14.2942,14.3318,657271.0
2018-04-25 15:30:00,15.24,15.26,15.15,15.26,1341905.0,14.3224,14.3412,14.2378,14.3412,1341905.0
2018-04-26 09:30:00,15.4,15.48,15.25,15.33,663749.0,14.4728,14.548,14.3318,14.407,663749.0
2018-04-26 10:00:00,15.33,15.37,14.9,14.96,874373.0,14.407,14.4446,14.0029,14.0593,874373.0
2018-04-26 10:30:00,14.97,15.04,14.75,14.76,1213646.0,14.0687,14.1345,13.8619,13.8713,1213646.0
2018-04-26 11:00:00,14.76,14.82,14.74,14.78,680976.0,13.8713,13.9277,13.8525,13.8901,680976.0
2018-04-26 11:30:00,14.79,14.86,14.71,14.71,447413.0,13.8995,13.9653,13.8243,13.8243,447413.0
2018-04-26 12:00:00,14.71,14.81,14.7,14.73,541143.0,13.8243,13.9183,13.8149,13.8431,541143.0
2018-04-26 12:30:00,14.72,14.79,14.71,14.75,253064.0,13.8337,13.8995,13.8243,13.8619,253064.0
2018-04-26 13:00:00,14.74,14.75,14.62,14.62,380409.0,13.8525,13.8619,13.7397,13.7397,380409.0
2018-04-26 13:30:00,14.62,14.67,14.58,14.64,1006972.0,13.7397,13.7867,13.7021,13.7585,1006972.0
2018-04-26 14:00:00,14.64,14.64,14.5,14.5,1260958.0,13.7585,13.7585,13.627,13.627,1260958.0
2018-04-26 14:30:00,14.5,14.58,14.44,14.49,668948.0,13.627,13.7021,13.5706,13.6176,668948.0
2018-04-26 15:00:00,14.5,14.54,14.43,14.49,681462.0,13.627,13.6646,13.5612,13.6176,681462.0
2018-04-26 15:30:00,14.5,14.51,14.41,14.48,1348296.0,13.627,13.6364,13.5424,13.6082,1348296.0
2018-04-27 09:30:00,14.75,15.32,14.7,15.13,2819976.0,13.8619,14.3976,13.8149,14.219,2819976.0
2018-04-27 10:00:00,15.13,15.34,15.09,15.24,1280285.0,14.219,14.4164,14.1814,14.3224,1280285.0
2018-04-27 10:30:00,15.25,15.25,15.0,15.08,1365000.0,14.3318,14.3318,14.0969,14.172,1365000.0
2018-04-27 11:00:00,15.08,15.31,15.05,15.3,635536.0,14.172,14.3882,14.1438,14.3788,635536.0
2018-04-27 11:30:00,15.3,15.35,15.17,15.24,633612.0,14.3788,14.4258,14.2566,14.3224,633612.0
2018-04-27 12:00:00,15.25,15.35,15.17,15.34,750520.0,14.3318,14.4258,14.2566,14.4164,750520.0
2018-04-27 12:30:00,15.34,15.38,15.21,15.38,450800.0,14.4164,14.454,14.2942,14.454,450800.0
2018-04-27 13:00:00,15.38,15.46,15.35,15.46,442277.0,14.454,14.5292,14.4258,14.5292,442277.0
2018-04-27 13:30:00,15.46,15.51,15.26,15.26,628306.0,14.5292,14.5762,14.3412,14.3412,628306.0
2018-04-27 14:00:00,15.26,15.29,15.16,15.2,1653052.0,14.3412,14.3694,14.2472,14.2848,1653052.0
2018-04-27 14:30:00,15.2,15.28,15.18,15.23,412321.0,14.2848,14.36,14.266,14.313,412321.0
2018-04-27 15:00:00,15.23,15.38,15.21,15.31,611725.0,14.313,14.454,14.2942,14.3882,611725.0
2018-04-27 15:30:00,15.3,15.42,15.29,15.38,1607074.0,14.3788,14.4916,14.3694,14.454,1607074.0
2018-04-30 09:30:00,15.51,15.62,15.39,15.51,1158588.0,14.5762,14.6795,14.4634,14.5762,1158588.0
2018-04-30 10:00:00,15.51,15.65,15.48,15.55,468209.0,14.5762,14.7077,14.548,14.6137,468209.0
2018-04-30 10:30:00,15.54,15.58,15.51,15.56,287684.0,14.6043,14.6419,14.5762,14.6231,287684.0
2018-04-30 11:00:00,15.56,15.58,15.48,15.49,317627.0,14.6231,14.6419,14.548,14.5574,317627.0
2018-04-30 11:30:00,15.5,15.52,15.37,15.4,422594.0,14.5668,14.5856,14.4446,14.4728,422594.0
2018-04-30 12:00:00,15.41,15.46,15.32,15.46,441505.0,14.4822,14.5292,14.3976,14.5292,441505.0
2018-04-30 12:30:00,15.45,15.52,15.44,15.52,226515.0,14.5198,14.5856,14.5104,14.5856,226515.0
2018-04-30 13:00:00,15.51,15.56,15.48,15.48,285701.0,14.5762,14.6231,14.548,14.548,285701.0
2018-04-30 13:30:00,15.49,15.5,15.42,15.49,209762.0,14.5574,14.5668,14.4916,14.5574,209762.0
2018-04-30 14:00:00,15.5,15.53,15.45,15.53,209127.0,14.5668,14.5949,14.5198,14.5949,209127.0
2018-04-30 14:30:00,15.52,15.54,15.46,15.46,235765.0,14.5856,14.6043,14.5292,14.5292,235765.0
2018-04-30 15:00:00,15.46,15.54,15.46,15.5,231051.0,14.5292,14.6043,14.5292,14.5668,231051.0
2018-04-30 15:30:00,15.5,15.58,15.49,15.49,1055852.0,14.5668,14.6419,14.5574,14.5574,1055852.0
2018-05-01 09:30:00,15.39,15.52,15.34,15.49,533278.0,14.4634,14.5856,14.4164,14.5574,533278.0
2018-05-01 10:00:00,15.49,15.5,15.27,15.31,683686.0,14.5574,14.5668,14.3506,14.3882,683686.0
2018-05-01 10:30:00,15.31,15.33,15.14,15.15,399051.0,14.3882,14.407,14.2284,14.2378,399051.0
2018-05-01 11:00:00,15.16,15.23,15.13,15.23,194879.0,14.2472,14.313,14.219,14.313,194879.0
2018-05-01 11:30:00,15.22,15.24,15.19,15.2,131171.0,14.3036,14.3224,14.2754,14.2848,131171.0
2018-05-01 12:00:00,15.21,15.24,15.19,15.23,100892.0,14.2942,14.3224,14.2754,14.313,100892.0
2018-05-01 12:30:00,15.23,15.25,15.21,15.23,72708.0,14.313,14.3318,14.2942,14.313,72708.0
2018-05-01 13:00:00,15.24,15.3,15.23,15.26,65637.0,14.3224,14.3788,14.313,14.3412,65637.0
2018-05-01 13:30:00,15.26,15.34,15.23,15.33,92688.0,14.3412,14.4164,14.313,14.407,92688.0
2018-05-01 14:00:00,15.32,15.34,15.3,15.32,90291.0,14.3976,14.4164,14.3788,14.3976,90291.0
2018-05-01 14:30:00,15.32,15.34,15.31,15.32,144886.0,14.3976,14.4164,14.3882,14.3976,144886.0
2018-05-01 15:00:00,15.32,15.38,15.31,15.36,141250.0,14.3976,14.454,14.3882,14.4352,141250.0
2018-05-01 15:30:00,15.36,15.45,15.35,15.45,494609.0,14.4352,14.5198,14.4258,14.5198,494609.0
2018-05-02 09:30:00,15.2,15.42,15.17,15.38,349518.0,14.2848,14.4916,14.2566,14.454,349518.0
2018-05-02 10:00:00,15.38,15.75,15.38,15.7,554874.0,14.454,14.8017,14.454,14.7547,554874.0
2018-05-02 10:30:00,15.69,15.8,15.68,15.77,333880.0,14.7453,14.8487,14.7359,14.8205,333880.0
2018-05-02 11:00:00,15.78,15.83,15.74,15.76,387519.0,14.8299,14.8769,14.7923,14.8111,387519.0
2018-05-02 11:30:00,15.76,15.85,15.76,15.85,330039.0,14.8111,14.8957,14.8111,14.8957,330039.0
2018-05-02 12:00:00,15.85,15.91,15.81,15.91,226041.0,14.8957,14.9521,14.8581,14.9521,226041.0
2018-05-02 12:30:00,15.91,15.93,15.85,15.88,151333.0,14.9521,14.9709,14.8957,14.9239,151333.0
2018-05-02 13:00:00,15.88,15.93,15.85,15.88,188230.0,14.9239,14.9709,14.8957,14.9239,188230.0
2018-05-02 13:30:00,15.89,15.97,15.87,15.95,264590.0,14.9333,15.0085,14.9145,14.9897,264590.0
2018-05-02 14:00:00,15.95,15.99,15.81,15.85,250387.0,14.9897,15.0273,14.8581,14.8957,250387.0
2018-05-02 14:30:00,15.83,15.86,15.78,15.79,192084.0,14.8769,14.9051,14.8299,14.8393,192084.0
2018-05-02 15:00:00,15.79,15.83,15.75,15.75,372280.0,14.8393,14.8769,14.8017,14.8017,372280.0
2018-05-02 15:30:00,15.75,15.8,15.65,15.68,915643.0,14.8017,14.8487,14.7077,14.7359,915643.0
2018-05-03 09:30:00,15.8,15.85,15.62,15.83,571061.0,14.8487,14.8957,14.6795,14.8769,571061.0
2018-05-03 10:00:00,15.83,15.84,15.66,15.7,462374.0,14.8769,14.8863,14.7171,14.7547,462374.0
2018-05-03 10:30:00,15.7,15.71,15.55,15.58,329388.0,14.7547,14.7641,14.6137,14.6419,329388.0
2018-05-03 11:00:00,15.57,15.59,15.38,15.46,988577.0,14.6325,14.6513,14.454,14.5292,988577.0
2018-05-03 11:30:00,15.46,15.5,15.4,15.43,128280.0,14.5292,14.5668,14.4728,14.501,128280.0
2018-05-03 12:00:00,15.43,15.49,15.42,15.46,120348.0,14.501,14.5574,14.4916,14.5292,120348.0
2018-05-03 12:30:00,15.46,15.55,15.46,15.52,200468.0,14.5292,14.6137,14.5292,14.5856,200468.0
2018-05-03 13:00:00,15.52,15.69,15.49,15.69,287023.0,14.5856,14.7453,14.5574,14.7453,287023.0
2018-05-03 13:30:00,15.68,15.73,15.64,15.66,245358.0,14.7359,14.7829,14.6983,14.7171,245358.0
2018-05-03 14:00:00,15.67,15.68,15.63,15.67,106922.0,14.7265,14.7359,14.6889,14.7265,106922.0
2018-05-03 14:30:00,15.67,15.71,15.66,15.67,192573.0,14.7265,14.7641,14.7171,14.7265,192573.0
2018-05-03 15:00:00,15.68,15.73,15.65,15.7,199487.0,14.7359,14.7829,14.7077,14.7547,199487.0
2018-05-03 15:30:00,15.71,15.77,15.69,15.75,613022.0,14.7641,14.8205,14.7453,14.8017,613022.0
2018-05-04 09:30:00,15.43,15.73,15.39,15.71,875568.0,14.501,14.7829,14.4634,14.7641,875568.0
2018-05-04 10:00:00,15.71,15.8,15.65,15.69,400254.0,14.7641,14.8487,14.7077,14.7453,400254.0
2018-05-04 10:30:00,15.69,15.71,15.58,15.63,193117.0,14.7453,14.7641,14.6419,14.6889,193117.0
2018-05-04 11:00:00,15.63,15.73,15.62,15.68,186934.0,14.6889,14.7829,14.6795,14.7359,186934.0
2018-05-04 11:30:00,15.68,15.77,15.68,15.77,262911.0,14.7359,14.8205,14.7359,14.8205,262911.0
2018-05-04 12:00:00,15.77,15.78,15.68,15.74,297000.0,14.8205,14.8299,14.7359,14.7923,297000.0
2018-05-04 12:30:00,15.74,15.78,15.69,15.71,286061.0,14.7923,14.8299,14.7453,14.7641,286061.0
2018-05-04 13:00:00,15.71,15.72,15.69,15.7,221240.0,14.7641,14.7735,14.7453,14.7547,221240.0
2018-05-04 13:30:00,15.7,15.75,15.69,15.75,195524.0,14.7547,14.8017,14.7453,14.8017,195524.0
2018-05-04 14:00:00,15.75,15.76,15.72,15.75,175016.0,14.8017,14.8111,14.7735,14.8017,175016.0
2018-05-04 14:30:00,15.75,15.75,15.69,15.72,246489.0,14.8017,14.8017,14.7453,14.7735,246489.0
2018-05-04 15:00:00,15.71,15.74,15.69,15.73,213919.0,14.7641,14.7923,14.7453,14.7829,213919.0
2018-05-04 15:30:00,15.72,15.78,15.64,15.69,1561326.0,14.7735,14.8299,14.6983,14.7453,1561326.0
2018-05-07 09:30:00,15.75,16.07,15.66,16.0,744078.0,14.8017,15.1024,14.7171,15.0367,744078.0
2018-05-07 10:00:00,16.0,16.14,15.99,16.12,788482.0,15.0367,15.1682,15.0273,15.1494,788482.0
2018-05-07 10:30:00,16.12,16.14,16.05,16.05,432907.0,15.1494,15.1682,15.0836,15.0836,432907.0
2018-05-07 11:00:00,16.05,16.07,15.96,15.97,254953.0,15.0836,15.1024,14.9991,15.0085,254953.0
2018-05-07 11:30:00,15.97,16.0,15.95,15.97,167864.0,15.0085,15.0367,14.9897,15.0085,167864.0
2018-05-07 12:00:00,15.98,15.99,15.94,15.99,165316.0,15.0179,15.0273,14.9803,15.0273,165316.0
2018-05-07 12:30:00,15.98,15.99,15.91,15.92,202347.0,15.0179,15.0273,14.9521,14.9615,202347.0
2018-05-07 13:00:00,15.92,15.93,15.87,15.88,206820.0,14.9615,14.9709,14.9145,14.9239,206820.0
2018-05-07 13:30:00,15.89,15.92,15.86,15.87,453618.0,14.9333,14.9615,14.9051,14.9145,453618.0
2018-05-07 14:00:00,15.87,15.92,15.85,15.92,199712.0,14.9145,14.9615,14.8957,14.9615,199712.0
2018-05-07 14:30:00,15.93,15.95,15.89,15.89,141585.0,14.9709,14.9897,14.9333,14.9333,141585.0
2018-05-07 15:00:00,15.89,15.93,15.82,15.86,281617.0,14.9333,14.9709,14.8675,14.9051,281617.0
2018-05-07 15:30:00,15.86,15.88,15.82,15.85,726768.0,14.9051,14.9239,14.8675,14.8957,726768.0
2018-05-08 09:30:00,15.77,15.86,15.69,15.82,547461.0,14.8205,14.9051,14.7453,14.8675,547461.0
2018-05-08 10:00:00,15.82,15.9,15.78,15.89,879543.0,14.8675,14.9427,14.8299,14.9333,879543.0
2018-05-08 10:30:00,15.88,15.91,15.83,15.89,371691.0,14.9239,14.9521,14.8769,14.9333,371691.0
2018-05-08 11:00:00,15.89,16.02,15.88,15.98,329144.0,14.9333,15.0554,14.9239,15.0179,329144.0
2018-05-08 11:30:00,15.99,16.0,15.91,15.95,390388.0,15.0273,15.0367,14.9521,14.9897,390388.0
2018-05-08 12:00:00,15.95,16.0,15.93,15.98,228239.0,14.9897,15.0367,14.9709,15.0179,228239.0
2018-05-08 12:30:00,15.97,16.0,15.95,15.96,231033.0,15.0085,15.0367,14.9897,14.9991,231033.0
2018-05-08 13:00:00,15.96,16.02,15.9,15.93,174850.0,14.9991,15.0554,14.9427,14.9709,174850.0
2018-05-08 13:30:00,15.93,15.99,15.92,15.94,126985.0,14.9709,15.0273,14.9615,14.9803,126985.0
2018-05-08 14:00:00,15.93,15.98,15.92,15.95,189659.0,14.9709,15.0179,14.9615,14.9897,189659.0
2018-05-08 14:30:00,15.96,15.99,15.92,15.96,113332.0,14.9991,15.0273,14.9615,14.9991,113332.0
2018-05-08 15:00:00,15.96,16.02,15.94,16.0,137292.0,14.9991,15.0554,14.9803,15.0367,137292.0
2018-05-08 15:30:00,16.0,16.08,15.98,16.0,595181.0,15.0367,15.1118,15.0179,15.0367,595181.0
2018-05-09 09:30:00,16.08,16.08,15.71,15.74,785808.0,15.1118,15.1118,14.7641,14.7923,785808.0
2018-05-09 10:00:00,15.74,15.74,15.51,15.51,668132.0,14.7923,14.7923,14.5762,14.5762,668132.0
2018-05-09 10:30:00,15.52,15.58,15.42,15.42,474381.0,14.5856,14.6419,14.4916,14.4916,474381.0
2018-05-09 11:00:00,15.42,15.47,15.4,15.44,179069.0,14.4916,14.5386,14.4728,14.5104,179069.0
2018-05-09 11:30:00,15.44,15.5,15.42,15.5,215814.0,14.5104,14.5668,14.4916,14.5668,215814.0
2018-05-09 12:00:00,15.5,15.52,15.41,15.42,136582.0,14.5668,14.5856,14.4822,14.4916,136582.0
2018-05-09 12:30:00,15.41,15.49,15.41,15.46,141917.0,14.4822,14.5574,14.4822,14.5292,141917.0
2018-05-09 13:00:00,15.45,15.51,15.45,15.48,201530.0,14.5198,14.5762,14.5198,14.548,201530.0
2018-05-09 13:30:00,15.48,15.51,15.46,15.48,177606.0,14.548,14.5762,14.5292,14.548,177606.0
2018-05-09 14:00:00,15.49,15.52,15.46,15.47,133877.0,14.5574,14.5856,14.5292,14.5386,133877.0
2018-05-09 14:30:00,15.46,15.55,15.46,15.52,197401.0,14.5292,14.6137,14.5292,14.5856,197401.0
2018-05-09 15:00:00,15.52,15.52,15.44,15.45,158610.0,14.5856,14.5856,14.5104,14.5198,158610.0
2018-05-09 15:30:00,15.44,15.45,15.36,15.36,645776.0,14.5104,14.5198,14.4352,14.4352,645776.0
2018-05-10 09:30:00,15.58,15.69,15.48,15.65,753512.0,14.6419,14.7453,14.548,14.7077,753512.0
2018-05-10 10:00:00,15.66,15.68,15.59,15.65,655353.0,14.7171,14.7359,14.6513,14.7077,655353.0
2018-05-10 10:30:00,15.65,15.71,15.5,15.53,526014.0,14.7077,14.7641,14.5668,14.5949,526014.0
2018-05-10 11:00:00,15.53,15.61,15.41,15.41,388079.0,14.5949,14.6701,14.4822,14.4822,388079.0
2018-05-10 11:30:00,15.41,15.44,15.36,15.39,241924.0,14.4822,14.5104,14.4352,14.4634,241924.0
2018-05-10 12:00:00,15.39,15.49,15.36,15.38,226227.0,14.4634,14.5574,14.4352,14.454,226227.0
2018-05-10 12:30:00,15.38,15.44,15.37,15.4,140025.0,14.454,14.5104,14.4446,14.4728,140025.0
2018-05-10 13:00:00,15.4,15.42,15.39,15.39,107699.0,14.4728,14.4916,14.4634,14.4634,107699.0
2018-05-10 13:30:00,15.39,15.42,15.35,15.36,244714.0,14.4634,14.4916,14.4258,14.4352,244714.0
2018-05-10 14:00:00,15.36,15.38,15.34,15.35,205126.0,14.4352,14.454,14.4164,14.4258,205126.0
2018-05-10 14:30:00,15.36,15.36,15.24,15.25,249210.0,14.4352,14.4352,14.3224,14.3318,249210.0
2018-05-10 15:00:00,15.24,15.28,15.19,15.19,545860.0,14.3224,14.36,14.2754,14.2754,545860.0
2018-05-10 15:30:00,15.19,15.24,15.16,15.17,1114065.0,14.2754,14.3224,14.2472,14.2566,1114065.0
2018-05-11 09:30:00,15.2,15.33,15.02,15.09,1386932.0,14.2848,14.407,14.1157,14.1814,1386932.0
2018-05-11 10:00:00,15.09,15.13,15.02,15.09,834314.0,14.1814,14.219,14.1157,14.1814,834314.0
2018-05-11 10:30:00,15.1,15.12,15.01,15.03,442755.0,14.1908,14.2096,14.1063,14.1251,442755.0
2018-05-11 11:00:00,15.04,15.1,14.96,14.98,572300.0,14.1345,14.1908,14.0593,14.0781,572300.0
2018-05-11 11:30:00,14.99,15.01,14.95,15.0,418553.0,14.0875,14.1063,14.0499,14.0969,418553.0
2018-05-11 12:00:00,15.0,15.0,14.82,14.84,411793.0,14.0969,14.0969,13.9277,13.9465,411793.0
2018-05-11 12:30:00,14.84,15.0,14.82,14.99,413613.0,13.9465,14.0969,13.9277,14.0875,413613.0
2018-05-11 13:00:00,14.99,15.01,14.95,15.01,305557.0,14.0875,14.1063,14.0499,14.1063,305557.0
2018-05-11 13:30:00,15.01,15.1,14.99,15.08,323539.0,14.1063,14.1908,14.0875,14.172,323539.0
2018-05-11 14:00:00,15.08,15.17,15.07,15.16,399553.0,14.172,14.2566,14.1626,14.2472,399553.0
2018-05-11 14:30:00,15.15,15.16,15.06,15.1,442726.0,14.2378,14.2472,14.1532,14.1908,442726.0
2018-05-11 15:00:00,15.09,15.14,15.09,15.14,370141.0,14.1814,14.2284,14.1814,14.2284,370141.0
2018-05-11 15:30:00,15.13,15.17,15.09,15.11,979128.0,14.219,14.2566,14.1814,14.2002,979128.0
2018-05-14 09:30:00,15.25,15.34,15.04,15.12,790128.0,14.3318,14.4164,14.1345,14.2096,790128.0
2018-05-14 10:00:00,15.12,15.22,15.1,15.21,500426.0,14.2096,14.3036,14.1908,14.2942,500426.0
2018-05-14 10:30:00,15.21,15.3,15.2,15.21,456316.0,14.2942,14.3788,14.2848,14.2942,456316.0
2018-05-14 11:00:00,15.21,15.23,15.12,15.15,535369.0,14.2942,14.313,14.2096,14.2378,535369.0
2018-05-14 11:30:00,15.14,15.19,15.12,15.14,315202.0,14.2284,14.2754,14.2096,14.2284,315202.0
2018-05-14 12:00:00,15.14,15.19,15.13,15.15,301585.0,14.2284,14.2754,14.219,14.2378,301585.0
2018-05-14 12:30:00,15.15,15.22,15.15,15.18,361791.0,14.2378,14.3036,14.2378,14.266,361791.0
2018-05-14 13:00:00,15.18,15.24,15.15,15.21,513048.0,14.266,14.3224,14.2378,14.2942,513048.0
2018-05-14 13:30:00,15.22,15.32,15.21,15.31,738162.0,14.3036,14.3976,14.2942,14.3882,738162.0
2018-05-14 14:00:00,15.31,15.31,15.23,15.24,531286.0,14.3882,14.3882,14.313,14.3224,531286.0
2018-05-14 14:30:00,15.24,15.27,15.02,15.05,920295.0,14.3224,14.3506,14.1157,14.1438,920295.0
2018-05-14 15:00:00,15.06,15.07,14.97,15.0,816417.0,14.1532,14.1626,14.0687,14.0969,816417.0
2018-05-14 15:30:00,15.0,15.2,14.95,15.09,2144504.0,14.0969,14.2848,14.0499,14.1814,2144504.0
2018-05-15 09:30:00,12.06,12.46,11.81,12.16,15141504.0,11.3339,11.7098,11.0989,11.4279,15141504.0
2018-05-15 10:00:00,12.16,12.63,12.16,12.57,8103995.0,11.4279,11.8696,11.4279,11.8132,8103995.0
2018-05-15 10:30:00,12.58,12.6,12.2,12.2,4889014.0,11.8226,11.8414,11.4654,11.4654,4889014.0
2018-05-15 11:00:00,12.2,12.23,11.91,11.94,4808546.0,11.4654,11.4936,11.1929,11.2211,4808546.0
2018-05-15 11:30:00,11.94,12.09,11.94,12.0,2949181.0,11.2211,11.3621,11.2211,11.2775,2949181.0
2018-05-15 12:00:00,12.0,12.22,11.98,12.18,2372554.0,11.2775,11.4842,11.2587,11.4467,2372554.0
2018-05-15 12:30:00,12.18,12.24,12.15,12.22,1855023.0,11.4467,11.503,11.4185,11.4842,1855023.0
2018-05-15 13:00:00,12.22,12.27,12.05,12.19,1628995.0,11.4842,11.5312,11.3245,11.456,1628995.0
2018-05-15 13:30:00,12.19,12.2,12.05,12.05,960119.0,11.456,11.4654,11.3245,11.3245,960119.0
2018-05-15 14:00:00,12.05,12.07,12.0,12.05,1776789.0,11.3245,11.3433,11.2775,11.3245,1776789.0
2018-05-15 14:30:00,12.05,12.12,12.03,12.03,859957.0,11.3245,11.3903,11.3057,11.3057,859957.0
2018-05-15 15:00:00,12.03,12.04,11.96,11.97,2023830.0,11.3057,11.3151,11.2399,11.2493,2023830.0
2018-05-15 15:30:00,11.97,12.1,11.95,12.08,4905000.0,11.2493,11.3715,11.2305,11.3527,4905000.0
2018-05-16 09:30:00,12.18,12.8,12.18,12.54,7978710.0,11.4467,12.0293,11.4467,11.785,7978710.0
2018-05-16 10:00:00,12.54,12.7,12.54,12.62,2615310.0,11.785,11.9353,11.785,11.8602,2615310.0
2018-05-16 10:30:00,12.61,12.62,12.29,12.37,2893857.0,11.8508,11.8602,11.55,11.6252,2893857.0
2018-05-16 11:00:00,12.37,12.41,12.23,12.25,2316088.0,11.6252,11.6628,11.4936,11.5124,2316088.0
2018-05-16 11:30:00,12.25,12.28,12.21,12.23,1969368.0,11.5124,11.5406,11.4748,11.4936,1969368.0
2018-05-16 12:00:00,12.23,12.38,12.22,12.34,1211482.0,11.4936,11.6346,11.4842,11.597,1211482.0
2018-05-16 12:30:00,12.35,12.59,12.34,12.59,1382734.0,11.6064,11.832,11.597,11.832,1382734.0
2018-05-16 13:00:00,12.58,12.65,12.52,12.55,1015071.0,11.8226,11.8884,11.7662,11.7944,1015071.0
2018-05-16 13:30:00,12.56,12.78,12.55,12.77,1515662.0,11.8038,12.0105,11.7944,12.0011,1515662.0
2018-05-16 14:00:00,12.78,12.8,12.68,12.73,1782077.0,12.0105,12.0293,11.9165,11.9635,1782077.0
2018-05-16 14:30:00,12.73,12.82,12.71,12.71,1346097.0,11.9635,12.0481,11.9447,11.9447,1346097.0
2018-05-16 15:00:00,12.71,12.78,12.7,12.7,1559579.0,11.9447,12.0105,11.9353,11.9353,1559579.0
2018-05-16 15:30:00,12.71,12.72,12.61,12.67,3191878.0,11.9447,11.9541,11.8508,11.9071,3191878.0
2018-05-17 09:30:00,12.47,12.5,12.07,12.18,4816852.0,11.7192,11.7474,11.3433,11.4467,4816852.0
2018-05-17 10:00:00,12.18,12.36,12.17,12.28,2421022.0,11.4467,11.6158,11.4373,11.5406,2421022.0
2018-05-17 10:30:00,12.27,12.29,12.12,12.16,1282608.0,11.5312,11.55,11.3903,11.4279,1282608.0
2018-05-17 11:00:00,12.17,12.28,12.14,12.27,832507.0,11.4373,11.5406,11.4091,11.5312,832507.0
2018-05-17 11:30:00,12.28,12.28,12.18,12.2,574422.0,11.5406,11.5406,11.4467,11.4654,574422.0
2018-05-17 12:00:00,12.2,12.25,12.18,12.19,849389.0,11.4654,11.5124,11.4467,11.456,849389.0
2018-05-17 12:30:00,12.19,12.24,12.19,12.21,555356.0,11.456,11.503,11.456,11.4748,555356.0
2018-05-17 13:00:00,12.21,12.26,12.2,12.25,550104.0,11.4748,11.5218,11.4654,11.5124,550104.0
2018-05-17 13:30:00,12.25,12.26,12.16,12.16,564296.0,11.5124,11.5218,11.4279,11.4279,564296.0
2018-05-17 14:00:00,12.16,12.17,12.12,12.16,559808.0,11.4279,11.4373,11.3903,11.4279,559808.0
2018-05-17 14:30:00,12.15,12.19,12.13,12.19,548925.0,11.4185,11.456,11.3997,11.456,548925.0
2018-05-17 15:00:00,12.19,12.23,12.15,12.18,599774.0,11.456,11.4936,11.4185,11.4467,599774.0
2018-05-17 15:30:00,12.18,12.2,12.11,12.15,1870060.0,11.4467,11.4654,11.3809,11.4185,1870060.0
2018-05-18 09:30:00,12.23,12.36,12.19,12.23,1066320.0,11.4936,11.6158,11.456,11.4936,1066320.0
2018-05-18 10:00:00,12.23,12.28,12.12,12.19,462128.0,11.4936,11.5406,11.3903,11.456,462128.0
2018-05-18 10:30:00,12.19,12.2,12.1,12.16,442534.0,11.456,11.4654,11.3715,11.4279,442534.0
2018-05-18 11:00:00,12.16,12.24,12.15,12.21,328564.0,11.4279,11.503,11.4185,11.4748,328564.0
2018-05-18 11:30:00,12.22,12.24,12.16,12.16,358968.0,11.4842,11.503,11.4279,11.4279,358968.0
2018-05-18 12:00:00,12.17,12.19,12.15,12.17,205953.0,11.4373,11.456,11.4185,11.4373,205953.0
2018-05-18 12:30:00,12.18,12.19,12.15,12.17,176808.0,11.4467,11.456,11.4185,11.4373,176808.0
2018-05-18 13:00:00,12.17,12.17,12.13,12.15,245362.0,11.4373,11.4373,11.3997,11.4185,245362.0
2018-05-18 13:30:00,12.15,12.15,12.1,12.1,236063.0,11.4185,11.4185,11.3715,11.3715,236063.0
2018-05-18 14:00:00,12.1,12.13,12.1,12.1,185187.0,11.3715,11.3997,11.3715,11.3715,185187.0
2018-05-18 14:30:00,12.1,12.11,12.08,12.1,224757.0,11.3715,11.3809,11.3527,11.3715,224757.0
2018-05-18 15:00:00,12.1,12.12,12.04,12.04,361152.0,11.3715,11.3903,11.3151,11.3151,361152.0
2018-05-18 15:30:00,12.04,12.07,12.02,12.05,1215442.0,11.3151,11.3433,11.2963,11.3245,1215442.0
2018-05-21 09:30:00,12.12,12.25,12.12,12.17,1105010.0,11.3903,11.5124,11.3903,11.4373,1105010.0
2018-05-21 10:00:00,12.18,12.21,12.06,12.14,743673.0,11.4467,11.4748,11.3339,11.4091,743673.0
2018-05-21 10:30:00,12.14,12.15,12.09,12.12,468635.0,11.4091,11.4185,11.3621,11.3903,468635.0
2018-05-21 11:00:00,12.13,12.16,12.1,12.12,531690.0,11.3997,11.4279,11.3715,11.3903,531690.0
2018-05-21 11:30:00,12.13,12.13,12.1,12.11,176886.0,11.3997,11.3997,11.3715,11.3809,176886.0
2018-05-21 12:00:00,12.11,12.15,12.1,12.12,311491.0,11.3809,11.4185,11.3715,11.3903,311491.0
2018-05-21 12:30:00,12.12,12.13,12.09,12.12,120735.0,11.3903,11.3997,11.3621,11.3903,120735.0
2018-05-21 13:00:00,12.12,12.14,12.08,12.1,226253.0,11.3903,11.4091,11.3527,11.3715,226253.0
2018-05-21 13:30:00,12.1,12.11,12.04,12.08,218244.0,11.3715,11.3809,11.3151,11.3527,218244.0
2018-05-21 14:00:00,12.08,12.08,12.0,12.01,363005.0,11.3527,11.3527,11.2775,11.2869,363005.0
2018-05-21 14:30:00,12.02,12.05,12.0,12.03,192737.0,11.2963,11.3245,11.2775,11.3057,192737.0
2018-05-21 15:00:00,12.03,12.07,12.01,12.03,310147.0,11.3057,11.3433,11.2869,11.3057,310147.0
2018-05-21 15:30:00,12.04,12.07,12.0,12.03,1078125.0,11.3151,11.3433,11.2775,11.3057,1078125.0
2018-05-22 09:30:00,12.14,12.37,12.1,12.31,1809594.0,11.4091,11.6252,11.3715,11.5688,1809594.0
2018-05-22 10:00:00,12.31,12.46,12.21,12.24,1081080.0,11.5688,11.7098,11.4748,11.503,1081080.0
2018-05-22 10:30:00,12.23,12.3,12.22,12.23,520375.0,11.4936,11.5594,11.4842,11.4936,520375.0
2018-05-22 11:00:00,12.24,12.25,12.21,12.22,291584.0,11.503,11.5124,11.4748,11.4842,291584.0
2018-05-22 11:30:00,12.21,12.24,12.19,12.23,179056.0,11.4748,11.503,11.456,11.4936,179056.0
2018-05-22 12:00:00,12.23,12.23,12.18,12.22,266594.0,11.4936,11.4936,11.4467,11.4842,266594.0
2018-05-22 12:30:00,12.22,12.23,12.18,12.2,198039.0,11.4842,11.4936,11.4467,11.4654,198039.0
2018-05-22 13:00:00,12.2,12.21,12.18,12.19,157647.0,11.4654,11.4748,11.4467,11.456,157647.0
2018-05-22 13:30:00,12.19,12.21,12.18,12.18,242124.0,11.456,11.4748,11.4467,11.4467,242124.0
2018-05-22 14:00:00,12.18,12.19,12.13,12.13,256556.0,11.4467,11.456,11.3997,11.3997,256556.0
2018-05-22 14:30:00,12.13,12.16,12.12,12.15,258254.0,11.3997,11.4279,11.3903,11.4185,258254.0
2018-05-22 15:00:00,12.15,12.15,12.12,12.12,237150.0,11.4185,11.4185,11.3903,11.3903,237150.0
2018-05-22 15:30:00,12.12,12.13,12.08,12.11,1161261.0,11.3903,11.3997,11.3527,11.3809,1161261.0
2018-05-23 09:30:00,12.03,12.12,12.0,12.04,799967.0,11.3057,11.3903,11.2775,11.3151,799967.0
2018-05-23 10:00:00,12.04,12.1,11.99,12.02,905371.0,11.3151,11.3715,11.2681,11.2963,905371.0
2018-05-23 10:30:00,12.01,12.03,11.92,11.96,863559.0,11.2869,11.3057,11.2023,11.2399,863559.0
2018-05-23 11:00:00,11.95,11.99,11.9,11.93,595934.0,11.2305,11.2681,11.1835,11.2117,595934.0
2018-05-23 11:30:00,11.93,11.94,11.87,11.89,851441.0,11.2117,11.2211,11.1553,11.1741,851441.0
2018-05-23 12:00:00,11.88,11.9,11.87,11.87,506570.0,11.1647,11.1835,11.1553,11.1553,506570.0
2018-05-23 12:30:00,11.88,11.96,11.87,11.95,441782.0,11.1647,11.2399,11.1553,11.2305,441782.0
2018-05-23 13:00:00,11.94,11.95,11.9,11.93,315494.0,11.2211,11.2305,11.1835,11.2117,315494.0
2018-05-23 13:30:00,11.93,12.01,11.92,12.01,663338.0,11.2117,11.2869,11.2023,11.2869,663338.0
2018-05-23 14:00:00,12.0,12.02,11.96,11.98,630950.0,11.2775,11.2963,11.2399,11.2587,630950.0
2018-05-23 14:30:00,11.99,12.0,11.96,11.96,274932.0,11.2681,11.2775,11.2399,11.2399,274932.0
2018-05-23 15:00:00,11.96,11.97,11.93,11.95,435717.0,11.2399,11.2493,11.2117,11.2305,435717.0
2018-05-23 15:30:00,11.95,11.98,11.88,11.97,1900779.0,11.2305,11.2587,11.1647,11.2493,1900779.0
2018-05-24 09:30:00,11.99,12.06,11.82,11.82,955572.0,11.2681,11.3339,11.1083,11.1083,955572.0
2018-05-24 10:00:00,11.81,11.97,11.8,11.88,1067316.0,11.0989,11.2493,11.0895,11.1647,1067316.0
2018-05-24 10:30:00,11.87,11.9,11.84,11.85,963615.0,11.1553,11.1835,11.1271,11.1365,963615.0
2018-05-24 11:00:00,11.85,11.99,11.85,11.99,528910.0,11.1365,11.2681,11.1365,11.2681,528910.0
2018-05-24 11:30:00,11.99,12.03,11.88,11.92,552113.0,11.2681,11.3057,11.1647,11.2023,552113.0
2018-05-24 12:00:00,11.92,11.96,11.89,11.95,385136.0,11.2023,11.2399,11.1741,11.2305,385136.0
2018-05-24 12:30:00,11.95,11.97,11.94,11.95,486487.0,11.2305,11.2493,11.2211,11.2305,486487.0
2018-05-24 13:00:00,11.95,11.98,11.94,11.95,396842.0,11.2305,11.2587,11.2211,11.2305,396842.0
2018-05-24 13:30:00,11.95,11.96,11.92,11.95,402427.0,11.2305,11.2399,11.2023,11.2305,402427.0
2018-05-24 14:00:00,11.95,11.95,11.88,11.91,408855.0,11.2305,11.2305,11.1647,11.1929,408855.0
2018-05-24 14:30:00,11.91,11.94,11.88,11.89,378895.0,11.1929,11.2211,11.1647,11.1741,378895.0
2018-05-24 15:00:00,11.89,11.96,11.88,11.93,470936.0,11.1741,11.2399,11.1647,11.2117,470936.0
2018-05-24 15:30:00,11.93,11.96,11.9,11.94,1293237.0,11.2117,11.2399,11.1835,11.2211,1293237.0
2018-05-25 09:30:00,11.88,11.92,11.7,11.74,790992.0,11.1647,11.2023,10.9956,11.0331,790992.0
2018-05-25 10:00:00,11.73,11.8,11.71,11.73,723473.0,11.0237,11.0895,11.0049,11.0237,723473.0
2018-05-25 10:30:00,11.73,11.77,11.71,11.76,500331.0,11.0237,11.0613,11.0049,11.0519,500331.0
2018-05-25 11:00:00,11.76,11.77,11.73,11.76,385289.0,11.0519,11.0613,11.0237,11.0519,385289.0
2018-05-25 11:30:00,11.76,11.82,11.76,11.78,464274.0,11.0519,11.1083,11.0519,11.0707,464274.0
2018-05-25 12:00:00,11.78,11.79,11.75,11.78,283333.0,11.0707,11.0801,11.0425,11.0707,283333.0
2018-05-25 12:30:00,11.79,11.83,11.77,11.82,217415.0,11.0801,11.1177,11.0613,11.1083,217415.0
2018-05-25 13:00:00,11.83,11.85,11.82,11.82,333168.0,11.1177,11.1365,11.1083,11.1083,333168.0
2018-05-25 13:30:00,11.82,11.83,11.76,11.78,342207.0,11.1083,11.1177,11.0519,11.0707,342207.0
2018-05-25 14:00:00,11.78,11.8,11.75,11.76,250535.0,11.0707,11.0895,11.0425,11.0519,250535.0
2018-05-25 14:30:00,11.75,11.77,11.75,11.76,251489.0,11.0425,11.0613,11.0425,11.0519,251489.0
2018-05-25 15:00:00,11.76,11.78,11.76,11.76,312103.0,11.0519,11.0707,11.0519,11.0519,312103.0
2018-05-25 15:30:00,11.77,11.83,11.75,11.83,1516253.0,11.0613,11.1177,11.0425,11.1177,1516253.0
2018-05-29 09:30:00,11.77,11.83,11.62,11.76,1001072.0,11.0613,11.1177,10.9204,11.0519,1001072.0
2018-05-29 10:00:00,11.77,11.84,11.73,11.76,692684.0,11.0613,11.1271,11.0237,11.0519,692684.0
2018-05-29 10:30:00,11.76,11.76,11.67,11.71,365086.0,11.0519,11.0519,10.9674,11.0049,365086.0
2018-05-29 11:00:00,11.71,11.71,11.65,11.66,404159.0,11.0049,11.0049,10.9486,10.958,404159.0
2018-05-29 11:30:00,11.66,11.69,11.63,11.64,354770.0,10.958,10.9862,10.9298,10.9392,354770.0
2018-05-29 12:00:00,11.64,11.65,11.49,11.57,956425.0,10.9392,10.9486,10.7982,10.8734,956425.0
2018-05-29 12:30:00,11.57,11.57,11.52,11.55,254964.0,10.8734,10.8734,10.8264,10.8546,254964.0
2018-05-29 13:00:00,11.55,11.58,11.52,11.58,302260.0,10.8546,10.8828,10.8264,10.8828,302260.0
2018-05-29 13:30:00,11.58,11.62,11.55,11.62,244816.0,10.8828,10.9204,10.8546,10.9204,244816.0
2018-05-29 14:00:00,11.62,11.62,11.55,11.55,412092.0,10.9204,10.9204,10.8546,10.8546,412092.0
2018-05-29 14:30:00,11.55,11.59,11.54,11.56,236513.0,10.8546,10.8922,10.8452,10.864,236513.0
2018-05-29 15:00:00,11.57,11.58,11.54,11.56,492200.0,10.8734,10.8828,10.8452,10.864,492200.0
2018-05-29 15:30:00,11.57,11.63,11.56,11.62,1574273.0,10.8734,10.9298,10.864,10.9204,1574273.0
2018-05-30 09:30:00,11.66,11.71,11.54,11.69,1338711.0,10.958,11.0049,10.8452,10.9862,1338711.0
2018-05-30 10:00:00,11.69,11.69,11.52,11.57,797630.0,10.9862,10.9862,10.8264,10.8734,797630.0
2018-05-30 10:30:00,11.57,11.71,11.56,11.69,524888.0,10.8734,11.0049,10.864,10.9862,524888.0
2018-05-30 11:00:00,11.68,11.76,11.65,11.75,828335.0,10.9768,11.0519,10.9486,11.0425,828335.0
2018-05-30 11:30:00,11.74,11.83,11.74,11.78,851290.0,11.0331,11.1177,11.0331,11.0707,851290.0
2018-05-30 12:00:00,11.77,11.78,11.73,11.76,318949.0,11.0613,11.0707,11.0237,11.0519,318949.0
2018-05-30 12:30:00,11.76,11.81,11.75,11.79,428790.0,11.0519,11.0989,11.0425,11.0801,428790.0
2018-05-30 13:00:00,11.78,11.84,11.78,11.83,358383.0,11.0707,11.1271,11.0707,11.1177,358383.0
2018-05-30 13:30:00,11.83,11.83,11.77,11.8,262428.0,11.1177,11.1177,11.0613,11.0895,262428.0
2018-05-30 14:00:00,11.8,11.83,11.78,11.83,527318.0,11.0895,11.1177,11.0707,11.1177,527318.0
2018-05-30 14:30:00,11.83,11.86,11.82,11.85,488431.0,11.1177,11.1459,11.1083,11.1365,488431.0
2018-05-30 15:00:00,11.85,11.85,11.81,11.81,346686.0,11.1365,11.1365,11.0989,11.0989,346686.0
2018-05-30 15:30:00,11.82,11.83,11.77,11.79,1796091.0,11.1083,11.1177,11.0613,11.0801,1796091.0
2018-05-31 09:30:00,11.92,11.97,11.77,11.79,1029241.0,11.2023,11.2493,11.0613,11.0801,1029241.0
2018-05-31 10:00:00,11.79,11.81,11.7,11.71,542166.0,11.0801,11.0989,10.9956,11.0049,542166.0
2018-05-31 10:30:00,11.71,11.79,11.7,11.7,297563.0,11.0049,11.0801,10.9956,10.9956,297563.0
2018-05-31 11:00:00,11.7,11.72,11.65,11.68,516358.0,10.9956,11.0143,10.9486,10.9768,516358.0
2018-05-31 11:30:00,11.67,11.71,11.66,11.69,217139.0,10.9674,11.0049,10.958,10.9862,217139.0
2018-05-31 12:00:00,11.69,11.7,11.66,11.7,152353.0,10.9862,10.9956,10.958,10.9956,152353.0
2018-05-31 12:30:00,11.7,11.7,11.65,11.65,220177.0,10.9956,10.9956,10.9486,10.9486,220177.0
2018-05-31 13:00:00,11.66,11.66,11.63,11.63,226396.0,10.958,10.958,10.9298,10.9298,226396.0
2018-05-31 13:30:00,11.63,11.64,11.52,11.53,689206.0,10.9298,10.9392,10.8264,10.8358,689206.0
2018-05-31 14:00:00,11.54,11.59,11.52,11.57,254081.0,10.8452,10.8922,10.8264,10.8734,254081.0
2018-05-31 14:30:00,11.57,11.62,11.57,11.62,319907.0,10.8734,10.9204,10.8734,10.9204,319907.0
2018-05-31 15:00:00,11.62,11.66,11.61,11.63,524659.0,10.9204,10.958,10.911,10.9298,524659.0
2018-05-31 15:30:00,11.63,11.71,11.63,11.68,1933090.0,10.9298,11.0049,10.9298,10.9768,1933090.0
2018-06-01 09:30:00,11.68,11.87,11.68,11.76,720748.0,10.9768,11.1553,10.9768,11.0519,720748.0
2018-06-01 10:00:00,11.77,11.81,11.68,11.75,727934.0,11.0613,11.0989,10.9768,11.0425,727934.0
2018-06-01 10:30:00,11.76,11.91,11.76,11.87,891305.0,11.0519,11.1929,11.0519,11.1553,891305.0
2018-06-01 11:00:00,11.88,11.95,11.87,11.93,562054.0,11.1647,11.2305,11.1553,11.2117,562054.0
2018-06-01 11:30:00,11.94,12.0,11.91,12.0,1320122.0,11.2211,11.2775,11.1929,11.2775,1320122.0
2018-06-01 12:00:00,12.0,12.06,11.98,12.06,1090101.0,11.2775,11.3339,11.2587,11.3339,1090101.0
2018-06-01 12:30:00,12.06,12.07,12.03,12.06,259358.0,11.3339,11.3433,11.3057,11.3339,259358.0
2018-06-01 13:00:00,12.07,12.11,12.04,12.07,764933.0,11.3433,11.3809,11.3151,11.3433,764933.0
2018-06-01 13:30:00,12.08,12.11,12.07,12.09,1181963.0,11.3527,11.3809,11.3433,11.3621,1181963.0
2018-06-01 14:00:00,12.09,12.13,12.04,12.04,475886.0,11.3621,11.3997,11.3151,11.3151,475886.0
2018-06-01 14:30:00,12.04,12.06,12.04,12.04,216669.0,11.3151,11.3339,11.3151,11.3151,216669.0
2018-06-01 15:00:00,12.04,12.05,12.0,12.0,206361.0,11.3151,11.3245,11.2775,11.2775,206361.0
2018-06-01 15:30:00,12.01,12.02,11.95,11.96,1768808.0,11.2869,11.2963,11.2305,11.2399,1768808.0
2018-06-04 09:30:00,12.02,12.11,11.95,11.98,1272474.0,11.2963,11.3809,11.2305,11.2587,1272474.0
2018-06-04 10:00:00,11.98,12.09,11.95,12.04,727637.0,11.2587,11.3621,11.2305,11.3151,727637.0
2018-06-04 10:30:00,12.04,12.12,12.02,12.09,501256.0,11.3151,11.3903,11.2963,11.3621,501256.0
2018-06-04 11:00:00,12.09,12.12,12.07,12.11,367522.0,11.3621,11.3903,11.3433,11.3809,367522.0
2018-06-04 11:30:00,12.12,12.15,12.11,12.11,226479.0,11.3903,11.4185,11.3809,11.3809,226479.0
2018-06-04 12:00:00,12.12,12.13,12.08,12.11,193736.0,11.3903,11.3997,11.3527,11.3809,193736.0
2018-06-04 12:30:00,12.12,12.15,12.09,12.09,183748.0,11.3903,11.4185,11.3621,11.3621,183748.0
2018-06-04 13:00:00,12.09,12.12,12.06,12.09,219447.0,11.3621,11.3903,11.3339,11.3621,219447.0
2018-06-04 13:30:00,12.09,12.13,12.08,12.1,143788.0,11.3621,11.3997,11.3527,11.3715,143788.0
2018-06-04 14:00:00,12.11,12.11,12.08,12.08,242648.0,11.3809,11.3809,11.3527,11.3527,242648.0
2018-06-04 14:30:00,12.09,12.1,12.06,12.09,191367.0,11.3621,11.3715,11.3339,11.3621,191367.0
2018-06-04 15:00:00,12.1,12.1,12.05,12.07,272766.0,11.3715,11.3715,11.3245,11.3433,272766.0
2018-06-04 15:30:00,12.08,12.11,12.05,12.1,1624348.0,11.3527,11.3809,11.3245,11.3715,1624348.0
2018-06-05 09:30:00,12.23,12.38,12.1,12.29,1786013.0,11.4936,11.6346,11.3715,11.55,1786013.0
2018-06-05 10:00:00,12.3,12.34,12.25,12.28,618556.0,11.5594,11.597,11.5124,11.5406,618556.0
2018-06-05 10:30:00,12.27,12.53,12.2,12.47,2410997.0,11.5312,11.7756,11.4654,11.7192,2410997.0
2018-06-05 11:00:00,12.46,12.51,12.35,12.38,1818723.0,11.7098,11.7568,11.6064,11.6346,1818723.0
2018-06-05 11:30:00,12.38,12.41,12.28,12.36,620153.0,11.6346,11.6628,11.5406,11.6158,620153.0
2018-06-05 12:00:00,12.36,12.42,12.34,12.38,344869.0,11.6158,11.6722,11.597,11.6346,344869.0
2018-06-05 12:30:00,12.38,12.43,12.36,12.41,239824.0,11.6346,11.6816,11.6158,11.6628,239824.0
2018-06-05 13:00:00,12.41,12.43,12.38,12.41,287700.0,11.6628,11.6816,11.6346,11.6628,287700.0
2018-06-05 13:30:00,12.41,12.42,12.39,12.4,208010.0,11.6628,11.6722,11.644,11.6534,208010.0
2018-06-05 14:00:00,12.4,12.41,12.34,12.36,494656.0,11.6534,11.6628,11.597,11.6158,494656.0
2018-06-05 14:30:00,12.37,12.39,12.34,12.36,292484.0,11.6252,11.644,11.597,11.6158,292484.0
2018-06-05 15:00:00,12.36,12.36,12.28,12.32,345132.0,11.6158,11.6158,11.5406,11.5782,345132.0
2018-06-05 15:30:00,12.32,12.33,12.25,12.27,1249124.0,11.5782,11.5876,11.5124,11.5312,1249124.0
2018-06-06 09:30:00,12.38,12.4,12.02,12.33,1020999.0,11.6346,11.6534,11.2963,11.5876,1020999.0
2018-06-06 10:00:00,12.33,12.35,12.25,12.33,324093.0,11.5876,11.6064,11.5124,11.5876,324093.0
2018-06-06 10:30:00,12.33,12.36,12.29,12.34,365504.0,11.5876,11.6158,11.55,11.597,365504.0
2018-06-06 11:00:00,12.35,12.4,12.34,12.38,395997.0,11.6064,11.6534,11.597,11.6346,395997.0
2018-06-06 11:30:00,12.39,12.5,12.37,12.49,428376.0,11.644,11.7474,11.6252,11.738,428376.0
2018-06-06 12:00:00,12.49,12.49,12.4,12.41,207804.0,11.738,11.738,11.6534,11.6628,207804.0
2018-06-06 12:30:00,12.41,12.42,12.39,12.41,153843.0,11.6628,11.6722,11.644,11.6628,153843.0
2018-06-06 13:00:00,12.41,12.44,12.36,12.41,210195.0,11.6628,11.691,11.6158,11.6628,210195.0
2018-06-06 13:30:00,12.42,12.45,12.39,12.41,175482.0,11.6722,11.7004,11.644,11.6628,175482.0
2018-06-06 14:00:00,12.42,12.48,12.42,12.46,191276.0,11.6722,11.7286,11.6722,11.7098,191276.0
2018-06-06 14:30:00,12.46,12.54,12.46,12.47,658837.0,11.7098,11.785,11.7098,11.7192,658837.0
2018-06-06 15:00:00,12.47,12.52,12.46,12.47,570233.0,11.7192,11.7662,11.7098,11.7192,570233.0
2018-06-06 15:30:00,12.47,12.48,12.41,12.42,1574410.0,11.7192,11.7286,11.6628,11.6722,1574410.0
2018-06-07 09:30:00,12.5,12.6,12.43,12.51,915949.0,11.7474,11.8414,11.6816,11.7568,915949.0
2018-06-07 10:00:00,12.5,12.51,12.21,12.21,668196.0,11.7474,11.7568,11.4748,11.4748,668196.0
2018-06-07 10:30:00,12.21,12.22,12.07,12.13,805883.0,11.4748,11.4842,11.3433,11.3997,805883.0
2018-06-07 11:00:00,12.13,12.15,12.09,12.12,209970.0,11.3997,11.4185,11.3621,11.3903,209970.0
2018-06-07 11:30:00,12.12,12.13,11.99,12.09,479840.0,11.3903,11.3997,11.2681,11.3621,479840.0
2018-06-07 12:00:00,12.08,12.2,12.05,12.18,411304.0,11.3527,11.4654,11.3245,11.4467,411304.0
2018-06-07 12:30:00,12.18,12.22,12.14,12.19,334714.0,11.4467,11.4842,11.4091,11.456,334714.0
2018-06-07 13:00:00,12.2,12.2,12.15,12.17,131991.0,11.4654,11.4654,11.4185,11.4373,131991.0
2018-06-07 13:30:00,12.17,12.17,12.08,12.13,230683.0,11.4373,11.4373,11.3527,11.3997,230683.0
2018-06-07 14:00:00,12.13,12.21,12.13,12.19,242277.0,11.3997,11.4748,11.3997,11.456,242277.0
2018-06-07 14:30:00,12.19,12.22,12.17,12.21,242202.0,11.456,11.4842,11.4373,11.4748,242202.0
2018-06-07 15:00:00,12.21,12.21,12.18,12.2,248151.0,11.4748,11.4748,11.4467,11.4654,248151.0
2018-06-07 15:30:00,12.21,12.22,12.05,12.19,1932069.0,11.4748,11.4842,11.3245,11.456,1932069.0
2018-06-08 09:30:00,12.05,12.07,11.82,11.99,1138600.0,11.3245,11.3433,11.1083,11.2681,1138600.0
2018-06-08 10:00:00,11.99,12.01,11.88,11.89,539903.0,11.2681,11.2869,11.1647,11.1741,539903.0
2018-06-08 10:30:00,11.88,11.94,11.79,11.94,624855.0,11.1647,11.2211,11.0801,11.2211,624855.0
2018-06-08 11:00:00,11.94,12.01,11.93,11.96,413732.0,11.2211,11.2869,11.2117,11.2399,413732.0
2018-06-08 11:30:00,11.97,11.97,11.91,11.94,239668.0,11.2493,11.2493,11.1929,11.2211,239668.0
2018-06-08 12:00:00,11.95,11.96,11.91,11.93,325657.0,11.2305,11.2399,11.1929,11.2117,325657.0
2018-06-08 12:30:00,11.94,11.98,11.92,11.98,221664.0,11.2211,11.2587,11.2023,11.2587,221664.0
2018-06-08 13:00:00,11.98,11.99,11.91,11.92,230298.0,11.2587,11.2681,11.1929,11.2023,230298.0
2018-06-08 13:30:00,11.92,11.95,11.9,11.94,329851.0,11.2023,11.2305,11.1835,11.2211,329851.0
2018-06-08 14:00:00,11.94,11.99,11.93,11.96,731277.0,11.2211,11.2681,11.2117,11.2399,731277.0
2018-06-08 14:30:00,11.96,11.97,11.91,11.91,349199.0,11.2399,11.2493,11.1929,11.1929,349199.0
2018-06-08 15:00:00,11.92,11.98,11.91,11.97,233264.0,11.2023,11.2587,11.1929,11.2493,233264.0
2018-06-08 15:30:00,11.98,12.01,11.96,11.98,743837.0,11.2587,11.2869,11.2399,11.2587,743837.0
2018-06-11 09:30:00,12.06,12.15,12.0,12.07,734854.0,11.3339,11.4185,11.2775,11.3433,734854.0
2018-06-11 10:00:00,12.07,12.09,11.92,11.95,817671.0,11.3433,11.3621,11.2023,11.2305,817671.0
2018-06-11 10:30:00,11.95,12.0,11.91,11.99,645969.0,11.2305,11.2775,11.1929,11.2681,645969.0
2018-06-11 11:00:00,11.99,11.99,11.84,11.85,563283.0,11.2681,11.2681,11.1271,11.1365,563283.0
2018-06-11 11:30:00,11.84,11.89,11.8,11.8,329511.0,11.1271,11.1741,11.0895,11.0895,329511.0
2018-06-11 12:00:00,11.8,11.81,11.75,11.77,310272.0,11.0895,11.0989,11.0425,11.0613,310272.0
2018-06-11 12:30:00,11.76,11.78,11.69,11.71,433901.0,11.0519,11.0707,10.9862,11.0049,433901.0
2018-06-11 13:00:00,11.71,11.75,11.7,11.72,197455.0,11.0049,11.0425,10.9956,11.0143,197455.0
2018-06-11 13:30:00,11.73,11.73,11.7,11.72,297590.0,11.0237,11.0237,10.9956,11.0143,297590.0
2018-06-11 14:00:00,11.73,11.73,11.7,11.73,146233.0,11.0237,11.0237,10.9956,11.0237,146233.0
2018-06-11 14:30:00,11.73,11.73,11.7,11.71,137976.0,11.0237,11.0237,10.9956,11.0049,137976.0
2018-06-11 15:00:00,11.7,11.74,11.7,11.71,346497.0,10.9956,11.0331,10.9956,11.0049,346497.0
2018-06-11 15:30:00,11.71,11.78,11.7,11.76,867943.0,11.0049,11.0707,10.9956,11.0519,867943.0
2018-06-12 09:30:00,11.75,11.79,11.39,11.39,1988095.0,11.0425,11.0801,10.7042,10.7042,1988095.0
2018-06-12 10:00:00,11.4,11.4,11.2,11.27,2280688.0,10.7136,10.7136,10.5257,10.5914,2280688.0
2018-06-12 10:30:00,11.27,11.41,11.2,11.21,1969805.0,10.5914,10.723,10.5257,10.5351,1969805.0
2018-06-12 11:00:00,11.21,11.22,11.11,11.15,1990715.0,10.5351,10.5445,10.4411,10.4787,1990715.0
2018-06-12 11:30:00,11.15,11.19,11.01,11.1,2155657.0,10.4787,10.5163,10.3471,10.4317,2155657.0
2018-06-12 12:00:00,11.11,11.28,11.09,11.18,1649291.0,10.4411,10.6008,10.4223,10.5069,1649291.0
2018-06-12 12:30:00,11.19,11.19,11.12,11.16,730623.0,10.5163,10.5163,10.4505,10.4881,730623.0
2018-06-12 13:00:00,11.16,11.26,11.15,11.2,1019334.0,10.4881,10.582,10.4787,10.5257,1019334.0
2018-06-12 13:30:00,11.2,11.35,11.18,11.33,910855.0,10.5257,10.6666,10.5069,10.6478,910855.0
2018-06-12 14:00:00,11.33,11.33,11.23,11.24,998475.0,10.6478,10.6478,10.5538,10.5632,998475.0
2018-06-12 14:30:00,11.25,11.33,11.23,11.26,550354.0,10.5726,10.6478,10.5538,10.582,550354.0
2018-06-12 15:00:00,11.27,11.3,11.26,11.28,702668.0,10.5914,10.6196,10.582,10.6008,702668.0
2018-06-12 15:30:00,11.29,11.33,11.28,11.33,2639397.0,10.6102,10.6478,10.6008,10.6478,2639397.0
2018-06-13 09:30:00,11.36,11.63,11.25,11.63,2613644.0,10.676,10.9298,10.5726,10.9298,2613644.0
2018-06-13 10:00:00,11.63,11.66,11.39,11.5,1419674.0,10.9298,10.958,10.7042,10.8076,1419674.0
2018-06-13 10:30:00,11.5,11.5,11.4,11.44,724720.0,10.8076,10.8076,10.7136,10.7512,724720.0
2018-06-13 11:00:00,11.44,11.44,11.36,11.41,622538.0,10.7512,10.7512,10.676,10.723,622538.0
2018-06-13 11:30:00,11.41,11.48,11.39,11.41,682696.0,10.723,10.7888,10.7042,10.723,682696.0
2018-06-13 12:00:00,11.42,11.43,11.37,11.38,307177.0,10.7324,10.7418,10.6854,10.6948,307177.0
2018-06-13 12:30:00,11.38,11.39,11.36,11.37,278060.0,10.6948,10.7042,10.676,10.6854,278060.0
2018-06-13 13:00:00,11.37,11.38,11.33,11.37,339204.0,10.6854,10.6948,10.6478,10.6854,339204.0
2018-06-13 13:30:00,11.37,11.41,11.33,11.35,293382.0,10.6854,10.723,10.6478,10.6666,293382.0
2018-06-13 14:00:00,11.35,11.37,11.27,11.28,464247.0,10.6666,10.6854,10.5914,10.6008,464247.0
2018-06-13 14:30:00,11.27,11.32,11.23,11.27,1201546.0,10.5914,10.6384,10.5538,10.5914,1201546.0
2018-06-13 15:00:00,11.27,11.31,11.26,11.27,531772.0,10.5914,10.629,10.582,10.5914,531772.0
2018-06-13 15:30:00,11.27,11.28,11.22,11.24,2128463.0,10.5914,10.6008,10.5445,10.5632,2128463.0
2018-06-14 09:30:00,11.25,11.42,11.25,11.41,951828.0,10.5726,10.7324,10.5726,10.723,951828.0
2018-06-14 10:00:00,11.41,11.45,11.23,11.26,1187342.0,10.723,10.7606,10.5538,10.582,1187342.0
2018-06-14 10:30:00,11.26,11.27,11.13,11.15,1101878.0,10.582,10.5914,10.4599,10.4787,1101878.0
2018-06-14 11:00:00,11.14,11.17,11.08,11.1,968613.0,10.4693,10.4975,10.4129,10.4317,968613.0
2018-06-14 11:30:00,11.1,11.21,11.09,11.2,695495.0,10.4317,10.5351,10.4223,10.5257,695495.0
2018-06-14 12:00:00,11.2,11.21,11.14,11.15,644570.0,10.5257,10.5351,10.4693,10.4787,644570.0
2018-06-14 12:30:00,11.15,11.16,11.12,11.13,422929.0,10.4787,10.4881,10.4505,10.4599,422929.0
2018-06-14 13:00:00,11.12,11.14,11.1,11.12,752580.0,10.4505,10.4693,10.4317,10.4505,752580.0
2018-06-14 13:30:00,11.13,11.19,11.12,11.16,600047.0,10.4599,10.5163,10.4505,10.4881,600047.0
2018-06-14 14:00:00,11.17,11.28,11.16,11.21,1074369.0,10.4975,10.6008,10.4881,10.5351,1074369.0
2018-06-14 14:30:00,11.21,11.21,11.15,11.17,482852.0,10.5351,10.5351,10.4787,10.4975,482852.0
2018-06-14 15:00:00,11.17,11.17,11.13,11.15,684924.0,10.4975,10.4975,10.4599,10.4787,684924.0
2018-06-14 15:30:00,11.15,11.16,11.07,11.11,2871855.0,10.4787,10.4881,10.4035,10.4411,2871855.0
2018-06-15 09:30:00,11.02,11.04,10.8,10.88,1456281.0,10.3565,10.3753,10.1497,10.2249,1456281.0
2018-06-15 10:00:00,10.88,11.21,10.87,11.1,1434766.0,10.2249,10.5351,10.2155,10.4317,1434766.0
2018-06-15 10:30:00,11.11,11.27,11.1,11.27,849664.0,10.4411,10.5914,10.4317,10.5914,849664.0
2018-06-15 11:00:00,11.26,11.34,11.23,11.29,611966.0,10.582,10.6572,10.5538,10.6102,611966.0
2018-06-15 11:30:00,11.29,11.31,11.15,11.16,820688.0,10.6102,10.629,10.4787,10.4881,820688.0
2018-06-15 12:00:00,11.15,11.26,11.15,11.22,1655911.0,10.4787,10.582,10.4787,10.5445,1655911.0
2018-06-15 12:30:00,11.22,11.23,11.19,11.22,260197.0,10.5445,10.5538,10.5163,10.5445,260197.0
2018-06-15 13:00:00,11.21,11.23,11.19,11.21,371058.0,10.5351,10.5538,10.5163,10.5351,371058.0
2018-06-15 13:30:00,11.21,11.23,11.21,11.23,132021.0,10.5351,10.5538,10.5351,10.5538,132021.0
2018-06-15 14:00:00,11.23,11.23,11.18,11.2,244481.0,10.5538,10.5538,10.5069,10.5257,244481.0
2018-06-15 14:30:00,11.2,11.22,11.19,11.2,239399.0,10.5257,10.5445,10.5163,10.5257,239399.0
2018-06-15 15:00:00,11.2,11.3,11.18,11.23,2560694.0,10.5257,10.6196,10.5069,10.5538,2560694.0
2018-06-15 15:30:00,11.23,11.25,11.2,11.24,1181812.0,10.5538,10.5726,10.5257,10.5632,1181812.0
2018-06-18 09:30:00,11.62,11.74,11.28,11.32,3095527.0,10.9204,11.0331,10.6008,10.6384,3095527.0
2018-06-18 10:00:00,11.33,11.54,11.29,11.52,1426027.0,10.6478,10.8452,10.6102,10.8264,1426027.0
2018-06-18 10:30:00,11.52,11.53,11.45,11.46,1016434.0,10.8264,10.8358,10.7606,10.77,1016434.0
2018-06-18 11:00:00,11.46,11.59,11.45,11.57,971634.0,10.77,10.8922,10.7606,10.8734,971634.0
2018-06-18 11:30:00,11.58,11.61,11.54,11.57,768814.0,10.8828,10.911,10.8452,10.8734,768814.0
2018-06-18 12:00:00,11.57,11.58,11.49,11.52,406361.0,10.8734,10.8828,10.7982,10.8264,406361.0
2018-06-18 12:30:00,11.52,11.55,11.5,11.54,425047.0,10.8264,10.8546,10.8076,10.8452,425047.0
2018-06-18 13:00:00,11.54,11.61,11.52,11.6,719024.0,10.8452,10.911,10.8264,10.9016,719024.0
2018-06-18 13:30:00,11.6,11.63,11.56,11.58,444985.0,10.9016,10.9298,10.864,10.8828,444985.0
2018-06-18 14:00:00,11.58,11.62,11.55,11.59,503787.0,10.8828,10.9204,10.8546,10.8922,503787.0
2018-06-18 14:30:00,11.6,11.61,11.56,11.6,469589.0,10.9016,10.911,10.864,10.9016,469589.0
2018-06-18 15:00:00,11.6,11.71,11.59,11.7,885560.0,10.9016,11.0049,10.8922,10.9956,885560.0
2018-06-18 15:30:00,11.7,11.72,11.66,11.67,3064147.0,10.9956,11.0143,10.958,10.9674,3064147.0
2018-06-19 09:30:00,11.25,11.32,10.9,11.02,2316795.0,10.5726,10.6384,10.2437,10.3565,2316795.0
2018-06-19 10:00:00,11.01,11.22,10.99,11.19,972896.0,10.3471,10.5445,10.3283,10.5163,972896.0
2018-06-19 10:30:00,11.19,11.23,11.12,11.23,546948.0,10.5163,10.5538,10.4505,10.5538,546948.0
2018-06-19 11:00:00,11.23,11.33,11.22,11.27,439795.0,10.5538,10.6478,10.5445,10.5914,439795.0
2018-06-19 11:30:00,11.27,11.36,11.26,11.36,365086.0,10.5914,10.676,10.582,10.676,365086.0
2018-06-19 12:00:00,11.35,11.38,11.34,11.37,269889.0,10.6666,10.6948,10.6572,10.6854,269889.0
2018-06-19 12:30:00,11.38,11.38,11.28,11.29,247018.0,10.6948,10.6948,10.6008,10.6102,247018.0
2018-06-19 13:00:00,11.29,11.3,11.25,11.27,224036.0,10.6102,10.6196,10.5726,10.5914,224036.0
2018-06-19 13:30:00,11.26,11.32,11.26,11.3,233511.0,10.582,10.6384,10.582,10.6196,233511.0
2018-06-19 14:00:00,11.3,11.37,11.3,11.37,229082.0,10.6196,10.6854,10.6196,10.6854,229082.0
2018-06-19 14:30:00,11.37,11.4,11.36,11.38,310904.0,10.6854,10.7136,10.676,10.6948,310904.0
2018-06-19 15:00:00,11.38,11.39,11.35,11.36,297210.0,10.6948,10.7042,10.6666,10.676,297210.0
2018-06-19 15:30:00,11.37,11.44,11.36,11.44,1224693.0,10.6854,10.7512,10.676,10.7512,1224693.0
2018-06-20 09:30:00,11.5,11.56,11.34,11.42,1080436.0,10.8076,10.864,10.6572,10.7324,1080436.0
2018-06-20 10:00:00,11.41,11.44,11.38,11.39,626684.0,10.723,10.7512,10.6948,10.7042,626684.0
2018-06-20 10:30:00,11.39,11.43,11.37,11.4,230211.0,10.7042,10.7418,10.6854,10.7136,230211.0
2018-06-20 11:00:00,11.4,11.42,11.37,11.41,338549.0,10.7136,10.7324,10.6854,10.723,338549.0
2018-06-20 11:30:00,11.41,11.41,11.3,11.36,461656.0,10.723,10.723,10.6196,10.676,461656.0
2018-06-20 12:00:00,11.36,11.41,11.33,11.41,204907.0,10.676,10.723,10.6478,10.723,204907.0
2018-06-20 12:30:00,11.41,11.41,11.37,11.38,152669.0,10.723,10.723,10.6854,10.6948,152669.0
2018-06-20 13:00:00,11.38,11.41,11.37,11.38,214219.0,10.6948,10.723,10.6854,10.6948,214219.0
2018-06-20 13:30:00,11.39,11.4,11.38,11.39,123165.0,10.7042,10.7136,10.6948,10.7042,123165.0
2018-06-20 14:00:00,11.39,11.4,11.33,11.37,162646.0,10.7042,10.7136,10.6478,10.6854,162646.0
2018-06-20 14:30:00,11.37,11.39,11.36,11.36,151644.0,10.6854,10.7042,10.676,10.676,151644.0
2018-06-20 15:00:00,11.36,11.42,11.36,11.4,243246.0,10.676,10.7324,10.676,10.7136,243246.0
2018-06-20 15:30:00,11.39,11.42,11.36,11.38,846368.0,10.7042,10.7324,10.676,10.6948,846368.0
2018-06-21 09:30:00,11.3,11.6,11.23,11.55,880650.0,10.6196,10.9016,10.5538,10.8546,880650.0
2018-06-21 10:00:00,11.55,11.59,11.34,11.38,859670.0,10.8546,10.8922,10.6572,10.6948,859670.0
2018-06-21 10:30:00,11.39,11.47,11.36,11.44,342189.0,10.7042,10.7794,10.676,10.7512,342189.0
2018-06-21 11:00:00,11.45,11.49,11.42,11.49,302178.0,10.7606,10.7982,10.7324,10.7982,302178.0
2018-06-21 11:30:00,11.49,11.52,11.41,11.45,353753.0,10.7982,10.8264,10.723,10.7606,353753.0
2018-06-21 12:00:00,11.45,11.47,11.4,11.43,190575.0,10.7606,10.7794,10.7136,10.7418,190575.0
2018-06-21 12:30:00,11.43,11.47,11.41,11.44,243141.0,10.7418,10.7794,10.723,10.7512,243141.0
2018-06-21 13:00:00,11.44,11.45,11.4,11.41,155963.0,10.7512,10.7606,10.7136,10.723,155963.0
2018-06-21 13:30:00,11.4,11.44,11.39,11.42,150655.0,10.7136,10.7512,10.7042,10.7324,150655.0
2018-06-21 14:00:00,11.43,11.43,11.39,11.41,259163.0,10.7418,10.7418,10.7042,10.723,259163.0
2018-06-21 14:30:00,11.4,11.42,11.39,11.41,155822.0,10.7136,10.7324,10.7042,10.723,155822.0
2018-06-21 15:00:00,11.4,11.43,11.39,11.4,292037.0,10.7136,10.7418,10.7042,10.7136,292037.0
2018-06-21 15:30:00,11.39,11.4,11.33,11.38,758184.0,10.7042,10.7136,10.6478,10.6948,758184.0
2018-06-22 09:30:00,11.4,11.41,11.26,11.31,471841.0,10.7136,10.723,10.582,10.629,471841.0
2018-06-22 10:00:00,11.31,11.4,11.26,11.34,239354.0,10.629,10.7136,10.582,10.6572,239354.0
2018-06-22 10:30:00,11.34,11.4,11.32,11.4,290113.0,10.6572,10.7136,10.6384,10.7136,290113.0
2018-06-22 11:00:00,11.39,11.42,11.35,11.38,457574.0,10.7042,10.7324,10.6666,10.6948,457574.0
2018-06-22 11:30:00,11.38,11.38,11.29,11.34,330197.0,10.6948,10.6948,10.6102,10.6572,330197.0
2018-06-22 12:00:00,11.34,11.36,11.3,11.33,267716.0,10.6572,10.676,10.6196,10.6478,267716.0
2018-06-22 12:30:00,11.33,11.33,11.23,11.25,364538.0,10.6478,10.6478,10.5538,10.5726,364538.0
2018-06-22 13:00:00,11.25,11.29,11.2,11.28,260087.0,10.5726,10.6102,10.5257,10.6008,260087.0
2018-06-22 13:30:00,11.28,11.33,11.26,11.33,190922.0,10.6008,10.6478,10.582,10.6478,190922.0
2018-06-22 14:00:00,11.33,11.35,11.29,11.3,385873.0,10.6478,10.6666,10.6102,10.6196,385873.0
2018-06-22 14:30:00,11.29,11.32,11.27,11.3,230979.0,10.6102,10.6384,10.5914,10.6196,230979.0
2018-06-22 15:00:00,11.3,11.31,11.27,11.28,139744.0,10.6196,10.629,10.5914,10.6008,139744.0
2018-06-22 15:30:00,11.27,11.27,11.21,11.24,906799.0,10.5914,10.5914,10.5351,10.5632,906799.0
2018-06-25 09:30:00,10.87,10.97,10.0,10.82,1716262.0,10.2155,10.3095,9.3979,10.1685,1716262.0
2018-06-25 10:00:00,10.81,10.89,10.68,10.84,743129.0,10.1591,10.2343,10.037,10.1873,743129.0
2018-06-25 10:30:00,10.85,10.88,10.76,10.79,262886.0,10.1967,10.2249,10.1121,10.1403,262886.0
2018-06-25 11:00:00,10.79,10.8,10.71,10.76,362628.0,10.1403,10.1497,10.0652,10.1121,362628.0
2018-06-25 11:30:00,10.76,10.8,10.71,10.76,231681.0,10.1121,10.1497,10.0652,10.1121,231681.0
2018-06-25 12:00:00,10.75,10.76,10.68,10.75,444550.0,10.1027,10.1121,10.037,10.1027,444550.0
2018-06-25 12:30:00,10.75,10.87,10.74,10.86,178455.0,10.1027,10.2155,10.0934,10.2061,178455.0
2018-06-25 13:00:00,10.85,10.89,10.83,10.89,117755.0,10.1967,10.2343,10.1779,10.2343,117755.0
2018-06-25 13:30:00,10.88,10.97,10.88,10.92,261193.0,10.2249,10.3095,10.2249,10.2625,261193.0
2018-06-25 14:00:00,10.93,10.96,10.91,10.94,192333.0,10.2719,10.3001,10.2531,10.2813,192333.0
2018-06-25 14:30:00,10.94,10.94,10.85,10.89,294463.0,10.2813,10.2813,10.1967,10.2343,294463.0
2018-06-25 15:00:00,10.89,10.94,10.87,10.92,320043.0,10.2343,10.2813,10.2155,10.2625,320043.0
2018-06-25 15:30:00,10.93,10.98,10.9,10.94,1413116.0,10.2719,10.3189,10.2437,10.2813,1413116.0
2018-06-26 09:30:00,11.13,11.15,10.8,10.88,670404.0,10.4599,10.4787,10.1497,10.2249,670404.0
2018-06-26 10:00:00,10.87,10.99,10.86,10.87,284356.0,10.2155,10.3283,10.2061,10.2155,284356.0
2018-06-26 10:30:00,10.86,10.95,10.85,10.85,184800.0,10.2061,10.2907,10.1967,10.1967,184800.0
2018-06-26 11:00:00,10.85,10.89,10.8,10.88,236627.0,10.1967,10.2343,10.1497,10.2249,236627.0
2018-06-26 11:30:00,10.88,10.96,10.88,10.96,174138.0,10.2249,10.3001,10.2249,10.3001,174138.0
2018-06-26 12:00:00,10.95,11.05,10.95,10.99,167023.0,10.2907,10.3847,10.2907,10.3283,167023.0
2018-06-26 12:30:00,10.99,11.0,10.98,10.99,91928.0,10.3283,10.3377,10.3189,10.3283,91928.0
2018-06-26 13:00:00,11.0,11.07,10.99,11.04,111998.0,10.3377,10.4035,10.3283,10.3753,111998.0
2018-06-26 13:30:00,11.04,11.05,11.0,11.0,50092.0,10.3753,10.3847,10.3377,10.3377,50092.0
2018-06-26 14:00:00,11.0,11.01,10.97,10.99,123253.0,10.3377,10.3471,10.3095,10.3283,123253.0
2018-06-26 14:30:00,11.0,11.01,10.99,11.01,121152.0,10.3377,10.3471,10.3283,10.3471,121152.0
2018-06-26 15:00:00,11.01,11.01,10.97,10.97,167319.0,10.3471,10.3471,10.3095,10.3095,167319.0
2018-06-26 15:30:00,10.97,11.01,10.96,10.98,527321.0,10.3095,10.3471,10.3001,10.3189,527321.0
2018-06-27 09:30:00,11.02,11.1,10.88,10.94,651602.0,10.3565,10.4317,10.2249,10.2813,651602.0
2018-06-27 10:00:00,10.95,10.95,10.86,10.89,353163.0,10.2907,10.2907,10.2061,10.2343,353163.0
2018-06-27 10:30:00,10.89,10.96,10.83,10.83,321674.0,10.2343,10.3001,10.1779,10.1779,321674.0
2018-06-27 11:00:00,10.83,10.84,10.74,10.75,271236.0,10.1779,10.1873,10.0934,10.1027,271236.0
2018-06-27 11:30:00,10.75,10.86,10.74,10.84,142510.0,10.1027,10.2061,10.0934,10.1873,142510.0
2018-06-27 12:00:00,10.84,10.87,10.78,10.78,172982.0,10.1873,10.2155,10.1309,10.1309,172982.0
2018-06-27 12:30:00,10.78,10.8,10.76,10.79,95732.0,10.1309,10.1497,10.1121,10.1403,95732.0
2018-06-27 13:00:00,10.78,10.79,10.68,10.74,306140.0,10.1309,10.1403,10.037,10.0934,306140.0
2018-06-27 13:30:00,10.74,10.75,10.7,10.74,195541.0,10.0934,10.1027,10.0558,10.0934,195541.0
2018-06-27 14:00:00,10.74,10.8,10.72,10.72,249332.0,10.0934,10.1497,10.0746,10.0746,249332.0
2018-06-27 14:30:00,10.73,10.75,10.71,10.73,240508.0,10.084,10.1027,10.0652,10.084,240508.0
2018-06-27 15:00:00,10.74,10.75,10.67,10.74,220920.0,10.0934,10.1027,10.0276,10.0934,220920.0
2018-06-27 15:30:00,10.74,10.75,10.66,10.7,852983.0,10.0934,10.1027,10.0182,10.0558,852983.0
2018-06-28 09:30:00,10.63,10.63,10.49,10.52,578174.0,9.99,9.99,9.8584,9.8866,578174.0
2018-06-28 10:00:00,10.53,10.55,10.42,10.5,407410.0,9.896,9.9148,9.7926,9.8678,407410.0
2018-06-28 10:30:00,10.51,10.53,10.46,10.49,432635.0,9.8772,9.896,9.8302,9.8584,432635.0
2018-06-28 11:00:00,10.49,10.58,10.48,10.57,289968.0,9.8584,9.943,9.849,9.9336,289968.0
2018-06-28 11:30:00,10.57,10.64,10.56,10.63,287163.0,9.9336,9.9994,9.9242,9.99,287163.0
2018-06-28 12:00:00,10.63,10.65,10.62,10.64,241582.0,9.99,10.0088,9.9806,9.9994,241582.0
2018-06-28 12:30:00,10.65,10.7,10.63,10.7,411671.0,10.0088,10.0558,9.99,10.0558,411671.0
2018-06-28 13:00:00,10.7,10.85,10.69,10.84,362037.0,10.0558,10.1967,10.0464,10.1873,362037.0
2018-06-28 13:30:00,10.84,10.87,10.82,10.87,118294.0,10.1873,10.2155,10.1685,10.2155,118294.0
2018-06-28 14:00:00,10.87,10.89,10.86,10.88,189847.0,10.2155,10.2343,10.2061,10.2249,189847.0
2018-06-28 14:30:00,10.88,10.91,10.86,10.9,138221.0,10.2249,10.2531,10.2061,10.2437,138221.0
2018-06-28 15:00:00,10.9,10.9,10.88,10.89,238376.0,10.2437,10.2437,10.2249,10.2343,238376.0
2018-06-28 15:30:00,10.88,10.89,10.82,10.83,891450.0,10.2249,10.2343,10.1685,10.1779,891450.0
2018-06-29 09:30:00,10.91,11.23,10.91,11.02,836643.0,10.2531,10.5538,10.2531,10.3565,836643.0
2018-06-29 10:00:00,11.01,11.01,10.66,10.7,911208.0,10.3471,10.3471,10.0182,10.0558,911208.0
2018-06-29 10:30:00,10.71,10.83,10.69,10.79,229373.0,10.0652,10.1779,10.0464,10.1403,229373.0
2018-06-29 11:00:00,10.79,10.87,10.74,10.86,190494.0,10.1403,10.2155,10.0934,10.2061,190494.0
2018-06-29 11:30:00,10.86,10.89,10.83,10.84,213429.0,10.2061,10.2343,10.1779,10.1873,213429.0
2018-06-29 12:00:00,10.84,10.84,10.77,10.79,93947.0,10.1873,10.1873,10.1215,10.1403,93947.0
2018-06-29 12:30:00,10.79,10.79,10.75,10.75,157391.0,10.1403,10.1403,10.1027,10.1027,157391.0
2018-06-29 13:00:00,10.75,10.87,10.73,10.84,260437.0,10.1027,10.2155,10.084,10.1873,260437.0
2018-06-29 13:30:00,10.84,10.88,10.82,10.83,224402.0,10.1873,10.2249,10.1685,10.1779,224402.0
2018-06-29 14:00:00,10.83,10.88,10.82,10.87,157316.0,10.1779,10.2249,10.1685,10.2155,157316.0
2018-06-29 14:30:00,10.87,10.87,10.81,10.84,165666.0,10.2155,10.2155,10.1591,10.1873,165666.0
2018-06-29 15:00:00,10.84,10.86,10.82,10.86,241384.0,10.1873,10.2061,10.1685,10.2061,241384.0
2018-06-29 15:30:00,10.86,10.87,10.79,10.86,1275493.0,10.2061,10.2155,10.1403,10.2061,1275493.0
2018-07-02 09:30:00,10.66,10.72,10.41,10.55,1048179.0,10.0182,10.0746,9.7832,9.9148,1048179.0
2018-07-02 10:00:00,10.56,10.78,10.55,10.78,518103.0,9.9242,10.1309,9.9148,10.1309,518103.0
2018-07-02 10:30:00,10.78,10.82,10.75,10.77,276991.0,10.1309,10.1685,10.1027,10.1215,276991.0
2018-07-02 11:00:00,10.78,10.83,10.65,10.75,314715.0,10.1309,10.1779,10.0088,10.1027,314715.0
2018-07-02 11:30:00,10.74,10.76,10.69,10.71,182458.0,10.0934,10.1121,10.0464,10.0652,182458.0
2018-07-02 12:00:00,10.71,10.76,10.66,10.68,173334.0,10.0652,10.1121,10.0182,10.037,173334.0
2018-07-02 12:30:00,10.68,10.68,10.63,10.66,187150.0,10.037,10.037,9.99,10.0182,187150.0
2018-07-02 13:00:00,10.66,10.7,10.65,10.7,202973.0,10.0182,10.0558,10.0088,10.0558,202973.0
2018-07-02 13:30:00,10.7,10.75,10.69,10.74,137229.0,10.0558,10.1027,10.0464,10.0934,137229.0
2018-07-02 14:00:00,10.74,10.76,10.69,10.74,334140.0,10.0934,10.1121,10.0464,10.0934,334140.0
2018-07-02 14:30:00,10.74,10.77,10.69,10.71,168584.0,10.0934,10.1215,10.0464,10.0652,168584.0
2018-07-02 15:00:00,10.71,10.75,10.7,10.74,161037.0,10.0652,10.1027,10.0558,10.0934,161037.0
2018-07-02 15:30:00,10.73,10.82,10.72,10.82,917669.0,10.084,10.1685,10.0746,10.1685,917669.0
2018-07-03 09:30:00,10.86,11.01,10.75,10.82,623556.0,10.2061,10.3471,10.1027,10.1685,623556.0
2018-07-03 10:00:00,10.82,10.95,10.71,10.94,478804.0,10.1685,10.2907,10.0652,10.2813,478804.0
2018-07-03 10:30:00,10.95,10.98,10.81,10.81,486722.0,10.2907,10.3189,10.1591,10.1591,486722.0
2018-07-03 11:00:00,10.81,10.88,10.78,10.88,972619.0,10.1591,10.2249,10.1309,10.2249,972619.0
2018-07-03 11:30:00,10.88,10.88,10.83,10.88,255544.0,10.2249,10.2249,10.1779,10.2249,255544.0
2018-07-03 12:00:00,10.88,10.93,10.85,10.88,382087.0,10.2249,10.2719,10.1967,10.2249,382087.0
2018-07-03 12:30:00,10.88,10.9,10.77,10.83,857460.0,10.2249,10.2437,10.1215,10.1779,857460.0
2018-07-05 09:30:00,10.86,10.93,10.6,10.61,657810.0,10.2061,10.2719,9.9618,9.9712,657810.0
2018-07-05 10:00:00,10.61,10.69,10.55,10.62,456747.0,9.9712,10.0464,9.9148,9.9806,456747.0
2018-07-05 10:30:00,10.62,10.62,10.52,10.55,432214.0,9.9806,9.9806,9.8866,9.9148,432214.0
2018-07-05 11:00:00,10.55,10.64,10.55,10.63,292161.0,9.9148,9.9994,9.9148,9.99,292161.0
2018-07-05 11:30:00,10.63,10.68,10.62,10.67,250463.0,9.99,10.037,9.9806,10.0276,250463.0
2018-07-05 12:00:00,10.67,10.71,10.63,10.71,139810.0,10.0276,10.0652,9.99,10.0652,139810.0
2018-07-05 12:30:00,10.7,10.72,10.65,10.68,226182.0,10.0558,10.0746,10.0088,10.037,226182.0
2018-07-05 13:00:00,10.68,10.69,10.62,10.65,127546.0,10.037,10.0464,9.9806,10.0088,127546.0
2018-07-05 13:30:00,10.65,10.66,10.64,10.66,116329.0,10.0088,10.0182,9.9994,10.0182,116329.0
2018-07-05 14:00:00,10.66,10.72,10.65,10.7,221219.0,10.0182,10.0746,10.0088,10.0558,221219.0
2018-07-05 14:30:00,10.71,10.72,10.69,10.71,115332.0,10.0652,10.0746,10.0464,10.0652,115332.0
2018-07-05 15:00:00,10.71,10.75,10.7,10.71,245130.0,10.0652,10.1027,10.0558,10.0652,245130.0
2018-07-05 15:30:00,10.71,10.74,10.69,10.71,674218.0,10.0652,10.0934,10.0464,10.0652,674218.0
2018-07-06 09:30:00,10.69,10.98,10.69,10.95,699878.0,10.0464,10.3189,10.0464,10.2907,699878.0
2018-07-06 10:00:00,10.94,11.0,10.89,11.0,618149.0,10.2813,10.3377,10.2343,10.3377,618149.0
2018-07-06 10:30:00,11.0,11.0,10.92,10.92,177859.0,10.3377,10.3377,10.2625,10.2625,177859.0
2018-07-06 11:00:00,10.93,11.0,10.92,10.95,774508.0,10.2719,10.3377,10.2625,10.2907,774508.0
2018-07-06 11:30:00,10.95,11.0,10.94,10.97,215517.0,10.2907,10.3377,10.2813,10.3095,215517.0
2018-07-06 12:00:00,10.98,11.0,10.96,10.97,271057.0,10.3189,10.3377,10.3001,10.3095,271057.0
2018-07-06 12:30:00,10.97,10.99,10.94,10.96,210111.0,10.3095,10.3283,10.2813,10.3001,210111.0
2018-07-06 13:00:00,10.95,10.96,10.9,10.91,122045.0,10.2907,10.3001,10.2437,10.2531,122045.0
2018-07-06 13:30:00,10.91,10.96,10.89,10.96,263417.0,10.2531,10.3001,10.2343,10.3001,263417.0
2018-07-06 14:00:00,10.96,10.98,10.94,10.96,162415.0,10.3001,10.3189,10.2813,10.3001,162415.0
2018-07-06 14:30:00,10.97,10.98,10.95,10.97,110602.0,10.3095,10.3189,10.2907,10.3095,110602.0
2018-07-06 15:00:00,10.97,10.98,10.96,10.97,146486.0,10.3095,10.3189,10.3001,10.3095,146486.0
2018-07-06 15:30:00,10.96,10.97,10.89,10.9,1010339.0,10.3001,10.3095,10.2343,10.2437,1010339.0
2018-07-09 09:30:00,11.0,11.13,10.92,10.95,382909.0,10.3377,10.4599,10.2625,10.2907,382909.0
2018-07-09 10:00:00,10.95,10.96,10.82,10.82,245722.0,10.2907,10.3001,10.1685,10.1685,245722.0
2018-07-09 10:30:00,10.82,10.96,10.81,10.94,149048.0,10.1685,10.3001,10.1591,10.2813,149048.0
2018-07-09 11:00:00,10.94,11.0,10.92,11.0,158454.0,10.2813,10.3377,10.2625,10.3377,158454.0
2018-07-09 11:30:00,11.0,11.0,10.95,10.96,154640.0,10.3377,10.3377,10.2907,10.3001,154640.0
2018-07-09 12:00:00,10.95,10.96,10.91,10.96,173052.0,10.2907,10.3001,10.2531,10.3001,173052.0
2018-07-09 12:30:00,10.96,10.96,10.92,10.94,144315.0,10.3001,10.3001,10.2625,10.2813,144315.0
2018-07-09 13:00:00,10.95,10.95,10.89,10.91,113919.0,10.2907,10.2907,10.2343,10.2531,113919.0
2018-07-09 13:30:00,10.91,10.92,10.88,10.91,169103.0,10.2531,10.2625,10.2249,10.2531,169103.0
2018-07-09 14:00:00,10.91,10.97,10.89,10.96,168371.0,10.2531,10.3095,10.2343,10.3001,168371.0
2018-07-09 14:30:00,10.97,10.99,10.95,10.98,102235.0,10.3095,10.3283,10.2907,10.3189,102235.0
2018-07-09 15:00:00,10.97,11.01,10.95,10.98,211927.0,10.3095,10.3471,10.2907,10.3189,211927.0
2018-07-09 15:30:00,10.99,11.0,10.97,10.99,483213.0,10.3283,10.3377,10.3095,10.3283,483213.0
2018-07-10 09:30:00,11.01,11.13,10.75,10.84,963788.0,10.3471,10.4599,10.1027,10.1873,963788.0
2018-07-10 10:00:00,10.84,10.85,10.73,10.76,387848.0,10.1873,10.1967,10.084,10.1121,387848.0
2018-07-10 10:30:00,10.76,10.77,10.55,10.62,625199.0,10.1121,10.1215,9.9148,9.9806,625199.0
2018-07-10 11:00:00,10.62,10.66,10.6,10.63,418095.0,9.9806,10.0182,9.9618,9.99,418095.0
2018-07-10 11:30:00,10.63,10.64,10.58,10.59,319490.0,9.99,9.9994,9.943,9.9524,319490.0
2018-07-10 12:00:00,10.6,10.62,10.57,10.59,467936.0,9.9618,9.9806,9.9336,9.9524,467936.0
2018-07-10 12:30:00,10.6,10.62,10.57,10.58,229028.0,9.9618,9.9806,9.9336,9.943,229028.0
2018-07-10 13:00:00,10.58,10.63,10.56,10.6,345377.0,9.943,9.99,9.9242,9.9618,345377.0
2018-07-10 13:30:00,10.6,10.6,10.53,10.56,232009.0,9.9618,9.9618,9.896,9.9242,232009.0
2018-07-10 14:00:00,10.55,10.57,10.52,10.56,306867.0,9.9148,9.9336,9.8866,9.9242,306867.0
2018-07-10 14:30:00,10.57,10.63,10.54,10.62,244991.0,9.9336,9.99,9.9054,9.9806,244991.0
2018-07-10 15:00:00,10.61,10.64,10.6,10.62,187546.0,9.9712,9.9994,9.9618,9.9806,187546.0
2018-07-10 15:30:00,10.62,10.72,10.61,10.68,1273744.0,9.9806,10.0746,9.9712,10.037,1273744.0
2018-07-11 09:30:00,10.33,10.42,10.12,10.39,1469621.0,9.708,9.7926,9.5107,9.7644,1469621.0
2018-07-11 10:00:00,10.39,10.48,10.38,10.44,458571.0,9.7644,9.849,9.755,9.8114,458571.0
2018-07-11 10:30:00,10.44,10.47,10.3,10.31,584594.0,9.8114,9.8396,9.6798,9.6892,584594.0
2018-07-11 11:00:00,10.32,10.32,10.25,10.28,636495.0,9.6986,9.6986,9.6329,9.661,636495.0
2018-07-11 11:30:00,10.29,10.3,10.18,10.2,654076.0,9.6704,9.6798,9.5671,9.5859,654076.0
2018-07-11 12:00:00,10.2,10.32,10.2,10.29,336723.0,9.5859,9.6986,9.5859,9.6704,336723.0
2018-07-11 12:30:00,10.28,10.32,10.25,10.28,325631.0,9.661,9.6986,9.6329,9.661,325631.0
2018-07-11 13:00:00,10.28,10.36,10.25,10.33,381044.0,9.661,9.7362,9.6329,9.708,381044.0
2018-07-11 13:30:00,10.33,10.35,10.32,10.33,91653.0,9.708,9.7268,9.6986,9.708,91653.0
2018-07-11 14:00:00,10.33,10.35,10.32,10.34,186355.0,9.708,9.7268,9.6986,9.7174,186355.0
2018-07-11 14:30:00,10.33,10.42,10.33,10.41,238873.0,9.708,9.7926,9.708,9.7832,238873.0
2018-07-11 15:00:00,10.41,10.44,10.34,10.34,438922.0,9.7832,9.8114,9.7174,9.7174,438922.0
2018-07-11 15:30:00,10.35,10.41,10.34,10.36,1618370.0,9.7268,9.7832,9.7174,9.7362,1618370.0
2018-07-12 09:30:00,10.45,10.45,10.18,10.22,2154841.0,9.8208,9.8208,9.5671,9.6047,2154841.0
2018-07-12 10:00:00,10.22,10.25,10.18,10.24,673890.0,9.6047,9.6329,9.5671,9.6235,673890.0
2018-07-12 10:30:00,10.24,10.33,10.16,10.16,935426.0,9.6235,9.708,9.5483,9.5483,935426.0
2018-07-12 11:00:00,10.17,10.21,10.15,10.18,792211.0,9.5577,9.5953,9.5389,9.5671,792211.0
2018-07-12 11:30:00,10.18,10.2,10.14,10.18,531298.0,9.5671,9.5859,9.5295,9.5671,531298.0
2018-07-12 12:00:00,10.18,10.2,10.17,10.2,283628.0,9.5671,9.5859,9.5577,9.5859,283628.0
2018-07-12 12:30:00,10.2,10.23,10.18,10.19,509356.0,9.5859,9.6141,9.5671,9.5765,509356.0
2018-07-12 13:00:00,10.2,10.28,10.19,10.25,431980.0,9.5859,9.661,9.5765,9.6329,431980.0
2018-07-12 13:30:00,10.25,10.25,10.21,10.22,171379.0,9.6329,9.6329,9.5953,9.6047,171379.0
2018-07-12 14:00:00,10.22,10.25,10.21,10.25,229988.0,9.6047,9.6329,9.5953,9.6329,229988.0
2018-07-12 14:30:00,10.25,10.25,10.22,10.25,208587.0,9.6329,9.6329,9.6047,9.6329,208587.0
2018-07-12 15:00:00,10.25,10.33,10.23,10.33,638969.0,9.6329,9.708,9.6141,9.708,638969.0
2018-07-12 15:30:00,10.33,10.34,10.3,10.32,893218.0,9.708,9.7174,9.6798,9.6986,893218.0
2018-07-13 09:30:00,10.38,10.39,10.2,10.26,653014.0,9.755,9.7644,9.5859,9.6423,653014.0
2018-07-13 10:00:00,10.26,10.29,10.22,10.22,398245.0,9.6423,9.6704,9.6047,9.6047,398245.0
2018-07-13 10:30:00,10.23,10.23,10.13,10.13,496899.0,9.6141,9.6141,9.5201,9.5201,496899.0
2018-07-13 11:00:00,10.13,10.14,9.95,10.08,1197738.0,9.5201,9.5295,9.3509,9.4731,1197738.0
2018-07-13 11:30:00,10.09,10.09,10.05,10.06,264086.0,9.4825,9.4825,9.4449,9.4543,264086.0
2018-07-13 12:00:00,10.06,10.1,10.05,10.05,197057.0,9.4543,9.4919,9.4449,9.4449,197057.0
2018-07-13 12:30:00,10.06,10.06,10.02,10.04,181437.0,9.4543,9.4543,9.4167,9.4355,181437.0
2018-07-13 13:00:00,10.04,10.08,10.02,10.05,138398.0,9.4355,9.4731,9.4167,9.4449,138398.0
2018-07-13 13:30:00,10.05,10.12,10.05,10.08,181020.0,9.4449,9.5107,9.4449,9.4731,181020.0
2018-07-13 14:00:00,10.08,10.16,10.08,10.14,224959.0,9.4731,9.5483,9.4731,9.5295,224959.0
2018-07-13 14:30:00,10.14,10.21,10.14,10.21,216193.0,9.5295,9.5953,9.5295,9.5953,216193.0
2018-07-13 15:00:00,10.2,10.22,10.2,10.21,166599.0,9.5859,9.6047,9.5859,9.5953,166599.0
2018-07-13 15:30:00,10.2,10.24,10.19,10.24,1001356.0,9.5859,9.6235,9.5765,9.6235,1001356.0
2018-07-16 09:30:00,10.17,10.21,10.1,10.15,430216.0,9.5577,9.5953,9.4919,9.5389,430216.0
2018-07-16 10:00:00,10.15,10.18,10.06,10.07,231960.0,9.5389,9.5671,9.4543,9.4637,231960.0
2018-07-16 10:30:00,10.06,10.09,10.01,10.01,369175.0,9.4543,9.4825,9.4073,9.4073,369175.0
2018-07-16 11:00:00,10.01,10.04,10.01,10.01,267774.0,9.4073,9.4355,9.4073,9.4073,267774.0
2018-07-16 11:30:00,10.01,10.05,10.0,10.01,353980.0,9.4073,9.4449,9.3979,9.4073,353980.0
2018-07-16 12:00:00,10.02,10.04,10.01,10.04,187381.0,9.4167,9.4355,9.4073,9.4355,187381.0
2018-07-16 12:30:00,10.04,10.09,10.03,10.09,187606.0,9.4355,9.4825,9.4261,9.4825,187606.0
2018-07-16 13:00:00,10.09,10.09,10.08,10.09,130761.0,9.4825,9.4825,9.4731,9.4825,130761.0
2018-07-16 13:30:00,10.09,10.11,10.08,10.1,154665.0,9.4825,9.5013,9.4731,9.4919,154665.0
2018-07-16 14:00:00,10.1,10.1,10.08,10.09,175160.0,9.4919,9.4919,9.4731,9.4825,175160.0
2018-07-16 14:30:00,10.09,10.09,10.05,10.05,197427.0,9.4825,9.4825,9.4449,9.4449,197427.0
2018-07-16 15:00:00,10.05,10.06,10.03,10.06,214449.0,9.4449,9.4543,9.4261,9.4543,214449.0
2018-07-16 15:30:00,10.07,10.09,10.05,10.08,847867.0,9.4637,9.4825,9.4449,9.4731,847867.0
2018-07-17 09:30:00,10.03,10.06,9.9,9.96,608672.0,9.4261,9.4543,9.3039,9.3603,608672.0
2018-07-17 10:00:00,9.97,10.04,9.96,9.97,340566.0,9.3697,9.4355,9.3603,9.3697,340566.0
2018-07-17 10:30:00,9.97,10.02,9.94,9.95,564136.0,9.3697,9.4167,9.3415,9.3509,564136.0
2018-07-17 11:00:00,9.95,10.0,9.94,9.97,316348.0,9.3509,9.3979,9.3415,9.3697,316348.0
2018-07-17 11:30:00,9.96,9.98,9.92,9.92,564979.0,9.3603,9.3791,9.3227,9.3227,564979.0
2018-07-17 12:00:00,9.92,9.95,9.9,9.94,294605.0,9.3227,9.3509,9.3039,9.3415,294605.0
2018-07-17 12:30:00,9.95,9.96,9.9,9.91,461993.0,9.3509,9.3603,9.3039,9.3133,461993.0
2018-07-17 13:00:00,9.91,9.98,9.9,9.97,337632.0,9.3133,9.3791,9.3039,9.3697,337632.0
2018-07-17 13:30:00,9.97,9.98,9.95,9.96,191691.0,9.3697,9.3791,9.3509,9.3603,191691.0
2018-07-17 14:00:00,9.96,10.02,9.94,10.02,445081.0,9.3603,9.4167,9.3415,9.4167,445081.0
2018-07-17 14:30:00,10.02,10.06,9.96,9.96,499032.0,9.4167,9.4543,9.3603,9.3603,499032.0
2018-07-17 15:00:00,9.96,10.03,9.95,10.03,301162.0,9.3603,9.4261,9.3509,9.4261,301162.0
2018-07-17 15:30:00,10.03,10.05,10.0,10.02,1065512.0,9.4261,9.4449,9.3979,9.4167,1065512.0
2018-07-18 09:30:00,10.04,10.05,9.91,9.98,479097.0,9.4355,9.4449,9.3133,9.3791,479097.0
2018-07-18 10:00:00,9.99,9.99,9.91,9.91,245584.0,9.3885,9.3885,9.3133,9.3133,245584.0
2018-07-18 10:30:00,9.92,9.96,9.9,9.95,298985.0,9.3227,9.3603,9.3039,9.3509,298985.0
2018-07-18 11:00:00,9.95,9.96,9.9,9.91,340422.0,9.3509,9.3603,9.3039,9.3133,340422.0
2018-07-18 11:30:00,9.9,9.93,9.9,9.92,203322.0,9.3039,9.3321,9.3039,9.3227,203322.0
2018-07-18 12:00:00,9.91,9.92,9.88,9.9,320527.0,9.3133,9.3227,9.2851,9.3039,320527.0
2018-07-18 12:30:00,9.9,9.92,9.88,9.92,117676.0,9.3039,9.3227,9.2851,9.3227,117676.0
2018-07-18 13:00:00,9.92,9.97,9.91,9.96,94192.0,9.3227,9.3697,9.3133,9.3603,94192.0
2018-07-18 13:30:00,9.96,9.98,9.94,9.96,125522.0,9.3603,9.3791,9.3415,9.3603,125522.0
2018-07-18 14:00:00,9.95,9.98,9.95,9.97,116908.0,9.3509,9.3791,9.3509,9.3697,116908.0
2018-07-18 14:30:00,9.97,9.98,9.92,9.92,167801.0,9.3697,9.3791,9.3227,9.3227,167801.0
2018-07-18 15:00:00,9.92,9.95,9.91,9.95,238760.0,9.3227,9.3509,9.3133,9.3509,238760.0
2018-07-18 15:30:00,9.94,10.03,9.91,10.03,966913.0,9.3415,9.4261,9.3133,9.4261,966913.0
2018-07-19 09:30:00,9.95,10.0,9.86,9.95,364403.0,9.3509,9.3979,9.2663,9.3509,364403.0
2018-07-19 10:00:00,9.95,9.96,9.9,9.94,158587.0,9.3509,9.3603,9.3039,9.3415,158587.0
2018-07-19 10:30:00,9.93,10.0,9.91,9.96,250919.0,9.3321,9.3979,9.3133,9.3603,250919.0
2018-07-19 11:00:00,9.97,9.99,9.93,9.96,146549.0,9.3697,9.3885,9.3321,9.3603,146549.0
2018-07-19 11:30:00,9.96,9.98,9.94,9.94,98025.0,9.3603,9.3791,9.3415,9.3415,98025.0
2018-07-19 12:00:00,9.94,9.95,9.89,9.91,85307.0,9.3415,9.3509,9.2945,9.3133,85307.0
2018-07-19 12:30:00,9.91,9.97,9.9,9.94,103767.0,9.3133,9.3697,9.3039,9.3415,103767.0
2018-07-19 13:00:00,9.93,9.95,9.92,9.95,50588.0,9.3321,9.3509,9.3227,9.3509,50588.0
2018-07-19 13:30:00,9.95,9.96,9.9,9.91,58061.0,9.3509,9.3603,9.3039,9.3133,58061.0
2018-07-19 14:00:00,9.91,9.94,9.9,9.91,120763.0,9.3133,9.3415,9.3039,9.3133,120763.0
2018-07-19 14:30:00,9.9,9.92,9.88,9.89,126149.0,9.3039,9.3227,9.2851,9.2945,126149.0
2018-07-19 15:00:00,9.9,9.9,9.89,9.89,121042.0,9.3039,9.3039,9.2945,9.2945,121042.0
2018-07-19 15:30:00,9.89,9.92,9.88,9.92,536304.0,9.2945,9.3227,9.2851,9.3227,536304.0
2018-07-20 09:30:00,9.9,10.17,9.81,10.16,516592.0,9.3039,9.5577,9.2193,9.5483,516592.0
2018-07-20 10:00:00,10.16,10.19,10.1,10.16,284280.0,9.5483,9.5765,9.4919,9.5483,284280.0
2018-07-20 10:30:00,10.16,10.3,10.14,10.28,433735.0,9.5483,9.6798,9.5295,9.661,433735.0
2018-07-20 11:00:00,10.26,10.33,10.22,10.28,386325.0,9.6423,9.708,9.6047,9.661,386325.0
2018-07-20 11:30:00,10.29,10.31,10.26,10.28,236841.0,9.6704,9.6892,9.6423,9.661,236841.0
2018-07-20 12:00:00,10.28,10.29,10.23,10.25,235768.0,9.661,9.6704,9.6141,9.6329,235768.0
2018-07-20 12:30:00,10.25,10.25,10.2,10.21,302941.0,9.6329,9.6329,9.5859,9.5953,302941.0
2018-07-20 13:00:00,10.2,10.21,10.16,10.17,210700.0,9.5859,9.5953,9.5483,9.5577,210700.0
2018-07-20 13:30:00,10.17,10.23,10.16,10.21,194376.0,9.5577,9.6141,9.5483,9.5953,194376.0
2018-07-20 14:00:00,10.21,10.21,10.12,10.13,160218.0,9.5953,9.5953,9.5107,9.5201,160218.0
2018-07-20 14:30:00,10.14,10.16,10.11,10.12,151516.0,9.5295,9.5483,9.5013,9.5107,151516.0
2018-07-20 15:00:00,10.12,10.12,10.03,10.06,259964.0,9.5107,9.5107,9.4261,9.4543,259964.0
2018-07-20 15:30:00,10.05,10.06,9.99,10.04,1094653.0,9.4449,9.4543,9.3885,9.4355,1094653.0
2018-07-23 09:30:00,10.0,10.19,9.94,10.19,705307.0,9.3979,9.5765,9.3415,9.5765,705307.0
2018-07-23 10:00:00,10.19,10.21,10.14,10.17,323508.0,9.5765,9.5953,9.5295,9.5577,323508.0
2018-07-23 10:30:00,10.17,10.25,10.14,10.21,304301.0,9.5577,9.6329,9.5295,9.5953,304301.0
2018-07-23 11:00:00,10.22,10.23,10.17,10.21,456098.0,9.6047,9.6141,9.5577,9.5953,456098.0
2018-07-23 11:30:00,10.2,10.22,10.19,10.2,188796.0,9.5859,9.6047,9.5765,9.5859,188796.0
2018-07-23 12:00:00,10.19,10.2,10.09,10.1,203843.0,9.5765,9.5859,9.4825,9.4919,203843.0
2018-07-23 12:30:00,10.1,10.12,10.07,10.1,197194.0,9.4919,9.5107,9.4637,9.4919,197194.0
2018-07-23 13:00:00,10.09,10.11,10.04,10.04,161293.0,9.4825,9.5013,9.4355,9.4355,161293.0
2018-07-23 13:30:00,10.04,10.06,10.04,10.04,219346.0,9.4355,9.4543,9.4355,9.4355,219346.0
2018-07-23 14:00:00,10.04,10.05,10.04,10.05,106422.0,9.4355,9.4449,9.4355,9.4449,106422.0
2018-07-23 14:30:00,10.05,10.06,10.03,10.05,254028.0,9.4449,9.4543,9.4261,9.4449,254028.0
2018-07-23 15:00:00,10.05,10.06,10.03,10.05,210839.0,9.4449,9.4543,9.4261,9.4449,210839.0
2018-07-23 15:30:00,10.06,10.09,10.05,10.08,555908.0,9.4543,9.4825,9.4449,9.4731,555908.0
2018-07-24 09:30:00,10.21,10.28,9.95,10.13,1061540.0,9.5953,9.661,9.3509,9.5201,1061540.0
2018-07-24 10:00:00,10.13,10.14,9.99,10.01,355602.0,9.5201,9.5295,9.3885,9.4073,355602.0
2018-07-24 10:30:00,10.01,10.01,9.95,9.98,314976.0,9.4073,9.4073,9.3509,9.3791,314976.0
2018-07-24 11:00:00,9.98,10.03,9.97,10.01,236681.0,9.3791,9.4261,9.3697,9.4073,236681.0
2018-07-24 11:30:00,10.01,10.02,9.94,9.99,267158.0,9.4073,9.4167,9.3415,9.3885,267158.0
2018-07-24 12:00:00,9.99,10.0,9.97,9.98,153840.0,9.3885,9.3979,9.3697,9.3791,153840.0
2018-07-24 12:30:00,9.99,9.99,9.95,9.95,255933.0,9.3885,9.3885,9.3509,9.3509,255933.0
2018-07-24 13:00:00,9.96,9.99,9.93,9.94,156423.0,9.3603,9.3885,9.3321,9.3415,156423.0
2018-07-24 13:30:00,9.93,9.99,9.91,9.99,152473.0,9.3321,9.3885,9.3133,9.3885,152473.0
2018-07-24 14:00:00,9.99,9.99,9.96,9.97,248501.0,9.3885,9.3885,9.3603,9.3697,248501.0
2018-07-24 14:30:00,9.97,10.02,9.97,10.02,303590.0,9.3697,9.4167,9.3697,9.4167,303590.0
2018-07-24 15:00:00,10.02,10.03,9.98,9.99,335543.0,9.4167,9.4261,9.3791,9.3885,335543.0
2018-07-24 15:30:00,9.98,10.03,9.95,9.97,885078.0,9.3791,9.4261,9.3509,9.3697,885078.0
2018-07-25 09:30:00,9.96,10.02,9.82,9.94,665644.0,9.3603,9.4167,9.2287,9.3415,665644.0
2018-07-25 10:00:00,9.93,9.94,9.85,9.89,218702.0,9.3321,9.3415,9.2569,9.2945,218702.0
2018-07-25 10:30:00,9.9,9.94,9.88,9.9,185472.0,9.3039,9.3415,9.2851,9.3039,185472.0
2018-07-25 11:00:00,9.91,10.0,9.9,9.98,215926.0,9.3133,9.3979,9.3039,9.3791,215926.0
2018-07-25 11:30:00,9.97,10.0,9.94,9.99,193231.0,9.3697,9.3979,9.3415,9.3885,193231.0
2018-07-25 12:00:00,9.98,10.01,9.94,10.0,195094.0,9.3791,9.4073,9.3415,9.3979,195094.0
2018-07-25 12:30:00,10.0,10.15,9.98,10.11,671097.0,9.3979,9.5389,9.3791,9.5013,671097.0
2018-07-25 13:00:00,10.11,10.15,10.08,10.12,331603.0,9.5013,9.5389,9.4731,9.5107,331603.0
2018-07-25 13:30:00,10.12,10.13,10.05,10.08,139372.0,9.5107,9.5201,9.4449,9.4731,139372.0
2018-07-25 14:00:00,10.08,10.09,10.05,10.07,185560.0,9.4731,9.4825,9.4449,9.4637,185560.0
2018-07-25 14:30:00,10.07,10.09,10.04,10.05,226275.0,9.4637,9.4825,9.4355,9.4449,226275.0
2018-07-25 15:00:00,10.05,10.19,10.04,10.14,331061.0,9.4449,9.5765,9.4355,9.5295,331061.0
2018-07-25 15:30:00,10.14,10.19,10.12,10.16,732892.0,9.5295,9.5765,9.5107,9.5483,732892.0
2018-07-26 09:30:00,10.0,10.08,9.98,10.03,211761.0,9.3979,9.4731,9.3791,9.4261,211761.0
2018-07-26 10:00:00,10.03,10.13,10.02,10.06,170965.0,9.4261,9.5201,9.4167,9.4543,170965.0
2018-07-26 10:30:00,10.06,10.12,10.04,10.09,199497.0,9.4543,9.5107,9.4355,9.4825,199497.0
2018-07-26 11:00:00,10.09,10.11,10.06,10.07,142450.0,9.4825,9.5013,9.4543,9.4637,142450.0
2018-07-26 11:30:00,10.08,10.09,10.03,10.04,151593.0,9.4731,9.4825,9.4261,9.4355,151593.0
2018-07-26 12:00:00,10.03,10.04,9.97,9.99,137872.0,9.4261,9.4355,9.3697,9.3885,137872.0
2018-07-26 12:30:00,10.0,10.0,9.94,9.98,114979.0,9.3979,9.3979,9.3415,9.3791,114979.0
2018-07-26 13:00:00,9.97,10.0,9.96,9.97,71156.0,9.3697,9.3979,9.3603,9.3697,71156.0
2018-07-26 13:30:00,9.97,9.99,9.95,9.96,50099.0,9.3697,9.3885,9.3509,9.3603,50099.0
2018-07-26 14:00:00,9.96,10.03,9.96,10.02,105308.0,9.3603,9.4261,9.3603,9.4167,105308.0
2018-07-26 14:30:00,10.01,10.06,10.0,10.04,244351.0,9.4073,9.4543,9.3979,9.4355,244351.0
2018-07-26 15:00:00,10.04,10.06,10.02,10.04,211936.0,9.4355,9.4543,9.4167,9.4355,211936.0
2018-07-26 15:30:00,10.04,10.07,10.03,10.06,525672.0,9.4355,9.4637,9.4261,9.4543,525672.0
2018-07-27 09:30:00,10.02,10.09,9.96,9.97,399590.0,9.4167,9.4825,9.3603,9.3697,399590.0
2018-07-27 10:00:00,9.97,9.98,9.87,9.88,385852.0,9.3697,9.3791,9.2757,9.2851,385852.0
2018-07-27 10:30:00,9.88,9.9,9.6,9.66,1100475.0,9.2851,9.3039,9.022,9.0784,1100475.0
2018-07-27 11:00:00,9.67,9.77,9.67,9.76,200422.0,9.0878,9.1818,9.0878,9.1724,200422.0
2018-07-27 11:30:00,9.75,9.8,9.73,9.78,227463.0,9.163,9.2099,9.1442,9.1912,227463.0
2018-07-27 12:00:00,9.79,9.79,9.65,9.66,688942.0,9.2006,9.2006,9.069,9.0784,688942.0
2018-07-27 12:30:00,9.66,9.67,9.53,9.57,421659.0,9.0784,9.0878,8.9562,8.9938,421659.0
2018-07-27 13:00:00,9.57,9.73,9.56,9.71,332792.0,8.9938,9.1442,8.9844,9.1254,332792.0
2018-07-27 13:30:00,9.7,9.79,9.7,9.79,167052.0,9.116,9.2006,9.116,9.2006,167052.0
2018-07-27 14:00:00,9.79,9.86,9.78,9.82,307727.0,9.2006,9.2663,9.1912,9.2287,307727.0
2018-07-27 14:30:00,9.82,9.84,9.77,9.79,189179.0,9.2287,9.2475,9.1818,9.2006,189179.0
2018-07-27 15:00:00,9.79,9.85,9.78,9.78,213790.0,9.2006,9.2569,9.1912,9.1912,213790.0
2018-07-27 15:30:00,9.79,9.86,9.78,9.85,850894.0,9.2006,9.2663,9.1912,9.2569,850894.0
2018-07-30 09:30:00,9.83,9.85,9.59,9.78,741983.0,9.2381,9.2569,9.0126,9.1912,741983.0
2018-07-30 10:00:00,9.78,9.81,9.65,9.73,206042.0,9.1912,9.2193,9.069,9.1442,206042.0
2018-07-30 10:30:00,9.72,9.82,9.69,9.8,380908.0,9.1348,9.2287,9.1066,9.2099,380908.0
2018-07-30 11:00:00,9.8,9.83,9.72,9.75,220562.0,9.2099,9.2381,9.1348,9.163,220562.0
2018-07-30 11:30:00,9.76,9.8,9.75,9.78,106149.0,9.1724,9.2099,9.163,9.1912,106149.0
2018-07-30 12:00:00,9.78,9.8,9.72,9.73,135178.0,9.1912,9.2099,9.1348,9.1442,135178.0
2018-07-30 12:30:00,9.73,9.74,9.68,9.71,118823.0,9.1442,9.1536,9.0972,9.1254,118823.0
2018-07-30 13:00:00,9.71,9.74,9.68,9.73,87751.0,9.1254,9.1536,9.0972,9.1442,87751.0
2018-07-30 13:30:00,9.73,9.74,9.69,9.71,89455.0,9.1442,9.1536,9.1066,9.1254,89455.0
2018-07-30 14:00:00,9.71,9.72,9.65,9.67,172364.0,9.1254,9.1348,9.069,9.0878,172364.0
2018-07-30 14:30:00,9.67,9.67,9.62,9.63,194785.0,9.0878,9.0878,9.0408,9.0502,194785.0
2018-07-30 15:00:00,9.64,9.65,9.61,9.62,275785.0,9.0596,9.069,9.0314,9.0408,275785.0
2018-07-30 15:30:00,9.61,9.66,9.61,9.64,591031.0,9.0314,9.0784,9.0314,9.0596,591031.0
2018-07-31 09:30:00,9.66,9.82,9.65,9.78,383976.0,9.0784,9.2287,9.069,9.1912,383976.0
2018-07-31 10:00:00,9.78,9.78,9.6,9.64,275253.0,9.1912,9.1912,9.022,9.0596,275253.0
2018-07-31 10:30:00,9.64,9.69,9.58,9.59,217323.0,9.0596,9.1066,9.0032,9.0126,217323.0
2018-07-31 11:00:00,9.59,9.62,9.55,9.56,263952.0,9.0126,9.0408,8.975,8.9844,263952.0
2018-07-31 11:30:00,9.55,9.72,9.53,9.72,297814.0,8.975,9.1348,8.9562,9.1348,297814.0
2018-07-31 12:00:00,9.72,9.77,9.7,9.73,255272.0,9.1348,9.1818,9.116,9.1442,255272.0
2018-07-31 12:30:00,9.72,9.73,9.64,9.67,228839.0,9.1348,9.1442,9.0596,9.0878,228839.0
2018-07-31 13:00:00,9.68,9.68,9.6,9.63,211864.0,9.0972,9.0972,9.022,9.0502,211864.0
2018-07-31 13:30:00,9.63,9.63,9.57,9.57,206606.0,9.0502,9.0502,8.9938,8.9938,206606.0
2018-07-31 14:00:00,9.57,9.6,9.53,9.6,385666.0,8.9938,9.022,8.9562,9.022,385666.0
2018-07-31 14:30:00,9.6,9.65,9.56,9.64,379279.0,9.022,9.069,8.9844,9.0596,379279.0
2018-07-31 15:00:00,9.63,9.67,9.62,9.67,167583.0,9.0502,9.0878,9.0408,9.0878,167583.0
2018-07-31 15:30:00,9.67,9.68,9.62,9.65,771591.0,9.0878,9.0972,9.0408,9.069,771591.0
2018-08-01 09:30:00,9.63,9.67,9.5,9.64,448524.0,9.0502,9.0878,8.928,9.0596,448524.0
2018-08-01 10:00:00,9.64,9.69,9.56,9.63,171754.0,9.0596,9.1066,8.9844,9.0502,171754.0
2018-08-01 10:30:00,9.63,9.66,9.59,9.59,123096.0,9.0502,9.0784,9.0126,9.0126,123096.0
2018-08-01 11:00:00,9.59,9.61,9.57,9.6,109499.0,9.0126,9.0314,8.9938,9.022,109499.0
2018-08-01 11:30:00,9.6,9.65,9.53,9.61,236322.0,9.022,9.069,8.9562,9.0314,236322.0
2018-08-01 12:00:00,9.62,9.65,9.55,9.55,105530.0,9.0408,9.069,8.975,8.975,105530.0
2018-08-01 12:30:00,9.56,9.58,9.54,9.57,174899.0,8.9844,9.0032,8.9656,8.9938,174899.0
2018-08-01 13:00:00,9.57,9.57,9.56,9.56,35751.0,8.9938,8.9938,8.9844,8.9844,35751.0
2018-08-01 13:30:00,9.57,9.58,9.51,9.53,142676.0,8.9938,9.0032,8.9374,8.9562,142676.0
2018-08-01 14:00:00,9.54,9.62,9.53,9.58,164388.0,8.9656,9.0408,8.9562,9.0032,164388.0
2018-08-01 14:30:00,9.59,9.59,9.54,9.54,161496.0,9.0126,9.0126,8.9656,8.9656,161496.0
2018-08-01 15:00:00,9.55,9.55,9.51,9.52,167133.0,8.975,8.975,8.9374,8.9468,167133.0
2018-08-01 15:30:00,9.52,9.55,9.5,9.54,607842.0,8.9468,8.975,8.928,8.9656,607842.0
2018-08-02 09:30:00,9.33,9.33,9.05,9.2,1474365.0,8.7682,8.7682,8.5051,8.6461,1474365.0
2018-08-02 10:00:00,9.2,9.25,9.17,9.18,526138.0,8.6461,8.6931,8.6179,8.6273,526138.0
2018-08-02 10:30:00,9.18,9.22,9.17,9.19,564457.0,8.6273,8.6649,8.6179,8.6367,564457.0
2018-08-02 11:00:00,9.19,9.19,9.08,9.14,756246.0,8.6367,8.6367,8.5333,8.5897,756246.0
2018-08-02 11:30:00,9.14,9.2,9.12,9.17,726066.0,8.5897,8.6461,8.5709,8.6179,726066.0
2018-08-02 12:00:00,9.17,9.28,9.17,9.28,557437.0,8.6179,8.7213,8.6179,8.7213,557437.0
2018-08-02 12:30:00,9.28,9.3,9.25,9.26,249687.0,8.7213,8.7401,8.6931,8.7025,249687.0
2018-08-02 13:00:00,9.26,9.28,9.25,9.26,219715.0,8.7025,8.7213,8.6931,8.7025,219715.0
2018-08-02 13:30:00,9.26,9.28,9.25,9.27,143930.0,8.7025,8.7213,8.6931,8.7119,143930.0
2018-08-02 14:00:00,9.27,9.31,9.26,9.31,360170.0,8.7119,8.7495,8.7025,8.7495,360170.0
2018-08-02 14:30:00,9.31,9.34,9.3,9.34,258505.0,8.7495,8.7776,8.7401,8.7776,258505.0
2018-08-02 15:00:00,9.34,9.35,9.32,9.34,340022.0,8.7776,8.787,8.7588,8.7776,340022.0
2018-08-02 15:30:00,9.35,9.42,9.34,9.41,1174205.0,8.787,8.8528,8.7776,8.8434,1174205.0
2018-08-03 09:30:00,9.43,9.53,9.27,9.32,527704.0,8.8622,8.9562,8.7119,8.7588,527704.0
2018-08-03 10:00:00,9.31,9.44,9.31,9.38,301586.0,8.7495,8.8716,8.7495,8.8152,301586.0
2018-08-03 10:30:00,9.38,9.42,9.35,9.39,255653.0,8.8152,8.8528,8.787,8.8246,255653.0
2018-08-03 11:00:00,9.39,9.48,9.35,9.41,501928.0,8.8246,8.9092,8.787,8.8434,501928.0
2018-08-03 11:30:00,9.41,9.45,9.4,9.43,348812.0,8.8434,8.881,8.834,8.8622,348812.0
2018-08-03 12:00:00,9.43,9.45,9.35,9.35,324917.0,8.8622,8.881,8.787,8.787,324917.0
2018-08-03 12:30:00,9.36,9.38,9.32,9.36,185415.0,8.7964,8.8152,8.7588,8.7964,185415.0
2018-08-03 13:00:00,9.36,9.36,9.31,9.33,146972.0,8.7964,8.7964,8.7495,8.7682,146972.0
2018-08-03 13:30:00,9.33,9.43,9.32,9.43,201022.0,8.7682,8.8622,8.7588,8.8622,201022.0
2018-08-03 14:00:00,9.43,9.43,9.39,9.39,197566.0,8.8622,8.8622,8.8246,8.8246,197566.0
2018-08-03 14:30:00,9.39,9.4,9.35,9.35,176842.0,8.8246,8.834,8.787,8.787,176842.0
2018-08-03 15:00:00,9.36,9.36,9.3,9.32,350062.0,8.7964,8.7964,8.7401,8.7588,350062.0
2018-08-03 15:30:00,9.33,9.38,9.31,9.38,781408.0,8.7682,8.8152,8.7495,8.8152,781408.0
2018-08-06 09:30:00,9.34,9.38,9.28,9.3,182193.0,8.7776,8.8152,8.7213,8.7401,182193.0
2018-08-06 10:00:00,9.3,9.33,9.22,9.22,319228.0,8.7401,8.7682,8.6649,8.6649,319228.0
2018-08-06 10:30:00,9.23,9.26,9.18,9.19,405122.0,8.6743,8.7025,8.6273,8.6367,405122.0
2018-08-06 11:00:00,9.2,9.23,9.18,9.19,237696.0,8.6461,8.6743,8.6273,8.6367,237696.0
2018-08-06 11:30:00,9.19,9.2,9.16,9.19,196251.0,8.6367,8.6461,8.6085,8.6367,196251.0
2018-08-06 12:00:00,9.19,9.19,9.16,9.17,208475.0,8.6367,8.6367,8.6085,8.6179,208475.0
2018-08-06 12:30:00,9.17,9.19,9.13,9.19,240446.0,8.6179,8.6367,8.5803,8.6367,240446.0
2018-08-06 13:00:00,9.19,9.19,9.16,9.19,125668.0,8.6367,8.6367,8.6085,8.6367,125668.0
2018-08-06 13:30:00,9.18,9.19,9.15,9.17,97673.0,8.6273,8.6367,8.5991,8.6179,97673.0
2018-08-06 14:00:00,9.17,9.2,9.16,9.19,218718.0,8.6179,8.6461,8.6085,8.6367,218718.0
2018-08-06 14:30:00,9.19,9.19,9.18,9.19,202505.0,8.6367,8.6367,8.6273,8.6367,202505.0
2018-08-06 15:00:00,9.19,9.2,9.16,9.18,321284.0,8.6367,8.6461,8.6085,8.6273,321284.0
2018-08-06 15:30:00,9.18,9.19,9.15,9.19,1200142.0,8.6273,8.6367,8.5991,8.6367,1200142.0
2018-08-07 09:30:00,9.33,9.35,9.22,9.27,715777.0,8.7682,8.787,8.6649,8.7119,715777.0
2018-08-07 10:00:00,9.27,9.28,9.22,9.26,340416.0,8.7119,8.7213,8.6649,8.7025,340416.0
2018-08-07 10:30:00,9.26,9.3,9.25,9.27,399307.0,8.7025,8.7401,8.6931,8.7119,399307.0
2018-08-07 11:00:00,9.27,9.28,9.24,9.26,343150.0,8.7119,8.7213,8.6837,8.7025,343150.0
2018-08-07 11:30:00,9.26,9.26,9.21,9.25,205665.0,8.7025,8.7025,8.6555,8.6931,205665.0
2018-08-07 12:00:00,9.26,9.26,9.2,9.21,226238.0,8.7025,8.7025,8.6461,8.6555,226238.0
2018-08-07 12:30:00,9.21,9.24,9.2,9.22,247444.0,8.6555,8.6837,8.6461,8.6649,247444.0
2018-08-07 13:00:00,9.22,9.24,9.17,9.18,224904.0,8.6649,8.6837,8.6179,8.6273,224904.0
2018-08-07 13:30:00,9.18,9.19,9.15,9.16,180538.0,8.6273,8.6367,8.5991,8.6085,180538.0
2018-08-07 14:00:00,9.17,9.18,9.14,9.16,167471.0,8.6179,8.6273,8.5897,8.6085,167471.0
2018-08-07 14:30:00,9.16,9.2,9.14,9.19,237674.0,8.6085,8.6461,8.5897,8.6367,237674.0
2018-08-07 15:00:00,9.19,9.2,9.14,9.16,604025.0,8.6367,8.6461,8.5897,8.6085,604025.0
2018-08-07 15:30:00,9.16,9.23,9.15,9.2,1194286.0,8.6085,8.6743,8.5991,8.6461,1194286.0
2018-08-08 09:30:00,9.18,9.25,9.18,9.2,406651.0,8.6273,8.6931,8.6273,8.6461,406651.0
2018-08-08 10:00:00,9.2,9.21,9.1,9.15,317136.0,8.6461,8.6555,8.5521,8.5991,317136.0
2018-08-08 10:30:00,9.14,9.17,9.09,9.13,325573.0,8.5897,8.6179,8.5427,8.5803,325573.0
2018-08-08 11:00:00,9.14,9.15,9.09,9.11,281475.0,8.5897,8.5991,8.5427,8.5615,281475.0
2018-08-08 11:30:00,9.11,9.12,9.06,9.07,186706.0,8.5615,8.5709,8.5145,8.5239,186706.0
2018-08-08 12:00:00,9.07,9.07,9.03,9.05,187205.0,8.5239,8.5239,8.4863,8.5051,187205.0
2018-08-08 12:30:00,9.05,9.1,9.05,9.08,142524.0,8.5051,8.5521,8.5051,8.5333,142524.0
2018-08-08 13:00:00,9.08,9.15,9.06,9.12,288583.0,8.5333,8.5991,8.5145,8.5709,288583.0
2018-08-08 13:30:00,9.12,9.17,9.11,9.16,157339.0,8.5709,8.6179,8.5615,8.6085,157339.0
2018-08-08 14:00:00,9.15,9.16,9.14,9.14,107872.0,8.5991,8.6085,8.5897,8.5897,107872.0
2018-08-08 14:30:00,9.14,9.15,9.09,9.09,139984.0,8.5897,8.5991,8.5427,8.5427,139984.0
2018-08-08 15:00:00,9.1,9.15,9.09,9.13,237917.0,8.5521,8.5991,8.5427,8.5803,237917.0
2018-08-08 15:30:00,9.13,9.14,9.02,9.09,1320910.0,8.5803,8.5897,8.4769,8.5427,1320910.0
2018-08-09 09:30:00,9.14,9.22,9.11,9.17,280940.0,8.5897,8.6649,8.5615,8.6179,280940.0
2018-08-09 10:00:00,9.16,9.19,9.11,9.13,303554.0,8.6085,8.6367,8.5615,8.5803,303554.0
2018-08-09 10:30:00,9.13,9.17,9.12,9.12,285905.0,8.5803,8.6179,8.5709,8.5709,285905.0
2018-08-09 11:00:00,9.13,9.13,9.08,9.1,328119.0,8.5803,8.5803,8.5333,8.5521,328119.0
2018-08-09 11:30:00,9.1,9.12,9.09,9.12,179433.0,8.5521,8.5709,8.5427,8.5709,179433.0
2018-08-09 12:00:00,9.12,9.14,9.11,9.13,272726.0,8.5709,8.5897,8.5615,8.5803,272726.0
2018-08-09 12:30:00,9.13,9.14,9.12,9.12,156581.0,8.5803,8.5897,8.5709,8.5709,156581.0
2018-08-09 13:00:00,9.13,9.16,9.1,9.16,246373.0,8.5803,8.6085,8.5521,8.6085,246373.0
2018-08-09 13:30:00,9.16,9.17,9.15,9.17,96760.0,8.6085,8.6179,8.5991,8.6179,96760.0
2018-08-09 14:00:00,9.17,9.17,9.12,9.13,211175.0,8.6179,8.6179,8.5709,8.5803,211175.0
2018-08-09 14:30:00,9.13,9.14,9.13,9.13,160625.0,8.5803,8.5897,8.5803,8.5803,160625.0
2018-08-09 15:00:00,9.13,9.14,9.11,9.12,269607.0,8.5803,8.5897,8.5615,8.5709,269607.0
2018-08-09 15:30:00,9.12,9.13,9.11,9.13,808097.0,8.5709,8.5803,8.5615,8.5803,808097.0
2018-08-10 09:30:00,9.07,9.15,9.02,9.08,678045.0,8.5239,8.5991,8.4769,8.5333,678045.0
2018-08-10 10:00:00,9.09,9.09,8.95,8.96,644046.0,8.5427,8.5427,8.4111,8.4205,644046.0
2018-08-10 10:30:00,8.96,9.1,8.95,9.05,783488.0,8.4205,8.5521,8.4111,8.5051,783488.0
2018-08-10 11:00:00,9.05,9.12,9.04,9.12,445614.0,8.5051,8.5709,8.4957,8.5709,445614.0
2018-08-10 11:30:00,9.12,9.21,9.11,9.13,458780.0,8.5709,8.6555,8.5615,8.5803,458780.0
2018-08-10 12:00:00,9.13,9.17,9.1,9.16,244928.0,8.5803,8.6179,8.5521,8.6085,244928.0
2018-08-10 12:30:00,9.16,9.21,9.15,9.2,326325.0,8.6085,8.6555,8.5991,8.6461,326325.0
2018-08-10 13:00:00,9.2,9.2,9.18,9.19,187788.0,8.6461,8.6461,8.6273,8.6367,187788.0
2018-08-10 13:30:00,9.18,9.22,9.16,9.17,362890.0,8.6273,8.6649,8.6085,8.6179,362890.0
2018-08-10 14:00:00,9.17,9.19,9.14,9.15,384723.0,8.6179,8.6367,8.5897,8.5991,384723.0
2018-08-10 14:30:00,9.14,9.17,9.13,9.16,324618.0,8.5897,8.6179,8.5803,8.6085,324618.0
2018-08-10 15:00:00,9.16,9.18,9.12,9.17,284353.0,8.6085,8.6273,8.5709,8.6179,284353.0
2018-08-10 15:30:00,9.17,9.17,9.13,9.13,609034.0,8.6179,8.6179,8.5803,8.5803,609034.0
2018-08-13 09:30:00,9.08,9.13,8.84,8.91,839591.0,8.5333,8.5803,8.3077,8.3735,839591.0
2018-08-13 10:00:00,8.92,8.98,8.87,8.89,409076.0,8.3829,8.4393,8.3359,8.3547,409076.0
2018-08-13 10:30:00,8.9,8.96,8.87,8.94,506810.0,8.3641,8.4205,8.3359,8.4017,506810.0
2018-08-13 11:00:00,8.94,8.97,8.9,8.93,1020493.0,8.4017,8.4299,8.3641,8.3923,1020493.0
2018-08-13 11:30:00,8.93,9.0,8.91,8.94,447849.0,8.3923,8.4581,8.3735,8.4017,447849.0
2018-08-13 12:00:00,8.94,8.98,8.93,8.96,773895.0,8.4017,8.4393,8.3923,8.4205,773895.0
2018-08-13 12:30:00,8.96,8.99,8.93,8.99,385566.0,8.4205,8.4487,8.3923,8.4487,385566.0
2018-08-13 13:00:00,8.99,9.03,8.96,9.01,365200.0,8.4487,8.4863,8.4205,8.4675,365200.0
2018-08-13 13:30:00,9.01,9.05,8.97,8.99,1700486.0,8.4675,8.5051,8.4299,8.4487,1700486.0
2018-08-13 14:00:00,8.99,9.04,8.98,9.02,307769.0,8.4487,8.4957,8.4393,8.4769,307769.0
2018-08-13 14:30:00,9.02,9.04,9.0,9.02,257912.0,8.4769,8.4957,8.4581,8.4769,257912.0
2018-08-13 15:00:00,9.01,9.05,9.01,9.04,426125.0,8.4675,8.5051,8.4675,8.4957,426125.0
2018-08-13 15:30:00,9.04,9.15,8.97,9.0,1874383.0,8.4957,8.5991,8.4299,8.4581,1874383.0
2018-08-14 09:30:00,7.98,8.22,7.9,7.98,7941337.0,7.4995,7.7251,7.4243,7.4995,7941337.0
2018-08-14 10:00:00,7.98,7.98,7.72,7.8,5639026.0,7.4995,7.4995,7.2552,7.3304,5639026.0
2018-08-14 10:30:00,7.8,7.81,7.61,7.61,3024859.0,7.3304,7.3398,7.1518,7.1518,3024859.0
2018-08-14 11:00:00,7.62,7.75,7.47,7.7,4531890.0,7.1612,7.2834,7.0202,7.2364,4531890.0
2018-08-14 11:30:00,7.7,7.79,7.58,7.68,2886510.0,7.2364,7.321,7.1236,7.2176,2886510.0
2018-08-14 12:00:00,7.68,7.75,7.6,7.66,1881127.0,7.2176,7.2834,7.1424,7.1988,1881127.0
2018-08-14 12:30:00,7.66,7.66,7.59,7.62,1895618.0,7.1988,7.1988,7.133,7.1612,1895618.0
2018-08-14 13:00:00,7.62,7.7,7.6,7.62,1037327.0,7.1612,7.2364,7.1424,7.1612,1037327.0
2018-08-14 13:30:00,7.62,7.73,7.55,7.62,2616670.0,7.1612,7.2646,7.0954,7.1612,2616670.0
2018-08-14 14:00:00,7.62,7.67,7.61,7.62,1747180.0,7.1612,7.2082,7.1518,7.1612,1747180.0
2018-08-14 14:30:00,7.62,7.62,7.55,7.58,2155889.0,7.1612,7.1612,7.0954,7.1236,2155889.0
2018-08-14 15:00:00,7.58,7.61,7.56,7.57,2161046.0,7.1236,7.1518,7.1048,7.1142,2161046.0
2018-08-14 15:30:00,7.58,7.63,7.52,7.54,6016926.0,7.1236,7.1706,7.0672,7.086,6016926.0
2018-08-15 09:30:00,7.27,7.37,7.21,7.26,2585285.0,6.8323,6.9263,6.7759,6.8229,2585285.0
2018-08-15 10:00:00,7.26,7.26,7.1,7.1,1850773.0,6.8229,6.8229,6.6725,6.6725,1850773.0
2018-08-15 10:30:00,7.11,7.23,7.1,7.14,1454261.0,6.6819,6.7947,6.6725,6.7101,1454261.0
2018-08-15 11:00:00,7.14,7.19,7.13,7.14,891555.0,6.7101,6.7571,6.7007,6.7101,891555.0
2018-08-15 11:30:00,7.14,7.15,7.07,7.11,1105764.0,6.7101,6.7195,6.6443,6.6819,1105764.0
2018-08-15 12:00:00,7.11,7.14,7.09,7.14,823404.0,6.6819,6.7101,6.6631,6.7101,823404.0
2018-08-15 12:30:00,7.14,7.15,7.13,7.13,661388.0,6.7101,6.7195,6.7007,6.7007,661388.0
2018-08-15 13:00:00,7.13,7.14,7.08,7.08,822704.0,6.7007,6.7101,6.6537,6.6537,822704.0
2018-08-15 13:30:00,7.08,7.15,7.08,7.13,894514.0,6.6537,6.7195,6.6537,6.7007,894514.0
2018-08-15 14:00:00,7.13,7.13,7.11,7.11,558015.0,6.7007,6.7007,6.6819,6.6819,558015.0
2018-08-15 14:30:00,7.12,7.12,7.09,7.09,599136.0,6.6913,6.6913,6.6631,6.6631,599136.0
2018-08-15 15:00:00,7.1,7.12,7.09,7.11,1069015.0,6.6725,6.6913,6.6631,6.6819,1069015.0
2018-08-15 15:30:00,7.11,7.14,7.08,7.09,3838081.0,6.6819,6.7101,6.6537,6.6631,3838081.0
2018-08-16 09:30:00,7.15,7.42,7.15,7.41,2184500.0,6.7195,6.9732,6.7195,6.9638,2184500.0
2018-08-16 10:00:00,7.41,7.52,7.25,7.29,1928593.0,6.9638,7.0672,6.8135,6.8511,1928593.0
2018-08-16 10:30:00,7.29,7.32,7.25,7.26,1166199.0,6.8511,6.8793,6.8135,6.8229,1166199.0
2018-08-16 11:00:00,7.25,7.29,7.22,7.25,993606.0,6.8135,6.8511,6.7853,6.8135,993606.0
2018-08-16 11:30:00,7.26,7.27,7.21,7.22,706591.0,6.8229,6.8323,6.7759,6.7853,706591.0
2018-08-16 12:00:00,7.22,7.25,7.15,7.19,610264.0,6.7853,6.8135,6.7195,6.7571,610264.0
2018-08-16 12:30:00,7.19,7.22,7.18,7.22,346561.0,6.7571,6.7853,6.7477,6.7853,346561.0
2018-08-16 13:00:00,7.22,7.22,7.16,7.17,338799.0,6.7853,6.7853,6.7289,6.7383,338799.0
2018-08-16 13:30:00,7.17,7.18,7.1,7.14,785485.0,6.7383,6.7477,6.6725,6.7101,785485.0
2018-08-16 14:00:00,7.14,7.16,7.12,7.13,401136.0,6.7101,6.7289,6.6913,6.7007,401136.0
2018-08-16 14:30:00,7.13,7.14,7.11,7.14,441081.0,6.7007,6.7101,6.6819,6.7101,441081.0
2018-08-16 15:00:00,7.14,7.22,7.13,7.22,665788.0,6.7101,6.7853,6.7007,6.7853,665788.0
2018-08-16 15:30:00,7.22,7.22,7.13,7.16,2543951.0,6.7853,6.7853,6.7007,6.7289,2543951.0
2018-08-17 09:30:00,7.17,7.17,7.0,7.06,792323.0,6.7383,6.7383,6.5785,6.6349,792323.0
2018-08-17 10:00:00,7.06,7.09,7.0,7.02,871302.0,6.6349,6.6631,6.5785,6.5973,871302.0
2018-08-17 10:30:00,7.02,7.06,7.01,7.06,471151.0,6.5973,6.6349,6.5879,6.6349,471151.0
2018-08-17 11:00:00,7.06,7.09,7.03,7.07,615130.0,6.6349,6.6631,6.6067,6.6443,615130.0
2018-08-17 11:30:00,7.07,7.21,7.05,7.08,1109179.0,6.6443,6.7759,6.6255,6.6537,1109179.0
2018-08-17 12:00:00,7.08,7.09,7.05,7.08,343880.0,6.6537,6.6631,6.6255,6.6537,343880.0
2018-08-17 12:30:00,7.08,7.08,7.04,7.08,382735.0,6.6537,6.6537,6.6161,6.6537,382735.0
2018-08-17 13:00:00,7.07,7.08,7.04,7.06,357514.0,6.6443,6.6537,6.6161,6.6349,357514.0
2018-08-17 13:30:00,7.06,7.08,7.04,7.05,383895.0,6.6349,6.6537,6.6161,6.6255,383895.0
2018-08-17 14:00:00,7.05,7.08,7.03,7.07,769520.0,6.6255,6.6537,6.6067,6.6443,769520.0
2018-08-17 14:30:00,7.07,7.14,7.05,7.12,549032.0,6.6443,6.7101,6.6255,6.6913,549032.0
2018-08-17 15:00:00,7.12,7.15,7.1,7.12,565425.0,6.6913,6.7195,6.6725,6.6913,565425.0
2018-08-17 15:30:00,7.12,7.17,7.12,7.14,1328571.0,6.6913,6.7383,6.6913,6.7101,1328571.0
2018-08-20 09:30:00,7.21,7.3,7.14,7.29,1776512.0,6.7759,6.8605,6.7101,6.8511,1776512.0
2018-08-20 10:00:00,7.29,7.29,7.24,7.27,342245.0,6.8511,6.8511,6.8041,6.8323,342245.0
2018-08-20 10:30:00,7.28,7.35,7.27,7.29,433339.0,6.8417,6.9075,6.8323,6.8511,433339.0
2018-08-20 11:00:00,7.3,7.37,7.29,7.35,467204.0,6.8605,6.9263,6.8511,6.9075,467204.0
2018-08-20 11:30:00,7.35,7.42,7.34,7.38,636262.0,6.9075,6.9732,6.8981,6.9357,636262.0
2018-08-20 12:00:00,7.39,7.39,7.34,7.38,394862.0,6.9451,6.9451,6.8981,6.9357,394862.0
2018-08-20 12:30:00,7.38,7.43,7.37,7.43,383130.0,6.9357,6.9826,6.9263,6.9826,383130.0
2018-08-20 13:00:00,7.43,7.46,7.38,7.42,608974.0,6.9826,7.0108,6.9357,6.9732,608974.0
2018-08-20 13:30:00,7.42,7.51,7.41,7.48,792310.0,6.9732,7.0578,6.9638,7.0296,792310.0
2018-08-20 14:00:00,7.48,7.49,7.44,7.48,373844.0,7.0296,7.039,6.992,7.0296,373844.0
2018-08-20 14:30:00,7.47,7.52,7.44,7.45,583565.0,7.0202,7.0672,6.992,7.0014,583565.0
2018-08-20 15:00:00,7.45,7.45,7.36,7.38,932659.0,7.0014,7.0014,6.9169,6.9357,932659.0
2018-08-20 15:30:00,7.38,7.52,7.37,7.49,2438263.0,6.9357,7.0672,6.9263,7.039,2438263.0
2018-08-21 09:30:00,7.56,7.74,7.54,7.59,995944.0,7.1048,7.274,7.086,7.133,995944.0
2018-08-21 10:00:00,7.58,7.62,7.36,7.38,882569.0,7.1236,7.1612,6.9169,6.9357,882569.0
2018-08-21 10:30:00,7.38,7.43,7.29,7.31,630144.0,6.9357,6.9826,6.8511,6.8699,630144.0
2018-08-21 11:00:00,7.31,7.33,7.26,7.31,713677.0,6.8699,6.8887,6.8229,6.8699,713677.0
2018-08-21 11:30:00,7.31,7.35,7.29,7.29,373160.0,6.8699,6.9075,6.8511,6.8511,373160.0
2018-08-21 12:00:00,7.29,7.38,7.29,7.37,405932.0,6.8511,6.9357,6.8511,6.9263,405932.0
2018-08-21 12:30:00,7.37,7.37,7.3,7.3,266326.0,6.9263,6.9263,6.8605,6.8605,266326.0
2018-08-21 13:00:00,7.31,7.33,7.28,7.32,245744.0,6.8699,6.8887,6.8417,6.8793,245744.0
2018-08-21 13:30:00,7.33,7.4,7.32,7.36,335552.0,6.8887,6.9545,6.8793,6.9169,335552.0
2018-08-21 14:00:00,7.36,7.36,7.28,7.29,362819.0,6.9169,6.9169,6.8417,6.8511,362819.0
2018-08-21 14:30:00,7.29,7.32,7.24,7.25,662438.0,6.8511,6.8793,6.8041,6.8135,662438.0
2018-08-21 15:00:00,7.25,7.28,7.23,7.24,881889.0,6.8135,6.8417,6.7947,6.8041,881889.0
2018-08-21 15:30:00,7.25,7.34,7.24,7.31,1056549.0,6.8135,6.8981,6.8041,6.8699,1056549.0
2018-08-22 09:30:00,7.33,7.37,7.3,7.31,497525.0,6.8887,6.9263,6.8605,6.8699,497525.0
2018-08-22 10:00:00,7.31,7.33,7.24,7.24,398551.0,6.8699,6.8887,6.8041,6.8041,398551.0
2018-08-22 10:30:00,7.24,7.33,7.24,7.28,290429.0,6.8041,6.8887,6.8041,6.8417,290429.0
2018-08-22 11:00:00,7.28,7.29,7.25,7.26,257628.0,6.8417,6.8511,6.8135,6.8229,257628.0
2018-08-22 11:30:00,7.27,7.28,7.24,7.24,232384.0,6.8323,6.8417,6.8041,6.8041,232384.0
2018-08-22 12:00:00,7.25,7.27,7.24,7.25,166286.0,6.8135,6.8323,6.8041,6.8135,166286.0
2018-08-22 12:30:00,7.25,7.27,7.23,7.25,299262.0,6.8135,6.8323,6.7947,6.8135,299262.0
2018-08-22 13:00:00,7.25,7.26,7.22,7.24,174872.0,6.8135,6.8229,6.7853,6.8041,174872.0
2018-08-22 13:30:00,7.25,7.26,7.24,7.25,157321.0,6.8135,6.8229,6.8041,6.8135,157321.0
2018-08-22 14:00:00,7.26,7.27,7.24,7.26,242110.0,6.8229,6.8323,6.8041,6.8229,242110.0
2018-08-22 14:30:00,7.25,7.27,7.25,7.25,177730.0,6.8135,6.8323,6.8135,6.8135,177730.0
2018-08-22 15:00:00,7.26,7.29,7.25,7.29,240387.0,6.8229,6.8511,6.8135,6.8511,240387.0
2018-08-22 15:30:00,7.29,7.3,7.26,7.29,1030063.0,6.8511,6.8605,6.8229,6.8511,1030063.0
2018-08-23 09:30:00,7.35,7.37,7.27,7.28,489846.0,6.9075,6.9263,6.8323,6.8417,489846.0
2018-08-23 10:00:00,7.28,7.29,7.22,7.26,647646.0,6.8417,6.8511,6.7853,6.8229,647646.0
2018-08-23 10:30:00,7.27,7.27,7.19,7.2,885773.0,6.8323,6.8323,6.7571,6.7665,885773.0
2018-08-23 11:00:00,7.2,7.24,7.14,7.17,921001.0,6.7665,6.8041,6.7101,6.7383,921001.0
2018-08-23 11:30:00,7.16,7.18,7.14,7.16,424911.0,6.7289,6.7477,6.7101,6.7289,424911.0
2018-08-23 12:00:00,7.16,7.19,7.15,7.18,215330.0,6.7289,6.7571,6.7195,6.7477,215330.0
2018-08-23 12:30:00,7.18,7.18,7.14,7.16,308344.0,6.7477,6.7477,6.7101,6.7289,308344.0
2018-08-23 13:00:00,7.16,7.16,7.13,7.13,178570.0,6.7289,6.7289,6.7007,6.7007,178570.0
2018-08-23 13:30:00,7.14,7.14,7.11,7.12,274328.0,6.7101,6.7101,6.6819,6.6913,274328.0
2018-08-23 14:00:00,7.12,7.12,7.09,7.1,530247.0,6.6913,6.6913,6.6631,6.6725,530247.0
2018-08-23 14:30:00,7.1,7.1,7.06,7.07,445657.0,6.6725,6.6725,6.6349,6.6443,445657.0
2018-08-23 15:00:00,7.07,7.07,7.03,7.07,714050.0,6.6443,6.6443,6.6067,6.6443,714050.0
2018-08-23 15:30:00,7.07,7.07,7.0,7.0,1584219.0,6.6443,6.6443,6.5785,6.5785,1584219.0
2018-08-24 09:30:00,7.07,7.11,6.99,7.03,1093450.0,6.6443,6.6819,6.5691,6.6067,1093450.0
2018-08-24 10:00:00,7.03,7.04,6.95,7.0,662530.0,6.6067,6.6161,6.5315,6.5785,662530.0
2018-08-24 10:30:00,7.0,7.0,6.94,6.97,499063.0,6.5785,6.5785,6.5221,6.5503,499063.0
2018-08-24 11:00:00,6.97,6.97,6.88,6.89,754713.0,6.5503,6.5503,6.4658,6.4752,754713.0
2018-08-24 11:30:00,6.89,6.89,6.82,6.84,840179.0,6.4752,6.4752,6.4094,6.4282,840179.0
2018-08-24 12:00:00,6.85,6.91,6.83,6.91,724763.0,6.4376,6.494,6.4188,6.494,724763.0
2018-08-24 12:30:00,6.91,6.93,6.86,6.88,698789.0,6.494,6.5127,6.447,6.4658,698789.0
2018-08-24 13:00:00,6.88,6.89,6.85,6.89,322592.0,6.4658,6.4752,6.4376,6.4752,322592.0
2018-08-24 13:30:00,6.88,6.89,6.85,6.86,375848.0,6.4658,6.4752,6.4376,6.447,375848.0
2018-08-24 14:00:00,6.87,6.89,6.85,6.89,327728.0,6.4564,6.4752,6.4376,6.4752,327728.0
2018-08-24 14:30:00,6.88,6.89,6.85,6.88,486779.0,6.4658,6.4752,6.4376,6.4658,486779.0
2018-08-24 15:00:00,6.87,6.89,6.87,6.88,398876.0,6.4564,6.4752,6.4564,6.4658,398876.0
2018-08-24 15:30:00,6.88,6.93,6.88,6.88,1722459.0,6.4658,6.5127,6.4658,6.4658,1722459.0
2018-08-27 09:30:00,6.99,7.07,6.91,7.02,1016572.0,6.5691,6.6443,6.494,6.5973,1016572.0
2018-08-27 10:00:00,7.02,7.09,6.99,7.03,657810.0,6.5973,6.6631,6.5691,6.6067,657810.0
2018-08-27 10:30:00,7.03,7.09,7.02,7.08,705426.0,6.6067,6.6631,6.5973,6.6537,705426.0
2018-08-27 11:00:00,7.08,7.17,7.04,7.14,829425.0,6.6537,6.7383,6.6161,6.7101,829425.0
2018-08-27 11:30:00,7.14,7.2,7.13,7.16,932927.0,6.7101,6.7665,6.7007,6.7289,932927.0
2018-08-27 12:00:00,7.16,7.19,7.14,7.18,412687.0,6.7289,6.7571,6.7101,6.7477,412687.0
2018-08-27 12:30:00,7.19,7.24,7.17,7.23,487114.0,6.7571,6.8041,6.7383,6.7947,487114.0
2018-08-27 13:00:00,7.24,7.24,7.18,7.2,257069.0,6.8041,6.8041,6.7477,6.7665,257069.0
2018-08-27 13:30:00,7.2,7.22,7.18,7.21,255489.0,6.7665,6.7853,6.7477,6.7759,255489.0
2018-08-27 14:00:00,7.21,7.24,7.19,7.2,223892.0,6.7759,6.8041,6.7571,6.7665,223892.0
2018-08-27 14:30:00,7.2,7.27,7.19,7.24,570740.0,6.7665,6.8323,6.7571,6.8041,570740.0
2018-08-27 15:00:00,7.24,7.24,7.2,7.22,461787.0,6.8041,6.8041,6.7665,6.7853,461787.0
2018-08-27 15:30:00,7.22,7.24,7.2,7.24,1865471.0,6.7853,6.8041,6.7665,6.8041,1865471.0
2018-08-28 09:30:00,7.28,7.34,7.14,7.2,849864.0,6.8417,6.8981,6.7101,6.7665,849864.0
2018-08-28 10:00:00,7.2,7.24,7.16,7.19,325158.0,6.7665,6.8041,6.7289,6.7571,325158.0
2018-08-28 10:30:00,7.19,7.2,7.13,7.14,302294.0,6.7571,6.7665,6.7007,6.7101,302294.0
2018-08-28 11:00:00,7.14,7.15,7.12,7.13,234305.0,6.7101,6.7195,6.6913,6.7007,234305.0
2018-08-28 11:30:00,7.12,7.13,7.09,7.1,285046.0,6.6913,6.7007,6.6631,6.6725,285046.0
2018-08-28 12:00:00,7.1,7.11,7.09,7.11,130747.0,6.6725,6.6819,6.6631,6.6819,130747.0
2018-08-28 12:30:00,7.11,7.14,7.1,7.14,66770.0,6.6819,6.7101,6.6725,6.7101,66770.0
2018-08-28 13:00:00,7.14,7.15,7.1,7.11,173731.0,6.7101,6.7195,6.6725,6.6819,173731.0
2018-08-28 13:30:00,7.11,7.11,7.05,7.05,156241.0,6.6819,6.6819,6.6255,6.6255,156241.0
2018-08-28 14:00:00,7.06,7.12,7.05,7.09,227175.0,6.6349,6.6913,6.6255,6.6631,227175.0
2018-08-28 14:30:00,7.09,7.1,7.06,7.1,214029.0,6.6631,6.6725,6.6349,6.6725,214029.0
2018-08-28 15:00:00,7.1,7.12,7.08,7.11,270363.0,6.6725,6.6913,6.6537,6.6819,270363.0
2018-08-28 15:30:00,7.11,7.11,7.03,7.05,1104165.0,6.6819,6.6819,6.6067,6.6255,1104165.0
2018-08-29 09:30:00,7.09,7.13,6.93,7.11,679112.0,6.6631,6.7007,6.5127,6.6819,679112.0
2018-08-29 10:00:00,7.12,7.14,7.07,7.13,348175.0,6.6913,6.7101,6.6443,6.7007,348175.0
2018-08-29 10:30:00,7.14,7.15,7.07,7.08,270573.0,6.7101,6.7195,6.6443,6.6537,270573.0
2018-08-29 11:00:00,7.07,7.08,7.05,7.05,190815.0,6.6443,6.6537,6.6255,6.6255,190815.0
2018-08-29 11:30:00,7.06,7.1,7.02,7.09,221469.0,6.6349,6.6725,6.5973,6.6631,221469.0
2018-08-29 12:00:00,7.1,7.26,7.09,7.21,657270.0,6.6725,6.8229,6.6631,6.7759,657270.0
2018-08-29 12:30:00,7.21,7.24,7.11,7.14,259937.0,6.7759,6.8041,6.6819,6.7101,259937.0
2018-08-29 13:00:00,7.15,7.15,7.09,7.13,176528.0,6.7195,6.7195,6.6631,6.7007,176528.0
2018-08-29 13:30:00,7.13,7.13,7.07,7.08,154995.0,6.7007,6.7007,6.6443,6.6537,154995.0
2018-08-29 14:00:00,7.08,7.14,7.08,7.13,176367.0,6.6537,6.7101,6.6537,6.7007,176367.0
2018-08-29 14:30:00,7.13,7.13,7.11,7.12,102385.0,6.7007,6.7007,6.6819,6.6913,102385.0
2018-08-29 15:00:00,7.12,7.13,7.1,7.11,201339.0,6.6913,6.7007,6.6725,6.6819,201339.0
2018-08-29 15:30:00,7.1,7.11,7.06,7.1,1075663.0,6.6725,6.6819,6.6349,6.6725,1075663.0
2018-08-30 09:30:00,7.08,7.08,6.99,7.04,683793.0,6.6537,6.6537,6.5691,6.6161,683793.0
2018-08-30 10:00:00,7.04,7.12,7.04,7.1,292905.0,6.6161,6.6913,6.6161,6.6725,292905.0
2018-08-30 10:30:00,7.1,7.12,7.08,7.08,288200.0,6.6725,6.6913,6.6537,6.6537,288200.0
2018-08-30 11:00:00,7.08,7.09,7.0,7.0,320269.0,6.6537,6.6631,6.5785,6.5785,320269.0
2018-08-30 11:30:00,7.01,7.01,6.97,6.97,303020.0,6.5879,6.5879,6.5503,6.5503,303020.0
2018-08-30 12:00:00,6.98,7.0,6.97,7.0,210343.0,6.5597,6.5785,6.5503,6.5785,210343.0
2018-08-30 12:30:00,7.0,7.01,6.95,6.99,333549.0,6.5785,6.5879,6.5315,6.5691,333549.0
2018-08-30 13:00:00,6.99,6.99,6.97,6.99,128418.0,6.5691,6.5691,6.5503,6.5691,128418.0
2018-08-30 13:30:00,6.99,6.99,6.95,6.97,300238.0,6.5691,6.5691,6.5315,6.5503,300238.0
2018-08-30 14:00:00,6.97,6.98,6.91,6.92,295820.0,6.5503,6.5597,6.494,6.5034,295820.0
2018-08-30 14:30:00,6.92,6.93,6.88,6.88,417689.0,6.5034,6.5127,6.4658,6.4658,417689.0
2018-08-30 15:00:00,6.89,6.91,6.87,6.89,346777.0,6.4752,6.494,6.4564,6.4752,346777.0
2018-08-30 15:30:00,6.88,6.9,6.86,6.86,1042082.0,6.4658,6.4846,6.447,6.447,1042082.0
2018-08-31 09:30:00,6.83,7.04,6.82,6.93,508372.0,6.4188,6.6161,6.4094,6.5127,508372.0
2018-08-31 10:00:00,6.93,7.1,6.91,7.06,465821.0,6.5127,6.6725,6.494,6.6349,465821.0
2018-08-31 10:30:00,7.06,7.06,6.98,6.99,233344.0,6.6349,6.6349,6.5597,6.5691,233344.0
2018-08-31 11:00:00,6.98,6.99,6.92,6.94,219760.0,6.5597,6.5691,6.5034,6.5221,219760.0
2018-08-31 11:30:00,6.94,6.95,6.93,6.95,157793.0,6.5221,6.5315,6.5127,6.5315,157793.0
2018-08-31 12:00:00,6.95,7.0,6.94,7.0,189022.0,6.5315,6.5785,6.5221,6.5785,189022.0
2018-08-31 12:30:00,7.0,7.01,6.96,6.98,164308.0,6.5785,6.5879,6.5409,6.5597,164308.0
2018-08-31 13:00:00,6.98,6.99,6.96,6.99,117804.0,6.5597,6.5691,6.5409,6.5691,117804.0
2018-08-31 13:30:00,6.99,6.99,6.95,6.97,129941.0,6.5691,6.5691,6.5315,6.5503,129941.0
2018-08-31 14:00:00,6.98,6.98,6.93,6.96,124778.0,6.5597,6.5597,6.5127,6.5409,124778.0
2018-08-31 14:30:00,6.96,6.99,6.95,6.99,163487.0,6.5409,6.5691,6.5315,6.5691,163487.0
2018-08-31 15:00:00,6.99,6.99,6.97,6.97,131316.0,6.5691,6.5691,6.5503,6.5503,131316.0
2018-08-31 15:30:00,6.98,6.98,6.95,6.98,620145.0,6.5597,6.5597,6.5315,6.5597,620145.0
2018-09-04 09:30:00,6.9,6.9,6.66,6.75,1499681.0,6.4846,6.4846,6.259,6.3436,1499681.0
2018-09-04 10:00:00,6.75,6.86,6.74,6.83,280751.0,6.3436,6.447,6.3342,6.4188,280751.0
2018-09-04 10:30:00,6.83,6.9,6.83,6.86,331586.0,6.4188,6.4846,6.4188,6.447,331586.0
2018-09-04 11:00:00,6.86,6.86,6.78,6.79,319749.0,6.447,6.447,6.3718,6.3812,319749.0
2018-09-04 11:30:00,6.79,6.8,6.76,6.78,281752.0,6.3812,6.3906,6.353,6.3718,281752.0
2018-09-04 12:00:00,6.78,6.8,6.77,6.78,250251.0,6.3718,6.3906,6.3624,6.3718,250251.0
2018-09-04 12:30:00,6.78,6.8,6.78,6.79,79503.0,6.3718,6.3906,6.3718,6.3812,79503.0
2018-09-04 13:00:00,6.79,6.8,6.74,6.78,238271.0,6.3812,6.3906,6.3342,6.3718,238271.0
2018-09-04 13:30:00,6.78,6.78,6.74,6.75,206317.0,6.3718,6.3718,6.3342,6.3436,206317.0
2018-09-04 14:00:00,6.76,6.77,6.76,6.76,60113.0,6.353,6.3624,6.353,6.353,60113.0
2018-09-04 14:30:00,6.76,6.77,6.74,6.75,150413.0,6.353,6.3624,6.3342,6.3436,150413.0
2018-09-04 15:00:00,6.75,6.76,6.75,6.75,177302.0,6.3436,6.353,6.3436,6.3436,177302.0
2018-09-04 15:30:00,6.75,6.76,6.71,6.72,965863.0,6.3436,6.353,6.306,6.3154,965863.0
2018-09-05 09:30:00,6.62,6.78,6.54,6.71,828877.0,6.2214,6.3718,6.1462,6.306,828877.0
2018-09-05 10:00:00,6.71,6.74,6.69,6.73,370032.0,6.306,6.3342,6.2872,6.3248,370032.0
2018-09-05 10:30:00,6.73,6.77,6.66,6.72,402319.0,6.3248,6.3624,6.259,6.3154,402319.0
2018-09-05 11:00:00,6.72,6.73,6.67,6.69,192676.0,6.3154,6.3248,6.2684,6.2872,192676.0
2018-09-05 11:30:00,6.7,6.72,6.67,6.69,182663.0,6.2966,6.3154,6.2684,6.2872,182663.0
2018-09-05 12:00:00,6.69,6.71,6.63,6.63,113141.0,6.2872,6.306,6.2308,6.2308,113141.0
2018-09-05 12:30:00,6.64,6.65,6.56,6.57,292711.0,6.2402,6.2496,6.165,6.1744,292711.0
2018-09-05 13:00:00,6.57,6.58,6.55,6.55,227404.0,6.1744,6.1838,6.1556,6.1556,227404.0
2018-09-05 13:30:00,6.56,6.56,6.54,6.56,305902.0,6.165,6.165,6.1462,6.165,305902.0
2018-09-05 14:00:00,6.55,6.6,6.55,6.6,308038.0,6.1556,6.2026,6.1556,6.2026,308038.0
2018-09-05 14:30:00,6.6,6.62,6.59,6.62,160655.0,6.2026,6.2214,6.1932,6.2214,160655.0
2018-09-05 15:00:00,6.62,6.62,6.58,6.61,181568.0,6.2214,6.2214,6.1838,6.212,181568.0
2018-09-05 15:30:00,6.61,6.61,6.58,6.59,1032085.0,6.212,6.212,6.1838,6.1932,1032085.0
2018-09-06 09:30:00,6.61,6.73,6.54,6.57,739338.0,6.212,6.3248,6.1462,6.1744,739338.0
2018-09-06 10:00:00,6.57,6.64,6.54,6.63,609493.0,6.1744,6.2402,6.1462,6.2308,609493.0
2018-09-06 10:30:00,6.62,6.63,6.58,6.59,365874.0,6.2214,6.2308,6.1838,6.1932,365874.0
2018-09-06 11:00:00,6.59,6.6,6.54,6.6,323535.0,6.1932,6.2026,6.1462,6.2026,323535.0
2018-09-06 11:30:00,6.6,6.61,6.58,6.61,280555.0,6.2026,6.212,6.1838,6.212,280555.0
2018-09-06 12:00:00,6.61,6.62,6.58,6.58,178535.0,6.212,6.2214,6.1838,6.1838,178535.0
2018-09-06 12:30:00,6.58,6.61,6.55,6.56,218593.0,6.1838,6.212,6.1556,6.165,218593.0
2018-09-06 13:00:00,6.57,6.6,6.56,6.58,258299.0,6.1744,6.2026,6.165,6.1838,258299.0
2018-09-06 13:30:00,6.58,6.6,6.56,6.58,205613.0,6.1838,6.2026,6.165,6.1838,205613.0
2018-09-06 14:00:00,6.58,6.58,6.55,6.58,234056.0,6.1838,6.1838,6.1556,6.1838,234056.0
2018-09-06 14:30:00,6.58,6.58,6.55,6.58,173994.0,6.1838,6.1838,6.1556,6.1838,173994.0
2018-09-06 15:00:00,6.57,6.58,6.57,6.57,181598.0,6.1744,6.1838,6.1744,6.1744,181598.0
2018-09-06 15:30:00,6.58,6.62,6.57,6.62,698989.0,6.1838,6.2214,6.1744,6.2214,698989.0
2018-09-07 09:30:00,6.6,6.6,6.51,6.55,736252.0,6.2026,6.2026,6.118,6.1556,736252.0
2018-09-07 10:00:00,6.54,6.57,6.52,6.54,278991.0,6.1462,6.1744,6.1274,6.1462,278991.0
2018-09-07 10:30:00,6.54,6.57,6.52,6.53,318900.0,6.1462,6.1744,6.1274,6.1368,318900.0
2018-09-07 11:00:00,6.54,6.55,6.42,6.43,706892.0,6.1462,6.1556,6.0335,6.0429,706892.0
2018-09-07 11:30:00,6.43,6.45,6.41,6.43,258180.0,6.0429,6.0616,6.0241,6.0429,258180.0
2018-09-07 12:00:00,6.43,6.43,6.36,6.36,570772.0,6.0429,6.0429,5.9771,5.9771,570772.0
2018-09-07 12:30:00,6.37,6.37,6.27,6.35,623159.0,5.9865,5.9865,5.8925,5.9677,623159.0
2018-09-07 13:00:00,6.35,6.35,6.3,6.32,280224.0,5.9677,5.9677,5.9207,5.9395,280224.0
2018-09-07 13:30:00,6.32,6.35,6.31,6.34,250331.0,5.9395,5.9677,5.9301,5.9583,250331.0
2018-09-07 14:00:00,6.34,6.37,6.3,6.32,262115.0,5.9583,5.9865,5.9207,5.9395,262115.0
2018-09-07 14:30:00,6.32,6.32,6.25,6.29,390130.0,5.9395,5.9395,5.8737,5.9113,390130.0
2018-09-07 15:00:00,6.29,6.32,6.28,6.3,325657.0,5.9113,5.9395,5.9019,5.9207,325657.0
2018-09-07 15:30:00,6.29,6.34,6.28,6.28,1007095.0,5.9113,5.9583,5.9019,5.9019,1007095.0
2018-09-10 09:30:00,6.25,6.26,6.02,6.1,2046440.0,5.8737,5.8831,5.6575,5.7327,2046440.0
2018-09-10 10:00:00,6.1,6.16,6.09,6.11,809651.0,5.7327,5.7891,5.7233,5.7421,809651.0
2018-09-10 10:30:00,6.11,6.11,6.07,6.08,425338.0,5.7421,5.7421,5.7045,5.7139,425338.0
2018-09-10 11:00:00,6.08,6.11,6.05,6.08,519629.0,5.7139,5.7421,5.6857,5.7139,519629.0
2018-09-10 11:30:00,6.08,6.09,6.02,6.03,282062.0,5.7139,5.7233,5.6575,5.6669,282062.0
2018-09-10 12:00:00,6.03,6.06,6.02,6.03,270119.0,5.6669,5.6951,5.6575,5.6669,270119.0
2018-09-10 12:30:00,6.03,6.06,6.01,6.03,523673.0,5.6669,5.6951,5.6481,5.6669,523673.0
2018-09-10 13:00:00,6.03,6.03,5.86,5.86,1511147.0,5.6669,5.6669,5.5072,5.5072,1511147.0
2018-09-10 13:30:00,5.86,5.89,5.81,5.81,621832.0,5.5072,5.5354,5.4602,5.4602,621832.0
2018-09-10 14:00:00,5.82,5.89,5.81,5.89,461517.0,5.4696,5.5354,5.4602,5.5354,461517.0
2018-09-10 14:30:00,5.89,5.89,5.85,5.85,493807.0,5.5354,5.5354,5.4978,5.4978,493807.0
2018-09-10 15:00:00,5.86,5.9,5.85,5.9,334741.0,5.5072,5.5448,5.4978,5.5448,334741.0
2018-09-10 15:30:00,5.9,5.9,5.81,5.87,2089912.0,5.5448,5.5448,5.4602,5.5166,2089912.0
2018-09-11 09:30:00,5.8,6.01,5.77,5.91,1032164.0,5.4508,5.6481,5.4226,5.5542,1032164.0
2018-09-11 10:00:00,5.91,5.96,5.88,5.93,315054.0,5.5542,5.6012,5.526,5.573,315054.0
2018-09-11 10:30:00,5.93,5.97,5.91,5.92,366901.0,5.573,5.6106,5.5542,5.5636,366901.0
2018-09-11 11:00:00,5.92,5.94,5.9,5.91,268858.0,5.5636,5.5824,5.5448,5.5542,268858.0
2018-09-11 11:30:00,5.91,5.99,5.9,5.98,349437.0,5.5542,5.6293,5.5448,5.6199,349437.0
2018-09-11 12:00:00,5.98,5.99,5.94,5.95,229613.0,5.6199,5.6293,5.5824,5.5918,229613.0
2018-09-11 12:30:00,5.94,5.95,5.86,5.87,276729.0,5.5824,5.5918,5.5072,5.5166,276729.0
2018-09-11 13:00:00,5.87,5.88,5.82,5.84,232414.0,5.5166,5.526,5.4696,5.4884,232414.0
2018-09-11 13:30:00,5.84,5.86,5.79,5.84,294301.0,5.4884,5.5072,5.4414,5.4884,294301.0
2018-09-11 14:00:00,5.84,5.86,5.83,5.85,152420.0,5.4884,5.5072,5.479,5.4978,152420.0
2018-09-11 14:30:00,5.86,5.86,5.82,5.83,287739.0,5.5072,5.5072,5.4696,5.479,287739.0
2018-09-11 15:00:00,5.83,5.88,5.83,5.86,561922.0,5.479,5.526,5.479,5.5072,561922.0
2018-09-11 15:30:00,5.87,5.88,5.82,5.86,1267833.0,5.5166,5.526,5.4696,5.5072,1267833.0
2018-09-12 09:30:00,5.86,5.99,5.78,5.78,791920.0,5.5072,5.6293,5.432,5.432,791920.0
2018-09-12 10:00:00,5.79,5.83,5.74,5.81,508075.0,5.4414,5.479,5.3944,5.4602,508075.0
2018-09-12 10:30:00,5.81,5.88,5.76,5.87,583100.0,5.4602,5.526,5.4132,5.5166,583100.0
2018-09-12 11:00:00,5.87,5.97,5.86,5.96,559482.0,5.5166,5.6106,5.5072,5.6012,559482.0
2018-09-12 11:30:00,5.96,5.99,5.87,5.91,281497.0,5.6012,5.6293,5.5166,5.5542,281497.0
2018-09-12 12:00:00,5.91,6.04,5.9,6.01,486009.0,5.5542,5.6763,5.5448,5.6481,486009.0
2018-09-12 12:30:00,6.02,6.07,6.01,6.04,419065.0,5.6575,5.7045,5.6481,5.6763,419065.0
2018-09-12 13:00:00,6.05,6.13,6.04,6.1,428423.0,5.6857,5.7609,5.6763,5.7327,428423.0
2018-09-12 13:30:00,6.1,6.11,6.04,6.06,230973.0,5.7327,5.7421,5.6763,5.6951,230973.0
2018-09-12 14:00:00,6.06,6.08,6.01,6.02,242116.0,5.6951,5.7139,5.6481,5.6575,242116.0
2018-09-12 14:30:00,6.02,6.04,6.01,6.03,145043.0,5.6575,5.6763,5.6481,5.6669,145043.0
2018-09-12 15:00:00,6.03,6.05,6.01,6.04,243857.0,5.6669,5.6857,5.6481,5.6763,243857.0
2018-09-12 15:30:00,6.04,6.06,6.02,6.05,841158.0,5.6763,5.6951,5.6575,5.6857,841158.0
2018-09-13 09:30:00,6.23,6.58,6.19,6.58,2260742.0,5.8549,6.1838,5.8173,6.1838,2260742.0
2018-09-13 10:00:00,6.58,6.64,6.41,6.43,1345887.0,6.1838,6.2402,6.0241,6.0429,1345887.0
2018-09-13 10:30:00,6.43,6.57,6.42,6.46,811966.0,6.0429,6.1744,6.0335,6.071,811966.0
2018-09-13 11:00:00,6.46,6.49,6.39,6.4,926820.0,6.071,6.0992,6.0053,6.0147,926820.0
2018-09-13 11:30:00,6.4,6.41,6.32,6.35,695961.0,6.0147,6.0241,5.9395,5.9677,695961.0
2018-09-13 12:00:00,6.36,6.39,6.34,6.37,457733.0,5.9771,6.0053,5.9583,5.9865,457733.0
2018-09-13 12:30:00,6.37,6.4,6.36,6.4,301911.0,5.9865,6.0147,5.9771,6.0147,301911.0
2018-09-13 13:00:00,6.4,6.4,6.36,6.4,348400.0,6.0147,6.0147,5.9771,6.0147,348400.0
2018-09-13 13:30:00,6.4,6.4,6.35,6.38,484058.0,6.0147,6.0147,5.9677,5.9959,484058.0
2018-09-13 14:00:00,6.38,6.4,6.31,6.34,658303.0,5.9959,6.0147,5.9301,5.9583,658303.0
2018-09-13 14:30:00,6.34,6.38,6.33,6.37,291878.0,5.9583,5.9959,5.9489,5.9865,291878.0
2018-09-13 15:00:00,6.37,6.37,6.33,6.36,261329.0,5.9865,5.9865,5.9489,5.9771,261329.0
2018-09-13 15:30:00,6.36,6.41,6.34,6.38,1883471.0,5.9771,6.0241,5.9583,5.9959,1883471.0
2018-09-14 09:30:00,6.38,6.56,6.36,6.41,927983.0,5.9959,6.165,5.9771,6.0241,927983.0
2018-09-14 10:00:00,6.41,6.41,6.26,6.28,530843.0,6.0241,6.0241,5.8831,5.9019,530843.0
2018-09-14 10:30:00,6.28,6.3,6.24,6.29,261968.0,5.9019,5.9207,5.8643,5.9113,261968.0
2018-09-14 11:00:00,6.29,6.32,6.26,6.31,234016.0,5.9113,5.9395,5.8831,5.9301,234016.0
2018-09-14 11:30:00,6.31,6.31,6.27,6.29,246816.0,5.9301,5.9301,5.8925,5.9113,246816.0
2018-09-14 12:00:00,6.29,6.29,6.18,6.2,562557.0,5.9113,5.9113,5.8079,5.8267,562557.0
2018-09-14 12:30:00,6.19,6.22,6.15,6.16,577237.0,5.8173,5.8455,5.7797,5.7891,577237.0
2018-09-14 13:00:00,6.17,6.17,6.12,6.15,370362.0,5.7985,5.7985,5.7515,5.7797,370362.0
2018-09-14 13:30:00,6.16,6.16,6.14,6.15,201450.0,5.7891,5.7891,5.7703,5.7797,201450.0
2018-09-14 14:00:00,6.16,6.16,6.14,6.15,239636.0,5.7891,5.7891,5.7703,5.7797,239636.0
2018-09-14 14:30:00,6.15,6.16,6.14,6.15,193865.0,5.7797,5.7891,5.7703,5.7797,193865.0
2018-09-14 15:00:00,6.16,6.18,6.14,6.15,402431.0,5.7891,5.8079,5.7703,5.7797,402431.0
2018-09-14 15:30:00,6.15,6.22,6.12,6.22,1525800.0,5.7797,5.8455,5.7515,5.8455,1525800.0
2018-09-17 09:30:00,6.11,6.14,5.98,6.03,948893.0,5.7421,5.7703,5.6199,5.6669,948893.0
2018-09-17 10:00:00,6.04,6.07,5.98,6.05,404481.0,5.6763,5.7045,5.6199,5.6857,404481.0
2018-09-17 10:30:00,6.04,6.06,5.97,6.0,269088.0,5.6763,5.6951,5.6106,5.6387,269088.0
2018-09-17 11:00:00,6.0,6.07,5.99,6.06,267574.0,5.6387,5.7045,5.6293,5.6951,267574.0
2018-09-17 11:30:00,6.06,6.06,6.03,6.06,136996.0,5.6951,5.6951,5.6669,5.6951,136996.0
2018-09-17 12:00:00,6.06,6.06,6.04,6.06,96979.0,5.6951,5.6951,5.6763,5.6951,96979.0
2018-09-17 12:30:00,6.05,6.06,6.03,6.04,123909.0,5.6857,5.6951,5.6669,5.6763,123909.0
2018-09-17 13:00:00,6.04,6.06,6.02,6.05,136753.0,5.6763,5.6951,5.6575,5.6857,136753.0
2018-09-17 13:30:00,6.06,6.07,6.04,6.05,176794.0,5.6951,5.7045,5.6763,5.6857,176794.0
2018-09-17 14:00:00,6.05,6.05,6.02,6.02,303034.0,5.6857,5.6857,5.6575,5.6575,303034.0
2018-09-17 14:30:00,6.02,6.03,5.97,5.98,275641.0,5.6575,5.6669,5.6106,5.6199,275641.0
2018-09-17 15:00:00,5.99,6.02,5.98,6.02,152548.0,5.6293,5.6575,5.6199,5.6575,152548.0
2018-09-17 15:30:00,6.02,6.02,5.98,5.99,946069.0,5.6575,5.6575,5.6199,5.6293,946069.0
2018-09-18 09:30:00,5.98,6.01,5.89,5.93,832338.0,5.6199,5.6481,5.5354,5.573,832338.0
2018-09-18 10:00:00,5.93,5.95,5.88,5.94,428129.0,5.573,5.5918,5.526,5.5824,428129.0
2018-09-18 10:30:00,5.95,5.95,5.9,5.93,288546.0,5.5918,5.5918,5.5448,5.573,288546.0
2018-09-18 11:00:00,5.93,6.01,5.92,6.0,608773.0,5.573,5.6481,5.5636,5.6387,608773.0
2018-09-18 11:30:00,6.0,6.03,5.97,6.03,807787.0,5.6387,5.6669,5.6106,5.6669,807787.0
2018-09-18 12:00:00,6.03,6.06,6.01,6.03,559024.0,5.6669,5.6951,5.6481,5.6669,559024.0
2018-09-18 12:30:00,6.03,6.07,6.02,6.05,389441.0,5.6669,5.7045,5.6575,5.6857,389441.0
2018-09-18 13:00:00,6.05,6.06,6.04,6.04,438577.0,5.6857,5.6951,5.6763,5.6763,438577.0
2018-09-18 13:30:00,6.04,6.09,6.04,6.08,650606.0,5.6763,5.7233,5.6763,5.7139,650606.0
2018-09-18 14:00:00,6.08,6.08,6.05,6.07,333936.0,5.7139,5.7139,5.6857,5.7045,333936.0
2018-09-18 14:30:00,6.07,6.07,6.05,6.06,451431.0,5.7045,5.7045,5.6857,5.6951,451431.0
2018-09-18 15:00:00,6.06,6.07,6.05,6.06,441953.0,5.6951,5.7045,5.6857,5.6951,441953.0
2018-09-18 15:30:00,6.06,6.12,6.05,6.11,2209421.0,5.6951,5.7515,5.6857,5.7421,2209421.0
2018-09-19 09:30:00,6.12,6.32,6.12,6.32,1068059.0,5.7515,5.9395,5.7515,5.9395,1068059.0
2018-09-19 10:00:00,6.31,6.37,6.24,6.27,1013771.0,5.9301,5.9865,5.8643,5.8925,1013771.0
2018-09-19 10:30:00,6.27,6.33,6.27,6.31,386710.0,5.8925,5.9489,5.8925,5.9301,386710.0
2018-09-19 11:00:00,6.31,6.38,6.29,6.35,754624.0,5.9301,5.9959,5.9113,5.9677,754624.0
2018-09-19 11:30:00,6.36,6.43,6.34,6.4,646523.0,5.9771,6.0429,5.9583,6.0147,646523.0
2018-09-19 12:00:00,6.4,6.41,6.36,6.4,380083.0,6.0147,6.0241,5.9771,6.0147,380083.0
2018-09-19 12:30:00,6.41,6.43,6.37,6.41,500432.0,6.0241,6.0429,5.9865,6.0241,500432.0
2018-09-19 13:00:00,6.41,6.44,6.38,6.38,383922.0,6.0241,6.0523,5.9959,5.9959,383922.0
2018-09-19 13:30:00,6.38,6.39,6.34,6.35,224090.0,5.9959,6.0053,5.9583,5.9677,224090.0
2018-09-19 14:00:00,6.34,6.35,6.31,6.31,239499.0,5.9583,5.9677,5.9301,5.9301,239499.0
2018-09-19 14:30:00,6.31,6.32,6.29,6.3,322613.0,5.9301,5.9395,5.9113,5.9207,322613.0
2018-09-19 15:00:00,6.31,6.32,6.3,6.31,229054.0,5.9301,5.9395,5.9207,5.9301,229054.0
2018-09-19 15:30:00,6.31,6.38,6.29,6.33,1406311.0,5.9301,5.9959,5.9113,5.9489,1406311.0
2018-09-20 09:30:00,6.2,6.43,6.2,6.36,1644008.0,5.8267,6.0429,5.8267,5.9771,1644008.0
2018-09-20 10:00:00,6.36,6.48,6.35,6.41,964025.0,5.9771,6.0898,5.9677,6.0241,964025.0
2018-09-20 10:30:00,6.41,6.47,6.4,6.43,771160.0,6.0241,6.0804,6.0147,6.0429,771160.0
2018-09-20 11:00:00,6.43,6.47,6.42,6.46,478350.0,6.0429,6.0804,6.0335,6.071,478350.0
2018-09-20 11:30:00,6.46,6.49,6.43,6.45,469579.0,6.071,6.0992,6.0429,6.0616,469579.0
2018-09-20 12:00:00,6.45,6.47,6.42,6.43,277043.0,6.0616,6.0804,6.0335,6.0429,277043.0
2018-09-20 12:30:00,6.43,6.55,6.42,6.54,1175330.0,6.0429,6.1556,6.0335,6.1462,1175330.0
2018-09-20 13:00:00,6.54,6.62,6.52,6.59,1703346.0,6.1462,6.2214,6.1274,6.1932,1703346.0
2018-09-20 13:30:00,6.6,6.65,6.58,6.61,1090006.0,6.2026,6.2496,6.1838,6.212,1090006.0
2018-09-20 14:00:00,6.6,6.62,6.57,6.57,739506.0,6.2026,6.2214,6.1744,6.1744,739506.0
2018-09-20 14:30:00,6.57,6.58,6.53,6.54,242057.0,6.1744,6.1838,6.1368,6.1462,242057.0
2018-09-20 15:00:00,6.53,6.58,6.53,6.57,490834.0,6.1368,6.1838,6.1368,6.1744,490834.0
2018-09-20 15:30:00,6.57,6.57,6.52,6.54,1489867.0,6.1744,6.1744,6.1274,6.1462,1489867.0
2018-09-21 09:30:00,6.7,6.96,6.63,6.92,2120193.0,6.2966,6.5409,6.2308,6.5034,2120193.0
2018-09-21 10:00:00,6.91,6.92,6.71,6.75,1676220.0,6.494,6.5034,6.306,6.3436,1676220.0
2018-09-21 10:30:00,6.75,6.8,6.74,6.74,754018.0,6.3436,6.3906,6.3342,6.3342,754018.0
2018-09-21 11:00:00,6.75,6.75,6.65,6.68,538578.0,6.3436,6.3436,6.2496,6.2778,538578.0
2018-09-21 11:30:00,6.68,6.76,6.67,6.69,495574.0,6.2778,6.353,6.2684,6.2872,495574.0
2018-09-21 12:00:00,6.7,6.7,6.64,6.67,537431.0,6.2966,6.2966,6.2402,6.2684,537431.0
2018-09-21 12:30:00,6.67,6.68,6.6,6.62,666583.0,6.2684,6.2778,6.2026,6.2214,666583.0
2018-09-21 13:00:00,6.61,6.62,6.54,6.54,350295.0,6.212,6.2214,6.1462,6.1462,350295.0
2018-09-21 13:30:00,6.54,6.55,6.53,6.54,301181.0,6.1462,6.1556,6.1368,6.1462,301181.0
2018-09-21 14:00:00,6.54,6.6,6.52,6.6,408571.0,6.1462,6.2026,6.1274,6.2026,408571.0
2018-09-21 14:30:00,6.59,6.62,6.58,6.6,328310.0,6.1932,6.2214,6.1838,6.2026,328310.0
2018-09-21 15:00:00,6.6,6.62,6.57,6.58,418931.0,6.2026,6.2214,6.1744,6.1838,418931.0
2018-09-21 15:30:00,6.58,6.58,6.53,6.55,1060033.0,6.1838,6.1838,6.1368,6.1556,1060033.0
2018-09-24 09:30:00,6.38,6.4,6.05,6.05,1674866.0,5.9959,6.0147,5.6857,5.6857,1674866.0
2018-09-24 10:00:00,6.05,6.13,5.97,6.04,1347757.0,5.6857,5.7609,5.6106,5.6763,1347757.0
2018-09-24 10:30:00,6.04,6.1,6.02,6.07,667891.0,5.6763,5.7327,5.6575,5.7045,667891.0
2018-09-24 11:00:00,6.07,6.11,6.04,6.08,868856.0,5.7045,5.7421,5.6763,5.7139,868856.0
2018-09-24 11:30:00,6.08,6.09,6.01,6.02,457215.0,5.7139,5.7233,5.6481,5.6575,457215.0
2018-09-24 12:00:00,6.02,6.05,5.99,6.02,814879.0,5.6575,5.6857,5.6293,5.6575,814879.0
2018-09-24 12:30:00,6.03,6.04,5.99,6.02,340267.0,5.6669,5.6763,5.6293,5.6575,340267.0
2018-09-24 13:00:00,6.02,6.04,5.98,6.0,694793.0,5.6575,5.6763,5.6199,5.6387,694793.0
2018-09-24 13:30:00,6.0,6.05,6.0,6.01,289423.0,5.6387,5.6857,5.6387,5.6481,289423.0
2018-09-24 14:00:00,6.01,6.03,5.99,6.03,515685.0,5.6481,5.6669,5.6293,5.6669,515685.0
2018-09-24 14:30:00,6.03,6.05,5.99,6.04,365702.0,5.6669,5.6857,5.6293,5.6763,365702.0
2018-09-24 15:00:00,6.04,6.05,6.01,6.01,364339.0,5.6763,5.6857,5.6481,5.6481,364339.0
2018-09-24 15:30:00,6.01,6.06,5.99,6.04,1941360.0,5.6481,5.6951,5.6293,5.6763,1941360.0
2018-09-25 09:30:00,6.08,6.1,5.89,6.0,2321810.0,5.7139,5.7327,5.5354,5.6387,2321810.0
2018-09-25 10:00:00,6.0,6.01,5.95,5.98,518584.0,5.6387,5.6481,5.5918,5.6199,518584.0
2018-09-25 10:30:00,5.98,5.99,5.96,5.97,339358.0,5.6199,5.6293,5.6012,5.6106,339358.0
2018-09-25 11:00:00,5.97,6.02,5.95,6.0,2703198.0,5.6106,5.6575,5.5918,5.6387,2703198.0
2018-09-25 11:30:00,6.0,6.01,5.98,6.0,559361.0,5.6387,5.6481,5.6199,5.6387,559361.0
2018-09-25 12:00:00,6.0,6.0,5.98,5.99,203605.0,5.6387,5.6387,5.6199,5.6293,203605.0
2018-09-25 12:30:00,5.99,6.0,5.97,5.98,128651.0,5.6293,5.6387,5.6106,5.6199,128651.0
2018-09-25 13:00:00,5.99,6.0,5.97,5.99,168459.0,5.6293,5.6387,5.6106,5.6293,168459.0
2018-09-25 13:30:00,5.99,5.99,5.97,5.99,75000.0,5.6293,5.6293,5.6106,5.6293,75000.0
2018-09-25 14:00:00,5.99,6.15,5.98,6.14,5996106.0,5.6293,5.7797,5.6199,5.7703,5996106.0
2018-09-25 14:30:00,6.14,6.16,6.09,6.12,452586.0,5.7703,5.7891,5.7233,5.7515,452586.0
2018-09-25 15:00:00,6.13,6.14,6.07,6.08,442731.0,5.7609,5.7703,5.7045,5.7139,442731.0
2018-09-25 15:30:00,6.08,6.09,6.0,6.04,1778736.0,5.7139,5.7233,5.6387,5.6763,1778736.0
2018-09-26 09:30:00,6.12,6.43,6.09,6.36,1782454.0,5.7515,6.0429,5.7233,5.9771,1782454.0
2018-09-26 10:00:00,6.36,6.4,6.3,6.37,709154.0,5.9771,6.0147,5.9207,5.9865,709154.0
2018-09-26 10:30:00,6.37,6.39,6.32,6.35,468528.0,5.9865,6.0053,5.9395,5.9677,468528.0
2018-09-26 11:00:00,6.35,6.39,6.33,6.38,717085.0,5.9677,6.0053,5.9489,5.9959,717085.0
2018-09-26 11:30:00,6.37,6.4,6.37,6.4,265426.0,5.9865,6.0147,5.9865,6.0147,265426.0
2018-09-26 12:00:00,6.4,6.47,6.39,6.46,2946954.0,6.0147,6.0804,6.0053,6.071,2946954.0
2018-09-26 12:30:00,6.46,6.48,6.42,6.45,478588.0,6.071,6.0898,6.0335,6.0616,478588.0
2018-09-26 13:00:00,6.45,6.49,6.43,6.48,510190.0,6.0616,6.0992,6.0429,6.0898,510190.0
2018-09-26 13:30:00,6.48,6.48,6.43,6.44,283351.0,6.0898,6.0898,6.0429,6.0523,283351.0
2018-09-26 14:00:00,6.45,6.49,6.44,6.46,305466.0,6.0616,6.0992,6.0523,6.071,305466.0
2018-09-26 14:30:00,6.46,6.46,6.42,6.44,298333.0,6.071,6.071,6.0335,6.0523,298333.0
2018-09-26 15:00:00,6.44,6.46,6.41,6.45,332619.0,6.0523,6.071,6.0241,6.0616,332619.0
2018-09-26 15:30:00,6.45,6.46,6.32,6.32,1876556.0,6.0616,6.071,5.9395,5.9395,1876556.0
2018-09-27 09:30:00,6.36,6.41,6.15,6.15,853668.0,5.9771,6.0241,5.7797,5.7797,853668.0
2018-09-27 10:00:00,6.15,6.24,6.1,6.23,397117.0,5.7797,5.8643,5.7327,5.8549,397117.0
2018-09-27 10:30:00,6.23,6.28,6.21,6.23,311170.0,5.8549,5.9019,5.8361,5.8549,311170.0
2018-09-27 11:00:00,6.23,6.27,6.18,6.27,203872.0,5.8549,5.8925,5.8079,5.8925,203872.0
2018-09-27 11:30:00,6.26,6.3,6.24,6.26,371366.0,5.8831,5.9207,5.8643,5.8831,371366.0
2018-09-27 12:00:00,6.27,6.27,6.22,6.24,112144.0,5.8925,5.8925,5.8455,5.8643,112144.0
2018-09-27 12:30:00,6.23,6.27,6.23,6.25,120475.0,5.8549,5.8925,5.8549,5.8737,120475.0
2018-09-27 13:00:00,6.25,6.27,6.2,6.22,283354.0,5.8737,5.8925,5.8267,5.8455,283354.0
2018-09-27 13:30:00,6.22,6.27,6.21,6.25,162577.0,5.8455,5.8925,5.8361,5.8737,162577.0
2018-09-27 14:00:00,6.25,6.31,6.23,6.29,382459.0,5.8737,5.9301,5.8549,5.9113,382459.0
2018-09-27 14:30:00,6.29,6.31,6.26,6.26,130835.0,5.9113,5.9301,5.8831,5.8831,130835.0
2018-09-27 15:00:00,6.27,6.27,6.22,6.24,231018.0,5.8925,5.8925,5.8455,5.8643,231018.0
2018-09-27 15:30:00,6.24,6.26,6.22,6.24,555311.0,5.8643,5.8831,5.8455,5.8643,555311.0
2018-09-28 09:30:00,6.26,6.31,6.15,6.22,462120.0,5.8831,5.9301,5.7797,5.8455,462120.0
2018-09-28 10:00:00,6.22,6.3,6.19,6.27,575157.0,5.8455,5.9207,5.8173,5.8925,575157.0
2018-09-28 10:30:00,6.26,6.34,6.25,6.33,246253.0,5.8831,5.9583,5.8737,5.9489,246253.0
2018-09-28 11:00:00,6.33,6.37,6.3,6.32,271586.0,5.9489,5.9865,5.9207,5.9395,271586.0
2018-09-28 11:30:00,6.31,6.34,6.24,6.25,206492.0,5.9301,5.9583,5.8643,5.8737,206492.0
2018-09-28 12:00:00,6.26,6.29,6.25,6.27,237014.0,5.8831,5.9113,5.8737,5.8925,237014.0
2018-09-28 12:30:00,6.27,6.27,6.21,6.26,234560.0,5.8925,5.8925,5.8361,5.8831,234560.0
2018-09-28 13:00:00,6.26,6.27,6.24,6.26,123513.0,5.8831,5.8925,5.8643,5.8831,123513.0
2018-09-28 13:30:00,6.26,6.28,6.25,6.25,158626.0,5.8831,5.9019,5.8737,5.8737,158626.0
2018-09-28 14:00:00,6.25,6.27,6.22,6.25,216658.0,5.8737,5.8925,5.8455,5.8737,216658.0
2018-09-28 14:30:00,6.26,6.26,6.25,6.25,77328.0,5.8831,5.8831,5.8737,5.8737,77328.0
2018-09-28 15:00:00,6.26,6.28,6.25,6.26,236328.0,5.8831,5.9019,5.8737,5.8831,236328.0
2018-09-28 15:30:00,6.26,6.29,6.24,6.24,1272234.0,5.8831,5.9113,5.8643,5.8643,1272234.0
2018-10-01 09:30:00,6.31,6.31,6.23,6.27,374730.0,5.9301,5.9301,5.8549,5.8925,374730.0
2018-10-01 10:00:00,6.27,6.3,6.24,6.29,195351.0,5.8925,5.9207,5.8643,5.9113,195351.0
2018-10-01 10:30:00,6.29,6.29,6.23,6.25,121049.0,5.9113,5.9113,5.8549,5.8737,121049.0
2018-10-01 11:00:00,6.25,6.26,6.2,6.2,154098.0,5.8737,5.8831,5.8267,5.8267,154098.0
2018-10-01 11:30:00,6.2,6.24,6.17,6.22,242955.0,5.8267,5.8643,5.7985,5.8455,242955.0
2018-10-01 12:00:00,6.23,6.25,6.21,6.24,167950.0,5.8549,5.8737,5.8361,5.8643,167950.0
2018-10-01 12:30:00,6.23,6.24,6.2,6.22,114498.0,5.8549,5.8643,5.8267,5.8455,114498.0
2018-10-01 13:00:00,6.22,6.24,6.21,6.22,124725.0,5.8455,5.8643,5.8361,5.8455,124725.0
2018-10-01 13:30:00,6.23,6.24,6.22,6.23,117695.0,5.8549,5.8643,5.8455,5.8549,117695.0
2018-10-01 14:00:00,6.23,6.23,6.19,6.2,116572.0,5.8549,5.8549,5.8173,5.8267,116572.0
2018-10-01 14:30:00,6.21,6.21,6.18,6.2,162061.0,5.8361,5.8361,5.8079,5.8267,162061.0
2018-10-01 15:00:00,6.21,6.22,6.17,6.17,195098.0,5.8361,5.8455,5.7985,5.7985,195098.0
2018-10-01 15:30:00,6.18,6.2,6.17,6.18,500514.0,5.8079,5.8267,5.7985,5.8079,500514.0
2018-10-02 09:30:00,6.04,6.1,5.78,5.86,2237094.0,5.6763,5.7327,5.432,5.5072,2237094.0
2018-10-02 10:00:00,5.86,5.88,5.8,5.87,713911.0,5.5072,5.526,5.4508,5.5166,713911.0
2018-10-02 10:30:00,5.87,5.92,5.82,5.9,514850.0,5.5166,5.5636,5.4696,5.5448,514850.0
2018-10-02 11:00:00,5.9,5.94,5.87,5.94,247155.0,5.5448,5.5824,5.5166,5.5824,247155.0
2018-10-02 11:30:00,5.94,5.98,5.93,5.98,307438.0,5.5824,5.6199,5.573,5.6199,307438.0
2018-10-02 12:00:00,5.98,5.98,5.9,5.93,298054.0,5.6199,5.6199,5.5448,5.573,298054.0
2018-10-02 12:30:00,5.93,5.94,5.9,5.93,123406.0,5.573,5.5824,5.5448,5.573,123406.0
2018-10-02 13:00:00,5.93,5.93,5.9,5.91,151755.0,5.573,5.573,5.5448,5.5542,151755.0
2018-10-02 13:30:00,5.91,5.91,5.88,5.89,180809.0,5.5542,5.5542,5.526,5.5354,180809.0
2018-10-02 14:00:00,5.89,5.95,5.88,5.94,169230.0,5.5354,5.5918,5.526,5.5824,169230.0
2018-10-02 14:30:00,5.94,5.97,5.93,5.95,268849.0,5.5824,5.6106,5.573,5.5918,268849.0
2018-10-02 15:00:00,5.94,5.97,5.92,5.97,279695.0,5.5824,5.6106,5.5636,5.6106,279695.0
2018-10-02 15:30:00,5.96,5.97,5.9,5.92,1282636.0,5.6012,5.6106,5.5448,5.5636,1282636.0
2018-10-03 09:30:00,6.02,6.03,5.92,5.96,497677.0,5.6575,5.6669,5.5636,5.6012,497677.0
2018-10-03 10:00:00,5.96,6.0,5.93,5.99,187805.0,5.6012,5.6387,5.573,5.6293,187805.0
2018-10-03 10:30:00,5.99,6.05,5.98,6.03,184286.0,5.6293,5.6857,5.6199,5.6669,184286.0
2018-10-03 11:00:00,6.02,6.03,5.97,5.99,180317.0,5.6575,5.6669,5.6106,5.6293,180317.0
2018-10-03 11:30:00,5.99,6.0,5.95,5.96,94209.0,5.6293,5.6387,5.5918,5.6012,94209.0
2018-10-03 12:00:00,5.96,6.02,5.94,6.0,177738.0,5.6012,5.6575,5.5824,5.6387,177738.0
2018-10-03 12:30:00,6.0,6.0,5.95,5.96,168050.0,5.6387,5.6387,5.5918,5.6012,168050.0
2018-10-03 13:00:00,5.96,5.97,5.91,5.94,165013.0,5.6012,5.6106,5.5542,5.5824,165013.0
2018-10-03 13:30:00,5.94,5.97,5.93,5.96,97002.0,5.5824,5.6106,5.573,5.6012,97002.0
2018-10-03 14:00:00,5.96,5.97,5.94,5.97,83980.0,5.6012,5.6106,5.5824,5.6106,83980.0
2018-10-03 14:30:00,5.97,5.98,5.93,5.95,126679.0,5.6106,5.6199,5.573,5.5918,126679.0
2018-10-03 15:00:00,5.95,5.95,5.9,5.92,135430.0,5.5918,5.5918,5.5448,5.5636,135430.0
2018-10-03 15:30:00,5.92,5.98,5.91,5.98,642308.0,5.5636,5.6199,5.5542,5.6199,642308.0
2018-10-04 09:30:00,5.92,5.94,5.85,5.92,359329.0,5.5636,5.5824,5.4978,5.5636,359329.0
2018-10-04 10:00:00,5.91,5.92,5.8,5.82,275084.0,5.5542,5.5636,5.4508,5.4696,275084.0
2018-10-04 10:30:00,5.82,5.84,5.77,5.79,411097.0,5.4696,5.4884,5.4226,5.4414,411097.0
2018-10-04 11:00:00,5.8,5.86,5.79,5.83,316127.0,5.4508,5.5072,5.4414,5.479,316127.0
2018-10-04 11:30:00,5.84,5.85,5.79,5.81,133913.0,5.4884,5.4978,5.4414,5.4602,133913.0
2018-10-04 12:00:00,5.81,5.81,5.67,5.7,713865.0,5.4602,5.4602,5.3286,5.3568,713865.0
2018-10-04 12:30:00,5.71,5.74,5.68,5.73,318968.0,5.3662,5.3944,5.338,5.385,318968.0
2018-10-04 13:00:00,5.73,5.76,5.71,5.75,130690.0,5.385,5.4132,5.3662,5.4038,130690.0
2018-10-04 13:30:00,5.74,5.75,5.69,5.71,154547.0,5.3944,5.4038,5.3474,5.3662,154547.0
2018-10-04 14:00:00,5.71,5.75,5.7,5.75,346407.0,5.3662,5.4038,5.3568,5.4038,346407.0
2018-10-04 14:30:00,5.75,5.81,5.74,5.81,308584.0,5.4038,5.4602,5.3944,5.4602,308584.0
2018-10-04 15:00:00,5.81,5.81,5.78,5.79,159539.0,5.4602,5.4602,5.432,5.4414,159539.0
2018-10-04 15:30:00,5.79,5.79,5.72,5.74,955296.0,5.4414,5.4414,5.3756,5.3944,955296.0
2018-10-05 09:30:00,5.73,5.78,5.63,5.63,641130.0,5.385,5.432,5.291,5.291,641130.0
2018-10-05 10:00:00,5.63,5.67,5.59,5.61,652339.0,5.291,5.3286,5.2534,5.2722,652339.0
2018-10-05 10:30:00,5.61,5.62,5.57,5.61,477102.0,5.2722,5.2816,5.2346,5.2722,477102.0
2018-10-05 11:00:00,5.61,5.61,5.5,5.51,564886.0,5.2722,5.2722,5.1688,5.1782,564886.0
2018-10-05 11:30:00,5.51,5.6,5.5,5.56,914867.0,5.1782,5.2628,5.1688,5.2252,914867.0
2018-10-05 12:00:00,5.56,5.58,5.46,5.49,857516.0,5.2252,5.244,5.1313,5.1595,857516.0
2018-10-05 12:30:00,5.49,5.5,5.44,5.48,326815.0,5.1595,5.1688,5.1125,5.1501,326815.0
2018-10-05 13:00:00,5.48,5.5,5.44,5.5,426370.0,5.1501,5.1688,5.1125,5.1688,426370.0
2018-10-05 13:30:00,5.5,5.57,5.49,5.5,557275.0,5.1688,5.2346,5.1595,5.1688,557275.0
2018-10-05 14:00:00,5.51,5.53,5.49,5.5,291755.0,5.1782,5.197,5.1595,5.1688,291755.0
2018-10-05 14:30:00,5.52,5.55,5.52,5.54,210087.0,5.1876,5.2158,5.1876,5.2064,210087.0
2018-10-05 15:00:00,5.54,5.55,5.51,5.53,411779.0,5.2064,5.2158,5.1782,5.197,411779.0
2018-10-05 15:30:00,5.53,5.54,5.51,5.53,1283981.0,5.197,5.2064,5.1782,5.197,1283981.0
2018-10-08 09:30:00,5.41,5.54,5.35,5.51,615295.0,5.0843,5.2064,5.0279,5.1782,615295.0
2018-10-08 10:00:00,5.5,5.58,5.5,5.57,409613.0,5.1688,5.244,5.1688,5.2346,409613.0
2018-10-08 10:30:00,5.57,5.6,5.51,5.56,383998.0,5.2346,5.2628,5.1782,5.2252,383998.0
2018-10-08 11:00:00,5.56,5.56,5.53,5.54,123564.0,5.2252,5.2252,5.197,5.2064,123564.0
2018-10-08 11:30:00,5.54,5.54,5.49,5.52,281731.0,5.2064,5.2064,5.1595,5.1876,281731.0
2018-10-08 12:00:00,5.52,5.56,5.52,5.54,154882.0,5.1876,5.2252,5.1876,5.2064,154882.0
2018-10-08 12:30:00,5.54,5.56,5.52,5.52,381333.0,5.2064,5.2252,5.1876,5.1876,381333.0
2018-10-08 13:00:00,5.52,5.53,5.47,5.5,188737.0,5.1876,5.197,5.1407,5.1688,188737.0
2018-10-08 13:30:00,5.5,5.52,5.48,5.48,159632.0,5.1688,5.1876,5.1501,5.1501,159632.0
2018-10-08 14:00:00,5.49,5.51,5.47,5.49,165274.0,5.1595,5.1782,5.1407,5.1595,165274.0
2018-10-08 14:30:00,5.49,5.51,5.45,5.47,429653.0,5.1595,5.1782,5.1219,5.1407,429653.0
2018-10-08 15:00:00,5.47,5.5,5.46,5.46,222323.0,5.1407,5.1688,5.1313,5.1313,222323.0
2018-10-08 15:30:00,5.46,5.51,5.46,5.49,493794.0,5.1313,5.1782,5.1313,5.1595,493794.0
2018-10-09 09:30:00,5.36,5.43,5.33,5.37,655849.0,5.0373,5.1031,5.0091,5.0467,655849.0
2018-10-09 10:00:00,5.37,5.44,5.31,5.44,660765.0,5.0467,5.1125,4.9903,5.1125,660765.0
2018-10-09 10:30:00,5.44,5.44,5.34,5.34,446303.0,5.1125,5.1125,5.0185,5.0185,446303.0
2018-10-09 11:00:00,5.35,5.44,5.33,5.44,313298.0,5.0279,5.1125,5.0091,5.1125,313298.0
2018-10-09 11:30:00,5.44,5.47,5.38,5.46,350128.0,5.1125,5.1407,5.0561,5.1313,350128.0
2018-10-09 12:00:00,5.46,5.48,5.41,5.42,232095.0,5.1313,5.1501,5.0843,5.0937,232095.0
2018-10-09 12:30:00,5.41,5.41,5.37,5.4,186732.0,5.0843,5.0843,5.0467,5.0749,186732.0
2018-10-09 13:00:00,5.4,5.41,5.35,5.38,196056.0,5.0749,5.0843,5.0279,5.0561,196056.0
2018-10-09 13:30:00,5.38,5.38,5.34,5.35,157861.0,5.0561,5.0561,5.0185,5.0279,157861.0
2018-10-09 14:00:00,5.35,5.36,5.32,5.33,225248.0,5.0279,5.0373,4.9997,5.0091,225248.0
2018-10-09 14:30:00,5.34,5.34,5.27,5.32,601380.0,5.0185,5.0185,4.9527,4.9997,601380.0
2018-10-09 15:00:00,5.32,5.34,5.31,5.33,218933.0,4.9997,5.0185,4.9903,5.0091,218933.0
2018-10-09 15:30:00,5.33,5.34,5.31,5.33,879050.0,5.0091,5.0185,4.9903,5.0091,879050.0
2018-10-10 09:30:00,5.13,5.17,4.98,4.99,2266519.0,4.8211,4.8587,4.6802,4.6896,2266519.0
2018-10-10 10:00:00,4.99,5.05,4.96,5.04,925810.0,4.6896,4.7459,4.6614,4.7365,925810.0
2018-10-10 10:30:00,5.04,5.18,5.03,5.15,767285.0,4.7365,4.8681,4.7271,4.8399,767285.0
2018-10-10 11:00:00,5.16,5.18,5.05,5.06,759885.0,4.8493,4.8681,4.7459,4.7553,759885.0
2018-10-10 11:30:00,5.05,5.18,5.04,5.17,571148.0,4.7459,4.8681,4.7365,4.8587,571148.0
2018-10-10 12:00:00,5.17,5.17,5.12,5.15,349113.0,4.8587,4.8587,4.8117,4.8399,349113.0
2018-10-10 12:30:00,5.15,5.15,5.05,5.07,656824.0,4.8399,4.8399,4.7459,4.7647,656824.0
2018-10-10 13:00:00,5.06,5.09,5.06,5.08,312939.0,4.7553,4.7835,4.7553,4.7741,312939.0
2018-10-10 13:30:00,5.08,5.11,5.07,5.1,345955.0,4.7741,4.8023,4.7647,4.7929,345955.0
2018-10-10 14:00:00,5.1,5.1,5.06,5.08,369270.0,4.7929,4.7929,4.7553,4.7741,369270.0
2018-10-10 14:30:00,5.08,5.09,5.04,5.04,478086.0,4.7741,4.7835,4.7365,4.7365,478086.0
2018-10-10 15:00:00,5.04,5.05,5.03,5.04,725096.0,4.7365,4.7459,4.7271,4.7365,725096.0
2018-10-10 15:30:00,5.04,5.06,5.01,5.01,2046742.0,4.7365,4.7553,4.7084,4.7084,2046742.0
2018-10-11 09:30:00,4.95,5.04,4.86,5.03,1294724.0,4.652,4.7365,4.5674,4.7271,1294724.0
2018-10-11 10:00:00,5.02,5.03,4.93,4.96,661434.0,4.7177,4.7271,4.6332,4.6614,661434.0
2018-10-11 10:30:00,4.96,5.03,4.96,4.98,789582.0,4.6614,4.7271,4.6614,4.6802,789582.0
2018-10-11 11:00:00,4.97,5.04,4.95,5.0,570806.0,4.6708,4.7365,4.652,4.699,570806.0
2018-10-11 11:30:00,5.0,5.08,4.99,5.06,436338.0,4.699,4.7741,4.6896,4.7553,436338.0
2018-10-11 12:00:00,5.07,5.14,5.06,5.11,640987.0,4.7647,4.8305,4.7553,4.8023,640987.0
2018-10-11 12:30:00,5.11,5.16,5.07,5.12,717540.0,4.8023,4.8493,4.7647,4.8117,717540.0
2018-10-11 13:00:00,5.12,5.12,5.06,5.06,453440.0,4.8117,4.8117,4.7553,4.7553,453440.0
2018-10-11 13:30:00,5.07,5.08,5.03,5.07,286883.0,4.7647,4.7741,4.7271,4.7647,286883.0
2018-10-11 14:00:00,5.07,5.08,5.0,5.01,253475.0,4.7647,4.7741,4.699,4.7084,253475.0
2018-10-11 14:30:00,5.02,5.03,4.98,5.02,558111.0,4.7177,4.7271,4.6802,4.7177,558111.0
2018-10-11 15:00:00,5.01,5.09,4.99,5.06,518307.0,4.7084,4.7835,4.6896,4.7553,518307.0
2018-10-11 15:30:00,5.06,5.09,5.04,5.06,977198.0,4.7553,4.7835,4.7365,4.7553,977198.0
2018-10-12 09:30:00,5.2,5.24,5.1,5.24,1485999.0,4.8869,4.9245,4.7929,4.9245,1485999.0
2018-10-12 10:00:00,5.24,5.27,5.21,5.25,404847.0,4.9245,4.9527,4.8963,4.9339,404847.0
2018-10-12 10:30:00,5.25,5.38,5.24,5.35,709364.0,4.9339,5.0561,4.9245,5.0279,709364.0
2018-10-12 11:00:00,5.36,5.39,5.35,5.39,683387.0,5.0373,5.0655,5.0279,5.0655,683387.0
2018-10-12 11:30:00,5.39,5.46,5.38,5.46,831183.0,5.0655,5.1313,5.0561,5.1313,831183.0
2018-10-12 12:00:00,5.46,5.46,5.37,5.38,642619.0,5.1313,5.1313,5.0467,5.0561,642619.0
2018-10-12 12:30:00,5.38,5.38,5.32,5.38,342643.0,5.0561,5.0561,4.9997,5.0561,342643.0
2018-10-12 13:00:00,5.38,5.39,5.31,5.38,307785.0,5.0561,5.0655,4.9903,5.0561,307785.0
2018-10-12 13:30:00,5.38,5.42,5.38,5.4,228654.0,5.0561,5.0937,5.0561,5.0749,228654.0
2018-10-12 14:00:00,5.4,5.42,5.37,5.41,338774.0,5.0749,5.0937,5.0467,5.0843,338774.0
2018-10-12 14:30:00,5.42,5.42,5.38,5.39,266315.0,5.0937,5.0937,5.0561,5.0655,266315.0
2018-10-12 15:00:00,5.39,5.41,5.38,5.41,183767.0,5.0655,5.0843,5.0561,5.0843,183767.0
2018-10-12 15:30:00,5.41,5.44,5.39,5.41,1360755.0,5.0843,5.1125,5.0655,5.0843,1360755.0
2018-10-15 09:30:00,5.25,5.28,5.15,5.16,721885.0,4.9339,4.9621,4.8399,4.8493,721885.0
2018-10-15 10:00:00,5.15,5.23,5.1,5.21,500175.0,4.8399,4.9151,4.7929,4.8963,500175.0
2018-10-15 10:30:00,5.21,5.23,5.18,5.21,346608.0,4.8963,4.9151,4.8681,4.8963,346608.0
2018-10-15 11:00:00,5.21,5.27,5.21,5.27,211948.0,4.8963,4.9527,4.8963,4.9527,211948.0
2018-10-15 11:30:00,5.27,5.27,5.26,5.26,109985.0,4.9527,4.9527,4.9433,4.9433,109985.0
2018-10-15 12:00:00,5.27,5.35,5.21,5.35,285288.0,4.9527,5.0279,4.8963,5.0279,285288.0
2018-10-15 12:30:00,5.35,5.39,5.31,5.37,248710.0,5.0279,5.0655,4.9903,5.0467,248710.0
2018-10-15 13:00:00,5.37,5.38,5.32,5.32,65009.0,5.0467,5.0561,4.9997,4.9997,65009.0
2018-10-15 13:30:00,5.33,5.35,5.31,5.34,58840.0,5.0091,5.0279,4.9903,5.0185,58840.0
2018-10-15 14:00:00,5.33,5.34,5.29,5.29,77567.0,5.0091,5.0185,4.9715,4.9715,77567.0
2018-10-15 14:30:00,5.29,5.3,5.27,5.3,46594.0,4.9715,4.9809,4.9527,4.9809,46594.0
2018-10-15 15:00:00,5.29,5.33,5.29,5.32,167196.0,4.9715,5.0091,4.9715,4.9997,167196.0
2018-10-15 15:30:00,5.32,5.32,5.29,5.31,647799.0,4.9997,4.9997,4.9715,4.9903,647799.0
2018-10-16 09:30:00,5.4,5.51,5.33,5.5,1088836.0,5.0749,5.1782,5.0091,5.1688,1088836.0
2018-10-16 10:00:00,5.51,5.57,5.48,5.49,596330.0,5.1782,5.2346,5.1501,5.1595,596330.0
2018-10-16 10:30:00,5.49,5.6,5.48,5.57,628543.0,5.1595,5.2628,5.1501,5.2346,628543.0
2018-10-16 11:00:00,5.58,5.63,5.57,5.63,400665.0,5.244,5.291,5.2346,5.291,400665.0
2018-10-16 11:30:00,5.63,5.65,5.52,5.53,703874.0,5.291,5.3098,5.1876,5.197,703874.0
2018-10-16 12:00:00,5.54,5.54,5.49,5.53,166372.0,5.2064,5.2064,5.1595,5.197,166372.0
2018-10-16 12:30:00,5.53,5.57,5.52,5.57,160227.0,5.197,5.2346,5.1876,5.2346,160227.0
2018-10-16 13:00:00,5.57,5.59,5.55,5.56,259643.0,5.2346,5.2534,5.2158,5.2252,259643.0
2018-10-16 13:30:00,5.56,5.56,5.52,5.54,212729.0,5.2252,5.2252,5.1876,5.2064,212729.0
2018-10-16 14:00:00,5.54,5.56,5.52,5.54,135426.0,5.2064,5.2252,5.1876,5.2064,135426.0
2018-10-16 14:30:00,5.54,5.6,5.53,5.57,610021.0,5.2064,5.2628,5.197,5.2346,610021.0
2018-10-16 15:00:00,5.57,5.57,5.55,5.56,168011.0,5.2346,5.2346,5.2158,5.2252,168011.0
2018-10-16 15:30:00,5.56,5.62,5.55,5.6,835909.0,5.2252,5.2816,5.2158,5.2628,835909.0
2018-10-17 09:30:00,5.6,5.62,5.42,5.42,378149.0,5.2628,5.2816,5.0937,5.0937,378149.0
2018-10-17 10:00:00,5.42,5.47,5.34,5.37,469172.0,5.0937,5.1407,5.0185,5.0467,469172.0
2018-10-17 10:30:00,5.37,5.44,5.37,5.43,340696.0,5.0467,5.1125,5.0467,5.1031,340696.0
2018-10-17 11:00:00,5.43,5.45,5.4,5.41,130034.0,5.1031,5.1219,5.0749,5.0843,130034.0
2018-10-17 11:30:00,5.4,5.41,5.34,5.35,115290.0,5.0749,5.0843,5.0185,5.0279,115290.0
2018-10-17 12:00:00,5.35,5.41,5.35,5.39,73620.0,5.0279,5.0843,5.0279,5.0655,73620.0
2018-10-17 12:30:00,5.39,5.43,5.38,5.42,106363.0,5.0655,5.1031,5.0561,5.0937,106363.0
2018-10-17 13:00:00,5.42,5.45,5.4,5.45,92841.0,5.0937,5.1219,5.0749,5.1219,92841.0
2018-10-17 13:30:00,5.44,5.47,5.4,5.44,131724.0,5.1125,5.1407,5.0749,5.1125,131724.0
2018-10-17 14:00:00,5.44,5.46,5.4,5.43,106358.0,5.1125,5.1313,5.0749,5.1031,106358.0
2018-10-17 14:30:00,5.44,5.44,5.4,5.41,151882.0,5.1125,5.1125,5.0749,5.0843,151882.0
2018-10-17 15:00:00,5.41,5.43,5.4,5.43,161899.0,5.0843,5.1031,5.0749,5.1031,161899.0
2018-10-17 15:30:00,5.43,5.43,5.4,5.43,556093.0,5.1031,5.1031,5.0749,5.1031,556093.0
2018-10-18 09:30:00,5.34,5.42,5.27,5.42,421147.0,5.0185,5.0937,4.9527,5.0937,421147.0
2018-10-18 10:00:00,5.42,5.42,5.36,5.38,164657.0,5.0937,5.0937,5.0373,5.0561,164657.0
2018-10-18 10:30:00,5.37,5.46,5.36,5.45,247335.0,5.0467,5.1313,5.0373,5.1219,247335.0
2018-10-18 11:00:00,5.45,5.45,5.4,5.4,189344.0,5.1219,5.1219,5.0749,5.0749,189344.0
2018-10-18 11:30:00,5.4,5.4,5.31,5.36,288195.0,5.0749,5.0749,4.9903,5.0373,288195.0
2018-10-18 12:00:00,5.36,5.4,5.34,5.38,170317.0,5.0373,5.0749,5.0185,5.0561,170317.0
2018-10-18 12:30:00,5.38,5.39,5.32,5.35,171759.0,5.0561,5.0655,4.9997,5.0279,171759.0
2018-10-18 13:00:00,5.35,5.35,5.3,5.3,171727.0,5.0279,5.0279,4.9809,4.9809,171727.0
2018-10-18 13:30:00,5.3,5.31,5.27,5.28,180611.0,4.9809,4.9903,4.9527,4.9621,180611.0
2018-10-18 14:00:00,5.29,5.29,5.21,5.22,245755.0,4.9715,4.9715,4.8963,4.9057,245755.0
2018-10-18 14:30:00,5.22,5.23,5.15,5.15,386568.0,4.9057,4.9151,4.8399,4.8399,386568.0
2018-10-18 15:00:00,5.15,5.16,5.12,5.14,563139.0,4.8399,4.8493,4.8117,4.8305,563139.0
2018-10-18 15:30:00,5.13,5.15,5.11,5.14,1610229.0,4.8211,4.8399,4.8023,4.8305,1610229.0
2018-10-19 09:30:00,5.24,5.27,5.11,5.12,906914.0,4.9245,4.9527,4.8023,4.8117,906914.0
2018-10-19 10:00:00,5.12,5.13,5.01,5.02,1026664.0,4.8117,4.8211,4.7084,4.7177,1026664.0
2018-10-19 10:30:00,5.02,5.11,5.02,5.07,242086.0,4.7177,4.8023,4.7177,4.7647,242086.0
2018-10-19 11:00:00,5.07,5.13,5.06,5.1,173863.0,4.7647,4.8211,4.7553,4.7929,173863.0
2018-10-19 11:30:00,5.1,5.1,5.06,5.09,194283.0,4.7929,4.7929,4.7553,4.7835,194283.0
2018-10-19 12:00:00,5.09,5.1,5.02,5.03,145994.0,4.7835,4.7929,4.7177,4.7271,145994.0
2018-10-19 12:30:00,5.03,5.1,5.02,5.1,270268.0,4.7271,4.7929,4.7177,4.7929,270268.0
2018-10-19 13:00:00,5.1,5.13,5.08,5.09,209053.0,4.7929,4.8211,4.7741,4.7835,209053.0
2018-10-19 13:30:00,5.08,5.11,5.05,5.06,144064.0,4.7741,4.8023,4.7459,4.7553,144064.0
2018-10-19 14:00:00,5.06,5.09,5.03,5.07,220873.0,4.7553,4.7835,4.7271,4.7647,220873.0
2018-10-19 14:30:00,5.07,5.08,5.05,5.07,97664.0,4.7647,4.7741,4.7459,4.7647,97664.0
2018-10-19 15:00:00,5.08,5.08,5.03,5.04,211541.0,4.7741,4.7741,4.7271,4.7365,211541.0
2018-10-19 15:30:00,5.04,5.06,5.02,5.06,765227.0,4.7365,4.7553,4.7177,4.7553,765227.0
2018-10-22 09:30:00,5.23,5.38,5.23,5.31,784600.0,4.9151,5.0561,4.9151,4.9903,784600.0
2018-10-22 10:00:00,5.31,5.38,5.25,5.28,627751.0,4.9903,5.0561,4.9339,4.9621,627751.0
2018-10-22 10:30:00,5.28,5.35,5.27,5.33,229393.0,4.9621,5.0279,4.9527,5.0091,229393.0
2018-10-22 11:00:00,5.33,5.35,5.26,5.26,241062.0,5.0091,5.0279,4.9433,4.9433,241062.0
2018-10-22 11:30:00,5.27,5.29,5.24,5.27,337532.0,4.9527,4.9715,4.9245,4.9527,337532.0
2018-10-22 12:00:00,5.27,5.31,5.24,5.25,236841.0,4.9527,4.9903,4.9245,4.9339,236841.0
2018-10-22 12:30:00,5.25,5.27,5.22,5.25,197551.0,4.9339,4.9527,4.9057,4.9339,197551.0
2018-10-22 13:00:00,5.25,5.25,5.17,5.17,267523.0,4.9339,4.9339,4.8587,4.8587,267523.0
2018-10-22 13:30:00,5.17,5.23,5.16,5.18,166817.0,4.8587,4.9151,4.8493,4.8681,166817.0
2018-10-22 14:00:00,5.18,5.19,5.16,5.17,171993.0,4.8681,4.8775,4.8493,4.8587,171993.0
2018-10-22 14:30:00,5.17,5.2,5.16,5.17,233596.0,4.8587,4.8869,4.8493,4.8587,233596.0
2018-10-22 15:00:00,5.18,5.2,5.16,5.2,218512.0,4.8681,4.8869,4.8493,4.8869,218512.0
2018-10-22 15:30:00,5.2,5.23,5.18,5.22,785768.0,4.8869,4.9151,4.8681,4.9057,785768.0
2018-10-23 09:30:00,5.03,5.14,5.02,5.03,549390.0,4.7271,4.8305,4.7177,4.7271,549390.0
2018-10-23 10:00:00,5.03,5.04,4.97,5.0,814767.0,4.7271,4.7365,4.6708,4.699,814767.0
2018-10-23 10:30:00,5.0,5.01,4.97,5.0,387334.0,4.699,4.7084,4.6708,4.699,387334.0
2018-10-23 11:00:00,4.99,5.01,4.98,5.0,422634.0,4.6896,4.7084,4.6802,4.699,422634.0
2018-10-23 11:30:00,4.99,4.99,4.97,4.97,218260.0,4.6896,4.6896,4.6708,4.6708,218260.0
2018-10-23 12:00:00,4.98,5.02,4.97,5.0,479818.0,4.6802,4.7177,4.6708,4.699,479818.0
2018-10-23 12:30:00,5.0,5.02,4.98,5.0,317869.0,4.699,4.7177,4.6802,4.699,317869.0
2018-10-23 13:00:00,5.0,5.01,4.97,4.99,240399.0,4.699,4.7084,4.6708,4.6896,240399.0
2018-10-23 13:30:00,4.99,4.99,4.95,4.96,173678.0,4.6896,4.6896,4.652,4.6614,173678.0
2018-10-23 14:00:00,4.96,5.0,4.95,4.98,176712.0,4.6614,4.699,4.652,4.6802,176712.0
2018-10-23 14:30:00,4.99,5.02,4.98,5.0,414707.0,4.6896,4.7177,4.6802,4.699,414707.0
2018-10-23 15:00:00,4.99,5.02,4.97,5.0,535886.0,4.6896,4.7177,4.6708,4.699,535886.0
2018-10-23 15:30:00,5.0,5.0,4.97,4.97,743974.0,4.699,4.699,4.6708,4.6708,743974.0
2018-10-24 09:30:00,4.98,5.0,4.88,4.88,513403.0,4.6802,4.699,4.5862,4.5862,513403.0
2018-10-24 10:00:00,4.89,4.94,4.85,4.87,300537.0,4.5956,4.6426,4.558,4.5768,300537.0
2018-10-24 10:30:00,4.87,4.89,4.82,4.84,199265.0,4.5768,4.5956,4.5298,4.5486,199265.0
2018-10-24 11:00:00,4.83,4.84,4.8,4.81,302607.0,4.5392,4.5486,4.511,4.5204,302607.0
2018-10-24 11:30:00,4.81,4.88,4.8,4.88,225016.0,4.5204,4.5862,4.511,4.5862,225016.0
2018-10-24 12:00:00,4.87,4.87,4.83,4.84,189335.0,4.5768,4.5768,4.5392,4.5486,189335.0
2018-10-24 12:30:00,4.83,4.85,4.82,4.84,182463.0,4.5392,4.558,4.5298,4.5486,182463.0
2018-10-24 13:00:00,4.84,4.84,4.8,4.82,244773.0,4.5486,4.5486,4.511,4.5298,244773.0
2018-10-24 13:30:00,4.82,4.86,4.81,4.83,260323.0,4.5298,4.5674,4.5204,4.5392,260323.0
2018-10-24 14:00:00,4.83,4.83,4.8,4.81,185058.0,4.5392,4.5392,4.511,4.5204,185058.0
2018-10-24 14:30:00,4.81,4.82,4.78,4.79,448936.0,4.5204,4.5298,4.4922,4.5016,448936.0
2018-10-24 15:00:00,4.78,4.79,4.7,4.71,714726.0,4.4922,4.5016,4.417,4.4264,714726.0
2018-10-24 15:30:00,4.71,4.72,4.66,4.67,1919281.0,4.4264,4.4358,4.3794,4.3888,1919281.0
2018-10-25 09:30:00,4.71,4.74,4.58,4.66,1249808.0,4.4264,4.4546,4.3042,4.3794,1249808.0
2018-10-25 10:00:00,4.67,4.77,4.64,4.75,667966.0,4.3888,4.4828,4.3606,4.464,667966.0
2018-10-25 10:30:00,4.74,4.79,4.73,4.78,301850.0,4.4546,4.5016,4.4452,4.4922,301850.0
2018-10-25 11:00:00,4.78,4.79,4.72,4.75,245963.0,4.4922,4.5016,4.4358,4.464,245963.0
2018-10-25 11:30:00,4.74,4.77,4.74,4.77,120264.0,4.4546,4.4828,4.4546,4.4828,120264.0
2018-10-25 12:00:00,4.77,4.81,4.75,4.75,232825.0,4.4828,4.5204,4.464,4.464,232825.0
2018-10-25 12:30:00,4.75,4.76,4.74,4.75,93298.0,4.464,4.4734,4.4546,4.464,93298.0
2018-10-25 13:00:00,4.75,4.75,4.72,4.75,63013.0,4.464,4.464,4.4358,4.464,63013.0
2018-10-25 13:30:00,4.75,4.77,4.74,4.75,84909.0,4.464,4.4828,4.4546,4.464,84909.0
2018-10-25 14:00:00,4.75,4.79,4.75,4.78,86692.0,4.464,4.5016,4.464,4.4922,86692.0
2018-10-25 14:30:00,4.78,4.79,4.74,4.76,589264.0,4.4922,4.5016,4.4546,4.4734,589264.0
2018-10-25 15:00:00,4.75,4.79,4.74,4.79,255372.0,4.464,4.5016,4.4546,4.5016,255372.0
2018-10-25 15:30:00,4.79,4.81,4.77,4.81,783489.0,4.5016,4.5204,4.4828,4.5204,783489.0
2018-10-26 09:30:00,4.65,4.84,4.65,4.8,479450.0,4.37,4.5486,4.37,4.511,479450.0
2018-10-26 10:00:00,4.8,4.8,4.68,4.68,373653.0,4.511,4.511,4.3982,4.3982,373653.0
2018-10-26 10:30:00,4.68,4.72,4.68,4.69,337445.0,4.3982,4.4358,4.3982,4.4076,337445.0
2018-10-26 11:00:00,4.68,4.75,4.66,4.74,698893.0,4.3982,4.464,4.3794,4.4546,698893.0
2018-10-26 11:30:00,4.74,4.78,4.73,4.78,134426.0,4.4546,4.4922,4.4452,4.4922,134426.0
2018-10-26 12:00:00,4.78,4.8,4.76,4.78,205952.0,4.4922,4.511,4.4734,4.4922,205952.0
2018-10-26 12:30:00,4.77,4.82,4.77,4.79,191427.0,4.4828,4.5298,4.4828,4.5016,191427.0
2018-10-26 13:00:00,4.79,4.83,4.79,4.8,171514.0,4.5016,4.5392,4.5016,4.511,171514.0
2018-10-26 13:30:00,4.81,4.81,4.78,4.8,117301.0,4.5204,4.5204,4.4922,4.511,117301.0
2018-10-26 14:00:00,4.79,4.8,4.76,4.79,138525.0,4.5016,4.511,4.4734,4.5016,138525.0
2018-10-26 14:30:00,4.79,4.81,4.74,4.75,219497.0,4.5016,4.5204,4.4546,4.464,219497.0
2018-10-26 15:00:00,4.75,4.75,4.72,4.73,232402.0,4.464,4.464,4.4358,4.4452,232402.0
2018-10-26 15:30:00,4.73,4.74,4.7,4.7,530681.0,4.4452,4.4546,4.417,4.417,530681.0
2018-10-29 09:30:00,4.75,4.83,4.71,4.78,488403.0,4.464,4.5392,4.4264,4.4922,488403.0
2018-10-29 10:00:00,4.78,4.84,4.77,4.82,285836.0,4.4922,4.5486,4.4828,4.5298,285836.0
2018-10-29 10:30:00,4.82,4.82,4.73,4.73,223610.0,4.5298,4.5298,4.4452,4.4452,223610.0
2018-10-29 11:00:00,4.74,4.75,4.65,4.68,240870.0,4.4546,4.464,4.37,4.3982,240870.0
2018-10-29 11:30:00,4.68,4.7,4.66,4.69,95397.0,4.3982,4.417,4.3794,4.4076,95397.0
2018-10-29 12:00:00,4.69,4.69,4.6,4.61,226198.0,4.4076,4.4076,4.323,4.3324,226198.0
2018-10-29 12:30:00,4.6,4.64,4.59,4.62,110345.0,4.323,4.3606,4.3136,4.3418,110345.0
2018-10-29 13:00:00,4.62,4.69,4.61,4.66,215340.0,4.3418,4.4076,4.3324,4.3794,215340.0
2018-10-29 13:30:00,4.66,4.69,4.65,4.67,57532.0,4.3794,4.4076,4.37,4.3888,57532.0
2018-10-29 14:00:00,4.67,4.68,4.62,4.62,71647.0,4.3888,4.3982,4.3418,4.3418,71647.0
2018-10-29 14:30:00,4.62,4.63,4.58,4.59,124319.0,4.3418,4.3512,4.3042,4.3136,124319.0
2018-10-29 15:00:00,4.58,4.59,4.51,4.53,500233.0,4.3042,4.3136,4.2385,4.2573,500233.0
2018-10-29 15:30:00,4.53,4.54,4.46,4.5,1744125.0,4.2573,4.2666,4.1915,4.2291,1744125.0
2018-10-30 09:30:00,4.51,4.51,4.41,4.5,1067752.0,4.2385,4.2385,4.1445,4.2291,1067752.0
2018-10-30 10:00:00,4.5,4.5,4.38,4.39,695296.0,4.2291,4.2291,4.1163,4.1257,695296.0
2018-10-30 10:30:00,4.39,4.4,4.3,4.38,529036.0,4.1257,4.1351,4.0411,4.1163,529036.0
2018-10-30 11:00:00,4.38,4.5,4.37,4.49,369859.0,4.1163,4.2291,4.1069,4.2197,369859.0
2018-10-30 11:30:00,4.48,4.5,4.45,4.49,267480.0,4.2103,4.2291,4.1821,4.2197,267480.0
2018-10-30 12:00:00,4.49,4.53,4.48,4.51,403971.0,4.2197,4.2573,4.2103,4.2385,403971.0
2018-10-30 12:30:00,4.52,4.53,4.48,4.5,311477.0,4.2479,4.2573,4.2103,4.2291,311477.0
2018-10-30 13:00:00,4.5,4.53,4.48,4.5,250281.0,4.2291,4.2573,4.2103,4.2291,250281.0
2018-10-30 13:30:00,4.5,4.51,4.48,4.5,96012.0,4.2291,4.2385,4.2103,4.2291,96012.0
2018-10-30 14:00:00,4.5,4.5,4.47,4.49,84672.0,4.2291,4.2291,4.2009,4.2197,84672.0
2018-10-30 14:30:00,4.49,4.52,4.48,4.52,173548.0,4.2197,4.2479,4.2103,4.2479,173548.0
2018-10-30 15:00:00,4.52,4.52,4.49,4.5,220417.0,4.2479,4.2479,4.2197,4.2291,220417.0
2018-10-30 15:30:00,4.5,4.55,4.48,4.54,791388.0,4.2291,4.276,4.2103,4.2666,791388.0
2018-10-31 09:30:00,4.7,4.8,4.68,4.74,741448.0,4.417,4.511,4.3982,4.4546,741448.0
2018-10-31 10:00:00,4.74,4.75,4.68,4.73,294566.0,4.4546,4.464,4.3982,4.4452,294566.0
2018-10-31 10:30:00,4.72,4.78,4.7,4.75,295043.0,4.4358,4.4922,4.417,4.464,295043.0
2018-10-31 11:00:00,4.75,4.79,4.72,4.75,234783.0,4.464,4.5016,4.4358,4.464,234783.0
2018-10-31 11:30:00,4.75,4.8,4.72,4.8,785460.0,4.464,4.511,4.4358,4.511,785460.0
2018-10-31 12:00:00,4.79,4.83,4.77,4.82,352103.0,4.5016,4.5392,4.4828,4.5298,352103.0
2018-10-31 12:30:00,4.83,4.83,4.79,4.81,210579.0,4.5392,4.5392,4.5016,4.5204,210579.0
2018-10-31 13:00:00,4.8,4.81,4.78,4.79,126228.0,4.511,4.5204,4.4922,4.5016,126228.0
2018-10-31 13:30:00,4.79,4.79,4.78,4.79,66954.0,4.5016,4.5016,4.4922,4.5016,66954.0
2018-10-31 14:00:00,4.78,4.85,4.78,4.85,284284.0,4.4922,4.558,4.4922,4.558,284284.0
2018-10-31 14:30:00,4.85,4.87,4.84,4.86,180828.0,4.558,4.5768,4.5486,4.5674,180828.0
2018-10-31 15:00:00,4.86,4.87,4.85,4.86,337657.0,4.5674,4.5768,4.558,4.5674,337657.0
2018-10-31 15:30:00,4.86,4.87,4.84,4.86,750779.0,4.5674,4.5768,4.5486,4.5674,750779.0
2018-11-01 09:30:00,4.95,4.99,4.89,4.95,597632.0,4.652,4.6896,4.5956,4.652,597632.0
2018-11-01 10:00:00,4.96,5.14,4.91,5.13,724959.0,4.6614,4.8305,4.6144,4.8211,724959.0
2018-11-01 10:30:00,5.13,5.35,5.11,5.35,1211929.0,4.8211,5.0279,4.8023,5.0279,1211929.0
2018-11-01 11:00:00,5.35,5.56,5.29,5.55,1706756.0,5.0279,5.2252,4.9715,5.2158,1706756.0
2018-11-01 11:30:00,5.54,5.66,5.51,5.58,805050.0,5.2064,5.3192,5.1782,5.244,805050.0
2018-11-01 12:00:00,5.58,5.61,5.52,5.59,613270.0,5.244,5.2722,5.1876,5.2534,613270.0
2018-11-01 12:30:00,5.59,5.66,5.58,5.64,647206.0,5.2534,5.3192,5.244,5.3004,647206.0
2018-11-01 13:00:00,5.64,5.64,5.6,5.64,304117.0,5.3004,5.3004,5.2628,5.3004,304117.0
2018-11-01 13:30:00,5.64,5.65,5.46,5.48,607048.0,5.3004,5.3098,5.1313,5.1501,607048.0
2018-11-01 14:00:00,5.47,5.62,5.46,5.6,386963.0,5.1407,5.2816,5.1313,5.2628,386963.0
2018-11-01 14:30:00,5.6,5.61,5.53,5.6,329655.0,5.2628,5.2722,5.197,5.2628,329655.0
2018-11-01 15:00:00,5.6,5.66,5.55,5.64,836961.0,5.2628,5.3192,5.2158,5.3004,836961.0
2018-11-01 15:30:00,5.63,5.75,5.62,5.69,2419267.0,5.291,5.4038,5.2816,5.3474,2419267.0
2018-11-02 09:30:00,5.77,5.93,5.54,5.56,3135573.0,5.4226,5.573,5.2064,5.2252,3135573.0
2018-11-02 10:00:00,5.55,5.77,5.49,5.62,1948108.0,5.2158,5.4226,5.1595,5.2816,1948108.0
2018-11-02 10:30:00,5.62,5.73,5.57,5.72,1096380.0,5.2816,5.385,5.2346,5.3756,1096380.0
2018-11-02 11:00:00,5.73,5.85,5.68,5.77,1194005.0,5.385,5.4978,5.338,5.4226,1194005.0
2018-11-02 11:30:00,5.78,5.83,5.74,5.79,684369.0,5.432,5.479,5.3944,5.4414,684369.0
2018-11-02 12:00:00,5.79,5.79,5.6,5.75,881457.0,5.4414,5.4414,5.2628,5.4038,881457.0
2018-11-02 12:30:00,5.75,5.76,5.65,5.72,548205.0,5.4038,5.4132,5.3098,5.3756,548205.0
2018-11-02 13:00:00,5.72,5.79,5.7,5.77,597057.0,5.3756,5.4414,5.3568,5.4226,597057.0
2018-11-02 13:30:00,5.77,5.8,5.73,5.79,438998.0,5.4226,5.4508,5.385,5.4414,438998.0
2018-11-02 14:00:00,5.79,5.88,5.73,5.87,704549.0,5.4414,5.526,5.385,5.5166,704549.0
2018-11-02 14:30:00,5.88,5.94,5.84,5.85,995759.0,5.526,5.5824,5.4884,5.4978,995759.0
2018-11-02 15:00:00,5.85,5.9,5.8,5.87,626018.0,5.4978,5.5448,5.4508,5.5166,626018.0
2018-11-02 15:30:00,5.87,5.9,5.83,5.83,2209531.0,5.5166,5.5448,5.479,5.479,2209531.0
2018-11-05 09:30:00,5.69,5.86,5.65,5.71,1103273.0,5.3474,5.5072,5.3098,5.3662,1103273.0
2018-11-05 10:00:00,5.71,5.81,5.65,5.79,635508.0,5.3662,5.4602,5.3098,5.4414,635508.0
2018-11-05 10:30:00,5.79,5.79,5.69,5.73,251574.0,5.4414,5.4414,5.3474,5.385,251574.0
2018-11-05 11:00:00,5.73,5.77,5.65,5.69,261862.0,5.385,5.4226,5.3098,5.3474,261862.0
2018-11-05 11:30:00,5.69,5.69,5.56,5.6,564639.0,5.3474,5.3474,5.2252,5.2628,564639.0
2018-11-05 12:00:00,5.6,5.62,5.57,5.59,237189.0,5.2628,5.2816,5.2346,5.2534,237189.0
2018-11-05 12:30:00,5.6,5.63,5.57,5.59,143296.0,5.2628,5.291,5.2346,5.2534,143296.0
2018-11-05 13:00:00,5.59,5.61,5.57,5.58,135382.0,5.2534,5.2722,5.2346,5.244,135382.0
2018-11-05 13:30:00,5.58,5.65,5.57,5.61,367750.0,5.244,5.3098,5.2346,5.2722,367750.0
2018-11-05 14:00:00,5.62,5.68,5.61,5.68,199866.0,5.2816,5.338,5.2722,5.338,199866.0
2018-11-05 14:30:00,5.68,5.77,5.67,5.75,375339.0,5.338,5.4226,5.3286,5.4038,375339.0
2018-11-05 15:00:00,5.75,5.76,5.67,5.71,294595.0,5.4038,5.4132,5.3286,5.3662,294595.0
2018-11-05 15:30:00,5.71,5.74,5.67,5.68,551546.0,5.3662,5.3944,5.3286,5.338,551546.0
2018-11-06 09:30:00,5.68,5.97,5.66,5.93,1050133.0,5.338,5.6106,5.3192,5.573,1050133.0
2018-11-06 10:00:00,5.93,5.93,5.74,5.76,472077.0,5.573,5.573,5.3944,5.4132,472077.0
2018-11-06 10:30:00,5.75,5.76,5.61,5.62,392303.0,5.4038,5.4132,5.2722,5.2816,392303.0
2018-11-06 11:00:00,5.62,5.68,5.5,5.62,883682.0,5.2816,5.338,5.1688,5.2816,883682.0
2018-11-06 11:30:00,5.62,5.62,5.57,5.62,158640.0,5.2816,5.2816,5.2346,5.2816,158640.0
2018-11-06 12:00:00,5.62,5.66,5.59,5.65,143718.0,5.2816,5.3192,5.2534,5.3098,143718.0
2018-11-06 12:30:00,5.65,5.67,5.61,5.62,84543.0,5.3098,5.3286,5.2722,5.2816,84543.0
2018-11-06 13:00:00,5.62,5.65,5.6,5.61,137558.0,5.2816,5.3098,5.2628,5.2722,137558.0
2018-11-06 13:30:00,5.61,5.62,5.58,5.58,122307.0,5.2722,5.2816,5.244,5.244,122307.0
2018-11-06 14:00:00,5.58,5.59,5.52,5.57,169682.0,5.244,5.2534,5.1876,5.2346,169682.0
2018-11-06 14:30:00,5.56,5.57,5.53,5.54,86414.0,5.2252,5.2346,5.197,5.2064,86414.0
2018-11-06 15:00:00,5.54,5.57,5.52,5.57,130670.0,5.2064,5.2346,5.1876,5.2346,130670.0
2018-11-06 15:30:00,5.56,5.58,5.53,5.58,614772.0,5.2252,5.244,5.197,5.244,614772.0
2018-11-07 09:30:00,5.69,5.89,5.66,5.86,1704970.0,5.3474,5.5354,5.3192,5.5072,1704970.0
2018-11-07 10:00:00,5.85,5.9,5.82,5.87,536080.0,5.4978,5.5448,5.4696,5.5166,536080.0
2018-11-07 10:30:00,5.87,5.99,5.86,5.95,732500.0,5.5166,5.6293,5.5072,5.5918,732500.0
2018-11-07 11:00:00,5.95,6.09,5.95,6.0,852994.0,5.5918,5.7233,5.5918,5.6387,852994.0
2018-11-07 11:30:00,6.01,6.03,5.94,5.98,417937.0,5.6481,5.6669,5.5824,5.6199,417937.0
2018-11-07 12:00:00,5.98,5.99,5.86,5.9,360170.0,5.6199,5.6293,5.5072,5.5448,360170.0
2018-11-07 12:30:00,5.9,5.92,5.86,5.86,182827.0,5.5448,5.5636,5.5072,5.5072,182827.0
2018-11-07 13:00:00,5.86,5.89,5.85,5.87,128134.0,5.5072,5.5354,5.4978,5.5166,128134.0
2018-11-07 13:30:00,5.87,5.92,5.86,5.91,207866.0,5.5166,5.5636,5.5072,5.5542,207866.0
2018-11-07 14:00:00,5.91,5.92,5.89,5.91,147863.0,5.5542,5.5636,5.5354,5.5542,147863.0
2018-11-07 14:30:00,5.91,5.96,5.9,5.95,233863.0,5.5542,5.6012,5.5448,5.5918,233863.0
2018-11-07 15:00:00,5.95,5.98,5.93,5.96,241361.0,5.5918,5.6199,5.573,5.6012,241361.0
2018-11-07 15:30:00,5.96,5.97,5.94,5.96,894720.0,5.6012,5.6106,5.5824,5.6012,894720.0
2018-11-08 09:30:00,5.9,6.05,5.82,5.88,1057814.0,5.5448,5.6857,5.4696,5.526,1057814.0
2018-11-08 10:00:00,5.88,5.88,5.68,5.69,965580.0,5.526,5.526,5.338,5.3474,965580.0
2018-11-08 10:30:00,5.69,5.71,5.56,5.58,1039762.0,5.3474,5.3662,5.2252,5.244,1039762.0
2018-11-08 11:00:00,5.58,5.6,5.46,5.5,1028241.0,5.244,5.2628,5.1313,5.1688,1028241.0
2018-11-08 11:30:00,5.5,5.54,5.44,5.48,348887.0,5.1688,5.2064,5.1125,5.1501,348887.0
2018-11-08 12:00:00,5.48,5.49,5.46,5.49,185227.0,5.1501,5.1595,5.1313,5.1595,185227.0
2018-11-08 12:30:00,5.48,5.5,5.47,5.5,189579.0,5.1501,5.1688,5.1407,5.1688,189579.0
2018-11-08 13:00:00,5.5,5.5,5.49,5.49,80610.0,5.1688,5.1688,5.1595,5.1595,80610.0
2018-11-08 13:30:00,5.49,5.51,5.47,5.5,315454.0,5.1595,5.1782,5.1407,5.1688,315454.0
2018-11-08 14:00:00,5.51,5.54,5.42,5.43,375662.0,5.1782,5.2064,5.0937,5.1031,375662.0
2018-11-08 14:30:00,5.44,5.44,5.36,5.41,198710.0,5.1125,5.1125,5.0373,5.0843,198710.0
2018-11-08 15:00:00,5.41,5.42,5.36,5.37,121461.0,5.0843,5.0937,5.0373,5.0467,121461.0
2018-11-08 15:30:00,5.36,5.41,5.35,5.4,957481.0,5.0373,5.0843,5.0279,5.0749,957481.0
2018-11-09 09:30:00,5.3,5.31,5.13,5.24,924478.0,4.9809,4.9903,4.8211,4.9245,924478.0
2018-11-09 10:00:00,5.24,5.32,5.14,5.21,653699.0,4.9245,4.9997,4.8305,4.8963,653699.0
2018-11-09 10:30:00,5.21,5.26,5.17,5.26,193945.0,4.8963,4.9433,4.8587,4.9433,193945.0
2018-11-09 11:00:00,5.25,5.29,5.21,5.23,229923.0,4.9339,4.9715,4.8963,4.9151,229923.0
2018-11-09 11:30:00,5.22,5.26,5.18,5.18,201234.0,4.9057,4.9433,4.8681,4.8681,201234.0
2018-11-09 12:00:00,5.18,5.19,5.14,5.16,190693.0,4.8681,4.8775,4.8305,4.8493,190693.0
2018-11-09 12:30:00,5.16,5.18,5.12,5.12,116776.0,4.8493,4.8681,4.8117,4.8117,116776.0
2018-11-09 13:00:00,5.12,5.14,5.07,5.07,240822.0,4.8117,4.8305,4.7647,4.7647,240822.0
2018-11-09 13:30:00,5.07,5.07,5.03,5.06,418358.0,4.7647,4.7647,4.7271,4.7553,418358.0
2018-11-09 14:00:00,5.07,5.11,5.04,5.1,183492.0,4.7647,4.8023,4.7365,4.7929,183492.0
2018-11-09 14:30:00,5.1,5.14,5.09,5.13,167061.0,4.7929,4.8305,4.7835,4.8211,167061.0
2018-11-09 15:00:00,5.13,5.14,5.06,5.06,264225.0,4.8211,4.8305,4.7553,4.7553,264225.0
2018-11-09 15:30:00,5.06,5.06,5.03,5.06,1025986.0,4.7553,4.7553,4.7271,4.7553,1025986.0
2018-11-12 09:30:00,5.11,5.23,5.06,5.13,881323.0,4.8023,4.9151,4.7553,4.8211,881323.0
2018-11-12 10:00:00,5.11,5.18,5.03,5.17,341720.0,4.8023,4.8681,4.7271,4.8587,341720.0
2018-11-12 10:30:00,5.17,5.18,5.07,5.08,388843.0,4.8587,4.8681,4.7647,4.7741,388843.0
2018-11-12 11:00:00,5.08,5.11,5.04,5.09,402033.0,4.7741,4.8023,4.7365,4.7835,402033.0
2018-11-12 11:30:00,5.09,5.11,5.04,5.11,340936.0,4.7835,4.8023,4.7365,4.8023,340936.0
2018-11-12 12:00:00,5.11,5.2,5.11,5.17,204657.0,4.8023,4.8869,4.8023,4.8587,204657.0
2018-11-12 12:30:00,5.17,5.18,5.15,5.17,118951.0,4.8587,4.8681,4.8399,4.8587,118951.0
2018-11-12 13:00:00,5.17,5.18,5.13,5.16,120100.0,4.8587,4.8681,4.8211,4.8493,120100.0
2018-11-12 13:30:00,5.16,5.16,5.08,5.12,255332.0,4.8493,4.8493,4.7741,4.8117,255332.0
2018-11-12 14:00:00,5.12,5.16,5.11,5.14,143610.0,4.8117,4.8493,4.8023,4.8305,143610.0
2018-11-12 14:30:00,5.14,5.15,5.11,5.14,114481.0,4.8305,4.8399,4.8023,4.8305,114481.0
2018-11-12 15:00:00,5.14,5.14,5.1,5.14,139364.0,4.8305,4.8305,4.7929,4.8305,139364.0
2018-11-12 15:30:00,5.14,5.14,5.08,5.08,723734.0,4.8305,4.8305,4.7741,4.7741,723734.0
2018-11-13 09:30:00,5.22,5.38,5.2,5.21,707178.0,4.9057,5.0561,4.8869,4.8963,707178.0
2018-11-13 10:00:00,5.21,5.24,5.14,5.2,577368.0,4.8963,4.9245,4.8305,4.8869,577368.0
2018-11-13 10:30:00,5.2,5.34,5.18,5.33,585494.0,4.8869,5.0185,4.8681,5.0091,585494.0
2018-11-13 11:00:00,5.33,5.42,5.31,5.36,381558.0,5.0091,5.0937,4.9903,5.0373,381558.0
2018-11-13 11:30:00,5.35,5.37,5.31,5.36,188908.0,5.0279,5.0467,4.9903,5.0373,188908.0
2018-11-13 12:00:00,5.37,5.44,5.33,5.41,440401.0,5.0467,5.1125,5.0091,5.0843,440401.0
2018-11-13 12:30:00,5.41,5.41,5.31,5.32,105260.0,5.0843,5.0843,4.9903,4.9997,105260.0
2018-11-13 13:00:00,5.32,5.36,5.31,5.36,102005.0,4.9997,5.0373,4.9903,5.0373,102005.0
2018-11-13 13:30:00,5.36,5.37,5.31,5.32,160361.0,5.0373,5.0467,4.9903,4.9997,160361.0
2018-11-13 14:00:00,5.31,5.32,5.26,5.3,145311.0,4.9903,4.9997,4.9433,4.9809,145311.0
2018-11-13 14:30:00,5.3,5.3,5.25,5.28,126528.0,4.9809,4.9809,4.9339,4.9621,126528.0
2018-11-13 15:00:00,5.28,5.3,5.25,5.25,143738.0,4.9621,4.9809,4.9339,4.9339,143738.0
2018-11-13 15:30:00,5.25,5.28,5.23,5.24,470724.0,4.9339,4.9621,4.9151,4.9245,470724.0
2018-11-14 09:30:00,5.34,5.55,5.34,5.52,976105.0,5.0185,5.2158,5.0185,5.1876,976105.0
2018-11-14 10:00:00,5.52,5.54,5.45,5.48,799172.0,5.1876,5.2064,5.1219,5.1501,799172.0
2018-11-14 10:30:00,5.48,5.49,5.4,5.45,490874.0,5.1501,5.1595,5.0749,5.1219,490874.0
2018-11-14 11:00:00,5.46,5.47,5.41,5.44,376595.0,5.1313,5.1407,5.0843,5.1125,376595.0
2018-11-14 11:30:00,5.44,5.45,5.32,5.38,475822.0,5.1125,5.1219,4.9997,5.0561,475822.0
2018-11-14 12:00:00,5.39,5.42,5.35,5.39,401824.0,5.0655,5.0937,5.0279,5.0655,401824.0
2018-11-14 12:30:00,5.39,5.39,5.35,5.36,220991.0,5.0655,5.0655,5.0279,5.0373,220991.0
2018-11-14 13:00:00,5.35,5.4,5.33,5.38,260658.0,5.0279,5.0749,5.0091,5.0561,260658.0
2018-11-14 13:30:00,5.38,5.38,5.31,5.33,151306.0,5.0561,5.0561,4.9903,5.0091,151306.0
2018-11-14 14:00:00,5.33,5.4,5.29,5.36,253245.0,5.0091,5.0749,4.9715,5.0373,253245.0
2018-11-14 14:30:00,5.36,5.4,5.34,5.39,232619.0,5.0373,5.0749,5.0185,5.0655,232619.0
2018-11-14 15:00:00,5.4,5.4,5.37,5.37,373636.0,5.0749,5.0749,5.0467,5.0467,373636.0
2018-11-14 15:30:00,5.38,5.4,5.32,5.35,1176687.0,5.0561,5.0749,4.9997,5.0279,1176687.0
2018-11-15 09:30:00,5.8,6.11,5.63,5.97,5115252.0,5.4508,5.7421,5.291,5.6106,5115252.0
2018-11-15 10:00:00,5.98,6.03,5.87,5.94,2547390.0,5.6199,5.6669,5.5166,5.5824,2547390.0
2018-11-15 10:30:00,5.94,6.0,5.91,5.95,2058428.0,5.5824,5.6387,5.5542,5.5918,2058428.0
2018-11-15 11:00:00,5.95,5.96,5.75,5.78,1320977.0,5.5918,5.6012,5.4038,5.432,1320977.0
2018-11-15 11:30:00,5.78,5.83,5.72,5.8,579437.0,5.432,5.479,5.3756,5.4508,579437.0
2018-11-15 12:00:00,5.8,5.82,5.61,5.7,1101446.0,5.4508,5.4696,5.2722,5.3568,1101446.0
2018-11-15 12:30:00,5.7,5.72,5.51,5.56,851221.0,5.3568,5.3756,5.1782,5.2252,851221.0
2018-11-15 13:00:00,5.56,5.66,5.53,5.64,445814.0,5.2252,5.3192,5.197,5.3004,445814.0
2018-11-15 13:30:00,5.65,5.73,5.62,5.67,476788.0,5.3098,5.385,5.2816,5.3286,476788.0
2018-11-15 14:00:00,5.66,5.69,5.65,5.67,703755.0,5.3192,5.3474,5.3098,5.3286,703755.0
2018-11-15 14:30:00,5.67,5.69,5.62,5.64,325985.0,5.3286,5.3474,5.2816,5.3004,325985.0
2018-11-15 15:00:00,5.63,5.64,5.54,5.59,568407.0,5.291,5.3004,5.2064,5.2534,568407.0
2018-11-15 15:30:00,5.6,5.68,5.57,5.66,1372768.0,5.2628,5.338,5.2346,5.3192,1372768.0
2018-11-16 09:30:00,5.68,5.87,5.56,5.87,1219652.0,5.338,5.5166,5.2252,5.5166,1219652.0
2018-11-16 10:00:00,5.87,6.01,5.86,5.96,2119129.0,5.5166,5.6481,5.5072,5.6012,2119129.0
2018-11-16 10:30:00,5.97,5.99,5.86,5.9,604711.0,5.6106,5.6293,5.5072,5.5448,604711.0
2018-11-16 11:00:00,5.91,5.95,5.84,5.88,404138.0,5.5542,5.5918,5.4884,5.526,404138.0
2018-11-16 11:30:00,5.88,5.9,5.77,5.79,333189.0,5.526,5.5448,5.4226,5.4414,333189.0
2018-11-16 12:00:00,5.79,5.83,5.77,5.82,258916.0,5.4414,5.479,5.4226,5.4696,258916.0
2018-11-16 12:30:00,5.83,5.9,5.8,5.89,362594.0,5.479,5.5448,5.4508,5.5354,362594.0
2018-11-16 13:00:00,5.89,5.91,5.85,5.87,368106.0,5.5354,5.5542,5.4978,5.5166,368106.0
2018-11-16 13:30:00,5.87,5.88,5.82,5.85,205086.0,5.5166,5.526,5.4696,5.4978,205086.0
2018-11-16 14:00:00,5.85,5.88,5.84,5.87,212049.0,5.4978,5.526,5.4884,5.5166,212049.0
2018-11-16 14:30:00,5.87,5.89,5.86,5.86,235978.0,5.5166,5.5354,5.5072,5.5072,235978.0
2018-11-16 15:00:00,5.86,5.92,5.85,5.9,333430.0,5.5072,5.5636,5.4978,5.5448,333430.0
2018-11-16 15:30:00,5.9,5.91,5.81,5.84,1194195.0,5.5448,5.5542,5.4602,5.4884,1194195.0
2018-11-19 09:30:00,5.78,5.89,5.72,5.78,829384.0,5.432,5.5354,5.3756,5.432,829384.0
2018-11-19 10:00:00,5.78,5.86,5.7,5.86,585071.0,5.432,5.5072,5.3568,5.5072,585071.0
2018-11-19 10:30:00,5.86,5.92,5.82,5.88,1777683.0,5.5072,5.5636,5.4696,5.526,1777683.0
2018-11-19 11:00:00,5.88,5.89,5.74,5.78,774517.0,5.526,5.5354,5.3944,5.432,774517.0
2018-11-19 11:30:00,5.79,5.82,5.76,5.78,425012.0,5.4414,5.4696,5.4132,5.432,425012.0
2018-11-19 12:00:00,5.78,5.83,5.76,5.81,691950.0,5.432,5.479,5.4132,5.4602,691950.0
2018-11-19 12:30:00,5.8,5.82,5.78,5.79,492337.0,5.4508,5.4696,5.432,5.4414,492337.0
2018-11-19 13:00:00,5.79,5.82,5.74,5.77,408733.0,5.4414,5.4696,5.3944,5.4226,408733.0
2018-11-19 13:30:00,5.77,5.79,5.67,5.7,534693.0,5.4226,5.4414,5.3286,5.3568,534693.0
2018-11-19 14:00:00,5.7,5.77,5.66,5.73,528224.0,5.3568,5.4226,5.3192,5.385,528224.0
2018-11-19 14:30:00,5.73,5.78,5.72,5.75,458364.0,5.385,5.432,5.3756,5.4038,458364.0
2018-11-19 15:00:00,5.76,5.79,5.72,5.73,364275.0,5.4132,5.4414,5.3756,5.385,364275.0
2018-11-19 15:30:00,5.73,5.73,5.69,5.7,896846.0,5.385,5.385,5.3474,5.3568,896846.0
2018-11-20 09:30:00,5.49,5.55,5.34,5.45,776307.0,5.1595,5.2158,5.0185,5.1219,776307.0
2018-11-20 10:00:00,5.45,5.49,5.38,5.43,654436.0,5.1219,5.1595,5.0561,5.1031,654436.0
2018-11-20 10:30:00,5.43,5.57,5.4,5.55,465182.0,5.1031,5.2346,5.0749,5.2158,465182.0
2018-11-20 11:00:00,5.55,5.57,5.46,5.46,326750.0,5.2158,5.2346,5.1313,5.1313,326750.0
2018-11-20 11:30:00,5.46,5.5,5.43,5.48,238777.0,5.1313,5.1688,5.1031,5.1501,238777.0
2018-11-20 12:00:00,5.49,5.53,5.47,5.51,265937.0,5.1595,5.197,5.1407,5.1782,265937.0
2018-11-20 12:30:00,5.5,5.53,5.44,5.47,332712.0,5.1688,5.197,5.1125,5.1407,332712.0
2018-11-20 13:00:00,5.46,5.47,5.44,5.45,190361.0,5.1313,5.1407,5.1125,5.1219,190361.0
2018-11-20 13:30:00,5.45,5.47,5.41,5.41,234469.0,5.1219,5.1407,5.0843,5.0843,234469.0
2018-11-20 14:00:00,5.41,5.43,5.38,5.39,416010.0,5.0843,5.1031,5.0561,5.0655,416010.0
2018-11-20 14:30:00,5.39,5.47,5.38,5.46,355695.0,5.0655,5.1407,5.0561,5.1313,355695.0
2018-11-20 15:00:00,5.46,5.52,5.4,5.5,377264.0,5.1313,5.1876,5.0749,5.1688,377264.0
2018-11-20 15:30:00,5.5,5.5,5.46,5.48,968143.0,5.1688,5.1688,5.1313,5.1501,968143.0
2018-11-21 09:30:00,5.65,5.67,5.57,5.66,573084.0,5.3098,5.3286,5.2346,5.3192,573084.0
2018-11-21 10:00:00,5.66,5.73,5.6,5.7,364447.0,5.3192,5.385,5.2628,5.3568,364447.0
2018-11-21 10:30:00,5.69,5.74,5.66,5.73,300949.0,5.3474,5.3944,5.3192,5.385,300949.0
2018-11-21 11:00:00,5.72,5.83,5.7,5.8,299528.0,5.3756,5.479,5.3568,5.4508,299528.0
2018-11-21 11:30:00,5.79,5.83,5.73,5.73,460777.0,5.4414,5.479,5.385,5.385,460777.0
2018-11-21 12:00:00,5.73,5.74,5.67,5.69,222714.0,5.385,5.3944,5.3286,5.3474,222714.0
2018-11-21 12:30:00,5.7,5.7,5.62,5.63,303817.0,5.3568,5.3568,5.2816,5.291,303817.0
2018-11-21 13:00:00,5.63,5.65,5.55,5.57,702970.0,5.291,5.3098,5.2158,5.2346,702970.0
2018-11-21 13:30:00,5.58,5.58,5.53,5.56,458050.0,5.244,5.244,5.197,5.2252,458050.0
2018-11-21 14:00:00,5.56,5.56,5.52,5.54,256598.0,5.2252,5.2252,5.1876,5.2064,256598.0
2018-11-21 14:30:00,5.54,5.56,5.52,5.54,243625.0,5.2064,5.2252,5.1876,5.2064,243625.0
2018-11-21 15:00:00,5.53,5.6,5.53,5.59,254924.0,5.197,5.2628,5.197,5.2534,254924.0
2018-11-21 15:30:00,5.59,5.6,5.52,5.55,1060535.0,5.2534,5.2628,5.1876,5.2158,1060535.0
2018-11-23 09:30:00,5.51,5.51,5.28,5.35,1003081.0,5.1782,5.1782,4.9621,5.0279,1003081.0
2018-11-23 10:00:00,5.35,5.36,5.28,5.29,480225.0,5.0279,5.0373,4.9621,4.9715,480225.0
2018-11-23 10:30:00,5.29,5.31,5.19,5.2,1160967.0,4.9715,4.9903,4.8775,4.8869,1160967.0
2018-11-23 11:00:00,5.19,5.28,5.19,5.25,2114787.0,4.8775,4.9621,4.8775,4.9339,2114787.0
2018-11-23 11:30:00,5.25,5.29,5.22,5.24,1274858.0,4.9339,4.9715,4.9057,4.9245,1274858.0
2018-11-23 12:00:00,5.24,5.31,5.21,5.29,1334303.0,4.9245,4.9903,4.8963,4.9715,1334303.0
2018-11-23 12:30:00,5.3,5.31,5.22,5.27,1477734.0,4.9809,4.9903,4.9057,4.9527,1477734.0
2018-11-26 09:30:00,5.37,5.55,5.36,5.54,908715.0,5.0467,5.2158,5.0373,5.2064,908715.0
2018-11-26 10:00:00,5.54,5.55,5.4,5.42,493028.0,5.2064,5.2158,5.0749,5.0937,493028.0
2018-11-26 10:30:00,5.43,5.46,5.4,5.45,315801.0,5.1031,5.1313,5.0749,5.1219,315801.0
2018-11-26 11:00:00,5.45,5.5,5.42,5.46,286318.0,5.1219,5.1688,5.0937,5.1313,286318.0
2018-11-26 11:30:00,5.45,5.46,5.41,5.44,190625.0,5.1219,5.1313,5.0843,5.1125,190625.0
2018-11-26 12:00:00,5.44,5.48,5.42,5.43,511810.0,5.1125,5.1501,5.0937,5.1031,511810.0
2018-11-26 12:30:00,5.43,5.44,5.33,5.35,347012.0,5.1031,5.1125,5.0091,5.0279,347012.0
2018-11-26 13:00:00,5.35,5.35,5.25,5.29,528953.0,5.0279,5.0279,4.9339,4.9715,528953.0
2018-11-26 13:30:00,5.29,5.31,5.26,5.28,163950.0,4.9715,4.9903,4.9433,4.9621,163950.0
2018-11-26 14:00:00,5.28,5.37,5.27,5.36,347931.0,4.9621,5.0467,4.9527,5.0373,347931.0
2018-11-26 14:30:00,5.36,5.38,5.31,5.32,191220.0,5.0373,5.0561,4.9903,4.9997,191220.0
2018-11-26 15:00:00,5.33,5.36,5.32,5.33,293981.0,5.0091,5.0373,4.9997,5.0091,293981.0
2018-11-26 15:30:00,5.33,5.4,5.33,5.37,1096349.0,5.0091,5.0749,5.0091,5.0467,1096349.0
2018-11-27 09:30:00,5.33,5.4,5.22,5.31,656862.0,5.0091,5.0749,4.9057,4.9903,656862.0
2018-11-27 10:00:00,5.32,5.43,5.3,5.36,583586.0,4.9997,5.1031,4.9809,5.0373,583586.0
2018-11-27 10:30:00,5.37,5.48,5.36,5.46,546754.0,5.0467,5.1501,5.0373,5.1313,546754.0
2018-11-27 11:00:00,5.46,5.5,5.43,5.48,379576.0,5.1313,5.1688,5.1031,5.1501,379576.0
2018-11-27 11:30:00,5.48,5.53,5.46,5.53,556732.0,5.1501,5.197,5.1313,5.197,556732.0
2018-11-27 12:00:00,5.53,5.57,5.49,5.5,405650.0,5.197,5.2346,5.1595,5.1688,405650.0
2018-11-27 12:30:00,5.5,5.56,5.49,5.49,262120.0,5.1688,5.2252,5.1595,5.1595,262120.0
2018-11-27 13:00:00,5.49,5.55,5.49,5.52,315557.0,5.1595,5.2158,5.1595,5.1876,315557.0
2018-11-27 13:30:00,5.52,5.53,5.49,5.52,247191.0,5.1876,5.197,5.1595,5.1876,247191.0
2018-11-27 14:00:00,5.52,5.56,5.5,5.55,217036.0,5.1876,5.2252,5.1688,5.2158,217036.0
2018-11-27 14:30:00,5.56,5.58,5.53,5.57,256072.0,5.2252,5.244,5.197,5.2346,256072.0
2018-11-27 15:00:00,5.57,5.57,5.53,5.54,293954.0,5.2346,5.2346,5.197,5.2064,293954.0
2018-11-27 15:30:00,5.54,5.59,5.53,5.57,648135.0,5.2064,5.2534,5.197,5.2346,648135.0
2018-11-28 09:30:00,5.68,5.68,5.58,5.61,468795.0,5.338,5.338,5.244,5.2722,468795.0
2018-11-28 10:00:00,5.61,5.62,5.51,5.51,259013.0,5.2722,5.2816,5.1782,5.1782,259013.0
2018-11-28 10:30:00,5.51,5.52,5.42,5.42,268951.0,5.1782,5.1876,5.0937,5.0937,268951.0
2018-11-28 11:00:00,5.43,5.45,5.38,5.4,340922.0,5.1031,5.1219,5.0561,5.0749,340922.0
2018-11-28 11:30:00,5.4,5.43,5.36,5.39,373311.0,5.0749,5.1031,5.0373,5.0655,373311.0
2018-11-28 12:00:00,5.39,5.51,5.38,5.44,920249.0,5.0655,5.1782,5.0561,5.1125,920249.0
2018-11-28 12:30:00,5.44,5.46,5.4,5.42,369165.0,5.1125,5.1313,5.0749,5.0937,369165.0
2018-11-28 13:00:00,5.42,5.48,5.4,5.45,380519.0,5.0937,5.1501,5.0749,5.1219,380519.0
2018-11-28 13:30:00,5.45,5.49,5.44,5.46,297058.0,5.1219,5.1595,5.1125,5.1313,297058.0
2018-11-28 14:00:00,5.46,5.49,5.42,5.46,356487.0,5.1313,5.1595,5.0937,5.1313,356487.0
2018-11-28 14:30:00,5.46,5.51,5.44,5.48,324701.0,5.1313,5.1782,5.1125,5.1501,324701.0
2018-11-28 15:00:00,5.48,5.5,5.47,5.5,355315.0,5.1501,5.1688,5.1407,5.1688,355315.0
2018-11-28 15:30:00,5.49,5.62,5.49,5.59,1068390.0,5.1595,5.2816,5.1595,5.2534,1068390.0
2018-11-29 09:30:00,5.51,5.72,5.51,5.67,836975.0,5.1782,5.3756,5.1782,5.3286,836975.0
2018-11-29 10:00:00,5.66,5.68,5.61,5.63,570585.0,5.3192,5.338,5.2722,5.291,570585.0
2018-11-29 10:30:00,5.63,5.67,5.46,5.46,624214.0,5.291,5.3286,5.1313,5.1313,624214.0
2018-11-29 11:00:00,5.46,5.53,5.43,5.53,540518.0,5.1313,5.197,5.1031,5.197,540518.0
2018-11-29 11:30:00,5.53,5.61,5.51,5.6,217075.0,5.197,5.2722,5.1782,5.2628,217075.0
2018-11-29 12:00:00,5.6,5.63,5.57,5.61,174521.0,5.2628,5.291,5.2346,5.2722,174521.0
2018-11-29 12:30:00,5.61,5.64,5.55,5.58,185824.0,5.2722,5.3004,5.2158,5.244,185824.0
2018-11-29 13:00:00,5.58,5.58,5.47,5.49,389831.0,5.244,5.244,5.1407,5.1595,389831.0
2018-11-29 13:30:00,5.49,5.51,5.46,5.48,423293.0,5.1595,5.1782,5.1313,5.1501,423293.0
2018-11-29 14:00:00,5.47,5.5,5.45,5.48,263051.0,5.1407,5.1688,5.1219,5.1501,263051.0
2018-11-29 14:30:00,5.48,5.51,5.48,5.5,220257.0,5.1501,5.1782,5.1501,5.1688,220257.0
2018-11-29 15:00:00,5.5,5.53,5.49,5.5,293335.0,5.1688,5.197,5.1595,5.1688,293335.0
2018-11-29 15:30:00,5.5,5.56,5.48,5.51,957082.0,5.1688,5.2252,5.1501,5.1782,957082.0
2018-11-30 09:30:00,5.53,5.59,5.48,5.57,473046.0,5.197,5.2534,5.1501,5.2346,473046.0
2018-11-30 10:00:00,5.57,5.65,5.55,5.59,566310.0,5.2346,5.3098,5.2158,5.2534,566310.0
2018-11-30 10:30:00,5.59,5.63,5.58,5.58,369803.0,5.2534,5.291,5.244,5.244,369803.0
2018-11-30 11:00:00,5.58,5.65,5.56,5.59,260242.0,5.244,5.3098,5.2252,5.2534,260242.0
2018-11-30 11:30:00,5.58,5.6,5.56,5.58,192381.0,5.244,5.2628,5.2252,5.244,192381.0
2018-11-30 12:00:00,5.58,5.59,5.53,5.53,215420.0,5.244,5.2534,5.197,5.197,215420.0
2018-11-30 12:30:00,5.54,5.55,5.49,5.49,236541.0,5.2064,5.2158,5.1595,5.1595,236541.0
2018-11-30 13:00:00,5.5,5.55,5.48,5.53,318342.0,5.1688,5.2158,5.1501,5.197,318342.0
2018-11-30 13:30:00,5.53,5.63,5.5,5.61,308517.0,5.197,5.291,5.1688,5.2722,308517.0
2018-11-30 14:00:00,5.62,5.69,5.6,5.64,415231.0,5.2816,5.3474,5.2628,5.3004,415231.0
2018-11-30 14:30:00,5.65,5.73,5.64,5.71,372204.0,5.3098,5.385,5.3004,5.3662,372204.0
2018-11-30 15:00:00,5.71,5.78,5.7,5.78,416358.0,5.3662,5.432,5.3568,5.432,416358.0
2018-11-30 15:30:00,5.78,5.8,5.74,5.78,1021568.0,5.432,5.4508,5.3944,5.432,1021568.0
2018-12-03 09:30:00,6.07,6.12,5.8,5.87,2463669.0,5.7045,5.7515,5.4508,5.5166,2463669.0
2018-12-03 10:00:00,5.87,5.96,5.85,5.89,1053836.0,5.5166,5.6012,5.4978,5.5354,1053836.0
2018-12-03 10:30:00,5.88,5.91,5.76,5.78,1080657.0,5.526,5.5542,5.4132,5.432,1080657.0
2018-12-03 11:00:00,5.77,5.8,5.7,5.75,545012.0,5.4226,5.4508,5.3568,5.4038,545012.0
2018-12-03 11:30:00,5.75,5.78,5.72,5.75,248157.0,5.4038,5.432,5.3756,5.4038,248157.0
2018-12-03 12:00:00,5.76,5.81,5.67,5.69,603558.0,5.4132,5.4602,5.3286,5.3474,603558.0
2018-12-03 12:30:00,5.69,5.72,5.64,5.65,378989.0,5.3474,5.3756,5.3004,5.3098,378989.0
2018-12-03 13:00:00,5.65,5.66,5.57,5.59,449027.0,5.3098,5.3192,5.2346,5.2534,449027.0
2018-12-03 13:30:00,5.59,5.59,5.54,5.55,242535.0,5.2534,5.2534,5.2064,5.2158,242535.0
2018-12-03 14:00:00,5.56,5.6,5.53,5.58,369535.0,5.2252,5.2628,5.197,5.244,369535.0
2018-12-03 14:30:00,5.58,5.61,5.56,5.59,246979.0,5.244,5.2722,5.2252,5.2534,246979.0
2018-12-03 15:00:00,5.6,5.66,5.58,5.65,342517.0,5.2628,5.3192,5.244,5.3098,342517.0
2018-12-03 15:30:00,5.65,5.67,5.6,5.61,1099124.0,5.3098,5.3286,5.2628,5.2722,1099124.0
2018-12-04 09:30:00,5.58,5.7,5.48,5.61,784966.0,5.244,5.3568,5.1501,5.2722,784966.0
2018-12-04 10:00:00,5.61,5.67,5.58,5.65,417391.0,5.2722,5.3286,5.244,5.3098,417391.0
2018-12-04 10:30:00,5.65,5.7,5.63,5.64,313113.0,5.3098,5.3568,5.291,5.3004,313113.0
2018-12-04 11:00:00,5.64,5.66,5.61,5.65,222179.0,5.3004,5.3192,5.2722,5.3098,222179.0
2018-12-04 11:30:00,5.65,5.66,5.6,5.64,307299.0,5.3098,5.3192,5.2628,5.3004,307299.0
2018-12-04 12:00:00,5.63,5.68,5.57,5.57,261307.0,5.291,5.338,5.2346,5.2346,261307.0
2018-12-04 12:30:00,5.57,5.61,5.5,5.57,233804.0,5.2346,5.2722,5.1688,5.2346,233804.0
2018-12-04 13:00:00,5.57,5.61,5.5,5.51,209039.0,5.2346,5.2722,5.1688,5.1782,209039.0
2018-12-04 13:30:00,5.52,5.58,5.5,5.56,370717.0,5.1876,5.244,5.1688,5.2252,370717.0
2018-12-04 14:00:00,5.56,5.61,5.55,5.56,290659.0,5.2252,5.2722,5.2158,5.2252,290659.0
2018-12-04 14:30:00,5.56,5.6,5.55,5.56,192323.0,5.2252,5.2628,5.2158,5.2252,192323.0
2018-12-04 15:00:00,5.57,5.59,5.52,5.54,348902.0,5.2346,5.2534,5.1876,5.2064,348902.0
2018-12-04 15:30:00,5.55,5.58,5.53,5.54,978066.0,5.2158,5.244,5.197,5.2064,978066.0
2018-12-06 09:30:00,5.36,5.37,5.15,5.19,1040321.0,5.0373,5.0467,4.8399,4.8775,1040321.0
2018-12-06 10:00:00,5.19,5.35,5.17,5.33,943431.0,4.8775,5.0279,4.8587,5.0091,943431.0
2018-12-06 10:30:00,5.33,5.38,5.29,5.32,345101.0,5.0091,5.0561,4.9715,4.9997,345101.0
2018-12-06 11:00:00,5.32,5.34,5.23,5.24,432100.0,4.9997,5.0185,4.9151,4.9245,432100.0
2018-12-06 11:30:00,5.24,5.31,5.17,5.31,561411.0,4.9245,4.9903,4.8587,4.9903,561411.0
2018-12-06 12:00:00,5.31,5.34,5.24,5.31,695703.0,4.9903,5.0185,4.9245,4.9903,695703.0
2018-12-06 12:30:00,5.3,5.34,5.25,5.31,254782.0,4.9809,5.0185,4.9339,4.9903,254782.0
2018-12-06 13:00:00,5.3,5.3,5.24,5.25,126943.0,4.9809,4.9809,4.9245,4.9339,126943.0
2018-12-06 13:30:00,5.25,5.3,5.25,5.29,149707.0,4.9339,4.9809,4.9339,4.9715,149707.0
2018-12-06 14:00:00,5.29,5.31,5.24,5.31,419289.0,4.9715,4.9903,4.9245,4.9903,419289.0
2018-12-06 14:30:00,5.31,5.31,5.25,5.29,211894.0,4.9903,4.9903,4.9339,4.9715,211894.0
2018-12-06 15:00:00,5.29,5.3,5.26,5.28,242398.0,4.9715,4.9809,4.9433,4.9621,242398.0
2018-12-06 15:30:00,5.28,5.3,5.24,5.25,918499.0,4.9621,4.9809,4.9245,4.9339,918499.0
2018-12-07 09:30:00,5.25,5.39,5.25,5.32,827866.0,4.9339,5.0655,4.9339,4.9997,827866.0
2018-12-07 10:00:00,5.31,5.38,5.31,5.33,273213.0,4.9903,5.0561,4.9903,5.0091,273213.0
2018-12-07 10:30:00,5.33,5.37,5.31,5.33,264654.0,5.0091,5.0467,4.9903,5.0091,264654.0
2018-12-07 11:00:00,5.34,5.36,5.28,5.29,170067.0,5.0185,5.0373,4.9621,4.9715,170067.0
2018-12-07 11:30:00,5.29,5.32,5.28,5.29,262245.0,4.9715,4.9997,4.9621,4.9715,262245.0
2018-12-07 12:00:00,5.29,5.3,5.27,5.29,125137.0,4.9715,4.9809,4.9527,4.9715,125137.0
2018-12-07 12:30:00,5.29,5.31,5.2,5.23,212050.0,4.9715,4.9903,4.8869,4.9151,212050.0
2018-12-07 13:00:00,5.22,5.3,5.22,5.29,137700.0,4.9057,4.9809,4.9057,4.9715,137700.0
2018-12-07 13:30:00,5.29,5.3,5.24,5.26,105952.0,4.9715,4.9809,4.9245,4.9433,105952.0
2018-12-07 14:00:00,5.26,5.27,5.21,5.27,160595.0,4.9433,4.9527,4.8963,4.9527,160595.0
2018-12-07 14:30:00,5.28,5.28,5.14,5.14,262728.0,4.9621,4.9621,4.8305,4.8305,262728.0
2018-12-07 15:00:00,5.13,5.18,5.1,5.17,411856.0,4.8211,4.8681,4.7929,4.8587,411856.0
2018-12-07 15:30:00,5.17,5.2,5.14,5.2,696684.0,4.8587,4.8869,4.8305,4.8869,696684.0
2018-12-10 09:30:00,5.19,5.23,5.09,5.13,409309.0,4.8775,4.9151,4.7835,4.8211,409309.0
2018-12-10 10:00:00,5.12,5.16,5.09,5.11,244384.0,4.8117,4.8493,4.7835,4.8023,244384.0
2018-12-10 10:30:00,5.1,5.18,5.09,5.14,238726.0,4.7929,4.8681,4.7835,4.8305,238726.0
2018-12-10 11:00:00,5.14,5.15,5.09,5.12,314742.0,4.8305,4.8399,4.7835,4.8117,314742.0
2018-12-10 11:30:00,5.13,5.21,5.11,5.2,180287.0,4.8211,4.8963,4.8023,4.8869,180287.0
2018-12-10 12:00:00,5.2,5.24,5.16,5.19,136267.0,4.8869,4.9245,4.8493,4.8775,136267.0
2018-12-10 12:30:00,5.19,5.3,5.17,5.28,272130.0,4.8775,4.9809,4.8587,4.9621,272130.0
2018-12-10 13:00:00,5.29,5.3,5.23,5.24,112896.0,4.9715,4.9809,4.9151,4.9245,112896.0
2018-12-10 13:30:00,5.24,5.27,5.21,5.27,170072.0,4.9245,4.9527,4.8963,4.9527,170072.0
2018-12-10 14:00:00,5.27,5.3,5.24,5.25,234499.0,4.9527,4.9809,4.9245,4.9339,234499.0
2018-12-10 14:30:00,5.25,5.31,5.25,5.28,259184.0,4.9339,4.9903,4.9339,4.9621,259184.0
2018-12-10 15:00:00,5.28,5.3,5.25,5.29,209153.0,4.9621,4.9809,4.9339,4.9715,209153.0
2018-12-10 15:30:00,5.29,5.32,5.28,5.3,712525.0,4.9715,4.9997,4.9621,4.9809,712525.0
2018-12-11 09:30:00,5.43,5.45,5.38,5.4,286824.0,5.1031,5.1219,5.0561,5.0749,286824.0
2018-12-11 10:00:00,5.4,5.47,5.36,5.46,249134.0,5.0749,5.1407,5.0373,5.1313,249134.0
2018-12-11 10:30:00,5.47,5.48,5.41,5.44,135977.0,5.1407,5.1501,5.0843,5.1125,135977.0
2018-12-11 11:00:00,5.44,5.45,5.39,5.44,146602.0,5.1125,5.1219,5.0655,5.1125,146602.0
2018-12-11 11:30:00,5.44,5.44,5.4,5.41,101006.0,5.1125,5.1125,5.0749,5.0843,101006.0
2018-12-11 12:00:00,5.41,5.42,5.3,5.34,246161.0,5.0843,5.0937,4.9809,5.0185,246161.0
2018-12-11 12:30:00,5.35,5.39,5.34,5.36,85950.0,5.0279,5.0655,5.0185,5.0373,85950.0
2018-12-11 13:00:00,5.36,5.37,5.32,5.33,148836.0,5.0373,5.0467,4.9997,5.0091,148836.0
2018-12-11 13:30:00,5.33,5.33,5.26,5.27,149068.0,5.0091,5.0091,4.9433,4.9527,149068.0
2018-12-11 14:00:00,5.27,5.37,5.26,5.35,191887.0,4.9527,5.0467,4.9433,5.0279,191887.0
2018-12-11 14:30:00,5.35,5.37,5.31,5.33,150417.0,5.0279,5.0467,4.9903,5.0091,150417.0
2018-12-11 15:00:00,5.33,5.36,5.3,5.32,126416.0,5.0091,5.0373,4.9809,4.9997,126416.0
2018-12-11 15:30:00,5.33,5.35,5.31,5.31,509952.0,5.0091,5.0279,4.9903,4.9903,509952.0
2018-12-12 09:30:00,5.45,5.53,5.42,5.45,513001.0,5.1219,5.197,5.0937,5.1219,513001.0
2018-12-12 10:00:00,5.44,5.5,5.44,5.45,268488.0,5.1125,5.1688,5.1125,5.1219,268488.0
2018-12-12 10:30:00,5.45,5.53,5.43,5.53,218421.0,5.1219,5.197,5.1031,5.197,218421.0
2018-12-12 11:00:00,5.53,5.55,5.5,5.52,275200.0,5.197,5.2158,5.1688,5.1876,275200.0
2018-12-12 11:30:00,5.53,5.54,5.5,5.52,257248.0,5.197,5.2064,5.1688,5.1876,257248.0
2018-12-12 12:00:00,5.52,5.56,5.51,5.56,305640.0,5.1876,5.2252,5.1782,5.2252,305640.0
2018-12-12 12:30:00,5.56,5.63,5.56,5.62,306851.0,5.2252,5.291,5.2252,5.2816,306851.0
2018-12-12 13:00:00,5.62,5.66,5.61,5.64,245898.0,5.2816,5.3192,5.2722,5.3004,245898.0
2018-12-12 13:30:00,5.65,5.67,5.63,5.66,319127.0,5.3098,5.3286,5.291,5.3192,319127.0
2018-12-12 14:00:00,5.66,5.67,5.61,5.62,316960.0,5.3192,5.3286,5.2722,5.2816,316960.0
2018-12-12 14:30:00,5.62,5.64,5.58,5.63,237636.0,5.2816,5.3004,5.244,5.291,237636.0
2018-12-12 15:00:00,5.63,5.65,5.61,5.62,214897.0,5.291,5.3098,5.2722,5.2816,214897.0
2018-12-12 15:30:00,5.62,5.66,5.61,5.63,959224.0,5.2816,5.3192,5.2722,5.291,959224.0
2018-12-13 09:30:00,5.72,5.79,5.69,5.73,624380.0,5.3756,5.4414,5.3474,5.385,624380.0
2018-12-13 10:00:00,5.72,5.84,5.72,5.75,767036.0,5.3756,5.4884,5.3756,5.4038,767036.0
2018-12-13 10:30:00,5.76,5.81,5.72,5.77,346110.0,5.4132,5.4602,5.3756,5.4226,346110.0
2018-12-13 11:00:00,5.78,5.83,5.76,5.82,309849.0,5.432,5.479,5.4132,5.4696,309849.0
2018-12-13 11:30:00,5.82,5.82,5.72,5.73,227348.0,5.4696,5.4696,5.3756,5.385,227348.0
2018-12-13 12:00:00,5.73,5.77,5.72,5.74,139368.0,5.385,5.4226,5.3756,5.3944,139368.0
2018-12-13 12:30:00,5.73,5.78,5.71,5.73,171636.0,5.385,5.432,5.3662,5.385,171636.0
2018-12-13 13:00:00,5.73,5.75,5.71,5.72,130401.0,5.385,5.4038,5.3662,5.3756,130401.0
2018-12-13 13:30:00,5.73,5.75,5.66,5.67,142838.0,5.385,5.4038,5.3192,5.3286,142838.0
2018-12-13 14:00:00,5.66,5.69,5.65,5.67,173786.0,5.3192,5.3474,5.3098,5.3286,173786.0
2018-12-13 14:30:00,5.67,5.67,5.62,5.63,121854.0,5.3286,5.3286,5.2816,5.291,121854.0
2018-12-13 15:00:00,5.64,5.65,5.61,5.64,149504.0,5.3004,5.3098,5.2722,5.3004,149504.0
2018-12-13 15:30:00,5.64,5.65,5.61,5.63,719215.0,5.3004,5.3098,5.2722,5.291,719215.0
2018-12-14 09:30:00,5.49,5.52,5.35,5.52,709313.0,5.1595,5.1876,5.0279,5.1876,709313.0
2018-12-14 10:00:00,5.51,5.63,5.48,5.6,495710.0,5.1782,5.291,5.1501,5.2628,495710.0
2018-12-14 10:30:00,5.6,5.64,5.53,5.56,461349.0,5.2628,5.3004,5.197,5.2252,461349.0
2018-12-14 11:00:00,5.56,5.59,5.54,5.57,203015.0,5.2252,5.2534,5.2064,5.2346,203015.0
2018-12-14 11:30:00,5.57,5.59,5.51,5.52,251159.0,5.2346,5.2534,5.1782,5.1876,251159.0
2018-12-14 12:00:00,5.52,5.54,5.5,5.52,211516.0,5.1876,5.2064,5.1688,5.1876,211516.0
2018-12-14 12:30:00,5.52,5.53,5.48,5.5,204603.0,5.1876,5.197,5.1501,5.1688,204603.0
2018-12-14 13:00:00,5.5,5.51,5.48,5.5,150024.0,5.1688,5.1782,5.1501,5.1688,150024.0
2018-12-14 13:30:00,5.5,5.5,5.42,5.43,537961.0,5.1688,5.1688,5.0937,5.1031,537961.0
2018-12-14 14:00:00,5.42,5.43,5.4,5.41,317933.0,5.0937,5.1031,5.0749,5.0843,317933.0
2018-12-14 14:30:00,5.4,5.41,5.36,5.37,411983.0,5.0749,5.0843,5.0373,5.0467,411983.0
2018-12-14 15:00:00,5.37,5.37,5.3,5.32,519831.0,5.0467,5.0467,4.9809,4.9997,519831.0
2018-12-14 15:30:00,5.32,5.32,5.27,5.3,1202841.0,4.9997,4.9997,4.9527,4.9809,1202841.0
2018-12-17 09:30:00,5.27,5.34,5.18,5.25,592852.0,4.9527,5.0185,4.8681,4.9339,592852.0
2018-12-17 10:00:00,5.24,5.27,5.14,5.27,708878.0,4.9245,4.9527,4.8305,4.9527,708878.0
2018-12-17 10:30:00,5.27,5.28,5.22,5.25,175306.0,4.9527,4.9621,4.9057,4.9339,175306.0
2018-12-17 11:00:00,5.25,5.43,5.25,5.4,314161.0,4.9339,5.1031,4.9339,5.0749,314161.0
2018-12-17 11:30:00,5.41,5.41,5.33,5.37,218059.0,5.0843,5.0843,5.0091,5.0467,218059.0
2018-12-17 12:00:00,5.37,5.42,5.36,5.36,313506.0,5.0467,5.0937,5.0373,5.0373,313506.0
2018-12-17 12:30:00,5.37,5.4,5.33,5.38,284834.0,5.0467,5.0749,5.0091,5.0561,284834.0
2018-12-17 13:00:00,5.39,5.42,5.36,5.4,298934.0,5.0655,5.0937,5.0373,5.0749,298934.0
2018-12-17 13:30:00,5.41,5.41,5.29,5.33,293074.0,5.0843,5.0843,4.9715,5.0091,293074.0
2018-12-17 14:00:00,5.33,5.34,5.29,5.3,237364.0,5.0091,5.0185,4.9715,4.9809,237364.0
2018-12-17 14:30:00,5.31,5.32,5.27,5.28,131124.0,4.9903,4.9997,4.9527,4.9621,131124.0
2018-12-17 15:00:00,5.27,5.29,5.2,5.2,251599.0,4.9527,4.9715,4.8869,4.8869,251599.0
2018-12-17 15:30:00,5.21,5.23,5.17,5.18,805593.0,4.8963,4.9151,4.8587,4.8681,805593.0
2018-12-18 09:30:00,5.22,5.3,5.18,5.28,499600.0,4.9057,4.9809,4.8681,4.9621,499600.0
2018-12-18 10:00:00,5.28,5.31,5.24,5.3,327976.0,4.9621,4.9903,4.9245,4.9809,327976.0
2018-12-18 10:30:00,5.3,5.32,5.24,5.29,218449.0,4.9809,4.9997,4.9245,4.9715,218449.0
2018-12-18 11:00:00,5.29,5.3,5.26,5.28,77762.0,4.9715,4.9809,4.9433,4.9621,77762.0
2018-12-18 11:30:00,5.28,5.28,5.25,5.27,83230.0,4.9621,4.9621,4.9339,4.9527,83230.0
2018-12-18 12:00:00,5.27,5.32,5.26,5.32,148830.0,4.9527,4.9997,4.9433,4.9997,148830.0
2018-12-18 12:30:00,5.32,5.39,5.31,5.33,422805.0,4.9997,5.0655,4.9903,5.0091,422805.0
2018-12-18 13:00:00,5.33,5.34,5.24,5.25,189581.0,5.0091,5.0185,4.9245,4.9339,189581.0
2018-12-18 13:30:00,5.25,5.26,5.18,5.2,162734.0,4.9339,4.9433,4.8681,4.8869,162734.0
2018-12-18 14:00:00,5.2,5.29,5.2,5.29,160835.0,4.8869,4.9715,4.8869,4.9715,160835.0
2018-12-18 14:30:00,5.29,5.29,5.19,5.2,245825.0,4.9715,4.9715,4.8775,4.8869,245825.0
2018-12-18 15:00:00,5.19,5.27,5.18,5.26,675313.0,4.8775,4.9527,4.8681,4.9433,675313.0
2018-12-18 15:30:00,5.26,5.32,5.22,5.26,1068708.0,4.9433,4.9997,4.9057,4.9433,1068708.0
2018-12-19 09:30:00,5.3,5.66,5.26,5.61,1257208.0,4.9809,5.3192,4.9433,5.2722,1257208.0
2018-12-19 10:00:00,5.61,5.62,5.42,5.44,621868.0,5.2722,5.2816,5.0937,5.1125,621868.0
2018-12-19 10:30:00,5.43,5.47,5.39,5.4,384539.0,5.1031,5.1407,5.0655,5.0749,384539.0
2018-12-19 11:00:00,5.4,5.46,5.39,5.43,434469.0,5.0749,5.1313,5.0655,5.1031,434469.0
2018-12-19 11:30:00,5.42,5.43,5.4,5.41,199613.0,5.0937,5.1031,5.0749,5.0843,199613.0
2018-12-19 12:00:00,5.41,5.42,5.38,5.41,214972.0,5.0843,5.0937,5.0561,5.0843,214972.0
2018-12-19 12:30:00,5.41,5.41,5.37,5.38,201680.0,5.0843,5.0843,5.0467,5.0561,201680.0
2018-12-19 13:00:00,5.38,5.38,5.31,5.33,261821.0,5.0561,5.0561,4.9903,5.0091,261821.0
2018-12-19 13:30:00,5.33,5.39,5.32,5.37,290034.0,5.0091,5.0655,4.9997,5.0467,290034.0
2018-12-19 14:00:00,5.38,5.39,5.27,5.36,461398.0,5.0561,5.0655,4.9527,5.0373,461398.0
2018-12-19 14:30:00,5.36,5.37,5.22,5.23,430172.0,5.0373,5.0467,4.9057,4.9151,430172.0
2018-12-19 15:00:00,5.23,5.23,5.16,5.18,499638.0,4.9151,4.9151,4.8493,4.8681,499638.0
2018-12-19 15:30:00,5.19,5.21,5.16,5.17,1348819.0,4.8775,4.8963,4.8493,4.8587,1348819.0
2018-12-20 09:30:00,5.16,5.19,5.09,5.13,1207197.0,4.8493,4.8775,4.7835,4.8211,1207197.0
2018-12-20 10:00:00,5.13,5.19,5.13,5.16,1084655.0,4.8211,4.8775,4.8211,4.8493,1084655.0
2018-12-20 10:30:00,5.16,5.2,5.15,5.17,423508.0,4.8493,4.8869,4.8399,4.8587,423508.0
2018-12-20 11:00:00,5.17,5.24,5.17,5.2,415939.0,4.8587,4.9245,4.8587,4.8869,415939.0
2018-12-20 11:30:00,5.2,5.22,5.15,5.16,505324.0,4.8869,4.9057,4.8399,4.8493,505324.0
2018-12-20 12:00:00,5.16,5.18,5.15,5.17,363070.0,4.8493,4.8681,4.8399,4.8587,363070.0
2018-12-20 12:30:00,5.17,5.2,5.15,5.2,157414.0,4.8587,4.8869,4.8399,4.8869,157414.0
2018-12-20 13:00:00,5.19,5.21,5.15,5.21,201675.0,4.8775,4.8963,4.8399,4.8963,201675.0
2018-12-20 13:30:00,5.21,5.22,5.19,5.21,247824.0,4.8963,4.9057,4.8775,4.8963,247824.0
2018-12-20 14:00:00,5.21,5.22,5.19,5.22,397376.0,4.8963,4.9057,4.8775,4.9057,397376.0
2018-12-20 14:30:00,5.21,5.24,5.21,5.22,384793.0,4.8963,4.9245,4.8963,4.9057,384793.0
2018-12-20 15:00:00,5.21,5.22,5.2,5.22,433027.0,4.8963,4.9057,4.8869,4.9057,433027.0
2018-12-20 15:30:00,5.21,5.23,5.17,5.2,1520040.0,4.8963,4.9151,4.8587,4.8869,1520040.0
2018-12-21 09:30:00,5.25,5.3,5.19,5.2,550213.0,4.9339,4.9809,4.8775,4.8869,550213.0
2018-12-21 10:00:00,5.2,5.25,5.17,5.23,661020.0,4.8869,4.9339,4.8587,4.9151,661020.0
2018-12-21 10:30:00,5.23,5.25,5.16,5.21,957818.0,4.9151,4.9339,4.8493,4.8963,957818.0
2018-12-21 11:00:00,5.21,5.22,5.19,5.2,383566.0,4.8963,4.9057,4.8775,4.8869,383566.0
2018-12-21 11:30:00,5.21,5.21,5.11,5.12,409601.0,4.8963,4.8963,4.8023,4.8117,409601.0
2018-12-21 12:00:00,5.11,5.12,5.05,5.05,294716.0,4.8023,4.8117,4.7459,4.7459,294716.0
2018-12-21 12:30:00,5.05,5.12,5.04,5.09,602137.0,4.7459,4.8117,4.7365,4.7835,602137.0
2018-12-21 13:00:00,5.09,5.11,5.05,5.06,196135.0,4.7835,4.8023,4.7459,4.7553,196135.0
2018-12-21 13:30:00,5.05,5.1,5.04,5.09,199573.0,4.7459,4.7929,4.7365,4.7835,199573.0
2018-12-21 14:00:00,5.08,5.09,5.05,5.06,196401.0,4.7741,4.7835,4.7459,4.7553,196401.0
2018-12-21 14:30:00,5.06,5.15,5.04,5.13,480583.0,4.7553,4.8399,4.7365,4.8211,480583.0
2018-12-21 15:00:00,5.13,5.15,5.05,5.1,1112862.0,4.8211,4.8399,4.7459,4.7929,1112862.0
2018-12-21 15:30:00,5.1,5.23,5.09,5.22,3192214.0,4.7929,4.9151,4.7835,4.9057,3192214.0
2018-12-24 09:30:00,5.15,5.38,5.15,5.38,1257620.0,4.8399,5.0561,4.8399,5.0561,1257620.0
2018-12-24 10:00:00,5.38,5.45,5.33,5.39,870032.0,5.0561,5.1219,5.0091,5.0655,870032.0
2018-12-24 10:30:00,5.39,5.43,5.34,5.42,595804.0,5.0655,5.1031,5.0185,5.0937,595804.0
2018-12-24 11:00:00,5.43,5.52,5.42,5.45,698368.0,5.1031,5.1876,5.0937,5.1219,698368.0
2018-12-24 11:30:00,5.45,5.46,5.4,5.46,358570.0,5.1219,5.1313,5.0749,5.1313,358570.0
2018-12-24 12:00:00,5.46,5.47,5.42,5.42,453670.0,5.1313,5.1407,5.0937,5.0937,453670.0
2018-12-24 12:30:00,5.42,5.44,5.27,5.27,1530292.0,5.0937,5.1125,4.9527,4.9527,1530292.0
2018-12-26 09:30:00,5.33,5.52,5.33,5.43,726102.0,5.0091,5.1876,5.0091,5.1031,726102.0
2018-12-26 10:00:00,5.43,5.43,5.39,5.39,275720.0,5.1031,5.1031,5.0655,5.0655,275720.0
2018-12-26 10:30:00,5.39,5.41,5.33,5.33,346177.0,5.0655,5.0843,5.0091,5.0091,346177.0
2018-12-26 11:00:00,5.33,5.44,5.33,5.43,227190.0,5.0091,5.1125,5.0091,5.1031,227190.0
2018-12-26 11:30:00,5.42,5.5,5.42,5.5,220744.0,5.0937,5.1688,5.0937,5.1688,220744.0
2018-12-26 12:00:00,5.5,5.54,5.49,5.51,314209.0,5.1688,5.2064,5.1595,5.1782,314209.0
2018-12-26 12:30:00,5.51,5.55,5.5,5.54,234308.0,5.1782,5.2158,5.1688,5.2064,234308.0
2018-12-26 13:00:00,5.54,5.55,5.49,5.52,568019.0,5.2064,5.2158,5.1595,5.1876,568019.0
2018-12-26 13:30:00,5.52,5.54,5.51,5.53,273388.0,5.1876,5.2064,5.1782,5.197,273388.0
2018-12-26 14:00:00,5.53,5.58,5.52,5.56,380134.0,5.197,5.244,5.1876,5.2252,380134.0
2018-12-26 14:30:00,5.56,5.57,5.54,5.57,244623.0,5.2252,5.2346,5.2064,5.2346,244623.0
2018-12-26 15:00:00,5.57,5.64,5.56,5.63,411278.0,5.2346,5.3004,5.2252,5.291,411278.0
2018-12-26 15:30:00,5.63,5.68,5.61,5.67,1261106.0,5.291,5.338,5.2722,5.3286,1261106.0
2018-12-27 09:30:00,5.5,5.64,5.47,5.64,435853.0,5.1688,5.3004,5.1407,5.3004,435853.0
2018-12-27 10:00:00,5.63,5.64,5.54,5.56,257042.0,5.291,5.3004,5.2064,5.2252,257042.0
2018-12-27 10:30:00,5.55,5.6,5.52,5.53,255508.0,5.2158,5.2628,5.1876,5.197,255508.0
2018-12-27 11:00:00,5.53,5.58,5.52,5.58,184254.0,5.197,5.244,5.1876,5.244,184254.0
2018-12-27 11:30:00,5.58,5.58,5.51,5.52,231046.0,5.244,5.244,5.1782,5.1876,231046.0
2018-12-27 12:00:00,5.52,5.52,5.47,5.48,199381.0,5.1876,5.1876,5.1407,5.1501,199381.0
2018-12-27 12:30:00,5.48,5.49,5.44,5.47,187158.0,5.1501,5.1595,5.1125,5.1407,187158.0
2018-12-27 13:00:00,5.46,5.47,5.43,5.45,137969.0,5.1313,5.1407,5.1031,5.1219,137969.0
2018-12-27 13:30:00,5.45,5.46,5.43,5.45,76629.0,5.1219,5.1313,5.1031,5.1219,76629.0
2018-12-27 14:00:00,5.45,5.46,5.43,5.45,129557.0,5.1219,5.1313,5.1031,5.1219,129557.0
2018-12-27 14:30:00,5.46,5.47,5.43,5.46,215255.0,5.1313,5.1407,5.1031,5.1313,215255.0
2018-12-27 15:00:00,5.46,5.49,5.42,5.48,359433.0,5.1313,5.1595,5.0937,5.1501,359433.0
2018-12-27 15:30:00,5.48,5.53,5.45,5.52,951744.0,5.1501,5.197,5.1219,5.1876,951744.0
2018-12-28 09:30:00,5.63,5.68,5.52,5.67,563707.0,5.291,5.338,5.1876,5.3286,563707.0
2018-12-28 10:00:00,5.67,5.68,5.54,5.54,218588.0,5.3286,5.338,5.2064,5.2064,218588.0
2018-12-28 10:30:00,5.54,5.57,5.48,5.5,245946.0,5.2064,5.2346,5.1501,5.1688,245946.0
2018-12-28 11:00:00,5.51,5.53,5.49,5.53,254630.0,5.1782,5.197,5.1595,5.197,254630.0
2018-12-28 11:30:00,5.52,5.56,5.52,5.55,145036.0,5.1876,5.2252,5.1876,5.2158,145036.0
2018-12-28 12:00:00,5.56,5.57,5.54,5.56,73052.0,5.2252,5.2346,5.2064,5.2252,73052.0
2018-12-28 12:30:00,5.55,5.58,5.55,5.57,100183.0,5.2158,5.244,5.2158,5.2346,100183.0
2018-12-28 13:00:00,5.57,5.57,5.51,5.52,76299.0,5.2346,5.2346,5.1782,5.1876,76299.0
2018-12-28 13:30:00,5.52,5.54,5.5,5.54,131949.0,5.1876,5.2064,5.1688,5.2064,131949.0
2018-12-28 14:00:00,5.54,5.59,5.53,5.58,89203.0,5.2064,5.2534,5.197,5.244,89203.0
2018-12-28 14:30:00,5.59,5.64,5.58,5.64,190675.0,5.2534,5.3004,5.244,5.3004,190675.0
2018-12-28 15:00:00,5.64,5.64,5.55,5.56,207533.0,5.3004,5.3004,5.2158,5.2252,207533.0
2018-12-28 15:30:00,5.56,5.59,5.55,5.59,470422.0,5.2252,5.2534,5.2158,5.2534,470422.0
2018-12-31 09:30:00,5.64,5.8,5.64,5.72,425929.0,5.3004,5.4508,5.3004,5.3756,425929.0
2018-12-31 10:00:00,5.72,5.77,5.61,5.65,351019.0,5.3756,5.4226,5.2722,5.3098,351019.0
2018-12-31 10:30:00,5.65,5.65,5.51,5.53,303087.0,5.3098,5.3098,5.1782,5.197,303087.0
2018-12-31 11:00:00,5.52,5.55,5.5,5.55,202062.0,5.1876,5.2158,5.1688,5.2158,202062.0
2018-12-31 11:30:00,5.55,5.55,5.5,5.53,239404.0,5.2158,5.2158,5.1688,5.197,239404.0
2018-12-31 12:00:00,5.53,5.53,5.48,5.49,317471.0,5.197,5.197,5.1501,5.1595,317471.0
2018-12-31 12:30:00,5.5,5.51,5.44,5.46,265471.0,5.1688,5.1782,5.1125,5.1313,265471.0
2018-12-31 13:00:00,5.46,5.46,5.43,5.44,125038.0,5.1313,5.1313,5.1031,5.1125,125038.0
2018-12-31 13:30:00,5.44,5.45,5.38,5.39,180605.0,5.1125,5.1219,5.0561,5.0655,180605.0
2018-12-31 14:00:00,5.4,5.4,5.36,5.37,184903.0,5.0749,5.0749,5.0373,5.0467,184903.0
2018-12-31 14:30:00,5.37,5.42,5.36,5.39,219413.0,5.0467,5.0937,5.0373,5.0655,219413.0
2018-12-31 15:00:00,5.4,5.42,5.37,5.41,212500.0,5.0749,5.0937,5.0467,5.0843,212500.0
2018-12-31 15:30:00,5.41,5.47,5.39,5.46,1263200.0,5.0843,5.1407,5.0655,5.1313,1263200.0
2019-01-02 09:30:00,5.32,5.32,5.16,5.28,629723.0,4.9997,4.9997,4.8493,4.9621,629723.0
2019-01-02 10:00:00,5.28,5.38,5.25,5.35,270867.0,4.9621,5.0561,4.9339,5.0279,270867.0
2019-01-02 10:30:00,5.35,5.45,5.34,5.42,184508.0,5.0279,5.1219,5.0185,5.0937,184508.0
2019-01-02 11:00:00,5.42,5.44,5.38,5.4,142134.0,5.0937,5.1125,5.0561,5.0749,142134.0
2019-01-02 11:30:00,5.4,5.43,5.39,5.4,93040.0,5.0749,5.1031,5.0655,5.0749,93040.0
2019-01-02 12:00:00,5.4,5.42,5.34,5.36,160754.0,5.0749,5.0937,5.0185,5.0373,160754.0
2019-01-02 12:30:00,5.36,5.4,5.35,5.37,137296.0,5.0373,5.0749,5.0279,5.0467,137296.0
2019-01-02 13:00:00,5.38,5.39,5.34,5.36,149827.0,5.0561,5.0655,5.0185,5.0373,149827.0
2019-01-02 13:30:00,5.36,5.45,5.35,5.44,184151.0,5.0373,5.1219,5.0279,5.1125,184151.0
2019-01-02 14:00:00,5.44,5.44,5.38,5.42,187453.0,5.1125,5.1125,5.0561,5.0937,187453.0
2019-01-02 14:30:00,5.42,5.44,5.41,5.41,230037.0,5.0937,5.1125,5.0843,5.0843,230037.0
2019-01-02 15:00:00,5.42,5.42,5.38,5.39,190015.0,5.0937,5.0937,5.0561,5.0655,190015.0
2019-01-02 15:30:00,5.39,5.45,5.38,5.45,899417.0,5.0655,5.1219,5.0561,5.1219,899417.0
2019-01-03 09:30:00,5.31,5.41,5.3,5.35,356235.0,4.9903,5.0843,4.9809,5.0279,356235.0
2019-01-03 10:00:00,5.35,5.36,5.25,5.28,750207.0,5.0279,5.0373,4.9339,4.9621,750207.0
2019-01-03 10:30:00,5.28,5.29,5.2,5.29,529066.0,4.9621,4.9715,4.8869,4.9715,529066.0
2019-01-03 11:00:00,5.28,5.33,5.27,5.29,251325.0,4.9621,5.0091,4.9527,4.9715,251325.0
2019-01-03 11:30:00,5.29,5.37,5.29,5.34,145814.0,4.9715,5.0467,4.9715,5.0185,145814.0
2019-01-03 12:00:00,5.34,5.37,5.33,5.34,90417.0,5.0185,5.0467,5.0091,5.0185,90417.0
2019-01-03 12:30:00,5.34,5.39,5.33,5.38,66305.0,5.0185,5.0655,5.0091,5.0561,66305.0
2019-01-03 13:00:00,5.38,5.38,5.33,5.34,78007.0,5.0561,5.0561,5.0091,5.0185,78007.0
2019-01-03 13:30:00,5.34,5.37,5.33,5.33,68666.0,5.0185,5.0467,5.0091,5.0091,68666.0
2019-01-03 14:00:00,5.34,5.35,5.31,5.34,150907.0,5.0185,5.0279,4.9903,5.0185,150907.0
2019-01-03 14:30:00,5.35,5.35,5.28,5.31,155929.0,5.0279,5.0279,4.9621,4.9903,155929.0
2019-01-03 15:00:00,5.31,5.31,5.24,5.25,200682.0,4.9903,4.9903,4.9245,4.9339,200682.0
2019-01-03 15:30:00,5.25,5.29,5.25,5.28,452687.0,4.9339,4.9715,4.9339,4.9621,452687.0
2019-01-04 09:30:00,5.39,5.49,5.37,5.41,596324.0,5.0655,5.1595,5.0467,5.0843,596324.0
2019-01-04 10:00:00,5.41,5.5,5.37,5.48,482483.0,5.0843,5.1688,5.0467,5.1501,482483.0
2019-01-04 10:30:00,5.48,5.53,5.45,5.53,866438.0,5.1501,5.197,5.1219,5.197,866438.0
2019-01-04 11:00:00,5.53,5.59,5.47,5.55,534383.0,5.197,5.2534,5.1407,5.2158,534383.0
2019-01-04 11:30:00,5.55,5.63,5.54,5.62,268793.0,5.2158,5.291,5.2064,5.2816,268793.0
2019-01-04 12:00:00,5.61,5.64,5.58,5.63,212397.0,5.2722,5.3004,5.244,5.291,212397.0
2019-01-04 12:30:00,5.63,5.69,5.62,5.64,380649.0,5.291,5.3474,5.2816,5.3004,380649.0
2019-01-04 13:00:00,5.65,5.72,5.64,5.71,318357.0,5.3098,5.3756,5.3004,5.3662,318357.0
2019-01-04 13:30:00,5.71,5.72,5.66,5.68,106860.0,5.3662,5.3756,5.3192,5.338,106860.0
2019-01-04 14:00:00,5.68,5.69,5.64,5.68,155330.0,5.338,5.3474,5.3004,5.338,155330.0
2019-01-04 14:30:00,5.68,5.68,5.64,5.64,142322.0,5.338,5.338,5.3004,5.3004,142322.0
2019-01-04 15:00:00,5.65,5.67,5.64,5.64,160502.0,5.3098,5.3286,5.3004,5.3004,160502.0
2019-01-04 15:30:00,5.65,5.71,5.64,5.67,1154194.0,5.3098,5.3662,5.3004,5.3286,1154194.0
2019-01-07 09:30:00,5.73,5.79,5.69,5.72,442228.0,5.385,5.4414,5.3474,5.3756,442228.0
2019-01-07 10:00:00,5.73,5.78,5.66,5.75,435436.0,5.385,5.432,5.3192,5.4038,435436.0
2019-01-07 10:30:00,5.76,5.8,5.71,5.75,402430.0,5.4132,5.4508,5.3662,5.4038,402430.0
2019-01-07 11:00:00,5.74,5.78,5.73,5.75,227989.0,5.3944,5.432,5.385,5.4038,227989.0
2019-01-07 11:30:00,5.75,5.87,5.73,5.85,362007.0,5.4038,5.5166,5.385,5.4978,362007.0
2019-01-07 12:00:00,5.85,5.88,5.82,5.87,99641.0,5.4978,5.526,5.4696,5.5166,99641.0
2019-01-07 12:30:00,5.87,5.9,5.86,5.88,176483.0,5.5166,5.5448,5.5072,5.526,176483.0
2019-01-07 13:00:00,5.88,5.9,5.86,5.89,101818.0,5.526,5.5448,5.5072,5.5354,101818.0
2019-01-07 13:30:00,5.88,5.9,5.88,5.89,104849.0,5.526,5.5448,5.526,5.5354,104849.0
2019-01-07 14:00:00,5.89,5.93,5.88,5.92,285373.0,5.5354,5.573,5.526,5.5636,285373.0
2019-01-07 14:30:00,5.92,5.92,5.84,5.86,182500.0,5.5636,5.5636,5.4884,5.5072,182500.0
2019-01-07 15:00:00,5.86,5.9,5.85,5.89,170620.0,5.5072,5.5448,5.4978,5.5354,170620.0
2019-01-07 15:30:00,5.89,5.91,5.88,5.9,626486.0,5.5354,5.5542,5.526,5.5448,626486.0
2019-01-08 09:30:00,5.98,6.05,5.86,5.87,1003499.0,5.6199,5.6857,5.5072,5.5166,1003499.0
2019-01-08 10:00:00,5.87,5.98,5.86,5.95,362253.0,5.5166,5.6199,5.5072,5.5918,362253.0
2019-01-08 10:30:00,5.95,5.95,5.87,5.89,408023.0,5.5918,5.5918,5.5166,5.5354,408023.0
2019-01-08 11:00:00,5.89,5.98,5.88,5.98,419063.0,5.5354,5.6199,5.526,5.6199,419063.0
2019-01-08 11:30:00,5.97,6.06,5.96,6.03,516395.0,5.6106,5.6951,5.6012,5.6669,516395.0
2019-01-08 12:00:00,6.02,6.04,5.96,5.96,168664.0,5.6575,5.6763,5.6012,5.6012,168664.0
2019-01-08 12:30:00,5.96,6.0,5.95,5.95,126363.0,5.6012,5.6387,5.5918,5.5918,126363.0
2019-01-08 13:00:00,5.96,6.02,5.95,6.01,160712.0,5.6012,5.6575,5.5918,5.6481,160712.0
2019-01-08 13:30:00,6.02,6.02,5.98,6.0,79237.0,5.6575,5.6575,5.6199,5.6387,79237.0
2019-01-08 14:00:00,6.0,6.02,6.0,6.02,28789.0,5.6387,5.6575,5.6387,5.6575,28789.0
2019-01-08 14:30:00,6.02,6.05,6.01,6.04,147116.0,5.6575,5.6857,5.6481,5.6763,147116.0
2019-01-08 15:00:00,6.05,6.06,6.02,6.06,296307.0,5.6857,5.6951,5.6575,5.6951,296307.0
2019-01-08 15:30:00,6.06,6.06,6.03,6.06,859574.0,5.6951,5.6951,5.6669,5.6951,859574.0
2019-01-09 09:30:00,6.11,6.23,6.1,6.16,1081050.0,5.7421,5.8549,5.7327,5.7891,1081050.0
2019-01-09 10:00:00,6.17,6.23,6.16,6.2,833362.0,5.7985,5.8549,5.7891,5.8267,833362.0
2019-01-09 10:30:00,6.2,6.2,6.11,6.13,345343.0,5.8267,5.8267,5.7421,5.7609,345343.0
2019-01-09 11:00:00,6.13,6.22,6.06,6.2,590957.0,5.7609,5.8455,5.6951,5.8267,590957.0
2019-01-09 11:30:00,6.2,6.21,6.12,6.14,560005.0,5.8267,5.8361,5.7515,5.7703,560005.0
2019-01-09 12:00:00,6.14,6.16,6.11,6.14,166434.0,5.7703,5.7891,5.7421,5.7703,166434.0
2019-01-09 12:30:00,6.14,6.19,6.12,6.15,274978.0,5.7703,5.8173,5.7515,5.7797,274978.0
2019-01-09 13:00:00,6.15,6.2,6.14,6.2,113705.0,5.7797,5.8267,5.7703,5.8267,113705.0
2019-01-09 13:30:00,6.2,6.2,6.16,6.18,127552.0,5.8267,5.8267,5.7891,5.8079,127552.0
2019-01-09 14:00:00,6.19,6.21,6.17,6.2,183559.0,5.8173,5.8361,5.7985,5.8267,183559.0
2019-01-09 14:30:00,6.2,6.25,6.18,6.2,264466.0,5.8267,5.8737,5.8079,5.8267,264466.0
2019-01-09 15:00:00,6.2,6.22,6.18,6.19,387990.0,5.8267,5.8455,5.8079,5.8173,387990.0
2019-01-09 15:30:00,6.19,6.21,6.16,6.16,678065.0,5.8173,5.8361,5.7891,5.7891,678065.0
2019-01-10 09:30:00,6.05,6.13,5.86,5.9,1195721.0,5.6857,5.7609,5.5072,5.5448,1195721.0
2019-01-10 10:00:00,5.9,5.94,5.87,5.93,301677.0,5.5448,5.5824,5.5166,5.573,301677.0
2019-01-10 10:30:00,5.92,5.96,5.91,5.93,332158.0,5.5636,5.6012,5.5542,5.573,332158.0
2019-01-10 11:00:00,5.92,5.94,5.88,5.94,310609.0,5.5636,5.5824,5.526,5.5824,310609.0
2019-01-10 11:30:00,5.94,5.98,5.89,5.93,336244.0,5.5824,5.6199,5.5354,5.573,336244.0
2019-01-10 12:00:00,5.92,5.93,5.87,5.9,189442.0,5.5636,5.573,5.5166,5.5448,189442.0
2019-01-10 12:30:00,5.9,5.92,5.88,5.91,133562.0,5.5448,5.5636,5.526,5.5542,133562.0
2019-01-10 13:00:00,5.91,5.93,5.81,5.82,317894.0,5.5542,5.573,5.4602,5.4696,317894.0
2019-01-10 13:30:00,5.83,5.89,5.82,5.89,289170.0,5.479,5.5354,5.4696,5.5354,289170.0
2019-01-10 14:00:00,5.89,5.94,5.87,5.92,204149.0,5.5354,5.5824,5.5166,5.5636,204149.0
2019-01-10 14:30:00,5.93,5.98,5.89,5.96,684507.0,5.573,5.6199,5.5354,5.6012,684507.0
2019-01-10 15:00:00,5.96,5.97,5.92,5.95,381087.0,5.6012,5.6106,5.5636,5.5918,381087.0
2019-01-10 15:30:00,5.95,5.96,5.91,5.94,1033196.0,5.5918,5.6012,5.5542,5.5824,1033196.0
2019-01-11 09:30:00,5.9,6.0,5.87,5.99,544382.0,5.5448,5.6387,5.5166,5.6293,544382.0
2019-01-11 10:00:00,5.99,6.0,5.95,5.97,264701.0,5.6293,5.6387,5.5918,5.6106,264701.0
2019-01-11 10:30:00,5.96,6.01,5.96,6.0,256263.0,5.6012,5.6481,5.6012,5.6387,256263.0
2019-01-11 11:00:00,6.01,6.01,5.98,6.0,310688.0,5.6481,5.6481,5.6199,5.6387,310688.0
2019-01-11 11:30:00,6.0,6.01,5.96,5.98,125688.0,5.6387,5.6481,5.6012,5.6199,125688.0
2019-01-11 12:00:00,5.98,6.0,5.97,6.0,84105.0,5.6199,5.6387,5.6106,5.6387,84105.0
2019-01-11 12:30:00,6.0,6.0,5.99,6.0,76542.0,5.6387,5.6387,5.6293,5.6387,76542.0
2019-01-11 13:00:00,5.99,6.0,5.98,5.99,63998.0,5.6293,5.6387,5.6199,5.6293,63998.0
2019-01-11 13:30:00,6.0,6.0,5.98,5.99,33753.0,5.6387,5.6387,5.6199,5.6293,33753.0
2019-01-11 14:00:00,5.99,6.0,5.96,5.97,109282.0,5.6293,5.6387,5.6012,5.6106,109282.0
2019-01-11 14:30:00,5.96,5.98,5.94,5.96,489891.0,5.6012,5.6199,5.5824,5.6012,489891.0
2019-01-11 15:00:00,5.96,5.97,5.94,5.96,94057.0,5.6012,5.6106,5.5824,5.6012,94057.0
2019-01-11 15:30:00,5.96,6.0,5.96,5.99,545808.0,5.6012,5.6387,5.6012,5.6293,545808.0
2019-01-14 09:30:00,5.84,5.89,5.75,5.83,429097.0,5.4884,5.5354,5.4038,5.479,429097.0
2019-01-14 10:00:00,5.83,5.93,5.81,5.92,224273.0,5.479,5.573,5.4602,5.5636,224273.0
2019-01-14 10:30:00,5.92,5.92,5.87,5.89,77062.0,5.5636,5.5636,5.5166,5.5354,77062.0
2019-01-14 11:00:00,5.89,5.9,5.83,5.86,75545.0,5.5354,5.5448,5.479,5.5072,75545.0
2019-01-14 11:30:00,5.86,5.92,5.86,5.88,89056.0,5.5072,5.5636,5.5072,5.526,89056.0
2019-01-14 12:00:00,5.88,5.89,5.85,5.87,42353.0,5.526,5.5354,5.4978,5.5166,42353.0
2019-01-14 12:30:00,5.87,5.87,5.84,5.84,39560.0,5.5166,5.5166,5.4884,5.4884,39560.0
2019-01-14 13:00:00,5.84,5.87,5.83,5.87,67134.0,5.4884,5.5166,5.479,5.5166,67134.0
2019-01-14 13:30:00,5.87,5.89,5.86,5.88,92201.0,5.5166,5.5354,5.5072,5.526,92201.0
2019-01-14 14:00:00,5.88,5.9,5.86,5.9,154281.0,5.526,5.5448,5.5072,5.5448,154281.0
2019-01-14 14:30:00,5.9,5.9,5.89,5.9,28103.0,5.5448,5.5448,5.5354,5.5448,28103.0
2019-01-14 15:00:00,5.9,5.9,5.87,5.87,83652.0,5.5448,5.5448,5.5166,5.5166,83652.0
2019-01-14 15:30:00,5.87,5.88,5.83,5.84,421831.0,5.5166,5.526,5.479,5.4884,421831.0
2019-01-15 09:30:00,5.9,5.97,5.86,5.95,266904.0,5.5448,5.6106,5.5072,5.5918,266904.0
2019-01-15 10:00:00,5.95,6.0,5.88,5.91,300749.0,5.5918,5.6387,5.526,5.5542,300749.0
2019-01-15 10:30:00,5.92,5.93,5.87,5.89,224509.0,5.5636,5.573,5.5166,5.5354,224509.0
2019-01-15 11:00:00,5.89,5.89,5.85,5.89,135534.0,5.5354,5.5354,5.4978,5.5354,135534.0
2019-01-15 11:30:00,5.89,5.95,5.88,5.93,147255.0,5.5354,5.5918,5.526,5.573,147255.0
2019-01-15 12:00:00,5.93,5.94,5.9,5.92,63954.0,5.573,5.5824,5.5448,5.5636,63954.0
2019-01-15 12:30:00,5.92,5.92,5.87,5.88,98581.0,5.5636,5.5636,5.5166,5.526,98581.0
2019-01-15 13:00:00,5.87,5.89,5.85,5.86,93653.0,5.5166,5.5354,5.4978,5.5072,93653.0
2019-01-15 13:30:00,5.86,5.93,5.85,5.9,235003.0,5.5072,5.573,5.4978,5.5448,235003.0
2019-01-15 14:00:00,5.9,5.9,5.85,5.85,91707.0,5.5448,5.5448,5.4978,5.4978,91707.0
2019-01-15 14:30:00,5.85,5.86,5.85,5.85,58401.0,5.4978,5.5072,5.4978,5.4978,58401.0
2019-01-15 15:00:00,5.85,5.87,5.84,5.87,123643.0,5.4978,5.5166,5.4884,5.5166,123643.0
2019-01-15 15:30:00,5.87,5.91,5.86,5.91,484301.0,5.5166,5.5542,5.5072,5.5542,484301.0
2019-01-16 09:30:00,5.96,6.04,5.96,5.98,936379.0,5.6012,5.6763,5.6012,5.6199,936379.0
2019-01-16 10:00:00,5.98,6.09,5.98,6.08,314100.0,5.6199,5.7233,5.6199,5.7139,314100.0
2019-01-16 10:30:00,6.08,6.08,5.97,6.03,154844.0,5.7139,5.7139,5.6106,5.6669,154844.0
2019-01-16 11:00:00,6.03,6.15,6.02,6.15,489764.0,5.6669,5.7797,5.6575,5.7797,489764.0
2019-01-16 11:30:00,6.15,6.21,6.12,6.17,289342.0,5.7797,5.8361,5.7515,5.7985,289342.0
2019-01-16 12:00:00,6.17,6.19,6.12,6.13,93080.0,5.7985,5.8173,5.7515,5.7609,93080.0
2019-01-16 12:30:00,6.12,6.19,6.12,6.19,125895.0,5.7515,5.8173,5.7515,5.8173,125895.0
2019-01-16 13:00:00,6.19,6.19,6.17,6.18,99200.0,5.8173,5.8173,5.7985,5.8079,99200.0
2019-01-16 13:30:00,6.18,6.19,6.14,6.17,249055.0,5.8079,5.8173,5.7703,5.7985,249055.0
2019-01-16 14:00:00,6.16,6.19,6.16,6.19,133666.0,5.7891,5.8173,5.7891,5.8173,133666.0
2019-01-16 14:30:00,6.19,6.22,6.18,6.19,227665.0,5.8173,5.8455,5.8079,5.8173,227665.0
2019-01-16 15:00:00,6.2,6.21,6.18,6.19,84913.0,5.8267,5.8361,5.8079,5.8173,84913.0
2019-01-16 15:30:00,6.19,6.2,6.14,6.16,914281.0,5.8173,5.8267,5.7703,5.7891,914281.0
2019-01-17 09:30:00,6.1,6.29,6.1,6.25,729294.0,5.7327,5.9113,5.7327,5.8737,729294.0
2019-01-17 10:00:00,6.25,6.33,6.22,6.29,416432.0,5.8737,5.9489,5.8455,5.9113,416432.0
2019-01-17 10:30:00,6.29,6.31,6.25,6.31,281679.0,5.9113,5.9301,5.8737,5.9301,281679.0
2019-01-17 11:00:00,6.31,6.45,6.3,6.45,856658.0,5.9301,6.0616,5.9207,6.0616,856658.0
2019-01-17 11:30:00,6.44,6.54,6.41,6.45,1160288.0,6.0523,6.1462,6.0241,6.0616,1160288.0
2019-01-17 12:00:00,6.46,6.51,6.43,6.51,500420.0,6.071,6.118,6.0429,6.118,500420.0
2019-01-17 12:30:00,6.51,6.55,6.48,6.54,363669.0,6.118,6.1556,6.0898,6.1462,363669.0
2019-01-17 13:00:00,6.54,6.65,6.52,6.64,708432.0,6.1462,6.2496,6.1274,6.2402,708432.0
2019-01-17 13:30:00,6.64,6.64,6.58,6.6,353765.0,6.2402,6.2402,6.1838,6.2026,353765.0
2019-01-17 14:00:00,6.6,6.61,6.58,6.6,273456.0,6.2026,6.212,6.1838,6.2026,273456.0
2019-01-17 14:30:00,6.61,6.74,6.59,6.61,821057.0,6.212,6.3342,6.1932,6.212,821057.0
2019-01-17 15:00:00,6.61,6.64,6.55,6.63,360405.0,6.212,6.2402,6.1556,6.2308,360405.0
2019-01-17 15:30:00,6.64,6.64,6.56,6.56,1283822.0,6.2402,6.2402,6.165,6.165,1283822.0
2019-01-18 09:30:00,6.73,7.06,6.72,7.0,4248763.0,6.3248,6.6349,6.3154,6.5785,4248763.0
2019-01-18 10:00:00,7.0,7.01,6.9,6.94,2493031.0,6.5785,6.5879,6.4846,6.5221,2493031.0
2019-01-18 10:30:00,6.94,6.98,6.86,6.92,2109477.0,6.5221,6.5597,6.447,6.5034,2109477.0
2019-01-18 11:00:00,6.93,6.97,6.76,6.82,1911988.0,6.5127,6.5503,6.353,6.4094,1911988.0
2019-01-18 11:30:00,6.82,6.91,6.75,6.87,1081406.0,6.4094,6.494,6.3436,6.4564,1081406.0
2019-01-18 12:00:00,6.87,6.91,6.84,6.89,455863.0,6.4564,6.494,6.4282,6.4752,455863.0
2019-01-18 12:30:00,6.88,6.91,6.85,6.9,407154.0,6.4658,6.494,6.4376,6.4846,407154.0
2019-01-18 13:00:00,6.89,6.9,6.88,6.88,253657.0,6.4752,6.4846,6.4658,6.4658,253657.0
2019-01-18 13:30:00,6.89,6.92,6.86,6.92,419860.0,6.4752,6.5034,6.447,6.5034,419860.0
2019-01-18 14:00:00,6.92,6.92,6.88,6.91,448980.0,6.5034,6.5034,6.4658,6.494,448980.0
2019-01-18 14:30:00,6.9,6.91,6.88,6.88,416465.0,6.4846,6.494,6.4658,6.4658,416465.0
2019-01-18 15:00:00,6.89,6.89,6.86,6.88,513135.0,6.4752,6.4752,6.447,6.4658,513135.0
2019-01-18 15:30:00,6.87,6.89,6.85,6.89,1932490.0,6.4564,6.4752,6.4376,6.4752,1932490.0
2019-01-22 09:30:00,6.66,6.8,6.59,6.6,1821073.0,6.259,6.3906,6.1932,6.2026,1821073.0
2019-01-22 10:00:00,6.6,6.6,6.39,6.54,1832069.0,6.2026,6.2026,6.0053,6.1462,1832069.0
2019-01-22 10:30:00,6.54,6.55,6.33,6.35,1139851.0,6.1462,6.1556,5.9489,5.9677,1139851.0
2019-01-22 11:00:00,6.35,6.44,6.34,6.39,628132.0,5.9677,6.0523,5.9583,6.0053,628132.0
2019-01-22 11:30:00,6.39,6.5,6.39,6.41,364507.0,6.0053,6.1086,6.0053,6.0241,364507.0
2019-01-22 12:00:00,6.42,6.43,6.37,6.4,334133.0,6.0335,6.0429,5.9865,6.0147,334133.0
2019-01-22 12:30:00,6.4,6.42,6.39,6.41,253239.0,6.0147,6.0335,6.0053,6.0241,253239.0
2019-01-22 13:00:00,6.41,6.42,6.38,6.41,398274.0,6.0241,6.0335,5.9959,6.0241,398274.0
2019-01-22 13:30:00,6.41,6.45,6.4,6.45,226676.0,6.0241,6.0616,6.0147,6.0616,226676.0
2019-01-22 14:00:00,6.44,6.47,6.42,6.43,278268.0,6.0523,6.0804,6.0335,6.0429,278268.0
2019-01-22 14:30:00,6.43,6.45,6.42,6.42,201872.0,6.0429,6.0616,6.0335,6.0335,201872.0
2019-01-22 15:00:00,6.43,6.44,6.4,6.43,305473.0,6.0429,6.0523,6.0147,6.0429,305473.0
2019-01-22 15:30:00,6.44,6.48,6.4,6.48,1684830.0,6.0523,6.0898,6.0147,6.0898,1684830.0
2019-01-23 09:30:00,6.77,7.15,6.74,7.11,4824518.0,6.3624,6.7195,6.3342,6.6819,4824518.0
2019-01-23 10:00:00,7.11,7.23,7.03,7.06,3644382.0,6.6819,6.7947,6.6067,6.6349,3644382.0
2019-01-23 10:30:00,7.05,7.26,7.03,7.22,2213885.0,6.6255,6.8229,6.6067,6.7853,2213885.0
2019-01-23 11:00:00,7.22,7.33,7.14,7.2,1860716.0,6.7853,6.8887,6.7101,6.7665,1860716.0
2019-01-23 11:30:00,7.18,7.22,7.13,7.15,767262.0,6.7477,6.7853,6.7007,6.7195,767262.0
2019-01-23 12:00:00,7.15,7.2,7.06,7.1,1190209.0,6.7195,6.7665,6.6349,6.6725,1190209.0
2019-01-23 12:30:00,7.1,7.16,7.07,7.14,622558.0,6.6725,6.7289,6.6443,6.7101,622558.0
2019-01-23 13:00:00,7.14,7.14,7.08,7.11,369607.0,6.7101,6.7101,6.6537,6.6819,369607.0
2019-01-23 13:30:00,7.1,7.13,7.08,7.11,376909.0,6.6725,6.7007,6.6537,6.6819,376909.0
2019-01-23 14:00:00,7.1,7.17,7.07,7.13,547484.0,6.6725,6.7383,6.6443,6.7007,547484.0
2019-01-23 14:30:00,7.14,7.18,7.1,7.17,391677.0,6.7101,6.7477,6.6725,6.7383,391677.0
2019-01-23 15:00:00,7.18,7.19,7.11,7.11,598986.0,6.7477,6.7571,6.6819,6.6819,598986.0
2019-01-23 15:30:00,7.11,7.12,7.08,7.09,2171039.0,6.6819,6.6913,6.6537,6.6631,2171039.0
2019-01-24 09:30:00,7.1,7.31,7.1,7.29,2791916.0,6.6725,6.8699,6.6725,6.8511,2791916.0
2019-01-24 10:00:00,7.29,7.36,7.24,7.31,1497206.0,6.8511,6.9169,6.8041,6.8699,1497206.0
2019-01-24 10:30:00,7.31,7.34,7.22,7.32,1306218.0,6.8699,6.8981,6.7853,6.8793,1306218.0
2019-01-24 11:00:00,7.32,7.32,7.15,7.24,879756.0,6.8793,6.8793,6.7195,6.8041,879756.0
2019-01-24 11:30:00,7.23,7.24,7.13,7.18,633342.0,6.7947,6.8041,6.7007,6.7477,633342.0
2019-01-24 12:00:00,7.18,7.21,7.14,7.2,364303.0,6.7477,6.7759,6.7101,6.7665,364303.0
2019-01-24 12:30:00,7.19,7.19,7.1,7.11,510178.0,6.7571,6.7571,6.6725,6.6819,510178.0
2019-01-24 13:00:00,7.11,7.15,7.09,7.15,427964.0,6.6819,6.7195,6.6631,6.7195,427964.0
2019-01-24 13:30:00,7.15,7.16,7.09,7.15,387280.0,6.7195,6.7289,6.6631,6.7195,387280.0
2019-01-24 14:00:00,7.15,7.15,7.12,7.13,259512.0,6.7195,6.7195,6.6913,6.7007,259512.0
2019-01-24 14:30:00,7.13,7.14,7.08,7.1,507426.0,6.7007,6.7101,6.6537,6.6725,507426.0
2019-01-24 15:00:00,7.1,7.14,7.09,7.11,533089.0,6.6725,6.7101,6.6631,6.6819,533089.0
2019-01-24 15:30:00,7.11,7.21,7.1,7.18,1828449.0,6.6819,6.7759,6.6725,6.7477,1828449.0
2019-01-25 09:30:00,7.22,7.32,7.13,7.22,1769583.0,6.7853,6.8793,6.7007,6.7853,1769583.0
2019-01-25 10:00:00,7.22,7.35,7.21,7.34,927801.0,6.7853,6.9075,6.7759,6.8981,927801.0
2019-01-25 10:30:00,7.34,7.45,7.33,7.45,786683.0,6.8981,7.0014,6.8887,7.0014,786683.0
2019-01-25 11:00:00,7.45,7.55,7.43,7.51,1299284.0,7.0014,7.0954,6.9826,7.0578,1299284.0
2019-01-25 11:30:00,7.51,7.53,7.37,7.42,664502.0,7.0578,7.0766,6.9263,6.9732,664502.0
2019-01-25 12:00:00,7.42,7.57,7.42,7.56,578807.0,6.9732,7.1142,6.9732,7.1048,578807.0
2019-01-25 12:30:00,7.57,7.58,7.5,7.57,585504.0,7.1142,7.1236,7.0484,7.1142,585504.0
2019-01-25 13:00:00,7.57,7.59,7.52,7.56,422843.0,7.1142,7.133,7.0672,7.1048,422843.0
2019-01-25 13:30:00,7.56,7.58,7.54,7.57,317928.0,7.1048,7.1236,7.086,7.1142,317928.0
2019-01-25 14:00:00,7.57,7.59,7.53,7.56,384165.0,7.1142,7.133,7.0766,7.1048,384165.0
2019-01-25 14:30:00,7.56,7.63,7.55,7.61,411460.0,7.1048,7.1706,7.0954,7.1518,411460.0
2019-01-25 15:00:00,7.61,7.65,7.58,7.61,510311.0,7.1518,7.1894,7.1236,7.1518,510311.0
2019-01-25 15:30:00,7.61,7.64,7.58,7.64,1235897.0,7.1518,7.18,7.1236,7.18,1235897.0
2019-01-28 09:30:00,7.47,7.47,7.2,7.27,1803902.0,7.0202,7.0202,6.7665,6.8323,1803902.0
2019-01-28 10:00:00,7.28,7.51,7.26,7.45,916135.0,6.8417,7.0578,6.8229,7.0014,916135.0
2019-01-28 10:30:00,7.45,7.48,7.34,7.36,740303.0,7.0014,7.0296,6.8981,6.9169,740303.0
2019-01-28 11:00:00,7.37,7.46,7.35,7.42,588358.0,6.9263,7.0108,6.9075,6.9732,588358.0
2019-01-28 11:30:00,7.42,7.45,7.35,7.36,494729.0,6.9732,7.0014,6.9075,6.9169,494729.0
2019-01-28 12:00:00,7.36,7.42,7.32,7.42,389015.0,6.9169,6.9732,6.8793,6.9732,389015.0
2019-01-28 12:30:00,7.42,7.42,7.34,7.35,320065.0,6.9732,6.9732,6.8981,6.9075,320065.0
2019-01-28 13:00:00,7.35,7.39,7.32,7.35,248525.0,6.9075,6.9451,6.8793,6.9075,248525.0
2019-01-28 13:30:00,7.35,7.37,7.33,7.34,370902.0,6.9075,6.9263,6.8887,6.8981,370902.0
2019-01-28 14:00:00,7.34,7.37,7.33,7.34,292889.0,6.8981,6.9263,6.8887,6.8981,292889.0
2019-01-28 14:30:00,7.34,7.39,7.34,7.37,313497.0,6.8981,6.9451,6.8981,6.9263,313497.0
2019-01-28 15:00:00,7.36,7.38,7.35,7.38,357889.0,6.9169,6.9357,6.9075,6.9357,357889.0
2019-01-28 15:30:00,7.38,7.38,7.34,7.36,1154936.0,6.9357,6.9357,6.8981,6.9169,1154936.0
2019-01-29 09:30:00,7.33,7.34,7.14,7.17,977952.0,6.8887,6.8981,6.7101,6.7383,977952.0
2019-01-29 10:00:00,7.17,7.25,7.15,7.22,506014.0,6.7383,6.8135,6.7195,6.7853,506014.0
2019-01-29 10:30:00,7.23,7.25,7.15,7.17,310539.0,6.7947,6.8135,6.7195,6.7383,310539.0
2019-01-29 11:00:00,7.17,7.23,7.15,7.19,347702.0,6.7383,6.7947,6.7195,6.7571,347702.0
2019-01-29 11:30:00,7.19,7.42,7.18,7.38,1325104.0,6.7571,6.9732,6.7477,6.9357,1325104.0
2019-01-29 12:00:00,7.38,7.41,7.34,7.39,344963.0,6.9357,6.9638,6.8981,6.9451,344963.0
2019-01-29 12:30:00,7.39,7.39,7.29,7.3,274765.0,6.9451,6.9451,6.8511,6.8605,274765.0
2019-01-29 13:00:00,7.3,7.33,7.28,7.3,198461.0,6.8605,6.8887,6.8417,6.8605,198461.0
2019-01-29 13:30:00,7.3,7.34,7.27,7.33,206227.0,6.8605,6.8981,6.8323,6.8887,206227.0
2019-01-29 14:00:00,7.33,7.34,7.27,7.29,243575.0,6.8887,6.8981,6.8323,6.8511,243575.0
2019-01-29 14:30:00,7.29,7.31,7.28,7.31,208562.0,6.8511,6.8699,6.8417,6.8699,208562.0
2019-01-29 15:00:00,7.31,7.37,7.3,7.35,259656.0,6.8699,6.9263,6.8605,6.9075,259656.0
2019-01-29 15:30:00,7.35,7.35,7.29,7.3,764991.0,6.9075,6.9075,6.8511,6.8605,764991.0
2019-01-30 09:30:00,7.32,7.63,7.3,7.47,1184672.0,6.8793,7.1706,6.8605,7.0202,1184672.0
2019-01-30 10:00:00,7.46,7.47,7.38,7.42,482300.0,7.0108,7.0202,6.9357,6.9732,482300.0
2019-01-30 10:30:00,7.43,7.51,7.42,7.5,558053.0,6.9826,7.0578,6.9732,7.0484,558053.0
2019-01-30 11:00:00,7.5,7.54,7.43,7.45,401415.0,7.0484,7.086,6.9826,7.0014,401415.0
2019-01-30 11:30:00,7.45,7.48,7.43,7.45,235162.0,7.0014,7.0296,6.9826,7.0014,235162.0
2019-01-30 12:00:00,7.45,7.48,7.44,7.45,162988.0,7.0014,7.0296,6.992,7.0014,162988.0
2019-01-30 12:30:00,7.44,7.49,7.44,7.47,146958.0,6.992,7.039,6.992,7.0202,146958.0
2019-01-30 13:00:00,7.47,7.51,7.45,7.5,120853.0,7.0202,7.0578,7.0014,7.0484,120853.0
2019-01-30 13:30:00,7.5,7.5,7.46,7.46,148420.0,7.0484,7.0484,7.0108,7.0108,148420.0
2019-01-30 14:00:00,7.47,7.51,7.45,7.47,300748.0,7.0202,7.0578,7.0014,7.0202,300748.0
2019-01-30 14:30:00,7.47,7.52,7.46,7.52,319962.0,7.0202,7.0672,7.0108,7.0672,319962.0
2019-01-30 15:00:00,7.51,7.52,7.48,7.49,159317.0,7.0578,7.0672,7.0296,7.039,159317.0
2019-01-30 15:30:00,7.49,7.54,7.48,7.54,681540.0,7.039,7.086,7.0296,7.086,681540.0
2019-01-31 09:30:00,7.63,7.69,7.57,7.64,721344.0,7.1706,7.227,7.1142,7.18,721344.0
2019-01-31 10:00:00,7.65,7.74,7.64,7.66,570761.0,7.1894,7.274,7.18,7.1988,570761.0
2019-01-31 10:30:00,7.66,7.71,7.61,7.62,598717.0,7.1988,7.2458,7.1518,7.1612,598717.0
2019-01-31 11:00:00,7.63,7.66,7.49,7.52,860871.0,7.1706,7.1988,7.039,7.0672,860871.0
2019-01-31 11:30:00,7.52,7.67,7.51,7.62,432504.0,7.0672,7.2082,7.0578,7.1612,432504.0
2019-01-31 12:00:00,7.62,7.7,7.59,7.68,399569.0,7.1612,7.2364,7.133,7.2176,399569.0
2019-01-31 12:30:00,7.68,7.72,7.67,7.7,257371.0,7.2176,7.2552,7.2082,7.2364,257371.0
2019-01-31 13:00:00,7.7,7.73,7.64,7.66,281003.0,7.2364,7.2646,7.18,7.1988,281003.0
2019-01-31 13:30:00,7.66,7.68,7.64,7.66,237439.0,7.1988,7.2176,7.18,7.1988,237439.0
2019-01-31 14:00:00,7.67,7.7,7.66,7.68,140080.0,7.2082,7.2364,7.1988,7.2176,140080.0
2019-01-31 14:30:00,7.69,7.69,7.66,7.68,116963.0,7.227,7.227,7.1988,7.2176,116963.0
2019-01-31 15:00:00,7.68,7.68,7.64,7.68,271726.0,7.2176,7.2176,7.18,7.2176,271726.0
2019-01-31 15:30:00,7.68,7.72,7.66,7.68,1055165.0,7.2176,7.2552,7.1988,7.2176,1055165.0
2019-02-01 09:30:00,7.6,7.73,7.58,7.6,2052186.0,7.1424,7.2646,7.1236,7.1424,2052186.0
2019-02-01 10:00:00,7.61,7.66,7.55,7.59,844357.0,7.1518,7.1988,7.0954,7.133,844357.0
2019-02-01 10:30:00,7.59,7.61,7.55,7.57,287679.0,7.133,7.1518,7.0954,7.1142,287679.0
2019-02-01 11:00:00,7.57,7.58,7.54,7.58,382294.0,7.1142,7.1236,7.086,7.1236,382294.0
2019-02-01 11:30:00,7.58,7.66,7.57,7.63,328664.0,7.1236,7.1988,7.1142,7.1706,328664.0
2019-02-01 12:00:00,7.63,7.65,7.61,7.62,285539.0,7.1706,7.1894,7.1518,7.1612,285539.0
2019-02-01 12:30:00,7.62,7.62,7.54,7.57,164285.0,7.1612,7.1612,7.086,7.1142,164285.0
2019-02-01 13:00:00,7.57,7.63,7.54,7.62,269857.0,7.1142,7.1706,7.086,7.1612,269857.0
2019-02-01 13:30:00,7.61,7.68,7.6,7.66,673433.0,7.1518,7.2176,7.1424,7.1988,673433.0
2019-02-01 14:00:00,7.66,7.68,7.62,7.64,203955.0,7.1988,7.2176,7.1612,7.18,203955.0
2019-02-01 14:30:00,7.64,7.66,7.6,7.6,473993.0,7.18,7.1988,7.1424,7.1424,473993.0
2019-02-01 15:00:00,7.6,7.62,7.59,7.6,118807.0,7.1424,7.1612,7.133,7.1424,118807.0
2019-02-01 15:30:00,7.61,7.64,7.6,7.64,395458.0,7.1518,7.18,7.1424,7.18,395458.0
2019-02-04 09:30:00,7.59,7.64,7.54,7.55,1334033.0,7.133,7.18,7.086,7.0954,1334033.0
2019-02-04 10:00:00,7.56,7.61,7.55,7.57,364601.0,7.1048,7.1518,7.0954,7.1142,364601.0
2019-02-04 10:30:00,7.56,7.62,7.56,7.58,263556.0,7.1048,7.1612,7.1048,7.1236,263556.0
2019-02-04 11:00:00,7.59,7.63,7.57,7.58,222152.0,7.133,7.1706,7.1142,7.1236,222152.0
2019-02-04 11:30:00,7.58,7.6,7.56,7.59,118788.0,7.1236,7.1424,7.1048,7.133,118788.0
2019-02-04 12:00:00,7.59,7.6,7.56,7.58,199303.0,7.133,7.1424,7.1048,7.1236,199303.0
2019-02-04 12:30:00,7.58,7.62,7.56,7.61,264143.0,7.1236,7.1612,7.1048,7.1518,264143.0
2019-02-04 13:00:00,7.6,7.61,7.57,7.57,185854.0,7.1424,7.1518,7.1142,7.1142,185854.0
2019-02-04 13:30:00,7.58,7.6,7.57,7.6,139527.0,7.1236,7.1424,7.1142,7.1424,139527.0
2019-02-04 14:00:00,7.59,7.63,7.55,7.6,460591.0,7.133,7.1706,7.0954,7.1424,460591.0
2019-02-04 14:30:00,7.59,7.6,7.57,7.58,124178.0,7.133,7.1424,7.1142,7.1236,124178.0
2019-02-04 15:00:00,7.58,7.61,7.58,7.6,175733.0,7.1236,7.1518,7.1236,7.1424,175733.0
2019-02-04 15:30:00,7.59,7.6,7.58,7.59,652618.0,7.133,7.1424,7.1236,7.133,652618.0
2019-02-05 09:30:00,7.64,7.84,7.63,7.84,740099.0,7.18,7.368,7.1706,7.368,740099.0
2019-02-05 10:00:00,7.84,7.92,7.83,7.85,1034067.0,7.368,7.4431,7.3586,7.3774,1034067.0
2019-02-05 10:30:00,7.86,7.91,7.85,7.87,418671.0,7.3868,7.4337,7.3774,7.3962,418671.0
2019-02-05 11:00:00,7.86,7.88,7.81,7.82,364449.0,7.3868,7.4056,7.3398,7.3492,364449.0
2019-02-05 11:30:00,7.83,7.88,7.82,7.87,301804.0,7.3586,7.4056,7.3492,7.3962,301804.0
2019-02-05 12:00:00,7.86,7.9,7.77,7.82,527038.0,7.3868,7.4243,7.3022,7.3492,527038.0
2019-02-05 12:30:00,7.82,7.83,7.74,7.75,312965.0,7.3492,7.3586,7.274,7.2834,312965.0
2019-02-05 13:00:00,7.75,7.79,7.74,7.79,414770.0,7.2834,7.321,7.274,7.321,414770.0
2019-02-05 13:30:00,7.79,7.83,7.78,7.83,167945.0,7.321,7.3586,7.3116,7.3586,167945.0
2019-02-05 14:00:00,7.83,7.87,7.82,7.85,243712.0,7.3586,7.3962,7.3492,7.3774,243712.0
2019-02-05 14:30:00,7.86,7.86,7.82,7.84,221766.0,7.3868,7.3868,7.3492,7.368,221766.0
2019-02-05 15:00:00,7.84,7.86,7.83,7.86,224741.0,7.368,7.3868,7.3586,7.3868,224741.0
2019-02-05 15:30:00,7.86,7.88,7.84,7.88,771540.0,7.3868,7.4056,7.368,7.4056,771540.0
2019-02-06 09:30:00,7.81,7.87,7.73,7.78,882531.0,7.3398,7.3962,7.2646,7.3116,882531.0
2019-02-06 10:00:00,7.78,7.79,7.64,7.67,929001.0,7.3116,7.321,7.18,7.2082,929001.0
2019-02-06 10:30:00,7.67,7.74,7.65,7.72,391712.0,7.2082,7.274,7.1894,7.2552,391712.0
2019-02-06 11:00:00,7.72,7.72,7.66,7.7,182937.0,7.2552,7.2552,7.1988,7.2364,182937.0
2019-02-06 11:30:00,7.71,7.73,7.66,7.69,252110.0,7.2458,7.2646,7.1988,7.227,252110.0
2019-02-06 12:00:00,7.69,7.71,7.67,7.7,113717.0,7.227,7.2458,7.2082,7.2364,113717.0
2019-02-06 12:30:00,7.7,7.72,7.66,7.72,243156.0,7.2364,7.2552,7.1988,7.2552,243156.0
2019-02-06 13:00:00,7.71,7.74,7.7,7.72,170502.0,7.2458,7.274,7.2364,7.2552,170502.0
2019-02-06 13:30:00,7.72,7.75,7.7,7.72,134819.0,7.2552,7.2834,7.2364,7.2552,134819.0
2019-02-06 14:00:00,7.73,7.74,7.71,7.74,67535.0,7.2646,7.274,7.2458,7.274,67535.0
2019-02-06 14:30:00,7.73,7.74,7.71,7.74,90901.0,7.2646,7.274,7.2458,7.274,90901.0
2019-02-06 15:00:00,7.74,7.74,7.71,7.71,94389.0,7.274,7.274,7.2458,7.2458,94389.0
2019-02-06 15:30:00,7.72,7.73,7.69,7.73,453356.0,7.2552,7.2646,7.227,7.2646,453356.0
2019-02-07 09:30:00,7.65,7.71,7.59,7.67,468127.0,7.1894,7.2458,7.133,7.2082,468127.0
2019-02-07 10:00:00,7.67,7.67,7.6,7.62,569829.0,7.2082,7.2082,7.1424,7.1612,569829.0
2019-02-07 10:30:00,7.62,7.64,7.52,7.53,740982.0,7.1612,7.18,7.0672,7.0766,740982.0
2019-02-07 11:00:00,7.52,7.53,7.43,7.43,458673.0,7.0672,7.0766,6.9826,6.9826,458673.0
2019-02-07 11:30:00,7.43,7.47,7.38,7.41,537094.0,6.9826,7.0202,6.9357,6.9638,537094.0
2019-02-07 12:00:00,7.41,7.45,7.34,7.44,378412.0,6.9638,7.0014,6.8981,6.992,378412.0
2019-02-07 12:30:00,7.44,7.47,7.42,7.47,421467.0,6.992,7.0202,6.9732,7.0202,421467.0
2019-02-07 13:00:00,7.47,7.48,7.41,7.44,354273.0,7.0202,7.0296,6.9638,6.992,354273.0
2019-02-07 13:30:00,7.44,7.46,7.4,7.44,299666.0,6.992,7.0108,6.9545,6.992,299666.0
2019-02-07 14:00:00,7.44,7.44,7.37,7.42,315377.0,6.992,6.992,6.9263,6.9732,315377.0
2019-02-07 14:30:00,7.42,7.42,7.38,7.38,201718.0,6.9732,6.9732,6.9357,6.9357,201718.0
2019-02-07 15:00:00,7.38,7.41,7.37,7.41,196015.0,6.9357,6.9638,6.9263,6.9638,196015.0
2019-02-07 15:30:00,7.41,7.47,7.4,7.46,1142985.0,6.9638,7.0202,6.9545,7.0108,1142985.0
2019-02-08 09:30:00,7.35,7.37,7.23,7.28,1352617.0,6.9075,6.9263,6.7947,6.8417,1352617.0
2019-02-08 10:00:00,7.27,7.31,7.21,7.27,682163.0,6.8323,6.8699,6.7759,6.8323,682163.0
2019-02-08 10:30:00,7.26,7.31,7.24,7.24,412533.0,6.8229,6.8699,6.8041,6.8041,412533.0
2019-02-08 11:00:00,7.24,7.26,7.21,7.25,434382.0,6.8041,6.8229,6.7759,6.8135,434382.0
2019-02-08 11:30:00,7.25,7.27,7.23,7.27,543068.0,6.8135,6.8323,6.7947,6.8323,543068.0
2019-02-08 12:00:00,7.26,7.28,7.25,7.28,419406.0,6.8229,6.8417,6.8135,6.8417,419406.0
2019-02-08 12:30:00,7.28,7.31,7.26,7.26,390840.0,6.8417,6.8699,6.8229,6.8229,390840.0
2019-02-08 13:00:00,7.26,7.31,7.26,7.29,303567.0,6.8229,6.8699,6.8229,6.8511,303567.0
2019-02-08 13:30:00,7.3,7.34,7.29,7.33,316146.0,6.8605,6.8981,6.8511,6.8887,316146.0
2019-02-08 14:00:00,7.33,7.37,7.32,7.37,219883.0,6.8887,6.9263,6.8793,6.9263,219883.0
2019-02-08 14:30:00,7.36,7.37,7.32,7.34,278410.0,6.9169,6.9263,6.8793,6.8981,278410.0
2019-02-08 15:00:00,7.33,7.36,7.31,7.35,319854.0,6.8887,6.9169,6.8699,6.9075,319854.0
2019-02-08 15:30:00,7.36,7.39,7.35,7.39,938328.0,6.9169,6.9451,6.9075,6.9451,938328.0
2019-02-11 09:30:00,7.49,7.59,7.35,7.38,743622.0,7.039,7.133,6.9075,6.9357,743622.0
2019-02-11 10:00:00,7.37,7.43,7.37,7.39,434069.0,6.9263,6.9826,6.9263,6.9451,434069.0
2019-02-11 10:30:00,7.4,7.44,7.37,7.44,259406.0,6.9545,6.992,6.9263,6.992,259406.0
2019-02-11 11:00:00,7.44,7.46,7.38,7.42,239869.0,6.992,7.0108,6.9357,6.9732,239869.0
2019-02-11 11:30:00,7.42,7.44,7.36,7.44,219740.0,6.9732,6.992,6.9169,6.992,219740.0
2019-02-11 12:00:00,7.44,7.51,7.43,7.48,254456.0,6.992,7.0578,6.9826,7.0296,254456.0
2019-02-11 12:30:00,7.48,7.49,7.41,7.42,217988.0,7.0296,7.039,6.9638,6.9732,217988.0
2019-02-11 13:00:00,7.43,7.49,7.42,7.45,206913.0,6.9826,7.039,6.9732,7.0014,206913.0
2019-02-11 13:30:00,7.46,7.51,7.43,7.48,246057.0,7.0108,7.0578,6.9826,7.0296,246057.0
2019-02-11 14:00:00,7.48,7.5,7.43,7.46,164355.0,7.0296,7.0484,6.9826,7.0108,164355.0
2019-02-11 14:30:00,7.46,7.5,7.42,7.46,469830.0,7.0108,7.0484,6.9732,7.0108,469830.0
2019-02-11 15:00:00,7.46,7.47,7.41,7.42,344456.0,7.0108,7.0202,6.9638,6.9732,344456.0
2019-02-11 15:30:00,7.42,7.44,7.4,7.43,536517.0,6.9732,6.992,6.9545,6.9826,536517.0
2019-02-12 09:30:00,7.51,7.51,7.42,7.45,388778.0,7.0578,7.0578,6.9732,7.0014,388778.0
2019-02-12 10:00:00,7.44,7.49,7.35,7.37,553300.0,6.992,7.039,6.9075,6.9263,553300.0
2019-02-12 10:30:00,7.38,7.4,7.33,7.4,363617.0,6.9357,6.9545,6.8887,6.9545,363617.0
2019-02-12 11:00:00,7.39,7.4,7.35,7.35,180610.0,6.9451,6.9545,6.9075,6.9075,180610.0
2019-02-12 11:30:00,7.35,7.41,7.35,7.38,139892.0,6.9075,6.9638,6.9075,6.9357,139892.0
2019-02-12 12:00:00,7.38,7.39,7.36,7.38,67477.0,6.9357,6.9451,6.9169,6.9357,67477.0
2019-02-12 12:30:00,7.38,7.38,7.35,7.35,56274.0,6.9357,6.9357,6.9075,6.9075,56274.0
2019-02-12 13:00:00,7.36,7.36,7.33,7.34,187631.0,6.9169,6.9169,6.8887,6.8981,187631.0
2019-02-12 13:30:00,7.33,7.4,7.33,7.37,189104.0,6.8887,6.9545,6.8887,6.9263,189104.0
2019-02-12 14:00:00,7.37,7.47,7.36,7.45,213035.0,6.9263,7.0202,6.9169,7.0014,213035.0
2019-02-12 14:30:00,7.46,7.46,7.38,7.39,167318.0,7.0108,7.0108,6.9357,6.9451,167318.0
2019-02-12 15:00:00,7.39,7.39,7.34,7.36,477322.0,6.9451,6.9451,6.8981,6.9169,477322.0
2019-02-12 15:30:00,7.37,7.39,7.33,7.36,1029787.0,6.9263,6.9451,6.8887,6.9169,1029787.0
2019-02-13 09:30:00,7.46,7.46,7.32,7.33,1005995.0,7.0108,7.0108,6.8793,6.8887,1005995.0
2019-02-13 10:00:00,7.33,7.37,7.28,7.28,444744.0,6.8887,6.9263,6.8417,6.8417,444744.0
2019-02-13 10:30:00,7.28,7.29,7.22,7.25,440923.0,6.8417,6.8511,6.7853,6.8135,440923.0
2019-02-13 11:00:00,7.25,7.25,7.16,7.18,575672.0,6.8135,6.8135,6.7289,6.7477,575672.0
2019-02-13 11:30:00,7.18,7.19,7.11,7.11,456309.0,6.7477,6.7571,6.6819,6.6819,456309.0
2019-02-13 12:00:00,7.11,7.16,7.11,7.13,388413.0,6.6819,6.7289,6.6819,6.7007,388413.0
2019-02-13 12:30:00,7.12,7.2,7.11,7.14,405029.0,6.6913,6.7665,6.6819,6.7101,405029.0
2019-02-13 13:00:00,7.14,7.15,7.11,7.14,182567.0,6.7101,6.7195,6.6819,6.7101,182567.0
2019-02-13 13:30:00,7.13,7.16,7.12,7.14,242645.0,6.7007,6.7289,6.6913,6.7101,242645.0
2019-02-13 14:00:00,7.15,7.18,7.14,7.17,210319.0,6.7195,6.7477,6.7101,6.7383,210319.0
2019-02-13 14:30:00,7.17,7.17,7.13,7.16,292962.0,6.7383,6.7383,6.7007,6.7289,292962.0
2019-02-13 15:00:00,7.16,7.18,7.14,7.14,257553.0,6.7289,6.7477,6.7101,6.7101,257553.0
2019-02-13 15:30:00,7.14,7.17,7.13,7.16,872044.0,6.7101,6.7383,6.7007,6.7289,872044.0
2019-02-14 09:30:00,7.1,7.19,7.06,7.16,756570.0,6.6725,6.7571,6.6349,6.7289,756570.0
2019-02-14 10:00:00,7.16,7.22,7.14,7.18,293165.0,6.7289,6.7853,6.7101,6.7477,293165.0
2019-02-14 10:30:00,7.18,7.19,7.11,7.15,223179.0,6.7477,6.7571,6.6819,6.7195,223179.0
2019-02-14 11:00:00,7.15,7.17,7.09,7.11,218078.0,6.7195,6.7383,6.6631,6.6819,218078.0
2019-02-14 11:30:00,7.11,7.11,7.07,7.07,174823.0,6.6819,6.6819,6.6443,6.6443,174823.0
2019-02-14 12:00:00,7.08,7.12,7.07,7.1,208105.0,6.6537,6.6913,6.6443,6.6725,208105.0
2019-02-14 12:30:00,7.1,7.1,7.07,7.08,134039.0,6.6725,6.6725,6.6443,6.6537,134039.0
2019-02-14 13:00:00,7.08,7.13,7.07,7.08,199904.0,6.6537,6.7007,6.6443,6.6537,199904.0
2019-02-14 13:30:00,7.09,7.09,7.05,7.07,271972.0,6.6631,6.6631,6.6255,6.6443,271972.0
2019-02-14 14:00:00,7.07,7.09,7.05,7.06,210050.0,6.6443,6.6631,6.6255,6.6349,210050.0
2019-02-14 14:30:00,7.06,7.06,7.05,7.05,222820.0,6.6349,6.6349,6.6255,6.6255,222820.0
2019-02-14 15:00:00,7.06,7.09,7.05,7.08,405487.0,6.6349,6.6631,6.6255,6.6537,405487.0
2019-02-14 15:30:00,7.08,7.13,7.07,7.07,906485.0,6.6537,6.7007,6.6443,6.6443,906485.0
2019-02-15 09:30:00,7.1,7.19,7.09,7.13,560800.0,6.6725,6.7571,6.6631,6.7007,560800.0
2019-02-15 10:00:00,7.14,7.16,7.08,7.08,533609.0,6.7101,6.7289,6.6537,6.6537,533609.0
2019-02-15 10:30:00,7.09,7.11,7.05,7.06,297562.0,6.6631,6.6819,6.6255,6.6349,297562.0
2019-02-15 11:00:00,7.06,7.11,7.01,7.1,439704.0,6.6349,6.6819,6.5879,6.6725,439704.0
2019-02-15 11:30:00,7.1,7.12,7.05,7.06,350263.0,6.6725,6.6913,6.6255,6.6349,350263.0
2019-02-15 12:00:00,7.06,7.07,7.02,7.04,296074.0,6.6349,6.6443,6.5973,6.6161,296074.0
2019-02-15 12:30:00,7.04,7.05,6.99,7.0,349107.0,6.6161,6.6255,6.5691,6.5785,349107.0
2019-02-15 13:00:00,7.01,7.04,7.0,7.04,297732.0,6.5879,6.6161,6.5785,6.6161,297732.0
2019-02-15 13:30:00,7.04,7.1,7.04,7.09,199156.0,6.6161,6.6725,6.6161,6.6631,199156.0
2019-02-15 14:00:00,7.09,7.1,7.03,7.05,253151.0,6.6631,6.6725,6.6067,6.6255,253151.0
2019-02-15 14:30:00,7.05,7.06,7.02,7.03,157065.0,6.6255,6.6349,6.5973,6.6067,157065.0
2019-02-15 15:00:00,7.04,7.06,7.02,7.06,233304.0,6.6161,6.6349,6.5973,6.6349,233304.0
2019-02-15 15:30:00,7.06,7.06,6.99,6.99,951396.0,6.6349,6.6349,6.5691,6.5691,951396.0
2019-02-19 09:30:00,6.97,7.12,6.95,6.99,2060725.0,6.5503,6.6913,6.5315,6.5691,2060725.0
2019-02-19 10:00:00,6.99,7.05,6.93,7.0,905207.0,6.5691,6.6255,6.5127,6.5785,905207.0
2019-02-19 10:30:00,7.0,7.02,6.96,7.0,441120.0,6.5785,6.5973,6.5409,6.5785,441120.0
2019-02-19 11:00:00,7.0,7.03,6.98,6.99,483772.0,6.5785,6.6067,6.5597,6.5691,483772.0
2019-02-19 11:30:00,6.98,7.01,6.93,6.99,559865.0,6.5597,6.5879,6.5127,6.5691,559865.0
2019-02-19 12:00:00,6.99,7.02,6.96,7.02,269688.0,6.5691,6.5973,6.5409,6.5973,269688.0
2019-02-19 12:30:00,7.02,7.02,6.91,6.99,889717.0,6.5973,6.5973,6.494,6.5691,889717.0
2019-02-19 13:00:00,6.99,7.01,6.98,7.0,281978.0,6.5691,6.5879,6.5597,6.5785,281978.0
2019-02-19 13:30:00,7.0,7.01,6.96,6.99,372110.0,6.5785,6.5879,6.5409,6.5691,372110.0
2019-02-19 14:00:00,6.99,7.0,6.98,6.99,269736.0,6.5691,6.5785,6.5597,6.5691,269736.0
2019-02-19 14:30:00,7.0,7.0,6.95,6.98,496655.0,6.5785,6.5785,6.5315,6.5597,496655.0
2019-02-19 15:00:00,6.98,6.98,6.93,6.94,398158.0,6.5597,6.5597,6.5127,6.5221,398158.0
2019-02-19 15:30:00,6.94,6.97,6.92,6.94,1174137.0,6.5221,6.5503,6.5034,6.5221,1174137.0
2019-02-20 09:30:00,7.03,7.41,7.02,7.37,2880095.0,6.6067,6.9638,6.5973,6.9263,2880095.0
2019-02-20 10:00:00,7.37,7.46,7.31,7.45,1292746.0,6.9263,7.0108,6.8699,7.0014,1292746.0
2019-02-20 10:30:00,7.45,7.48,7.35,7.38,910848.0,7.0014,7.0296,6.9075,6.9357,910848.0
2019-02-20 11:00:00,7.39,7.39,7.32,7.35,479554.0,6.9451,6.9451,6.8793,6.9075,479554.0
2019-02-20 11:30:00,7.34,7.39,7.33,7.36,437721.0,6.8981,6.9451,6.8887,6.9169,437721.0
2019-02-20 12:00:00,7.36,7.37,7.29,7.29,275991.0,6.9169,6.9263,6.8511,6.8511,275991.0
2019-02-20 12:30:00,7.29,7.31,7.26,7.29,451870.0,6.8511,6.8699,6.8229,6.8511,451870.0
2019-02-20 13:00:00,7.28,7.31,7.26,7.29,335323.0,6.8417,6.8699,6.8229,6.8511,335323.0
2019-02-20 13:30:00,7.29,7.3,7.21,7.28,437153.0,6.8511,6.8605,6.7759,6.8417,437153.0
2019-02-20 14:00:00,7.28,7.32,7.26,7.28,364899.0,6.8417,6.8793,6.8229,6.8417,364899.0
2019-02-20 14:30:00,7.28,7.31,7.26,7.31,417960.0,6.8417,6.8699,6.8229,6.8699,417960.0
2019-02-20 15:00:00,7.3,7.34,7.29,7.33,542896.0,6.8605,6.8981,6.8511,6.8887,542896.0
2019-02-20 15:30:00,7.33,7.35,7.29,7.29,1356220.0,6.8887,6.9075,6.8511,6.8511,1356220.0
2019-02-21 09:30:00,6.41,6.45,6.0,6.07,11514587.0,6.0241,6.0616,5.6387,5.7045,11514587.0
2019-02-21 10:00:00,6.07,6.47,6.0,6.45,7797192.0,5.7045,6.0804,5.6387,6.0616,7797192.0
2019-02-21 10:30:00,6.45,6.49,6.2,6.25,4412666.0,6.0616,6.0992,5.8267,5.8737,4412666.0
2019-02-21 11:00:00,6.25,6.28,6.12,6.19,2578353.0,5.8737,5.9019,5.7515,5.8173,2578353.0
2019-02-21 11:30:00,6.18,6.34,6.13,6.32,1721617.0,5.8079,5.9583,5.7609,5.9395,1721617.0
2019-02-21 12:00:00,6.32,6.35,6.24,6.28,1010442.0,5.9395,5.9677,5.8643,5.9019,1010442.0
2019-02-21 12:30:00,6.29,6.37,6.18,6.37,1391792.0,5.9113,5.9865,5.8079,5.9865,1391792.0
2019-02-21 13:00:00,6.36,6.39,6.33,6.35,1296333.0,5.9771,6.0053,5.9489,5.9677,1296333.0
2019-02-21 13:30:00,6.35,6.39,6.34,6.37,823542.0,5.9677,6.0053,5.9583,5.9865,823542.0
2019-02-21 14:00:00,6.38,6.38,6.25,6.31,1145480.0,5.9959,5.9959,5.8737,5.9301,1145480.0
2019-02-21 14:30:00,6.31,6.31,6.25,6.29,711346.0,5.9301,5.9301,5.8737,5.9113,711346.0
2019-02-21 15:00:00,6.29,6.35,6.28,6.32,920534.0,5.9113,5.9677,5.9019,5.9395,920534.0
2019-02-21 15:30:00,6.31,6.37,6.28,6.29,3593570.0,5.9301,5.9865,5.9019,5.9113,3593570.0
2019-02-22 09:30:00,6.47,6.69,6.4,6.69,3605580.0,6.0804,6.2872,6.0147,6.2872,3605580.0
2019-02-22 10:00:00,6.69,6.7,6.5,6.57,1752169.0,6.2872,6.2966,6.1086,6.1744,1752169.0
2019-02-22 10:30:00,6.57,6.6,6.54,6.58,1080088.0,6.1744,6.2026,6.1462,6.1838,1080088.0
2019-02-22 11:00:00,6.58,6.63,6.57,6.61,1123478.0,6.1838,6.2308,6.1744,6.212,1123478.0
2019-02-22 11:30:00,6.61,6.61,6.55,6.58,600356.0,6.212,6.212,6.1556,6.1838,600356.0
2019-02-22 12:00:00,6.58,6.61,6.58,6.61,469096.0,6.1838,6.212,6.1838,6.212,469096.0
2019-02-22 12:30:00,6.61,6.63,6.6,6.63,473639.0,6.212,6.2308,6.2026,6.2308,473639.0
2019-02-22 13:00:00,6.63,6.69,6.63,6.68,484034.0,6.2308,6.2872,6.2308,6.2778,484034.0
2019-02-22 13:30:00,6.69,6.72,6.66,6.69,702065.0,6.2872,6.3154,6.259,6.2872,702065.0
2019-02-22 14:00:00,6.69,6.71,6.67,6.7,364306.0,6.2872,6.306,6.2684,6.2966,364306.0
2019-02-22 14:30:00,6.7,6.7,6.6,6.65,499234.0,6.2966,6.2966,6.2026,6.2496,499234.0
2019-02-22 15:00:00,6.65,6.69,6.64,6.68,540149.0,6.2496,6.2872,6.2402,6.2778,540149.0
2019-02-22 15:30:00,6.68,6.68,6.61,6.64,1394535.0,6.2778,6.2778,6.212,6.2402,1394535.0
2019-02-25 09:30:00,6.92,7.09,6.84,7.04,2600112.0,6.5034,6.6631,6.4282,6.6161,2600112.0
2019-02-25 10:00:00,7.04,7.09,7.03,7.07,2422043.0,6.6161,6.6631,6.6067,6.6443,2422043.0
2019-02-25 10:30:00,7.07,7.08,6.96,6.98,3305056.0,6.6443,6.6537,6.5409,6.5597,3305056.0
2019-02-25 11:00:00,6.98,7.0,6.92,6.92,1227488.0,6.5597,6.5785,6.5034,6.5034,1227488.0
2019-02-25 11:30:00,6.92,6.96,6.84,6.88,1436087.0,6.5034,6.5409,6.4282,6.4658,1436087.0
2019-02-25 12:00:00,6.87,6.91,6.85,6.85,931563.0,6.4564,6.494,6.4376,6.4376,931563.0
2019-02-25 12:30:00,6.85,6.89,6.84,6.88,668136.0,6.4376,6.4752,6.4282,6.4658,668136.0
2019-02-25 13:00:00,6.88,6.91,6.86,6.88,613537.0,6.4658,6.494,6.447,6.4658,613537.0
2019-02-25 13:30:00,6.88,6.9,6.83,6.89,650754.0,6.4658,6.4846,6.4188,6.4752,650754.0
2019-02-25 14:00:00,6.88,6.93,6.87,6.9,1638159.0,6.4658,6.5127,6.4564,6.4846,1638159.0
2019-02-25 14:30:00,6.91,6.91,6.88,6.88,546869.0,6.494,6.494,6.4658,6.4658,546869.0
2019-02-25 15:00:00,6.89,6.9,6.83,6.86,692072.0,6.4752,6.4846,6.4188,6.447,692072.0
2019-02-25 15:30:00,6.86,6.89,6.81,6.81,1608310.0,6.447,6.4752,6.4,6.4,1608310.0
2019-02-26 09:30:00,6.65,6.9,6.65,6.9,1059020.0,6.2496,6.4846,6.2496,6.4846,1059020.0
2019-02-26 10:00:00,6.9,7.0,6.87,6.98,2723268.0,6.4846,6.5785,6.4564,6.5597,2723268.0
2019-02-26 10:30:00,6.98,7.06,6.97,7.0,1914955.0,6.5597,6.6349,6.5503,6.5785,1914955.0
2019-02-26 11:00:00,7.0,7.14,6.98,7.08,1031442.0,6.5785,6.7101,6.5597,6.6537,1031442.0
2019-02-26 11:30:00,7.08,7.13,7.04,7.12,757417.0,6.6537,6.7007,6.6161,6.6913,757417.0
2019-02-26 12:00:00,7.12,7.13,7.06,7.13,337033.0,6.6913,6.7007,6.6349,6.7007,337033.0
2019-02-26 12:30:00,7.13,7.13,7.09,7.13,521819.0,6.7007,6.7007,6.6631,6.7007,521819.0
2019-02-26 13:00:00,7.13,7.17,7.11,7.15,414930.0,6.7007,6.7383,6.6819,6.7195,414930.0
2019-02-26 13:30:00,7.15,7.18,7.13,7.18,447258.0,6.7195,6.7477,6.7007,6.7477,447258.0
2019-02-26 14:00:00,7.18,7.21,7.17,7.2,337576.0,6.7477,6.7759,6.7383,6.7665,337576.0
2019-02-26 14:30:00,7.2,7.21,7.17,7.18,309061.0,6.7665,6.7759,6.7383,6.7477,309061.0
2019-02-26 15:00:00,7.18,7.19,7.16,7.18,362425.0,6.7477,6.7571,6.7289,6.7477,362425.0
2019-02-26 15:30:00,7.19,7.2,7.14,7.19,1573396.0,6.7571,6.7665,6.7101,6.7571,1573396.0
2019-02-27 09:30:00,7.1,7.39,7.09,7.33,1347531.0,6.6725,6.9451,6.6631,6.8887,1347531.0
2019-02-27 10:00:00,7.33,7.39,7.23,7.31,1282595.0,6.8887,6.9451,6.7947,6.8699,1282595.0
2019-02-27 10:30:00,7.31,7.39,7.27,7.37,584428.0,6.8699,6.9451,6.8323,6.9263,584428.0
2019-02-27 11:00:00,7.37,7.4,7.34,7.38,549197.0,6.9263,6.9545,6.8981,6.9357,549197.0
2019-02-27 11:30:00,7.39,7.46,7.37,7.46,565424.0,6.9451,7.0108,6.9263,7.0108,565424.0
2019-02-27 12:00:00,7.47,7.48,7.43,7.46,548790.0,7.0202,7.0296,6.9826,7.0108,548790.0
2019-02-27 12:30:00,7.46,7.47,7.4,7.42,593106.0,7.0108,7.0202,6.9545,6.9732,593106.0
2019-02-27 13:00:00,7.42,7.45,7.39,7.42,373354.0,6.9732,7.0014,6.9451,6.9732,373354.0
2019-02-27 13:30:00,7.42,7.46,7.4,7.46,356723.0,6.9732,7.0108,6.9545,7.0108,356723.0
2019-02-27 14:00:00,7.46,7.47,7.43,7.45,450693.0,7.0108,7.0202,6.9826,7.0014,450693.0
2019-02-27 14:30:00,7.45,7.45,7.39,7.4,459851.0,7.0014,7.0014,6.9451,6.9545,459851.0
2019-02-27 15:00:00,7.41,7.42,7.36,7.36,469118.0,6.9638,6.9732,6.9169,6.9169,469118.0
2019-02-27 15:30:00,7.37,7.37,7.27,7.27,1390254.0,6.9263,6.9263,6.8323,6.8323,1390254.0
2019-02-28 09:30:00,7.29,7.39,7.18,7.31,696512.0,6.8511,6.9451,6.7477,6.8699,696512.0
2019-02-28 10:00:00,7.31,7.31,7.16,7.21,805480.0,6.8699,6.8699,6.7289,6.7759,805480.0
2019-02-28 10:30:00,7.21,7.21,7.09,7.12,620507.0,6.7759,6.7759,6.6631,6.6913,620507.0
2019-02-28 11:00:00,7.12,7.14,7.08,7.11,407076.0,6.6913,6.7101,6.6537,6.6819,407076.0
2019-02-28 11:30:00,7.11,7.15,7.09,7.11,187200.0,6.6819,6.7195,6.6631,6.6819,187200.0
2019-02-28 12:00:00,7.11,7.18,7.11,7.17,112690.0,6.6819,6.7477,6.6819,6.7383,112690.0
2019-02-28 12:30:00,7.17,7.19,7.15,7.19,124980.0,6.7383,6.7571,6.7195,6.7571,124980.0
2019-02-28 13:00:00,7.19,7.2,7.17,7.2,175855.0,6.7571,6.7665,6.7383,6.7665,175855.0
2019-02-28 13:30:00,7.2,7.21,7.18,7.2,286034.0,6.7665,6.7759,6.7477,6.7665,286034.0
2019-02-28 14:00:00,7.2,7.2,7.18,7.19,216554.0,6.7665,6.7665,6.7477,6.7571,216554.0
2019-02-28 14:30:00,7.2,7.2,7.14,7.19,410377.0,6.7665,6.7665,6.7101,6.7571,410377.0
2019-02-28 15:00:00,7.19,7.19,7.17,7.19,114320.0,6.7571,6.7571,6.7383,6.7571,114320.0
2019-02-28 15:30:00,7.19,7.21,7.17,7.17,1452214.0,6.7571,6.7759,6.7383,6.7383,1452214.0
2019-03-01 09:30:00,7.28,7.37,7.2,7.21,1396848.0,6.8417,6.9263,6.7665,6.7759,1396848.0
2019-03-01 10:00:00,7.2,7.26,7.16,7.17,480850.0,6.7665,6.8229,6.7289,6.7383,480850.0
2019-03-01 10:30:00,7.18,7.19,7.15,7.16,281233.0,6.7477,6.7571,6.7195,6.7289,281233.0
2019-03-01 11:00:00,7.16,7.17,7.11,7.11,242716.0,6.7289,6.7383,6.6819,6.6819,242716.0
2019-03-01 11:30:00,7.11,7.12,7.08,7.11,521148.0,6.6819,6.6913,6.6537,6.6819,521148.0
2019-03-01 12:00:00,7.1,7.15,7.1,7.15,191320.0,6.6725,6.7195,6.6725,6.7195,191320.0
2019-03-01 12:30:00,7.15,7.16,7.11,7.12,201793.0,6.7195,6.7289,6.6819,6.6913,201793.0
2019-03-01 13:00:00,7.12,7.12,7.08,7.09,95475.0,6.6913,6.6913,6.6537,6.6631,95475.0
2019-03-01 13:30:00,7.08,7.1,7.07,7.08,183906.0,6.6537,6.6725,6.6443,6.6537,183906.0
2019-03-01 14:00:00,7.08,7.09,7.07,7.08,83149.0,6.6537,6.6631,6.6443,6.6537,83149.0
2019-03-01 14:30:00,7.08,7.08,7.06,7.06,141332.0,6.6537,6.6537,6.6349,6.6349,141332.0
2019-03-01 15:00:00,7.07,7.07,7.03,7.04,390071.0,6.6443,6.6443,6.6067,6.6161,390071.0
2019-03-01 15:30:00,7.05,7.08,7.02,7.04,982006.0,6.6255,6.6537,6.5973,6.6161,982006.0
2019-03-04 09:30:00,7.1,7.35,7.07,7.35,1596231.0,6.6725,6.9075,6.6443,6.9075,1596231.0
2019-03-04 10:00:00,7.35,7.45,7.34,7.44,987390.0,6.9075,7.0014,6.8981,6.992,987390.0
2019-03-04 10:30:00,7.44,7.44,7.37,7.39,611915.0,6.992,6.992,6.9263,6.9451,611915.0
2019-03-04 11:00:00,7.39,7.39,7.31,7.33,409318.0,6.9451,6.9451,6.8699,6.8887,409318.0
2019-03-04 11:30:00,7.33,7.33,7.25,7.26,711861.0,6.8887,6.8887,6.8135,6.8229,711861.0
2019-03-04 12:00:00,7.25,7.27,7.15,7.22,986511.0,6.8135,6.8323,6.7195,6.7853,986511.0
2019-03-04 12:30:00,7.22,7.39,7.21,7.38,432757.0,6.7853,6.9451,6.7759,6.9357,432757.0
2019-03-04 13:00:00,7.39,7.41,7.32,7.39,671174.0,6.9451,6.9638,6.8793,6.9451,671174.0
2019-03-04 13:30:00,7.39,7.45,7.37,7.45,350192.0,6.9451,7.0014,6.9263,7.0014,350192.0
2019-03-04 14:00:00,7.45,7.45,7.42,7.44,174359.0,7.0014,7.0014,6.9732,6.992,174359.0
2019-03-04 14:30:00,7.44,7.44,7.39,7.41,201609.0,6.992,6.992,6.9451,6.9638,201609.0
2019-03-04 15:00:00,7.42,7.42,7.37,7.4,257152.0,6.9732,6.9732,6.9263,6.9545,257152.0
2019-03-04 15:30:00,7.4,7.4,7.35,7.38,873957.0,6.9545,6.9545,6.9075,6.9357,873957.0
2019-03-05 09:30:00,7.37,7.71,7.37,7.71,1562860.0,6.9263,7.2458,6.9263,7.2458,1562860.0
2019-03-05 10:00:00,7.71,7.77,7.65,7.76,980497.0,7.2458,7.3022,7.1894,7.2928,980497.0
2019-03-05 10:30:00,7.76,8.08,7.75,8.05,2480302.0,7.2928,7.5935,7.2834,7.5653,2480302.0
2019-03-05 11:00:00,8.05,8.06,7.92,8.0,796454.0,7.5653,7.5747,7.4431,7.5183,796454.0
2019-03-05 11:30:00,7.99,8.02,7.86,7.92,895091.0,7.5089,7.5371,7.3868,7.4431,895091.0
2019-03-05 12:00:00,7.92,8.02,7.91,8.0,508646.0,7.4431,7.5371,7.4337,7.5183,508646.0
2019-03-05 12:30:00,8.0,8.01,7.9,7.93,671107.0,7.5183,7.5277,7.4243,7.4525,671107.0
2019-03-05 13:00:00,7.94,8.01,7.9,7.91,637665.0,7.4619,7.5277,7.4243,7.4337,637665.0
2019-03-05 13:30:00,7.91,7.95,7.88,7.92,457021.0,7.4337,7.4713,7.4056,7.4431,457021.0
2019-03-05 14:00:00,7.92,8.01,7.87,7.89,497954.0,7.4431,7.5277,7.3962,7.4149,497954.0
2019-03-05 14:30:00,7.88,7.97,7.87,7.96,451918.0,7.4056,7.4901,7.3962,7.4807,451918.0
2019-03-05 15:00:00,7.96,7.99,7.91,7.95,495246.0,7.4807,7.5089,7.4337,7.4713,495246.0
2019-03-05 15:30:00,7.95,7.98,7.92,7.94,1717694.0,7.4713,7.4995,7.4431,7.4619,1717694.0
2019-03-06 09:30:00,7.97,7.98,7.65,7.67,1576609.0,7.4901,7.4995,7.1894,7.2082,1576609.0
2019-03-06 10:00:00,7.68,7.78,7.67,7.74,780490.0,7.2176,7.3116,7.2082,7.274,780490.0
2019-03-06 10:30:00,7.73,7.8,7.69,7.76,403305.0,7.2646,7.3304,7.227,7.2928,403305.0
2019-03-06 11:00:00,7.75,7.8,7.72,7.74,493749.0,7.2834,7.3304,7.2552,7.274,493749.0
2019-03-06 11:30:00,7.74,7.77,7.72,7.75,274906.0,7.274,7.3022,7.2552,7.2834,274906.0
2019-03-06 12:00:00,7.75,7.8,7.71,7.75,320012.0,7.2834,7.3304,7.2458,7.2834,320012.0
2019-03-06 12:30:00,7.75,7.75,7.67,7.67,357105.0,7.2834,7.2834,7.2082,7.2082,357105.0
2019-03-06 13:00:00,7.67,7.72,7.64,7.71,283933.0,7.2082,7.2552,7.18,7.2458,283933.0
2019-03-06 13:30:00,7.71,7.74,7.7,7.74,151345.0,7.2458,7.274,7.2364,7.274,151345.0
2019-03-06 14:00:00,7.74,7.76,7.68,7.71,314454.0,7.274,7.2928,7.2176,7.2458,314454.0
2019-03-06 14:30:00,7.71,7.72,7.68,7.71,149389.0,7.2458,7.2552,7.2176,7.2458,149389.0
2019-03-06 15:00:00,7.71,7.74,7.67,7.72,187434.0,7.2458,7.274,7.2082,7.2552,187434.0
2019-03-06 15:30:00,7.73,7.73,7.7,7.72,1367170.0,7.2646,7.2646,7.2364,7.2552,1367170.0
2019-03-07 09:30:00,8.14,8.15,7.58,7.82,2449097.0,7.6499,7.6593,7.1236,7.3492,2449097.0
2019-03-07 10:00:00,7.82,7.93,7.62,7.68,1687608.0,7.3492,7.4525,7.1612,7.2176,1687608.0
2019-03-07 10:30:00,7.68,7.73,7.64,7.69,620591.0,7.2176,7.2646,7.18,7.227,620591.0
2019-03-07 11:00:00,7.69,7.7,7.66,7.67,446022.0,7.227,7.2364,7.1988,7.2082,446022.0
2019-03-07 11:30:00,7.68,7.71,7.58,7.62,954000.0,7.2176,7.2458,7.1236,7.1612,954000.0
2019-03-07 12:00:00,7.62,7.63,7.53,7.53,367248.0,7.1612,7.1706,7.0766,7.0766,367248.0
2019-03-07 12:30:00,7.54,7.62,7.5,7.6,300436.0,7.086,7.1612,7.0484,7.1424,300436.0
2019-03-07 13:00:00,7.59,7.6,7.53,7.55,370234.0,7.133,7.1424,7.0766,7.0954,370234.0
2019-03-07 13:30:00,7.54,7.59,7.54,7.58,259101.0,7.086,7.133,7.086,7.1236,259101.0
2019-03-07 14:00:00,7.57,7.58,7.54,7.56,169912.0,7.1142,7.1236,7.086,7.1048,169912.0
2019-03-07 14:30:00,7.56,7.57,7.48,7.51,330509.0,7.1048,7.1142,7.0296,7.0578,330509.0
2019-03-07 15:00:00,7.51,7.6,7.5,7.57,395023.0,7.0578,7.1424,7.0484,7.1142,395023.0
2019-03-07 15:30:00,7.57,7.61,7.56,7.58,954359.0,7.1142,7.1518,7.1048,7.1236,954359.0
2019-03-08 09:30:00,7.28,7.47,7.15,7.4,1091217.0,6.8417,7.0202,6.7195,6.9545,1091217.0
2019-03-08 10:00:00,7.39,7.4,7.25,7.38,971819.0,6.9451,6.9545,6.8135,6.9357,971819.0
2019-03-08 10:30:00,7.38,7.45,7.32,7.33,608713.0,6.9357,7.0014,6.8793,6.8887,608713.0
2019-03-08 11:00:00,7.33,7.37,7.28,7.29,469094.0,6.8887,6.9263,6.8417,6.8511,469094.0
2019-03-08 11:30:00,7.3,7.33,7.25,7.28,273541.0,6.8605,6.8887,6.8135,6.8417,273541.0
2019-03-08 12:00:00,7.28,7.31,7.26,7.31,198582.0,6.8417,6.8699,6.8229,6.8699,198582.0
2019-03-08 12:30:00,7.3,7.31,7.24,7.25,272193.0,6.8605,6.8699,6.8041,6.8135,272193.0
2019-03-08 13:00:00,7.24,7.27,7.22,7.23,290912.0,6.8041,6.8323,6.7853,6.7947,290912.0
2019-03-08 13:30:00,7.23,7.23,7.19,7.2,276240.0,6.7947,6.7947,6.7571,6.7665,276240.0
2019-03-08 14:00:00,7.2,7.21,7.18,7.21,185362.0,6.7665,6.7759,6.7477,6.7759,185362.0
2019-03-08 14:30:00,7.21,7.22,7.19,7.2,145551.0,6.7759,6.7853,6.7571,6.7665,145551.0
2019-03-08 15:00:00,7.2,7.21,7.19,7.21,178609.0,6.7665,6.7759,6.7571,6.7759,178609.0
2019-03-08 15:30:00,7.21,7.27,7.2,7.23,1615589.0,6.7759,6.8323,6.7665,6.7947,1615589.0
2019-03-11 09:30:00,7.32,7.64,7.3,7.64,1592800.0,6.8793,7.18,6.8605,7.18,1592800.0
2019-03-11 10:00:00,7.65,7.74,7.63,7.69,1094067.0,7.1894,7.274,7.1706,7.227,1094067.0
2019-03-11 10:30:00,7.69,7.73,7.6,7.61,993993.0,7.227,7.2646,7.1424,7.1518,993993.0
2019-03-11 11:00:00,7.61,7.7,7.6,7.63,671832.0,7.1518,7.2364,7.1424,7.1706,671832.0
2019-03-11 11:30:00,7.63,7.73,7.62,7.69,533099.0,7.1706,7.2646,7.1612,7.227,533099.0
2019-03-11 12:00:00,7.69,7.74,7.68,7.74,389441.0,7.227,7.274,7.2176,7.274,389441.0
2019-03-11 12:30:00,7.74,7.85,7.73,7.79,560696.0,7.274,7.3774,7.2646,7.321,560696.0
2019-03-11 13:00:00,7.78,7.81,7.75,7.79,325282.0,7.3116,7.3398,7.2834,7.321,325282.0
2019-03-11 13:30:00,7.79,7.81,7.78,7.8,314339.0,7.321,7.3398,7.3116,7.3304,314339.0
2019-03-11 14:00:00,7.8,7.82,7.74,7.8,503965.0,7.3304,7.3492,7.274,7.3304,503965.0
2019-03-11 14:30:00,7.8,7.88,7.79,7.88,409828.0,7.3304,7.4056,7.321,7.4056,409828.0
2019-03-11 15:00:00,7.88,7.88,7.83,7.85,620566.0,7.4056,7.4056,7.3586,7.3774,620566.0
2019-03-11 15:30:00,7.85,7.85,7.73,7.84,2212793.0,7.3774,7.3774,7.2646,7.368,2212793.0
2019-03-12 09:30:00,7.84,7.93,7.75,7.91,961384.0,7.368,7.4525,7.2834,7.4337,961384.0
2019-03-12 10:00:00,7.91,8.02,7.89,7.98,1608157.0,7.4337,7.5371,7.4149,7.4995,1608157.0
2019-03-12 10:30:00,7.99,8.01,7.95,7.98,735786.0,7.5089,7.5277,7.4713,7.4995,735786.0
2019-03-12 11:00:00,7.98,7.98,7.82,7.86,916841.0,7.4995,7.4995,7.3492,7.3868,916841.0
2019-03-12 11:30:00,7.86,7.93,7.84,7.88,516781.0,7.3868,7.4525,7.368,7.4056,516781.0
2019-03-12 12:00:00,7.88,7.96,7.85,7.95,241204.0,7.4056,7.4807,7.3774,7.4713,241204.0
2019-03-12 12:30:00,7.95,7.95,7.89,7.91,264183.0,7.4713,7.4713,7.4149,7.4337,264183.0
2019-03-12 13:00:00,7.91,7.92,7.89,7.9,153922.0,7.4337,7.4431,7.4149,7.4243,153922.0
2019-03-12 13:30:00,7.89,7.94,7.87,7.91,275042.0,7.4149,7.4619,7.3962,7.4337,275042.0
2019-03-12 14:00:00,7.91,7.91,7.89,7.9,118095.0,7.4337,7.4337,7.4149,7.4243,118095.0
2019-03-12 14:30:00,7.9,7.96,7.89,7.96,296068.0,7.4243,7.4807,7.4149,7.4807,296068.0
2019-03-12 15:00:00,7.96,7.96,7.9,7.94,363581.0,7.4807,7.4807,7.4243,7.4619,363581.0
2019-03-12 15:30:00,7.94,7.97,7.91,7.92,1350576.0,7.4619,7.4901,7.4337,7.4431,1350576.0
2019-03-13 09:30:00,7.89,7.97,7.81,7.96,482580.0,7.4149,7.4901,7.3398,7.4807,482580.0
2019-03-13 10:00:00,7.96,7.97,7.84,7.86,398235.0,7.4807,7.4901,7.368,7.3868,398235.0
2019-03-13 10:30:00,7.85,7.94,7.85,7.87,378482.0,7.3774,7.4619,7.3774,7.3962,378482.0
2019-03-13 11:00:00,7.87,7.91,7.85,7.89,229981.0,7.3962,7.4337,7.3774,7.4149,229981.0
2019-03-13 11:30:00,7.89,7.91,7.87,7.88,221358.0,7.4149,7.4337,7.3962,7.4056,221358.0
2019-03-13 12:00:00,7.88,7.9,7.86,7.9,183652.0,7.4056,7.4243,7.3868,7.4243,183652.0
2019-03-13 12:30:00,7.9,7.92,7.87,7.91,196360.0,7.4243,7.4431,7.3962,7.4337,196360.0
2019-03-13 13:00:00,7.91,7.97,7.9,7.92,217796.0,7.4337,7.4901,7.4243,7.4431,217796.0
2019-03-13 13:30:00,7.92,7.95,7.91,7.95,195959.0,7.4431,7.4713,7.4337,7.4713,195959.0
2019-03-13 14:00:00,7.94,7.99,7.93,7.97,228135.0,7.4619,7.5089,7.4525,7.4901,228135.0
2019-03-13 14:30:00,7.96,7.98,7.91,7.92,429988.0,7.4807,7.4995,7.4337,7.4431,429988.0
2019-03-13 15:00:00,7.92,7.95,7.89,7.9,298251.0,7.4431,7.4713,7.4149,7.4243,298251.0
2019-03-13 15:30:00,7.9,7.92,7.87,7.88,711249.0,7.4243,7.4431,7.3962,7.4056,711249.0
2019-03-14 09:30:00,7.89,7.99,7.87,7.88,527784.0,7.4149,7.5089,7.3962,7.4056,527784.0
2019-03-14 10:00:00,7.88,7.88,7.75,7.79,411752.0,7.4056,7.4056,7.2834,7.321,411752.0
2019-03-14 10:30:00,7.79,7.81,7.72,7.73,487686.0,7.321,7.3398,7.2552,7.2646,487686.0
2019-03-14 11:00:00,7.73,7.77,7.72,7.72,251027.0,7.2646,7.3022,7.2552,7.2552,251027.0
2019-03-14 11:30:00,7.72,7.72,7.63,7.66,566283.0,7.2552,7.2552,7.1706,7.1988,566283.0
2019-03-14 12:00:00,7.65,7.7,7.65,7.68,212476.0,7.1894,7.2364,7.1894,7.2176,212476.0
2019-03-14 12:30:00,7.68,7.68,7.61,7.62,290512.0,7.2176,7.2176,7.1518,7.1612,290512.0
2019-03-14 13:00:00,7.63,7.63,7.61,7.62,133436.0,7.1706,7.1706,7.1518,7.1612,133436.0
2019-03-14 13:30:00,7.62,7.63,7.56,7.59,343865.0,7.1612,7.1706,7.1048,7.133,343865.0
2019-03-14 14:00:00,7.6,7.65,7.57,7.65,198243.0,7.1424,7.1894,7.1142,7.1894,198243.0
2019-03-14 14:30:00,7.65,7.66,7.59,7.61,402635.0,7.1894,7.1988,7.133,7.1518,402635.0
2019-03-14 15:00:00,7.61,7.62,7.58,7.58,273801.0,7.1518,7.1612,7.1236,7.1236,273801.0
2019-03-14 15:30:00,7.58,7.67,7.58,7.62,1709978.0,7.1236,7.2082,7.1236,7.1612,1709978.0
2019-03-15 09:30:00,7.77,7.95,7.75,7.86,540179.0,7.3022,7.4713,7.2834,7.3868,540179.0
2019-03-15 10:00:00,7.87,7.88,7.78,7.83,249341.0,7.3962,7.4056,7.3116,7.3586,249341.0
2019-03-15 10:30:00,7.83,7.88,7.81,7.83,188554.0,7.3586,7.4056,7.3398,7.3586,188554.0
2019-03-15 11:00:00,7.83,7.84,7.78,7.82,169965.0,7.3586,7.368,7.3116,7.3492,169965.0
2019-03-15 11:30:00,7.82,7.85,7.8,7.85,175224.0,7.3492,7.3774,7.3304,7.3774,175224.0
2019-03-15 12:00:00,7.84,7.85,7.82,7.83,76151.0,7.368,7.3774,7.3492,7.3586,76151.0
2019-03-15 12:30:00,7.83,7.83,7.78,7.8,100771.0,7.3586,7.3586,7.3116,7.3304,100771.0
2019-03-15 13:00:00,7.8,7.82,7.76,7.8,127832.0,7.3304,7.3492,7.2928,7.3304,127832.0
2019-03-15 13:30:00,7.8,7.82,7.78,7.79,68054.0,7.3304,7.3492,7.3116,7.321,68054.0
2019-03-15 14:00:00,7.78,7.8,7.76,7.8,128241.0,7.3116,7.3304,7.2928,7.3304,128241.0
2019-03-15 14:30:00,7.8,7.81,7.76,7.78,126056.0,7.3304,7.3398,7.2928,7.3116,126056.0
2019-03-15 15:00:00,7.78,7.8,7.77,7.8,96680.0,7.3116,7.3304,7.3022,7.3304,96680.0
2019-03-15 15:30:00,7.8,7.81,7.75,7.8,1260193.0,7.3304,7.3398,7.2834,7.3304,1260193.0
2019-03-18 09:30:00,7.87,7.95,7.73,7.75,649163.0,7.3962,7.4713,7.2646,7.2834,649163.0
2019-03-18 10:00:00,7.75,7.78,7.69,7.71,310497.0,7.2834,7.3116,7.227,7.2458,310497.0
2019-03-18 10:30:00,7.71,7.74,7.66,7.73,288761.0,7.2458,7.274,7.1988,7.2646,288761.0
2019-03-18 11:00:00,7.73,7.73,7.64,7.67,389027.0,7.2646,7.2646,7.18,7.2082,389027.0
2019-03-18 11:30:00,7.67,7.67,7.6,7.62,291773.0,7.2082,7.2082,7.1424,7.1612,291773.0
2019-03-18 12:00:00,7.62,7.62,7.57,7.57,270939.0,7.1612,7.1612,7.1142,7.1142,270939.0
2019-03-18 12:30:00,7.58,7.6,7.57,7.58,247457.0,7.1236,7.1424,7.1142,7.1236,247457.0
2019-03-18 13:00:00,7.58,7.64,7.58,7.63,212623.0,7.1236,7.18,7.1236,7.1706,212623.0
2019-03-18 13:30:00,7.63,7.67,7.63,7.67,202935.0,7.1706,7.2082,7.1706,7.2082,202935.0
2019-03-18 14:00:00,7.67,7.71,7.66,7.71,186602.0,7.2082,7.2458,7.1988,7.2458,186602.0
2019-03-18 14:30:00,7.71,7.73,7.69,7.73,268168.0,7.2458,7.2646,7.227,7.2646,268168.0
2019-03-18 15:00:00,7.73,7.76,7.71,7.72,394032.0,7.2646,7.2928,7.2458,7.2552,394032.0
2019-03-18 15:30:00,7.72,7.75,7.71,7.74,1060341.0,7.2552,7.2834,7.2458,7.274,1060341.0
2019-03-19 09:30:00,7.74,7.78,7.62,7.67,355993.0,7.274,7.3116,7.1612,7.2082,355993.0
2019-03-19 10:00:00,7.67,7.71,7.61,7.64,191630.0,7.2082,7.2458,7.1518,7.18,191630.0
2019-03-19 10:30:00,7.64,7.66,7.58,7.58,257012.0,7.18,7.1988,7.1236,7.1236,257012.0
2019-03-19 11:00:00,7.59,7.65,7.56,7.64,420171.0,7.133,7.1894,7.1048,7.18,420171.0
2019-03-19 11:30:00,7.64,7.67,7.62,7.66,219711.0,7.18,7.2082,7.1612,7.1988,219711.0
2019-03-19 12:00:00,7.66,7.7,7.64,7.64,178869.0,7.1988,7.2364,7.18,7.18,178869.0
2019-03-19 12:30:00,7.64,7.68,7.63,7.66,450099.0,7.18,7.2176,7.1706,7.1988,450099.0
2019-03-19 13:00:00,7.67,7.68,7.63,7.67,104618.0,7.2082,7.2176,7.1706,7.2082,104618.0
2019-03-19 13:30:00,7.67,7.69,7.66,7.68,128187.0,7.2082,7.227,7.1988,7.2176,128187.0
2019-03-19 14:00:00,7.68,7.68,7.65,7.68,67277.0,7.2176,7.2176,7.1894,7.2176,67277.0
2019-03-19 14:30:00,7.68,7.7,7.65,7.66,128597.0,7.2176,7.2364,7.1894,7.1988,128597.0
2019-03-19 15:00:00,7.66,7.68,7.64,7.65,178505.0,7.1988,7.2176,7.18,7.1894,178505.0
2019-03-19 15:30:00,7.65,7.66,7.56,7.6,1217390.0,7.1894,7.1988,7.1048,7.1424,1217390.0
2019-03-20 09:30:00,7.6,7.64,7.42,7.42,689713.0,7.1424,7.18,6.9732,6.9732,689713.0
2019-03-20 10:00:00,7.43,7.49,7.41,7.41,300098.0,6.9826,7.039,6.9638,6.9638,300098.0
2019-03-20 10:30:00,7.42,7.45,7.39,7.39,288298.0,6.9732,7.0014,6.9451,6.9451,288298.0
2019-03-20 11:00:00,7.4,7.41,7.31,7.32,472062.0,6.9545,6.9638,6.8699,6.8793,472062.0
2019-03-20 11:30:00,7.32,7.32,7.27,7.27,235722.0,6.8793,6.8793,6.8323,6.8323,235722.0
2019-03-20 12:00:00,7.27,7.32,7.24,7.32,384068.0,6.8323,6.8793,6.8041,6.8793,384068.0
2019-03-20 12:30:00,7.32,7.32,7.25,7.29,193137.0,6.8793,6.8793,6.8135,6.8511,193137.0
2019-03-20 13:00:00,7.29,7.3,7.26,7.27,138043.0,6.8511,6.8605,6.8229,6.8323,138043.0
2019-03-20 13:30:00,7.28,7.29,7.24,7.24,161426.0,6.8417,6.8511,6.8041,6.8041,161426.0
2019-03-20 14:00:00,7.25,7.33,7.24,7.31,461740.0,6.8135,6.8887,6.8041,6.8699,461740.0
2019-03-20 14:30:00,7.31,7.39,7.3,7.36,405734.0,6.8699,6.9451,6.8605,6.9169,405734.0
2019-03-20 15:00:00,7.36,7.38,7.33,7.37,414310.0,6.9169,6.9357,6.8887,6.9263,414310.0
2019-03-20 15:30:00,7.37,7.39,7.35,7.37,1066161.0,6.9263,6.9451,6.9075,6.9263,1066161.0
2019-03-21 09:30:00,7.31,7.39,7.26,7.31,587927.0,6.8699,6.9451,6.8229,6.8699,587927.0
2019-03-21 10:00:00,7.31,7.37,7.29,7.37,409213.0,6.8699,6.9263,6.8511,6.9263,409213.0
2019-03-21 10:30:00,7.36,7.38,7.31,7.31,220627.0,6.9169,6.9357,6.8699,6.8699,220627.0
2019-03-21 11:00:00,7.31,7.34,7.3,7.3,136841.0,6.8699,6.8981,6.8605,6.8605,136841.0
2019-03-21 11:30:00,7.3,7.34,7.29,7.31,166223.0,6.8605,6.8981,6.8511,6.8699,166223.0
2019-03-21 12:00:00,7.31,7.31,7.24,7.24,203158.0,6.8699,6.8699,6.8041,6.8041,203158.0
2019-03-21 12:30:00,7.25,7.27,7.21,7.21,324615.0,6.8135,6.8323,6.7759,6.7759,324615.0
2019-03-21 13:00:00,7.22,7.24,7.2,7.2,383334.0,6.7853,6.8041,6.7665,6.7665,383334.0
2019-03-21 13:30:00,7.21,7.22,7.2,7.2,685736.0,6.7759,6.7853,6.7665,6.7665,685736.0
2019-03-21 14:00:00,7.2,7.24,7.18,7.23,557249.0,6.7665,6.8041,6.7477,6.7947,557249.0
2019-03-21 14:30:00,7.23,7.29,7.23,7.29,225365.0,6.7947,6.8511,6.7947,6.8511,225365.0
2019-03-21 15:00:00,7.28,7.33,7.26,7.33,390673.0,6.8417,6.8887,6.8229,6.8887,390673.0
2019-03-21 15:30:00,7.33,7.39,7.32,7.38,1030993.0,6.8887,6.9451,6.8793,6.9357,1030993.0
2019-03-22 09:30:00,7.33,7.38,7.28,7.29,440103.0,6.8887,6.9357,6.8417,6.8511,440103.0
2019-03-22 10:00:00,7.28,7.32,7.21,7.24,483869.0,6.8417,6.8793,6.7759,6.8041,483869.0
2019-03-22 10:30:00,7.23,7.26,7.15,7.17,611589.0,6.7947,6.8229,6.7195,6.7383,611589.0
2019-03-22 11:00:00,7.17,7.18,7.07,7.08,656465.0,6.7383,6.7477,6.6443,6.6537,656465.0
2019-03-22 11:30:00,7.08,7.13,7.08,7.08,355964.0,6.6537,6.7007,6.6537,6.6537,355964.0
2019-03-22 12:00:00,7.08,7.16,7.08,7.15,315365.0,6.6537,6.7289,6.6537,6.7195,315365.0
2019-03-22 12:30:00,7.15,7.16,7.09,7.09,299317.0,6.7195,6.7289,6.6631,6.6631,299317.0
2019-03-22 13:00:00,7.1,7.1,6.98,6.99,1110262.0,6.6725,6.6725,6.5597,6.5691,1110262.0
2019-03-22 13:30:00,6.99,7.01,6.96,6.98,344520.0,6.5691,6.5879,6.5409,6.5597,344520.0
2019-03-22 14:00:00,6.98,7.02,6.97,6.99,386204.0,6.5597,6.5973,6.5503,6.5691,386204.0
2019-03-22 14:30:00,6.99,7.01,6.97,6.99,355269.0,6.5691,6.5879,6.5503,6.5691,355269.0
2019-03-22 15:00:00,6.99,7.0,6.97,6.97,246710.0,6.5691,6.5785,6.5503,6.5503,246710.0
2019-03-22 15:30:00,6.97,6.98,6.91,6.93,1723386.0,6.5503,6.5597,6.494,6.5127,1723386.0
2019-03-25 09:30:00,6.9,7.08,6.9,6.94,590600.0,6.4846,6.6537,6.4846,6.5221,590600.0
2019-03-25 10:00:00,6.93,7.0,6.93,6.99,206187.0,6.5127,6.5785,6.5127,6.5691,206187.0
2019-03-25 10:30:00,6.99,7.08,6.96,7.06,606915.0,6.5691,6.6537,6.5409,6.6349,606915.0
2019-03-25 11:00:00,7.06,7.15,7.04,7.15,219413.0,6.6349,6.7195,6.6161,6.7195,219413.0
2019-03-25 11:30:00,7.14,7.14,7.1,7.1,171601.0,6.7101,6.7101,6.6725,6.6725,171601.0
2019-03-25 12:00:00,7.11,7.16,7.1,7.16,177460.0,6.6819,6.7289,6.6725,6.7289,177460.0
2019-03-25 12:30:00,7.16,7.21,7.14,7.2,141370.0,6.7289,6.7759,6.7101,6.7665,141370.0
2019-03-25 13:00:00,7.21,7.21,7.16,7.2,92959.0,6.7759,6.7759,6.7289,6.7665,92959.0
2019-03-25 13:30:00,7.2,7.22,7.14,7.15,233626.0,6.7665,6.7853,6.7101,6.7195,233626.0
2019-03-25 14:00:00,7.15,7.16,7.11,7.12,186336.0,6.7195,6.7289,6.6819,6.6913,186336.0
2019-03-25 14:30:00,7.12,7.14,7.1,7.14,136944.0,6.6913,6.7101,6.6725,6.7101,136944.0
2019-03-25 15:00:00,7.14,7.15,7.12,7.13,176126.0,6.7101,6.7195,6.6913,6.7007,176126.0
2019-03-25 15:30:00,7.13,7.14,7.1,7.12,596280.0,6.7007,6.7101,6.6725,6.6913,596280.0
2019-03-26 09:30:00,7.21,7.25,7.13,7.19,401056.0,6.7759,6.8135,6.7007,6.7571,401056.0
2019-03-26 10:00:00,7.18,7.29,7.17,7.26,235026.0,6.7477,6.8511,6.7383,6.8229,235026.0
2019-03-26 10:30:00,7.26,7.31,7.2,7.27,223123.0,6.8229,6.8699,6.7665,6.8323,223123.0
2019-03-26 11:00:00,7.27,7.29,7.25,7.27,227942.0,6.8323,6.8511,6.8135,6.8323,227942.0
2019-03-26 11:30:00,7.27,7.3,7.26,7.28,129319.0,6.8323,6.8605,6.8229,6.8417,129319.0
2019-03-26 12:00:00,7.29,7.31,7.27,7.29,264787.0,6.8511,6.8699,6.8323,6.8511,264787.0
2019-03-26 12:30:00,7.29,7.32,7.25,7.31,235523.0,6.8511,6.8793,6.8135,6.8699,235523.0
2019-03-26 13:00:00,7.31,7.34,7.3,7.32,272114.0,6.8699,6.8981,6.8605,6.8793,272114.0
2019-03-26 13:30:00,7.32,7.32,7.25,7.27,138722.0,6.8793,6.8793,6.8135,6.8323,138722.0
2019-03-26 14:00:00,7.27,7.29,7.24,7.28,134587.0,6.8323,6.8511,6.8041,6.8417,134587.0
2019-03-26 14:30:00,7.29,7.3,7.26,7.3,145426.0,6.8511,6.8605,6.8229,6.8605,145426.0
2019-03-26 15:00:00,7.29,7.31,7.25,7.25,207352.0,6.8511,6.8699,6.8135,6.8135,207352.0
2019-03-26 15:30:00,7.25,7.28,7.21,7.26,979866.0,6.8135,6.8417,6.7759,6.8229,979866.0
2019-03-27 09:30:00,7.42,7.43,7.32,7.41,846803.0,6.9732,6.9826,6.8793,6.9638,846803.0
2019-03-27 10:00:00,7.41,7.5,7.39,7.5,790325.0,6.9638,7.0484,6.9451,7.0484,790325.0
2019-03-27 10:30:00,7.49,7.5,7.45,7.5,249929.0,7.039,7.0484,7.0014,7.0484,249929.0
2019-03-27 11:00:00,7.5,7.51,7.44,7.5,421755.0,7.0484,7.0578,6.992,7.0484,421755.0
2019-03-27 11:30:00,7.5,7.57,7.47,7.56,533465.0,7.0484,7.1142,7.0202,7.1048,533465.0
2019-03-27 12:00:00,7.55,7.64,7.53,7.62,487026.0,7.0954,7.18,7.0766,7.1612,487026.0
2019-03-27 12:30:00,7.62,7.65,7.59,7.64,564592.0,7.1612,7.1894,7.133,7.18,564592.0
2019-03-27 13:00:00,7.64,7.68,7.64,7.68,357443.0,7.18,7.2176,7.18,7.2176,357443.0
2019-03-27 13:30:00,7.68,7.72,7.65,7.66,363360.0,7.2176,7.2552,7.1894,7.1988,363360.0
2019-03-27 14:00:00,7.67,7.7,7.65,7.66,204289.0,7.2082,7.2364,7.1894,7.1988,204289.0
2019-03-27 14:30:00,7.66,7.67,7.6,7.63,270426.0,7.1988,7.2082,7.1424,7.1706,270426.0
2019-03-27 15:00:00,7.63,7.63,7.59,7.61,186369.0,7.1706,7.1706,7.133,7.1518,186369.0
2019-03-27 15:30:00,7.61,7.64,7.59,7.63,1419529.0,7.1518,7.18,7.133,7.1706,1419529.0
2019-03-28 09:30:00,7.65,7.76,7.65,7.72,1266967.0,7.1894,7.2928,7.1894,7.2552,1266967.0
2019-03-28 10:00:00,7.72,7.75,7.56,7.56,343217.0,7.2552,7.2834,7.1048,7.1048,343217.0
2019-03-28 10:30:00,7.57,7.64,7.56,7.62,158357.0,7.1142,7.18,7.1048,7.1612,158357.0
2019-03-28 11:00:00,7.62,7.62,7.56,7.58,142857.0,7.1612,7.1612,7.1048,7.1236,142857.0
2019-03-28 11:30:00,7.58,7.65,7.57,7.65,214908.0,7.1236,7.1894,7.1142,7.1894,214908.0
2019-03-28 12:00:00,7.65,7.68,7.63,7.67,117365.0,7.1894,7.2176,7.1706,7.2082,117365.0
2019-03-28 12:30:00,7.67,7.71,7.64,7.7,242610.0,7.2082,7.2458,7.18,7.2364,242610.0
2019-03-28 13:00:00,7.7,7.74,7.69,7.74,154157.0,7.2364,7.274,7.227,7.274,154157.0
2019-03-28 13:30:00,7.74,7.76,7.73,7.76,135546.0,7.274,7.2928,7.2646,7.2928,135546.0
2019-03-28 14:00:00,7.76,7.79,7.75,7.79,107161.0,7.2928,7.321,7.2834,7.321,107161.0
2019-03-28 14:30:00,7.79,7.79,7.76,7.78,137775.0,7.321,7.321,7.2928,7.3116,137775.0
2019-03-28 15:00:00,7.78,7.8,7.77,7.79,201987.0,7.3116,7.3304,7.3022,7.321,201987.0
2019-03-28 15:30:00,7.8,7.81,7.78,7.8,821177.0,7.3304,7.3398,7.3116,7.3304,821177.0
2019-03-29 09:30:00,7.9,8.01,7.89,7.97,1173652.0,7.4243,7.5277,7.4149,7.4901,1173652.0
2019-03-29 10:00:00,7.97,8.03,7.96,8.0,761740.0,7.4901,7.5465,7.4807,7.5183,761740.0
2019-03-29 10:30:00,8.0,8.02,7.91,7.94,407184.0,7.5183,7.5371,7.4337,7.4619,407184.0
2019-03-29 11:00:00,7.94,8.0,7.93,7.99,259674.0,7.4619,7.5183,7.4525,7.5089,259674.0
2019-03-29 11:30:00,7.99,8.0,7.98,8.0,98845.0,7.5089,7.5183,7.4995,7.5183,98845.0
2019-03-29 12:00:00,8.0,8.01,7.97,8.0,476198.0,7.5183,7.5277,7.4901,7.5183,476198.0
2019-03-29 12:30:00,8.0,8.02,7.99,8.02,269141.0,7.5183,7.5371,7.5089,7.5371,269141.0
2019-03-29 13:00:00,8.02,8.05,8.01,8.05,281166.0,7.5371,7.5653,7.5277,7.5653,281166.0
2019-03-29 13:30:00,8.05,8.12,8.04,8.11,410051.0,7.5653,7.6311,7.5559,7.6217,410051.0
2019-03-29 14:00:00,8.11,8.12,8.06,8.07,393438.0,7.6217,7.6311,7.5747,7.5841,393438.0
2019-03-29 14:30:00,8.06,8.09,8.02,8.04,457377.0,7.5747,7.6029,7.5371,7.5559,457377.0
2019-03-29 15:00:00,8.04,8.06,8.01,8.03,332011.0,7.5559,7.5747,7.5277,7.5465,332011.0
2019-03-29 15:30:00,8.04,8.04,8.0,8.03,1693031.0,7.5559,7.5559,7.5183,7.5465,1693031.0
2019-04-01 09:30:00,8.19,8.25,8.1,8.14,1527417.0,7.6969,7.7533,7.6123,7.6499,1527417.0
2019-04-01 10:00:00,8.15,8.21,8.14,8.19,823121.0,7.6593,7.7157,7.6499,7.6969,823121.0
2019-04-01 10:30:00,8.19,8.34,8.16,8.32,1488701.0,7.6969,7.8379,7.6687,7.8191,1488701.0
2019-04-01 11:00:00,8.32,8.39,8.3,8.37,964477.0,7.8191,7.8848,7.8003,7.866,964477.0
2019-04-01 11:30:00,8.37,8.45,8.36,8.41,627654.0,7.866,7.9412,7.8566,7.9036,627654.0
2019-04-01 12:00:00,8.41,8.47,8.38,8.46,485128.0,7.9036,7.96,7.8754,7.9506,485128.0
2019-04-01 12:30:00,8.46,8.6,8.45,8.59,1267401.0,7.9506,8.0822,7.9412,8.0728,1267401.0
2019-04-01 13:00:00,8.59,8.6,8.52,8.53,509304.0,8.0728,8.0822,8.007,8.0164,509304.0
2019-04-01 13:30:00,8.52,8.64,8.51,8.63,682059.0,8.007,8.1198,7.9976,8.1104,682059.0
2019-04-01 14:00:00,8.63,8.65,8.61,8.64,720528.0,8.1104,8.1292,8.0916,8.1198,720528.0
2019-04-01 14:30:00,8.64,8.65,8.58,8.59,560561.0,8.1198,8.1292,8.0634,8.0728,560561.0
2019-04-01 15:00:00,8.59,8.61,8.55,8.6,729678.0,8.0728,8.0916,8.0352,8.0822,729678.0
2019-04-01 15:30:00,8.6,8.6,8.38,8.38,2813751.0,8.0822,8.0822,7.8754,7.8754,2813751.0
2019-04-02 09:30:00,8.38,8.38,8.11,8.2,1791505.0,7.8754,7.8754,7.6217,7.7063,1791505.0
2019-04-02 10:00:00,8.2,8.26,8.13,8.21,506774.0,7.7063,7.7627,7.6405,7.7157,506774.0
2019-04-02 10:30:00,8.21,8.31,8.19,8.25,471354.0,7.7157,7.8097,7.6969,7.7533,471354.0
2019-04-02 11:00:00,8.25,8.26,8.13,8.17,467726.0,7.7533,7.7627,7.6405,7.6781,467726.0
2019-04-02 11:30:00,8.17,8.2,8.15,8.2,326159.0,7.6781,7.7063,7.6593,7.7063,326159.0
2019-04-02 12:00:00,8.2,8.2,8.12,8.13,343983.0,7.7063,7.7063,7.6311,7.6405,343983.0
2019-04-02 12:30:00,8.13,8.14,8.1,8.1,211630.0,7.6405,7.6499,7.6123,7.6123,211630.0
2019-04-02 13:00:00,8.1,8.12,8.04,8.04,616185.0,7.6123,7.6311,7.5559,7.5559,616185.0
2019-04-02 13:30:00,8.04,8.08,8.0,8.01,475856.0,7.5559,7.5935,7.5183,7.5277,475856.0
2019-04-02 14:00:00,8.02,8.04,7.97,7.99,401103.0,7.5371,7.5559,7.4901,7.5089,401103.0
2019-04-02 14:30:00,7.99,8.01,7.96,7.97,411438.0,7.5089,7.5277,7.4807,7.4901,411438.0
2019-04-02 15:00:00,7.97,8.05,7.96,8.04,420172.0,7.4901,7.5653,7.4807,7.5559,420172.0
2019-04-02 15:30:00,8.05,8.05,8.0,8.04,1598935.0,7.5653,7.5653,7.5183,7.5559,1598935.0
2019-04-03 09:30:00,8.22,8.36,8.13,8.34,1312474.0,7.7251,7.8566,7.6405,7.8379,1312474.0
2019-04-03 10:00:00,8.34,8.36,8.25,8.3,912836.0,7.8379,7.8566,7.7533,7.8003,912836.0
2019-04-03 10:30:00,8.29,8.33,8.26,8.32,787932.0,7.7909,7.8285,7.7627,7.8191,787932.0
2019-04-03 11:00:00,8.32,8.34,8.28,8.29,702104.0,7.8191,7.8379,7.7815,7.7909,702104.0
2019-04-03 11:30:00,8.29,8.31,8.25,8.28,290157.0,7.7909,7.8097,7.7533,7.7815,290157.0
2019-04-03 12:00:00,8.29,8.33,8.27,8.29,317078.0,7.7909,7.8285,7.7721,7.7909,317078.0
2019-04-03 12:30:00,8.29,8.32,8.28,8.29,174088.0,7.7909,7.8191,7.7815,7.7909,174088.0
2019-04-03 13:00:00,8.29,8.32,8.24,8.27,203736.0,7.7909,7.8191,7.7439,7.7721,203736.0
2019-04-03 13:30:00,8.26,8.27,8.22,8.24,205013.0,7.7627,7.7721,7.7251,7.7439,205013.0
2019-04-03 14:00:00,8.24,8.26,8.23,8.26,248509.0,7.7439,7.7627,7.7345,7.7627,248509.0
2019-04-03 14:30:00,8.25,8.27,8.23,8.27,138103.0,7.7533,7.7721,7.7345,7.7721,138103.0
2019-04-03 15:00:00,8.27,8.28,8.24,8.26,180158.0,7.7721,7.7815,7.7439,7.7627,180158.0
2019-04-03 15:30:00,8.26,8.26,8.22,8.24,784851.0,7.7627,7.7627,7.7251,7.7439,784851.0
2019-04-04 09:30:00,8.2,8.26,8.16,8.21,752267.0,7.7063,7.7627,7.6687,7.7157,752267.0
2019-04-04 10:00:00,8.21,8.25,8.18,8.21,536769.0,7.7157,7.7533,7.6875,7.7157,536769.0
2019-04-04 10:30:00,8.21,8.26,8.19,8.24,306409.0,7.7157,7.7627,7.6969,7.7439,306409.0
2019-04-04 11:00:00,8.24,8.26,8.18,8.21,1239254.0,7.7439,7.7627,7.6875,7.7157,1239254.0
2019-04-04 11:30:00,8.21,8.24,8.2,8.22,191469.0,7.7157,7.7439,7.7063,7.7251,191469.0
2019-04-04 12:00:00,8.22,8.27,8.2,8.21,271459.0,7.7251,7.7721,7.7063,7.7157,271459.0
2019-04-04 12:30:00,8.21,8.23,8.19,8.22,642080.0,7.7157,7.7345,7.6969,7.7251,642080.0
2019-04-04 13:00:00,8.22,8.26,8.19,8.25,102561.0,7.7251,7.7627,7.6969,7.7533,102561.0
2019-04-04 13:30:00,8.24,8.3,8.24,8.26,131825.0,7.7439,7.8003,7.7439,7.7627,131825.0
2019-04-04 14:00:00,8.26,8.3,8.25,8.28,137976.0,7.7627,7.8003,7.7533,7.7815,137976.0
2019-04-04 14:30:00,8.29,8.3,8.28,8.29,62732.0,7.7909,7.8003,7.7815,7.7909,62732.0
2019-04-04 15:00:00,8.29,8.29,8.27,8.27,119755.0,7.7909,7.7909,7.7721,7.7721,119755.0
2019-04-04 15:30:00,8.28,8.3,8.27,8.28,437020.0,7.7815,7.8003,7.7721,7.7815,437020.0
2019-04-05 09:30:00,8.44,8.48,8.36,8.48,1271331.0,7.9318,7.9694,7.8566,7.9694,1271331.0
2019-04-05 10:00:00,8.48,8.57,8.47,8.54,1435588.0,7.9694,8.054,7.96,8.0258,1435588.0
2019-04-05 10:30:00,8.54,8.6,8.46,8.49,552574.0,8.0258,8.0822,7.9506,7.9788,552574.0
2019-04-05 11:00:00,8.49,8.58,8.48,8.57,774669.0,7.9788,8.0634,7.9694,8.054,774669.0
2019-04-05 11:30:00,8.57,8.61,8.56,8.6,629315.0,8.054,8.0916,8.0446,8.0822,629315.0
2019-04-05 12:00:00,8.6,8.71,8.58,8.67,1210099.0,8.0822,8.1856,8.0634,8.148,1210099.0
2019-04-05 12:30:00,8.66,8.67,8.61,8.64,446804.0,8.1386,8.148,8.0916,8.1198,446804.0
2019-04-05 13:00:00,8.64,8.67,8.63,8.66,413098.0,8.1198,8.148,8.1104,8.1386,413098.0
2019-04-05 13:30:00,8.65,8.66,8.6,8.61,309305.0,8.1292,8.1386,8.0822,8.0916,309305.0
2019-04-05 14:00:00,8.61,8.62,8.58,8.6,436797.0,8.0916,8.101,8.0634,8.0822,436797.0
2019-04-05 14:30:00,8.59,8.63,8.59,8.61,341323.0,8.0728,8.1104,8.0728,8.0916,341323.0
2019-04-05 15:00:00,8.6,8.68,8.58,8.66,1306347.0,8.0822,8.1574,8.0634,8.1386,1306347.0
2019-04-05 15:30:00,8.66,8.69,8.65,8.66,2191695.0,8.1386,8.1668,8.1292,8.1386,2191695.0
2019-04-08 09:30:00,8.53,8.64,8.51,8.54,825112.0,8.0164,8.1198,7.9976,8.0258,825112.0
2019-04-08 10:00:00,8.54,8.57,8.41,8.45,959047.0,8.0258,8.054,7.9036,7.9412,959047.0
2019-04-08 10:30:00,8.45,8.47,8.42,8.44,424047.0,7.9412,7.96,7.913,7.9318,424047.0
2019-04-08 11:00:00,8.44,8.5,8.42,8.49,309535.0,7.9318,7.9882,7.913,7.9788,309535.0
2019-04-08 11:30:00,8.49,8.53,8.44,8.46,442474.0,7.9788,8.0164,7.9318,7.9506,442474.0
2019-04-08 12:00:00,8.47,8.54,8.47,8.52,221597.0,7.96,8.0258,7.96,8.007,221597.0
2019-04-08 12:30:00,8.53,8.54,8.47,8.49,276642.0,8.0164,8.0258,7.96,7.9788,276642.0
2019-04-08 13:00:00,8.49,8.51,8.48,8.5,211337.0,7.9788,7.9976,7.9694,7.9882,211337.0
2019-04-08 13:30:00,8.49,8.57,8.49,8.56,182166.0,7.9788,8.054,7.9788,8.0446,182166.0
2019-04-08 14:00:00,8.56,8.57,8.53,8.54,165295.0,8.0446,8.054,8.0164,8.0258,165295.0
2019-04-08 14:30:00,8.54,8.55,8.53,8.54,108952.0,8.0258,8.0352,8.0164,8.0258,108952.0
2019-04-08 15:00:00,8.54,8.56,8.51,8.52,352877.0,8.0258,8.0446,7.9976,8.007,352877.0
2019-04-08 15:30:00,8.51,8.53,8.48,8.53,851716.0,7.9976,8.0164,7.9694,8.0164,851716.0
2019-04-09 09:30:00,8.53,8.53,8.15,8.17,1457336.0,8.0164,8.0164,7.6593,7.6781,1457336.0
2019-04-09 10:00:00,8.18,8.2,8.09,8.16,1232777.0,7.6875,7.7063,7.6029,7.6687,1232777.0
2019-04-09 10:30:00,8.15,8.2,8.12,8.15,619448.0,7.6593,7.7063,7.6311,7.6593,619448.0
2019-04-09 11:00:00,8.15,8.19,8.14,8.17,718019.0,7.6593,7.6969,7.6499,7.6781,718019.0
2019-04-09 11:30:00,8.17,8.17,8.1,8.12,2021950.0,7.6781,7.6781,7.6123,7.6311,2021950.0
2019-04-09 12:00:00,8.13,8.15,8.12,8.13,255286.0,7.6405,7.6593,7.6311,7.6405,255286.0
2019-04-09 12:30:00,8.13,8.13,8.12,8.12,184297.0,7.6405,7.6405,7.6311,7.6311,184297.0
2019-04-09 13:00:00,8.13,8.15,8.12,8.13,265442.0,7.6405,7.6593,7.6311,7.6405,265442.0
2019-04-09 13:30:00,8.12,8.14,8.11,8.12,255380.0,7.6311,7.6499,7.6217,7.6311,255380.0
2019-04-09 14:00:00,8.13,8.16,8.12,8.15,506499.0,7.6405,7.6687,7.6311,7.6593,506499.0
2019-04-09 14:30:00,8.16,8.2,8.15,8.18,315754.0,7.6687,7.7063,7.6593,7.6875,315754.0
2019-04-09 15:00:00,8.18,8.23,8.17,8.2,381092.0,7.6875,7.7345,7.6781,7.7063,381092.0
2019-04-09 15:30:00,8.2,8.29,8.19,8.27,1211519.0,7.7063,7.7909,7.6969,7.7721,1211519.0
2019-04-10 09:30:00,8.25,8.25,8.06,8.09,675124.0,7.7533,7.7533,7.5747,7.6029,675124.0
2019-04-10 10:00:00,8.09,8.23,8.08,8.2,1621104.0,7.6029,7.7345,7.5935,7.7063,1621104.0
2019-04-10 10:30:00,8.2,8.33,8.19,8.29,525577.0,7.7063,7.8285,7.6969,7.7909,525577.0
2019-04-10 11:00:00,8.29,8.31,8.23,8.27,407486.0,7.7909,7.8097,7.7345,7.7721,407486.0
2019-04-10 11:30:00,8.27,8.27,8.2,8.22,290363.0,7.7721,7.7721,7.7063,7.7251,290363.0
2019-04-10 12:00:00,8.23,8.23,8.15,8.18,267376.0,7.7345,7.7345,7.6593,7.6875,267376.0
2019-04-10 12:30:00,8.17,8.18,8.12,8.14,1277576.0,7.6781,7.6875,7.6311,7.6499,1277576.0
2019-04-10 13:00:00,8.13,8.14,8.1,8.11,315421.0,7.6405,7.6499,7.6123,7.6217,315421.0
2019-04-10 13:30:00,8.11,8.13,8.05,8.06,703674.0,7.6217,7.6405,7.5653,7.5747,703674.0
2019-04-10 14:00:00,8.06,8.07,8.01,8.03,417316.0,7.5747,7.5841,7.5277,7.5465,417316.0
2019-04-10 14:30:00,8.03,8.05,8.01,8.03,344642.0,7.5465,7.5653,7.5277,7.5465,344642.0
2019-04-10 15:00:00,8.02,8.07,8.02,8.05,261888.0,7.5371,7.5841,7.5371,7.5653,261888.0
2019-04-10 15:30:00,8.05,8.06,8.02,8.04,1369812.0,7.5653,7.5747,7.5371,7.5559,1369812.0
2019-04-11 09:30:00,8.04,8.16,7.96,8.13,444098.0,7.5559,7.6687,7.4807,7.6405,444098.0
2019-04-11 10:00:00,8.13,8.14,8.07,8.1,262743.0,7.6405,7.6499,7.5841,7.6123,262743.0
2019-04-11 10:30:00,8.1,8.12,8.08,8.1,140099.0,7.6123,7.6311,7.5935,7.6123,140099.0
2019-04-11 11:00:00,8.1,8.1,8.03,8.03,178864.0,7.6123,7.6123,7.5465,7.5465,178864.0
2019-04-11 11:30:00,8.03,8.05,8.01,8.04,110595.0,7.5465,7.5653,7.5277,7.5559,110595.0
2019-04-11 12:00:00,8.04,8.05,8.02,8.05,126044.0,7.5559,7.5653,7.5371,7.5653,126044.0
2019-04-11 12:30:00,8.04,8.08,8.04,8.08,179942.0,7.5559,7.5935,7.5559,7.5935,179942.0
2019-04-11 13:00:00,8.08,8.11,8.07,8.08,94000.0,7.5935,7.6217,7.5841,7.5935,94000.0
2019-04-11 13:30:00,8.09,8.11,8.06,8.08,122540.0,7.6029,7.6217,7.5747,7.5935,122540.0
2019-04-11 14:00:00,8.09,8.09,8.05,8.05,87743.0,7.6029,7.6029,7.5653,7.5653,87743.0
2019-04-11 14:30:00,8.05,8.08,8.05,8.08,87500.0,7.5653,7.5935,7.5653,7.5935,87500.0
2019-04-11 15:00:00,8.08,8.18,8.07,8.17,448990.0,7.5935,7.6875,7.5841,7.6781,448990.0
2019-04-11 15:30:00,8.17,8.25,8.12,8.21,1374149.0,7.6781,7.7533,7.6311,7.7157,1374149.0
2019-04-12 09:30:00,8.33,8.48,8.33,8.44,815115.0,7.8285,7.9694,7.8285,7.9318,815115.0
2019-04-12 10:00:00,8.43,8.46,8.4,8.45,580653.0,7.9224,7.9506,7.8942,7.9412,580653.0
2019-04-12 10:30:00,8.45,8.46,8.38,8.44,498354.0,7.9412,7.9506,7.8754,7.9318,498354.0
2019-04-12 11:00:00,8.44,8.46,8.41,8.45,297172.0,7.9318,7.9506,7.9036,7.9412,297172.0
2019-04-12 11:30:00,8.45,8.46,8.44,8.46,206861.0,7.9412,7.9506,7.9318,7.9506,206861.0
2019-04-12 12:00:00,8.46,8.46,8.44,8.46,263313.0,7.9506,7.9506,7.9318,7.9506,263313.0
2019-04-12 12:30:00,8.46,8.51,8.45,8.51,390901.0,7.9506,7.9976,7.9412,7.9976,390901.0
2019-04-12 13:00:00,8.51,8.51,8.45,8.46,568725.0,7.9976,7.9976,7.9412,7.9506,568725.0
2019-04-12 13:30:00,8.46,8.46,8.44,8.45,231076.0,7.9506,7.9506,7.9318,7.9412,231076.0
2019-04-12 14:00:00,8.45,8.45,8.43,8.44,379863.0,7.9412,7.9412,7.9224,7.9318,379863.0
2019-04-12 14:30:00,8.44,8.44,8.39,8.39,342480.0,7.9318,7.9318,7.8848,7.8848,342480.0
2019-04-12 15:00:00,8.39,8.4,8.37,8.38,273836.0,7.8848,7.8942,7.866,7.8754,273836.0
2019-04-12 15:30:00,8.38,8.4,8.35,8.38,1109847.0,7.8754,7.8942,7.8473,7.8754,1109847.0
2019-04-15 09:30:00,8.33,8.33,8.06,8.14,862468.0,7.8285,7.8285,7.5747,7.6499,862468.0
2019-04-15 10:00:00,8.14,8.18,8.08,8.08,273993.0,7.6499,7.6875,7.5935,7.5935,273993.0
2019-04-15 10:30:00,8.09,8.09,7.71,7.79,2216923.0,7.6029,7.6029,7.2458,7.321,2216923.0
2019-04-15 11:00:00,7.79,7.84,7.76,7.79,374872.0,7.321,7.368,7.2928,7.321,374872.0
2019-04-15 11:30:00,7.79,7.85,7.77,7.81,366609.0,7.321,7.3774,7.3022,7.3398,366609.0
2019-04-15 12:00:00,7.81,7.81,7.74,7.75,355263.0,7.3398,7.3398,7.274,7.2834,355263.0
2019-04-15 12:30:00,7.74,7.79,7.74,7.76,120284.0,7.274,7.321,7.274,7.2928,120284.0
2019-04-15 13:00:00,7.76,7.87,7.75,7.86,288188.0,7.2928,7.3962,7.2834,7.3868,288188.0
2019-04-15 13:30:00,7.87,7.88,7.81,7.81,187465.0,7.3962,7.4056,7.3398,7.3398,187465.0
2019-04-15 14:00:00,7.81,7.84,7.78,7.82,313751.0,7.3398,7.368,7.3116,7.3492,313751.0
2019-04-15 14:30:00,7.83,7.86,7.81,7.83,151305.0,7.3586,7.3868,7.3398,7.3586,151305.0
2019-04-15 15:00:00,7.83,7.88,7.82,7.88,212568.0,7.3586,7.4056,7.3492,7.4056,212568.0
2019-04-15 15:30:00,7.88,7.93,7.87,7.9,1090352.0,7.4056,7.4525,7.3962,7.4243,1090352.0
2019-04-16 09:30:00,8.02,8.1,7.95,7.97,509519.0,7.5371,7.6123,7.4713,7.4901,509519.0
2019-04-16 10:00:00,7.97,8.02,7.83,7.91,467941.0,7.4901,7.5371,7.3586,7.4337,467941.0
2019-04-16 10:30:00,7.91,7.94,7.85,7.86,272725.0,7.4337,7.4619,7.3774,7.3868,272725.0
2019-04-16 11:00:00,7.85,7.86,7.84,7.85,178799.0,7.3774,7.3868,7.368,7.3774,178799.0
2019-04-16 11:30:00,7.84,7.85,7.76,7.85,373692.0,7.368,7.3774,7.2928,7.3774,373692.0
2019-04-16 12:00:00,7.85,7.9,7.82,7.88,316951.0,7.3774,7.4243,7.3492,7.4056,316951.0
2019-04-16 12:30:00,7.88,7.88,7.82,7.83,119216.0,7.4056,7.4056,7.3492,7.3586,119216.0
2019-04-16 13:00:00,7.83,7.83,7.79,7.8,288126.0,7.3586,7.3586,7.321,7.3304,288126.0
2019-04-16 13:30:00,7.8,7.83,7.79,7.82,126569.0,7.3304,7.3586,7.321,7.3492,126569.0
2019-04-16 14:00:00,7.82,7.88,7.81,7.86,135640.0,7.3492,7.4056,7.3398,7.3868,135640.0
2019-04-16 14:30:00,7.87,7.9,7.85,7.88,199607.0,7.3962,7.4243,7.3774,7.4056,199607.0
2019-04-16 15:00:00,7.88,7.91,7.86,7.91,244450.0,7.4056,7.4337,7.3868,7.4337,244450.0
2019-04-16 15:30:00,7.91,7.91,7.86,7.89,526333.0,7.4337,7.4337,7.3868,7.4149,526333.0
2019-04-17 09:30:00,7.97,8.0,7.8,7.8,502748.0,7.4901,7.5183,7.3304,7.3304,502748.0
2019-04-17 10:00:00,7.81,7.87,7.8,7.83,435688.0,7.3398,7.3962,7.3304,7.3586,435688.0
2019-04-17 10:30:00,7.82,7.83,7.71,7.71,338574.0,7.3492,7.3586,7.2458,7.2458,338574.0
2019-04-17 11:00:00,7.72,7.83,7.71,7.82,837462.0,7.2552,7.3586,7.2458,7.3492,837462.0
2019-04-17 11:30:00,7.82,7.86,7.75,7.83,387355.0,7.3492,7.3868,7.2834,7.3586,387355.0
2019-04-17 12:00:00,7.82,7.83,7.78,7.83,210349.0,7.3492,7.3586,7.3116,7.3586,210349.0
2019-04-17 12:30:00,7.83,7.9,7.81,7.89,296811.0,7.3586,7.4243,7.3398,7.4149,296811.0
2019-04-17 13:00:00,7.89,7.92,7.84,7.89,303814.0,7.4149,7.4431,7.368,7.4149,303814.0
2019-04-17 13:30:00,7.88,7.91,7.87,7.9,140795.0,7.4056,7.4337,7.3962,7.4243,140795.0
2019-04-17 14:00:00,7.9,8.0,7.83,7.84,825260.0,7.4243,7.5183,7.3586,7.368,825260.0
2019-04-17 14:30:00,7.84,7.85,7.82,7.83,209604.0,7.368,7.3774,7.3492,7.3586,209604.0
2019-04-17 15:00:00,7.84,7.85,7.82,7.83,220486.0,7.368,7.3774,7.3492,7.3586,220486.0
2019-04-17 15:30:00,7.83,7.87,7.82,7.84,1142201.0,7.3586,7.3962,7.3492,7.368,1142201.0
2019-04-18 09:30:00,7.83,7.85,7.81,7.83,447325.0,7.3586,7.3774,7.3398,7.3586,447325.0
2019-04-18 10:00:00,7.83,7.9,7.82,7.87,198587.0,7.3586,7.4243,7.3492,7.3962,198587.0
2019-04-18 10:30:00,7.88,7.9,7.83,7.9,178400.0,7.4056,7.4243,7.3586,7.4243,178400.0
2019-04-18 11:00:00,7.9,7.98,7.89,7.93,276990.0,7.4243,7.4995,7.4149,7.4525,276990.0
2019-04-18 11:30:00,7.93,8.0,7.92,7.99,203036.0,7.4525,7.5183,7.4431,7.5089,203036.0
2019-04-18 12:00:00,7.99,8.0,7.95,7.96,133361.0,7.5089,7.5183,7.4713,7.4807,133361.0
2019-04-18 12:30:00,7.96,8.0,7.95,7.99,189632.0,7.4807,7.5183,7.4713,7.5089,189632.0
2019-04-18 13:00:00,7.99,8.0,7.98,8.0,133347.0,7.5089,7.5183,7.4995,7.5183,133347.0
2019-04-18 13:30:00,8.0,8.0,7.99,8.0,127388.0,7.5183,7.5183,7.5089,7.5183,127388.0
2019-04-18 14:00:00,8.0,8.0,7.9,7.9,348741.0,7.5183,7.5183,7.4243,7.4243,348741.0
2019-04-18 14:30:00,7.91,7.91,7.87,7.91,187873.0,7.4337,7.4337,7.3962,7.4337,187873.0
2019-04-18 15:00:00,7.91,7.92,7.9,7.92,188208.0,7.4337,7.4431,7.4243,7.4431,188208.0
2019-04-18 15:30:00,7.91,7.97,7.89,7.94,1256546.0,7.4337,7.4901,7.4149,7.4619,1256546.0
2019-04-22 09:30:00,7.82,7.85,7.55,7.76,663339.0,7.3492,7.3774,7.0954,7.2928,663339.0
2019-04-22 10:00:00,7.76,7.84,7.75,7.82,196598.0,7.2928,7.368,7.2834,7.3492,196598.0
2019-04-22 10:30:00,7.82,7.82,7.76,7.77,99487.0,7.3492,7.3492,7.2928,7.3022,99487.0
2019-04-22 11:00:00,7.77,7.81,7.76,7.81,90820.0,7.3022,7.3398,7.2928,7.3398,90820.0
2019-04-22 11:30:00,7.8,7.81,7.76,7.77,127426.0,7.3304,7.3398,7.2928,7.3022,127426.0
2019-04-22 12:00:00,7.77,7.8,7.76,7.8,69943.0,7.3022,7.3304,7.2928,7.3304,69943.0
2019-04-22 12:30:00,7.8,7.8,7.77,7.78,69546.0,7.3304,7.3304,7.3022,7.3116,69546.0
2019-04-22 13:00:00,7.78,7.79,7.76,7.77,170224.0,7.3116,7.321,7.2928,7.3022,170224.0
2019-04-22 13:30:00,7.78,7.78,7.76,7.78,64759.0,7.3116,7.3116,7.2928,7.3116,64759.0
2019-04-22 14:00:00,7.77,7.79,7.76,7.78,108275.0,7.3022,7.321,7.2928,7.3116,108275.0
2019-04-22 14:30:00,7.78,7.79,7.76,7.79,131458.0,7.3116,7.321,7.2928,7.321,131458.0
2019-04-22 15:00:00,7.78,7.8,7.76,7.8,180237.0,7.3116,7.3304,7.2928,7.3304,180237.0
2019-04-22 15:30:00,7.8,7.8,7.75,7.76,835736.0,7.3304,7.3304,7.2834,7.2928,835736.0
2019-04-23 09:30:00,7.8,8.0,7.79,8.0,907685.0,7.3304,7.5183,7.321,7.5183,907685.0
2019-04-23 10:00:00,8.0,8.0,7.85,7.94,345176.0,7.5183,7.5183,7.3774,7.4619,345176.0
2019-04-23 10:30:00,7.94,7.95,7.91,7.95,234417.0,7.4619,7.4713,7.4337,7.4713,234417.0
2019-04-23 11:00:00,7.95,8.0,7.93,7.99,159281.0,7.4713,7.5183,7.4525,7.5089,159281.0
2019-04-23 11:30:00,7.99,8.01,7.98,8.01,258814.0,7.5089,7.5277,7.4995,7.5277,258814.0
2019-04-23 12:00:00,8.01,8.01,7.99,8.0,192563.0,7.5277,7.5277,7.5089,7.5183,192563.0
2019-04-23 12:30:00,8.0,8.01,7.97,8.01,198718.0,7.5183,7.5277,7.4901,7.5277,198718.0
2019-04-23 13:00:00,8.0,8.08,8.0,8.03,317582.0,7.5183,7.5935,7.5183,7.5465,317582.0
2019-04-23 13:30:00,8.04,8.06,8.0,8.04,397564.0,7.5559,7.5747,7.5183,7.5559,397564.0
2019-04-23 14:00:00,8.05,8.06,8.01,8.04,172732.0,7.5653,7.5747,7.5277,7.5559,172732.0
2019-04-23 14:30:00,8.04,8.04,8.0,8.02,162112.0,7.5559,7.5559,7.5183,7.5371,162112.0
2019-04-23 15:00:00,8.02,8.04,8.01,8.02,174056.0,7.5371,7.5559,7.5277,7.5371,174056.0
2019-04-23 15:30:00,8.02,8.04,8.0,8.04,1849765.0,7.5371,7.5559,7.5183,7.5559,1849765.0
2019-04-24 09:30:00,8.04,8.08,7.92,7.96,552611.0,7.5559,7.5935,7.4431,7.4807,552611.0
2019-04-24 10:00:00,7.96,7.96,7.89,7.95,322961.0,7.4807,7.4807,7.4149,7.4713,322961.0
2019-04-24 10:30:00,7.95,8.03,7.9,8.03,350673.0,7.4713,7.5465,7.4243,7.5465,350673.0
2019-04-24 11:00:00,8.03,8.08,8.01,8.08,230237.0,7.5465,7.5935,7.5277,7.5935,230237.0
2019-04-24 11:30:00,8.08,8.12,8.07,8.08,293548.0,7.5935,7.6311,7.5841,7.5935,293548.0
2019-04-24 12:00:00,8.08,8.13,8.06,8.1,235622.0,7.5935,7.6405,7.5747,7.6123,235622.0
2019-04-24 12:30:00,8.09,8.16,8.09,8.15,316127.0,7.6029,7.6687,7.6029,7.6593,316127.0
2019-04-24 13:00:00,8.16,8.18,8.12,8.17,212364.0,7.6687,7.6875,7.6311,7.6781,212364.0
2019-04-24 13:30:00,8.17,8.2,8.15,8.16,228049.0,7.6781,7.7063,7.6593,7.6687,228049.0
2019-04-24 14:00:00,8.16,8.17,8.09,8.1,232000.0,7.6687,7.6781,7.6029,7.6123,232000.0
2019-04-24 14:30:00,8.1,8.12,8.09,8.11,164534.0,7.6123,7.6311,7.6029,7.6217,164534.0
2019-04-24 15:00:00,8.11,8.13,8.08,8.11,347026.0,7.6217,7.6405,7.5935,7.6217,347026.0
2019-04-24 15:30:00,8.11,8.12,8.07,8.09,1010396.0,7.6217,7.6311,7.5841,7.6029,1010396.0
2019-04-25 09:30:00,8.0,8.03,7.83,7.89,533545.0,7.5183,7.5465,7.3586,7.4149,533545.0
2019-04-25 10:00:00,7.89,7.9,7.83,7.9,176753.0,7.4149,7.4243,7.3586,7.4243,176753.0
2019-04-25 10:30:00,7.9,7.91,7.85,7.91,186258.0,7.4243,7.4337,7.3774,7.4337,186258.0
2019-04-25 11:00:00,7.91,8.02,7.9,8.01,151334.0,7.4337,7.5371,7.4243,7.5277,151334.0
2019-04-25 11:30:00,8.01,8.02,7.95,7.99,135676.0,7.5277,7.5371,7.4713,7.5089,135676.0
2019-04-25 12:00:00,7.99,8.05,7.98,8.02,106676.0,7.5089,7.5653,7.4995,7.5371,106676.0
2019-04-25 12:30:00,8.02,8.06,8.0,8.04,437323.0,7.5371,7.5747,7.5183,7.5559,437323.0
2019-04-25 13:00:00,8.04,8.05,7.96,7.98,306204.0,7.5559,7.5653,7.4807,7.4995,306204.0
2019-04-25 13:30:00,7.98,8.0,7.96,7.99,257739.0,7.4995,7.5183,7.4807,7.5089,257739.0
2019-04-25 14:00:00,7.99,8.0,7.97,7.99,147266.0,7.5089,7.5183,7.4901,7.5089,147266.0
2019-04-25 14:30:00,7.99,8.01,7.98,7.99,78610.0,7.5089,7.5277,7.4995,7.5089,78610.0
2019-04-25 15:00:00,7.99,7.99,7.97,7.98,190423.0,7.5089,7.5089,7.4901,7.4995,190423.0
2019-04-25 15:30:00,7.98,8.0,7.97,7.98,572862.0,7.4995,7.5183,7.4901,7.4995,572862.0
2019-04-26 09:30:00,7.98,8.0,7.88,7.89,208177.0,7.4995,7.5183,7.4056,7.4149,208177.0
2019-04-26 10:00:00,7.89,7.95,7.88,7.95,134474.0,7.4149,7.4713,7.4056,7.4713,134474.0
2019-04-26 10:30:00,7.95,7.97,7.93,7.95,123309.0,7.4713,7.4901,7.4525,7.4713,123309.0
2019-04-26 11:00:00,7.95,8.02,7.94,8.0,308251.0,7.4713,7.5371,7.4619,7.5183,308251.0
2019-04-26 11:30:00,7.99,8.0,7.97,7.99,124142.0,7.5089,7.5183,7.4901,7.5089,124142.0
2019-04-26 12:00:00,7.99,7.99,7.96,7.96,148695.0,7.5089,7.5089,7.4807,7.4807,148695.0
2019-04-26 12:30:00,7.96,7.98,7.95,7.96,74084.0,7.4807,7.4995,7.4713,7.4807,74084.0
2019-04-26 13:00:00,7.96,7.96,7.95,7.96,60211.0,7.4807,7.4807,7.4713,7.4807,60211.0
2019-04-26 13:30:00,7.96,7.96,7.95,7.96,36708.0,7.4807,7.4807,7.4713,7.4807,36708.0
2019-04-26 14:00:00,7.96,7.98,7.94,7.96,190968.0,7.4807,7.4995,7.4619,7.4807,190968.0
2019-04-26 14:30:00,7.96,7.98,7.95,7.97,160321.0,7.4807,7.4995,7.4713,7.4901,160321.0
2019-04-26 15:00:00,7.97,8.0,7.96,7.97,160377.0,7.4901,7.5183,7.4807,7.4901,160377.0
2019-04-26 15:30:00,7.97,8.0,7.96,7.99,546987.0,7.4901,7.5183,7.4807,7.5089,546987.0
2019-04-29 09:30:00,8.0,8.07,7.98,8.01,366355.0,7.5183,7.5841,7.4995,7.5277,366355.0
2019-04-29 10:00:00,8.02,8.15,8.0,8.07,333164.0,7.5371,7.6593,7.5183,7.5841,333164.0
2019-04-29 10:30:00,8.08,8.19,8.07,8.19,303109.0,7.5935,7.6969,7.5841,7.6969,303109.0
2019-04-29 11:00:00,8.19,8.19,8.11,8.12,244027.0,7.6969,7.6969,7.6217,7.6311,244027.0
2019-04-29 11:30:00,8.12,8.14,8.09,8.13,265577.0,7.6311,7.6499,7.6029,7.6405,265577.0
2019-04-29 12:00:00,8.13,8.19,8.13,8.14,244605.0,7.6405,7.6969,7.6405,7.6499,244605.0
2019-04-29 12:30:00,8.15,8.17,8.14,8.17,272248.0,7.6593,7.6781,7.6499,7.6781,272248.0
2019-04-29 13:00:00,8.17,8.17,8.14,8.16,146179.0,7.6781,7.6781,7.6499,7.6687,146179.0
2019-04-29 13:30:00,8.16,8.2,8.15,8.2,165110.0,7.6687,7.7063,7.6593,7.7063,165110.0
2019-04-29 14:00:00,8.2,8.2,8.15,8.17,227516.0,7.7063,7.7063,7.6593,7.6781,227516.0
2019-04-29 14:30:00,8.17,8.18,8.12,8.16,300615.0,7.6781,7.6875,7.6311,7.6687,300615.0
2019-04-29 15:00:00,8.17,8.17,8.14,8.16,252043.0,7.6781,7.6781,7.6499,7.6687,252043.0
2019-04-29 15:30:00,8.16,8.17,8.12,8.12,1025380.0,7.6687,7.6781,7.6311,7.6311,1025380.0
2019-04-30 09:30:00,8.22,8.55,8.21,8.51,1417167.0,7.7251,8.0352,7.7157,7.9976,1417167.0
2019-04-30 10:00:00,8.51,8.53,8.46,8.52,1223436.0,7.9976,8.0164,7.9506,8.007,1223436.0
2019-04-30 10:30:00,8.53,8.55,8.48,8.5,748950.0,8.0164,8.0352,7.9694,7.9882,748950.0
2019-04-30 11:00:00,8.51,8.51,8.38,8.49,612732.0,7.9976,7.9976,7.8754,7.9788,612732.0
2019-04-30 11:30:00,8.5,8.53,8.49,8.52,458801.0,7.9882,8.0164,7.9788,8.007,458801.0
2019-04-30 12:00:00,8.52,8.62,8.51,8.6,570515.0,8.007,8.101,7.9976,8.0822,570515.0
2019-04-30 12:30:00,8.6,8.64,8.57,8.63,581028.0,8.0822,8.1198,8.054,8.1104,581028.0
2019-04-30 13:00:00,8.63,8.64,8.6,8.62,490015.0,8.1104,8.1198,8.0822,8.101,490015.0
2019-04-30 13:30:00,8.63,8.67,8.61,8.67,455625.0,8.1104,8.148,8.0916,8.148,455625.0
2019-04-30 14:00:00,8.67,8.77,8.65,8.77,717590.0,8.148,8.242,8.1292,8.242,717590.0
2019-04-30 14:30:00,8.77,8.77,8.68,8.69,389334.0,8.242,8.242,8.1574,8.1668,389334.0
2019-04-30 15:00:00,8.69,8.7,8.64,8.67,436984.0,8.1668,8.1762,8.1198,8.148,436984.0
2019-04-30 15:30:00,8.66,8.67,8.59,8.59,2311129.0,8.1386,8.148,8.0728,8.0728,2311129.0
2019-05-01 09:30:00,8.73,8.79,8.65,8.69,749440.0,8.2044,8.2608,8.1292,8.1668,749440.0
2019-05-01 10:00:00,8.69,8.75,8.63,8.68,474265.0,8.1668,8.2232,8.1104,8.1574,474265.0
2019-05-01 10:30:00,8.69,8.71,8.66,8.7,208651.0,8.1668,8.1856,8.1386,8.1762,208651.0
2019-05-01 11:00:00,8.7,8.74,8.69,8.73,273110.0,8.1762,8.2138,8.1668,8.2044,273110.0
2019-05-01 11:30:00,8.73,8.78,8.72,8.78,256288.0,8.2044,8.2514,8.195,8.2514,256288.0
2019-05-01 12:00:00,8.78,8.82,8.75,8.78,428773.0,8.2514,8.289,8.2232,8.2514,428773.0
2019-05-01 12:30:00,8.78,8.81,8.74,8.8,207707.0,8.2514,8.2796,8.2138,8.2702,207707.0
2019-05-01 13:00:00,8.8,8.83,8.75,8.8,249995.0,8.2702,8.2984,8.2232,8.2702,249995.0
2019-05-01 13:30:00,8.8,8.85,8.79,8.84,327501.0,8.2702,8.3171,8.2608,8.3077,327501.0
2019-05-01 14:00:00,8.84,8.98,8.83,8.93,575378.0,8.3077,8.4393,8.2984,8.3923,575378.0
2019-05-01 14:30:00,8.93,8.94,8.81,8.87,472739.0,8.3923,8.4017,8.2796,8.3359,472739.0
2019-05-01 15:00:00,8.86,8.87,8.74,8.76,242328.0,8.3265,8.3359,8.2138,8.2326,242328.0
2019-05-01 15:30:00,8.76,8.78,8.73,8.73,533948.0,8.2326,8.2514,8.2044,8.2044,533948.0
2019-05-02 09:30:00,8.66,8.93,8.66,8.92,749513.0,8.1386,8.3923,8.1386,8.3829,749513.0
2019-05-02 10:00:00,8.93,9.21,8.92,9.11,2018686.0,8.3923,8.6555,8.3829,8.5615,2018686.0
2019-05-02 10:30:00,9.1,9.17,9.0,9.02,1107569.0,8.5521,8.6179,8.4581,8.4769,1107569.0
2019-05-02 11:00:00,9.01,9.11,8.98,8.98,769415.0,8.4675,8.5615,8.4393,8.4393,769415.0
2019-05-02 11:30:00,8.99,9.09,8.95,9.04,673876.0,8.4487,8.5427,8.4111,8.4957,673876.0
2019-05-02 12:00:00,9.05,9.14,9.03,9.13,405148.0,8.5051,8.5897,8.4863,8.5803,405148.0
2019-05-02 12:30:00,9.13,9.18,9.12,9.16,736804.0,8.5803,8.6273,8.5709,8.6085,736804.0
2019-05-02 13:00:00,9.16,9.18,9.11,9.15,508103.0,8.6085,8.6273,8.5615,8.5991,508103.0
2019-05-02 13:30:00,9.14,9.17,9.12,9.14,440778.0,8.5897,8.6179,8.5709,8.5897,440778.0
2019-05-02 14:00:00,9.13,9.17,9.09,9.1,436749.0,8.5803,8.6179,8.5427,8.5521,436749.0
2019-05-02 14:30:00,9.11,9.15,9.09,9.14,340212.0,8.5615,8.5991,8.5427,8.5897,340212.0
2019-05-02 15:00:00,9.13,9.17,9.11,9.17,579707.0,8.5803,8.6179,8.5615,8.6179,579707.0
2019-05-02 15:30:00,9.16,9.17,9.09,9.11,1434880.0,8.6085,8.6179,8.5427,8.5615,1434880.0
2019-05-03 09:30:00,9.18,9.26,8.95,9.17,1676953.0,8.6273,8.7025,8.4111,8.6179,1676953.0
2019-05-03 10:00:00,9.17,9.2,9.01,9.04,590213.0,8.6179,8.6461,8.4675,8.4957,590213.0
2019-05-03 10:30:00,9.05,9.06,8.92,8.98,425703.0,8.5051,8.5145,8.3829,8.4393,425703.0
2019-05-03 11:00:00,8.99,8.99,8.94,8.96,309238.0,8.4487,8.4487,8.4017,8.4205,309238.0
2019-05-03 11:30:00,8.96,8.99,8.94,8.96,133036.0,8.4205,8.4487,8.4017,8.4205,133036.0
2019-05-03 12:00:00,8.96,8.98,8.94,8.98,162766.0,8.4205,8.4393,8.4017,8.4393,162766.0
2019-05-03 12:30:00,8.98,9.01,8.96,9.0,194362.0,8.4393,8.4675,8.4205,8.4581,194362.0
2019-05-03 13:00:00,9.0,9.01,8.97,9.0,123796.0,8.4581,8.4675,8.4299,8.4581,123796.0
2019-05-03 13:30:00,9.0,9.01,8.98,9.0,115586.0,8.4581,8.4675,8.4393,8.4581,115586.0
2019-05-03 14:00:00,9.01,9.05,8.99,9.04,149555.0,8.4675,8.5051,8.4487,8.4957,149555.0
2019-05-03 14:30:00,9.04,9.1,9.04,9.1,159889.0,8.4957,8.5521,8.4957,8.5521,159889.0
2019-05-03 15:00:00,9.1,9.14,9.08,9.13,173086.0,8.5521,8.5897,8.5333,8.5803,173086.0
2019-05-03 15:30:00,9.13,9.16,9.12,9.16,583451.0,8.5803,8.6085,8.5709,8.6085,583451.0
2019-05-06 09:30:00,8.53,8.8,8.52,8.64,1370960.0,8.0164,8.2702,8.007,8.1198,1370960.0
2019-05-06 10:00:00,8.64,8.64,8.53,8.57,546740.0,8.1198,8.1198,8.0164,8.054,546740.0
2019-05-06 10:30:00,8.57,8.67,8.55,8.63,845563.0,8.054,8.148,8.0352,8.1104,845563.0
2019-05-06 11:00:00,8.62,8.69,8.57,8.67,677859.0,8.101,8.1668,8.054,8.148,677859.0
2019-05-06 11:30:00,8.67,8.73,8.64,8.68,291533.0,8.148,8.2044,8.1198,8.1574,291533.0
2019-05-06 12:00:00,8.69,8.71,8.64,8.7,149926.0,8.1668,8.1856,8.1198,8.1762,149926.0
2019-05-06 12:30:00,8.71,8.75,8.68,8.73,214512.0,8.1856,8.2232,8.1574,8.2044,214512.0
2019-05-06 13:00:00,8.73,8.88,8.72,8.87,414011.0,8.2044,8.3453,8.195,8.3359,414011.0
2019-05-06 13:30:00,8.87,8.88,8.78,8.81,379620.0,8.3359,8.3453,8.2514,8.2796,379620.0
2019-05-06 14:00:00,8.8,8.81,8.75,8.77,157335.0,8.2702,8.2796,8.2232,8.242,157335.0
2019-05-06 14:30:00,8.76,8.85,8.76,8.83,166740.0,8.2326,8.3171,8.2326,8.2984,166740.0
2019-05-06 15:00:00,8.83,8.88,8.8,8.86,190825.0,8.2984,8.3453,8.2702,8.3265,190825.0
2019-05-06 15:30:00,8.86,8.9,8.85,8.87,942063.0,8.3265,8.3641,8.3171,8.3359,942063.0
2019-05-07 09:30:00,8.79,8.81,8.64,8.79,386923.0,8.2608,8.2796,8.1198,8.2608,386923.0
2019-05-07 10:00:00,8.79,8.94,8.73,8.93,468290.0,8.2608,8.4017,8.2044,8.3923,468290.0
2019-05-07 10:30:00,8.93,8.95,8.69,8.74,1011730.0,8.3923,8.4111,8.1668,8.2138,1011730.0
2019-05-07 11:00:00,8.73,8.73,8.63,8.71,501190.0,8.2044,8.2044,8.1104,8.1856,501190.0
2019-05-07 11:30:00,8.71,8.77,8.68,8.72,322762.0,8.1856,8.242,8.1574,8.195,322762.0
2019-05-07 12:00:00,8.72,8.8,8.7,8.79,166812.0,8.195,8.2702,8.1762,8.2608,166812.0
2019-05-07 12:30:00,8.79,8.8,8.71,8.73,159629.0,8.2608,8.2702,8.1856,8.2044,159629.0
2019-05-07 13:00:00,8.74,8.76,8.68,8.69,216444.0,8.2138,8.2326,8.1574,8.1668,216444.0
2019-05-07 13:30:00,8.69,8.7,8.62,8.66,229364.0,8.1668,8.1762,8.101,8.1386,229364.0
2019-05-07 14:00:00,8.67,8.69,8.64,8.66,214612.0,8.148,8.1668,8.1198,8.1386,214612.0
2019-05-07 14:30:00,8.66,8.7,8.61,8.7,223491.0,8.1386,8.1762,8.0916,8.1762,223491.0
2019-05-07 15:00:00,8.7,8.75,8.68,8.69,183435.0,8.1762,8.2232,8.1574,8.1668,183435.0
2019-05-07 15:30:00,8.7,8.76,8.62,8.75,817306.0,8.1762,8.2326,8.101,8.2232,817306.0
2019-05-08 09:30:00,8.78,8.8,8.56,8.57,1615295.0,8.2514,8.2702,8.0446,8.054,1615295.0
2019-05-08 10:00:00,8.58,8.62,8.46,8.57,882331.0,8.0634,8.101,7.9506,8.054,882331.0
2019-05-08 10:30:00,8.57,8.63,8.51,8.63,533232.0,8.054,8.1104,7.9976,8.1104,533232.0
2019-05-08 11:00:00,8.62,8.73,8.61,8.66,463532.0,8.101,8.2044,8.0916,8.1386,463532.0
2019-05-08 11:30:00,8.66,8.69,8.57,8.57,393681.0,8.1386,8.1668,8.054,8.054,393681.0
2019-05-08 12:00:00,8.58,8.58,8.52,8.54,366724.0,8.0634,8.0634,8.007,8.0258,366724.0
2019-05-08 12:30:00,8.54,8.62,8.54,8.59,252413.0,8.0258,8.101,8.0258,8.0728,252413.0
2019-05-08 13:00:00,8.6,8.6,8.54,8.54,369009.0,8.0822,8.0822,8.0258,8.0258,369009.0
2019-05-08 13:30:00,8.54,8.59,8.54,8.59,205173.0,8.0258,8.0728,8.0258,8.0728,205173.0
2019-05-08 14:00:00,8.59,8.6,8.57,8.6,161732.0,8.0728,8.0822,8.054,8.0822,161732.0
2019-05-08 14:30:00,8.6,8.62,8.59,8.62,197547.0,8.0822,8.101,8.0728,8.101,197547.0
2019-05-08 15:00:00,8.62,8.63,8.6,8.63,209019.0,8.101,8.1104,8.0822,8.1104,209019.0
2019-05-08 15:30:00,8.63,8.68,8.58,8.61,873431.0,8.1104,8.1574,8.0634,8.0916,873431.0
2019-05-09 09:30:00,8.44,8.45,8.24,8.43,604019.0,7.9318,7.9412,7.7439,7.9224,604019.0
2019-05-09 10:00:00,8.43,8.45,8.29,8.34,676598.0,7.9224,7.9412,7.7909,7.8379,676598.0
2019-05-09 10:30:00,8.33,8.39,8.31,8.33,497983.0,7.8285,7.8848,7.8097,7.8285,497983.0
2019-05-09 11:00:00,8.33,8.39,8.31,8.33,258090.0,7.8285,7.8848,7.8097,7.8285,258090.0
2019-05-09 11:30:00,8.33,8.44,8.33,8.44,266264.0,7.8285,7.9318,7.8285,7.9318,266264.0
2019-05-09 12:00:00,8.44,8.48,8.39,8.46,403747.0,7.9318,7.9694,7.8848,7.9506,403747.0
2019-05-09 12:30:00,8.46,8.6,8.45,8.54,271412.0,7.9506,8.0822,7.9412,8.0258,271412.0
2019-05-09 13:00:00,8.54,8.55,8.47,8.51,382105.0,8.0258,8.0352,7.96,7.9976,382105.0
2019-05-09 13:30:00,8.51,8.56,8.49,8.54,271844.0,7.9976,8.0446,7.9788,8.0258,271844.0
2019-05-09 14:00:00,8.54,8.56,8.49,8.51,252934.0,8.0258,8.0446,7.9788,7.9976,252934.0
2019-05-09 14:30:00,8.51,8.57,8.5,8.54,215793.0,7.9976,8.054,7.9882,8.0258,215793.0
2019-05-09 15:00:00,8.54,8.61,8.51,8.61,294295.0,8.0258,8.0916,7.9976,8.0916,294295.0
2019-05-09 15:30:00,8.61,8.65,8.56,8.57,666633.0,8.0916,8.1292,8.0446,8.054,666633.0
2019-05-10 09:30:00,8.7,8.71,8.53,8.55,514614.0,8.1762,8.1856,8.0164,8.0352,514614.0
2019-05-10 10:00:00,8.55,8.62,8.46,8.48,269965.0,8.0352,8.101,7.9506,7.9694,269965.0
2019-05-10 10:30:00,8.47,8.48,8.38,8.41,272949.0,7.96,7.9694,7.8754,7.9036,272949.0
2019-05-10 11:00:00,8.41,8.42,8.3,8.35,423847.0,7.9036,7.913,7.8003,7.8473,423847.0
2019-05-10 11:30:00,8.35,8.42,8.32,8.42,212174.0,7.8473,7.913,7.8191,7.913,212174.0
2019-05-10 12:00:00,8.41,8.44,8.38,8.42,250656.0,7.9036,7.9318,7.8754,7.913,250656.0
2019-05-10 12:30:00,8.43,8.47,8.42,8.46,248495.0,7.9224,7.96,7.913,7.9506,248495.0
2019-05-10 13:00:00,8.46,8.47,8.41,8.43,227946.0,7.9506,7.96,7.9036,7.9224,227946.0
2019-05-10 13:30:00,8.43,8.5,8.42,8.49,283269.0,7.9224,7.9882,7.913,7.9788,283269.0
2019-05-10 14:00:00,8.49,8.53,8.47,8.49,386242.0,7.9788,8.0164,7.96,7.9788,386242.0
2019-05-10 14:30:00,8.49,8.51,8.48,8.51,170456.0,7.9788,7.9976,7.9694,7.9976,170456.0
2019-05-10 15:00:00,8.51,8.56,8.5,8.53,276420.0,7.9976,8.0446,7.9882,8.0164,276420.0
2019-05-10 15:30:00,8.52,8.53,8.49,8.5,690015.0,8.007,8.0164,7.9788,7.9882,690015.0
2019-05-13 09:30:00,7.95,8.18,7.9,8.03,1643637.0,7.4713,7.6875,7.4243,7.5465,1643637.0
2019-05-13 10:00:00,8.03,8.09,7.98,7.99,807386.0,7.5465,7.6029,7.4995,7.5089,807386.0
2019-05-13 10:30:00,7.99,8.0,7.92,7.99,715928.0,7.5089,7.5183,7.4431,7.5089,715928.0
2019-05-13 11:00:00,8.0,8.04,7.92,7.92,564102.0,7.5183,7.5559,7.4431,7.4431,564102.0
2019-05-13 11:30:00,7.92,7.93,7.81,7.89,1078752.0,7.4431,7.4525,7.3398,7.4149,1078752.0
2019-05-13 12:00:00,7.89,7.89,7.8,7.83,709196.0,7.4149,7.4149,7.3304,7.3586,709196.0
2019-05-13 12:30:00,7.82,7.87,7.81,7.81,367629.0,7.3492,7.3962,7.3398,7.3398,367629.0
2019-05-13 13:00:00,7.81,7.83,7.79,7.81,456139.0,7.3398,7.3586,7.321,7.3398,456139.0
2019-05-13 13:30:00,7.8,7.92,7.75,7.78,527550.0,7.3304,7.4431,7.2834,7.3116,527550.0
2019-05-13 14:00:00,7.77,7.81,7.72,7.74,496960.0,7.3022,7.3398,7.2552,7.274,496960.0
2019-05-13 14:30:00,7.74,7.86,7.72,7.8,447206.0,7.274,7.3868,7.2552,7.3304,447206.0
2019-05-13 15:00:00,7.8,7.85,7.71,7.77,762284.0,7.3304,7.3774,7.2458,7.3022,762284.0
2019-05-13 15:30:00,7.77,7.77,7.63,7.69,2037012.0,7.3022,7.3022,7.1706,7.227,2037012.0
2019-05-14 09:30:00,7.93,8.1,7.93,8.09,775340.0,7.4525,7.6123,7.4525,7.6029,775340.0
2019-05-14 10:00:00,8.1,8.14,8.08,8.1,277702.0,7.6123,7.6499,7.5935,7.6123,277702.0
2019-05-14 10:30:00,8.1,8.21,8.09,8.1,295883.0,7.6123,7.7157,7.6029,7.6123,295883.0
2019-05-14 11:00:00,8.11,8.19,8.09,8.17,312269.0,7.6217,7.6969,7.6029,7.6781,312269.0
2019-05-14 11:30:00,8.18,8.21,8.15,8.17,192545.0,7.6875,7.7157,7.6593,7.6781,192545.0
2019-05-14 12:00:00,8.17,8.18,8.14,8.15,183021.0,7.6781,7.6875,7.6499,7.6593,183021.0
2019-05-14 12:30:00,8.15,8.18,8.14,8.15,110290.0,7.6593,7.6875,7.6499,7.6593,110290.0
2019-05-14 13:00:00,8.15,8.17,8.13,8.16,99723.0,7.6593,7.6781,7.6405,7.6687,99723.0
2019-05-14 13:30:00,8.15,8.19,8.15,8.18,104799.0,7.6593,7.6969,7.6593,7.6875,104799.0
2019-05-14 14:00:00,8.18,8.19,8.15,8.18,90087.0,7.6875,7.6969,7.6593,7.6875,90087.0
2019-05-14 14:30:00,8.18,8.18,8.13,8.13,88047.0,7.6875,7.6875,7.6405,7.6405,88047.0
2019-05-14 15:00:00,8.13,8.14,8.11,8.13,226805.0,7.6405,7.6499,7.6217,7.6405,226805.0
2019-05-14 15:30:00,8.12,8.18,8.1,8.17,741770.0,7.6311,7.6875,7.6123,7.6781,741770.0
2019-05-15 09:30:00,8.11,8.33,8.02,8.29,859042.0,7.6217,7.8285,7.5371,7.7909,859042.0
2019-05-15 10:00:00,8.29,8.41,8.28,8.41,555639.0,7.7909,7.9036,7.7815,7.9036,555639.0
2019-05-15 10:30:00,8.41,8.42,8.34,8.38,336930.0,7.9036,7.913,7.8379,7.8754,336930.0
2019-05-15 11:00:00,8.38,8.4,8.33,8.35,275881.0,7.8754,7.8942,7.8285,7.8473,275881.0
2019-05-15 11:30:00,8.35,8.36,8.29,8.32,347946.0,7.8473,7.8566,7.7909,7.8191,347946.0
2019-05-15 12:00:00,8.32,8.33,8.26,8.31,286188.0,7.8191,7.8285,7.7627,7.8097,286188.0
2019-05-15 12:30:00,8.31,8.39,8.3,8.31,319442.0,7.8097,7.8848,7.8003,7.8097,319442.0
2019-05-15 13:00:00,8.32,8.39,8.31,8.37,208477.0,7.8191,7.8848,7.8097,7.866,208477.0
2019-05-15 13:30:00,8.37,8.49,8.36,8.44,554493.0,7.866,7.9788,7.8566,7.9318,554493.0
2019-05-15 14:00:00,8.44,8.45,8.4,8.43,226215.0,7.9318,7.9412,7.8942,7.9224,226215.0
2019-05-15 14:30:00,8.43,8.44,8.36,8.38,185137.0,7.9224,7.9318,7.8566,7.8754,185137.0
2019-05-15 15:00:00,8.38,8.4,8.35,8.36,229568.0,7.8754,7.8942,7.8473,7.8566,229568.0
2019-05-15 15:30:00,8.36,8.39,8.33,8.34,763429.0,7.8566,7.8848,7.8285,7.8379,763429.0
2019-05-16 09:30:00,8.36,8.49,8.3,8.37,342336.0,7.8566,7.9788,7.8003,7.866,342336.0
2019-05-16 10:00:00,8.36,8.45,8.32,8.43,267384.0,7.8566,7.9412,7.8191,7.9224,267384.0
2019-05-16 10:30:00,8.43,8.53,8.43,8.48,595567.0,7.9224,8.0164,7.9224,7.9694,595567.0
2019-05-16 11:00:00,8.49,8.53,8.48,8.51,413836.0,7.9788,8.0164,7.9694,7.9976,413836.0
2019-05-16 11:30:00,8.51,8.54,8.48,8.49,371347.0,7.9976,8.0258,7.9694,7.9788,371347.0
2019-05-16 12:00:00,8.5,8.59,8.49,8.59,288973.0,7.9882,8.0728,7.9788,8.0728,288973.0
2019-05-16 12:30:00,8.58,8.61,8.56,8.58,428031.0,8.0634,8.0916,8.0446,8.0634,428031.0
2019-05-16 13:00:00,8.58,8.59,8.55,8.57,254466.0,8.0634,8.0728,8.0352,8.054,254466.0
2019-05-16 13:30:00,8.57,8.59,8.51,8.51,373876.0,8.054,8.0728,7.9976,7.9976,373876.0
2019-05-16 14:00:00,8.52,8.58,8.5,8.54,427560.0,8.007,8.0634,7.9882,8.0258,427560.0
2019-05-16 14:30:00,8.54,8.56,8.49,8.53,165544.0,8.0258,8.0446,7.9788,8.0164,165544.0
2019-05-16 15:00:00,8.53,8.57,8.49,8.55,280198.0,8.0164,8.054,7.9788,8.0352,280198.0
2019-05-16 15:30:00,8.55,8.58,8.46,8.47,1011962.0,8.0352,8.0634,7.9506,7.96,1011962.0
2019-05-17 09:30:00,8.39,8.39,8.08,8.14,695314.0,7.8848,7.8848,7.5935,7.6499,695314.0
2019-05-17 10:00:00,8.13,8.19,8.07,8.12,668349.0,7.6405,7.6969,7.5841,7.6311,668349.0
2019-05-17 10:30:00,8.12,8.23,8.08,8.17,377914.0,7.6311,7.7345,7.5935,7.6781,377914.0
2019-05-17 11:00:00,8.17,8.17,8.11,8.14,247508.0,7.6781,7.6781,7.6217,7.6499,247508.0
2019-05-17 11:30:00,8.14,8.2,8.12,8.18,175427.0,7.6499,7.7063,7.6311,7.6875,175427.0
2019-05-17 12:00:00,8.18,8.2,8.15,8.18,128000.0,7.6875,7.7063,7.6593,7.6875,128000.0
2019-05-17 12:30:00,8.18,8.27,8.17,8.21,183189.0,7.6875,7.7721,7.6781,7.7157,183189.0
2019-05-17 13:00:00,8.21,8.26,8.2,8.22,133625.0,7.7157,7.7627,7.7063,7.7251,133625.0
2019-05-17 13:30:00,8.22,8.26,8.21,8.25,115136.0,7.7251,7.7627,7.7157,7.7533,115136.0
2019-05-17 14:00:00,8.25,8.29,8.24,8.26,142022.0,7.7533,7.7909,7.7439,7.7627,142022.0
2019-05-17 14:30:00,8.26,8.28,8.24,8.26,132162.0,7.7627,7.7815,7.7439,7.7627,132162.0
2019-05-17 15:00:00,8.26,8.26,8.17,8.19,224319.0,7.7627,7.7627,7.6781,7.6969,224319.0
2019-05-17 15:30:00,8.19,8.22,8.1,8.2,2164125.0,7.6969,7.7251,7.6123,7.7063,2164125.0
2019-05-20 09:30:00,8.05,8.07,7.73,7.82,1490404.0,7.5653,7.5841,7.2646,7.3492,1490404.0
2019-05-20 10:00:00,7.82,7.83,7.72,7.73,790766.0,7.3492,7.3586,7.2552,7.2646,790766.0
2019-05-20 10:30:00,7.73,7.76,7.65,7.66,1518979.0,7.2646,7.2928,7.1894,7.1988,1518979.0
2019-05-20 11:00:00,7.67,7.69,7.59,7.63,888814.0,7.2082,7.227,7.133,7.1706,888814.0
2019-05-20 11:30:00,7.63,7.68,7.46,7.47,1249115.0,7.1706,7.2176,7.0108,7.0202,1249115.0
2019-05-20 12:00:00,7.46,7.57,7.45,7.53,615001.0,7.0108,7.1142,7.0014,7.0766,615001.0
2019-05-20 12:30:00,7.53,7.55,7.49,7.52,512194.0,7.0766,7.0954,7.039,7.0672,512194.0
2019-05-20 13:00:00,7.52,7.59,7.51,7.58,565465.0,7.0672,7.133,7.0578,7.1236,565465.0
2019-05-20 13:30:00,7.58,7.63,7.52,7.57,598813.0,7.1236,7.1706,7.0672,7.1142,598813.0
2019-05-20 14:00:00,7.57,7.59,7.53,7.57,339487.0,7.1142,7.133,7.0766,7.1142,339487.0
2019-05-20 14:30:00,7.58,7.59,7.54,7.57,368149.0,7.1236,7.133,7.086,7.1142,368149.0
2019-05-20 15:00:00,7.57,7.61,7.54,7.61,1011402.0,7.1142,7.1518,7.086,7.1518,1011402.0
2019-05-20 15:30:00,7.61,7.66,7.58,7.59,1653346.0,7.1518,7.1988,7.1236,7.133,1653346.0
2019-05-21 09:30:00,7.74,7.84,7.71,7.83,1065345.0,7.274,7.368,7.2458,7.3586,1065345.0
2019-05-21 10:00:00,7.84,7.84,7.76,7.8,374739.0,7.368,7.368,7.2928,7.3304,374739.0
2019-05-21 10:30:00,7.8,7.81,7.73,7.75,618651.0,7.3304,7.3398,7.2646,7.2834,618651.0
2019-05-21 11:00:00,7.76,7.78,7.72,7.73,668624.0,7.2928,7.3116,7.2552,7.2646,668624.0
2019-05-21 11:30:00,7.73,7.79,7.72,7.77,428166.0,7.2646,7.321,7.2552,7.3022,428166.0
2019-05-21 12:00:00,7.77,7.84,7.76,7.8,395978.0,7.3022,7.368,7.2928,7.3304,395978.0
2019-05-21 12:30:00,7.8,7.81,7.77,7.8,353025.0,7.3304,7.3398,7.3022,7.3304,353025.0
2019-05-21 13:00:00,7.8,7.82,7.76,7.77,385503.0,7.3304,7.3492,7.2928,7.3022,385503.0
2019-05-21 13:30:00,7.77,7.78,7.72,7.73,242845.0,7.3022,7.3116,7.2552,7.2646,242845.0
2019-05-21 14:00:00,7.74,7.75,7.72,7.74,202464.0,7.274,7.2834,7.2552,7.274,202464.0
2019-05-21 14:30:00,7.74,7.75,7.72,7.73,201991.0,7.274,7.2834,7.2552,7.2646,201991.0
2019-05-21 15:00:00,7.73,7.73,7.68,7.69,364336.0,7.2646,7.2646,7.2176,7.227,364336.0
2019-05-21 15:30:00,7.69,7.69,7.65,7.66,1081013.0,7.227,7.227,7.1894,7.1988,1081013.0
2019-05-22 09:30:00,7.55,7.61,7.47,7.51,755337.0,7.0954,7.1518,7.0202,7.0578,755337.0
2019-05-22 10:00:00,7.51,7.52,7.4,7.48,703914.0,7.0578,7.0672,6.9545,7.0296,703914.0
2019-05-22 10:30:00,7.48,7.48,7.39,7.39,699983.0,7.0296,7.0296,6.9451,6.9451,699983.0
2019-05-22 11:00:00,7.39,7.42,7.35,7.38,288055.0,6.9451,6.9732,6.9075,6.9357,288055.0
2019-05-22 11:30:00,7.39,7.39,7.29,7.33,469314.0,6.9451,6.9451,6.8511,6.8887,469314.0
2019-05-22 12:00:00,7.33,7.33,7.27,7.29,316438.0,6.8887,6.8887,6.8323,6.8511,316438.0
2019-05-22 12:30:00,7.29,7.29,7.23,7.26,450117.0,6.8511,6.8511,6.7947,6.8229,450117.0
2019-05-22 13:00:00,7.26,7.28,7.23,7.27,230765.0,6.8229,6.8417,6.7947,6.8323,230765.0
2019-05-22 13:30:00,7.27,7.3,7.25,7.29,204285.0,6.8323,6.8605,6.8135,6.8511,204285.0
2019-05-22 14:00:00,7.29,7.3,7.25,7.28,291686.0,6.8511,6.8605,6.8135,6.8417,291686.0
2019-05-22 14:30:00,7.28,7.31,7.24,7.25,710582.0,6.8417,6.8699,6.8041,6.8135,710582.0
2019-05-22 15:00:00,7.25,7.29,7.23,7.26,457568.0,6.8135,6.8511,6.7947,6.8229,457568.0
2019-05-22 15:30:00,7.26,7.34,7.22,7.27,1838195.0,6.8229,6.8981,6.7853,6.8323,1838195.0
2019-05-23 09:30:00,7.14,7.27,6.93,7.13,1989180.0,6.7101,6.8323,6.5127,6.7007,1989180.0
2019-05-23 10:00:00,7.14,7.41,7.11,7.37,1527100.0,6.7101,6.9638,6.6819,6.9263,1527100.0
2019-05-23 10:30:00,7.37,7.5,7.36,7.47,1776391.0,6.9263,7.0484,6.9169,7.0202,1776391.0
2019-05-23 11:00:00,7.47,7.64,7.46,7.61,1201740.0,7.0202,7.18,7.0108,7.1518,1201740.0
2019-05-23 11:30:00,7.61,7.67,7.4,7.42,1289019.0,7.1518,7.2082,6.9545,6.9732,1289019.0
2019-05-23 12:00:00,7.41,7.58,7.39,7.56,1287212.0,6.9638,7.1236,6.9451,7.1048,1287212.0
2019-05-23 12:30:00,7.56,7.67,7.55,7.61,567043.0,7.1048,7.2082,7.0954,7.1518,567043.0
2019-05-23 13:00:00,7.6,7.67,7.58,7.61,304816.0,7.1424,7.2082,7.1236,7.1518,304816.0
2019-05-23 13:30:00,7.62,7.64,7.51,7.53,530953.0,7.1612,7.18,7.0578,7.0766,530953.0
2019-05-23 14:00:00,7.54,7.54,7.45,7.47,233736.0,7.086,7.086,7.0014,7.0202,233736.0
2019-05-23 14:30:00,7.46,7.5,7.46,7.49,268065.0,7.0108,7.0484,7.0108,7.039,268065.0
2019-05-23 15:00:00,7.49,7.54,7.47,7.51,367411.0,7.039,7.086,7.0202,7.0578,367411.0
2019-05-23 15:30:00,7.51,7.55,7.5,7.5,1024569.0,7.0578,7.0954,7.0484,7.0484,1024569.0
2019-05-24 09:30:00,7.73,8.04,7.72,7.98,2296922.0,7.2646,7.5559,7.2552,7.4995,2296922.0
2019-05-24 10:00:00,7.98,8.0,7.74,7.77,1315327.0,7.4995,7.5183,7.274,7.3022,1315327.0
2019-05-24 10:30:00,7.76,7.77,7.6,7.76,1123046.0,7.2928,7.3022,7.1424,7.2928,1123046.0
2019-05-24 11:00:00,7.77,7.83,7.7,7.71,499533.0,7.3022,7.3586,7.2364,7.2458,499533.0
2019-05-24 11:30:00,7.71,7.75,7.68,7.72,379575.0,7.2458,7.2834,7.2176,7.2552,379575.0
2019-05-24 12:00:00,7.72,7.78,7.69,7.71,329839.0,7.2552,7.3116,7.227,7.2458,329839.0
2019-05-24 12:30:00,7.71,7.76,7.71,7.73,203665.0,7.2458,7.2928,7.2458,7.2646,203665.0
2019-05-24 13:00:00,7.74,7.75,7.62,7.64,445538.0,7.274,7.2834,7.1612,7.18,445538.0
2019-05-24 13:30:00,7.63,7.67,7.62,7.66,196509.0,7.1706,7.2082,7.1612,7.1988,196509.0
2019-05-24 14:00:00,7.66,7.71,7.64,7.69,296599.0,7.1988,7.2458,7.18,7.227,296599.0
2019-05-24 14:30:00,7.68,7.71,7.66,7.7,278112.0,7.2176,7.2458,7.1988,7.2364,278112.0
2019-05-24 15:00:00,7.69,7.73,7.68,7.71,631077.0,7.227,7.2646,7.2176,7.2458,631077.0
2019-05-24 15:30:00,7.71,7.71,7.64,7.65,1608310.0,7.2458,7.2458,7.18,7.1894,1608310.0
2019-05-28 09:30:00,7.75,7.91,7.75,7.86,606590.0,7.2834,7.4337,7.2834,7.3868,606590.0
2019-05-28 10:00:00,7.86,7.88,7.77,7.86,506462.0,7.3868,7.4056,7.3022,7.3868,506462.0
2019-05-28 10:30:00,7.86,7.88,7.81,7.88,354538.0,7.3868,7.4056,7.3398,7.4056,354538.0
2019-05-28 11:00:00,7.88,7.88,7.79,7.79,325917.0,7.4056,7.4056,7.321,7.321,325917.0
2019-05-28 11:30:00,7.8,7.84,7.77,7.78,267271.0,7.3304,7.368,7.3022,7.3116,267271.0
2019-05-28 12:00:00,7.78,7.79,7.73,7.74,229500.0,7.3116,7.321,7.2646,7.274,229500.0
2019-05-28 12:30:00,7.74,7.75,7.69,7.75,321723.0,7.274,7.2834,7.227,7.2834,321723.0
2019-05-28 13:00:00,7.75,7.8,7.74,7.8,231412.0,7.2834,7.3304,7.274,7.3304,231412.0
2019-05-28 13:30:00,7.79,7.8,7.76,7.78,373099.0,7.321,7.3304,7.2928,7.3116,373099.0
2019-05-28 14:00:00,7.77,7.78,7.72,7.74,288601.0,7.3022,7.3116,7.2552,7.274,288601.0
2019-05-28 14:30:00,7.73,7.76,7.72,7.73,358306.0,7.2646,7.2928,7.2552,7.2646,358306.0
2019-05-28 15:00:00,7.72,7.73,7.67,7.68,433432.0,7.2552,7.2646,7.2082,7.2176,433432.0
2019-05-28 15:30:00,7.67,7.69,7.66,7.67,1357564.0,7.2082,7.227,7.1988,7.2082,1357564.0
2019-05-29 09:30:00,7.6,7.6,7.42,7.45,539046.0,7.1424,7.1424,6.9732,7.0014,539046.0
2019-05-29 10:00:00,7.46,7.47,7.39,7.43,284572.0,7.0108,7.0202,6.9451,6.9826,284572.0
2019-05-29 10:30:00,7.43,7.55,7.42,7.54,290856.0,6.9826,7.0954,6.9732,7.086,290856.0
2019-05-29 11:00:00,7.54,7.59,7.49,7.51,556164.0,7.086,7.133,7.039,7.0578,556164.0
2019-05-29 11:30:00,7.51,7.52,7.47,7.52,731019.0,7.0578,7.0672,7.0202,7.0672,731019.0
2019-05-29 12:00:00,7.52,7.57,7.51,7.57,214287.0,7.0672,7.1142,7.0578,7.1142,214287.0
2019-05-29 12:30:00,7.57,7.57,7.52,7.53,149090.0,7.1142,7.1142,7.0672,7.0766,149090.0
2019-05-29 13:00:00,7.52,7.63,7.51,7.62,342379.0,7.0672,7.1706,7.0578,7.1612,342379.0
2019-05-29 13:30:00,7.62,7.66,7.61,7.64,214570.0,7.1612,7.1988,7.1518,7.18,214570.0
2019-05-29 14:00:00,7.64,7.68,7.63,7.68,193803.0,7.18,7.2176,7.1706,7.2176,193803.0
2019-05-29 14:30:00,7.68,7.68,7.58,7.61,395855.0,7.2176,7.2176,7.1236,7.1518,395855.0
2019-05-29 15:00:00,7.61,7.65,7.58,7.64,538843.0,7.1518,7.1894,7.1236,7.18,538843.0
2019-05-29 15:30:00,7.64,7.71,7.63,7.69,1038666.0,7.18,7.2458,7.1706,7.227,1038666.0
2019-05-30 09:30:00,7.7,7.79,7.66,7.73,342220.0,7.2364,7.321,7.1988,7.2646,342220.0
2019-05-30 10:00:00,7.72,7.73,7.67,7.69,158887.0,7.2552,7.2646,7.2082,7.227,158887.0
2019-05-30 10:30:00,7.69,7.79,7.69,7.74,212445.0,7.227,7.321,7.227,7.274,212445.0
2019-05-30 11:00:00,7.75,7.78,7.71,7.75,255578.0,7.2834,7.3116,7.2458,7.2834,255578.0
2019-05-30 11:30:00,7.76,7.76,7.73,7.76,94035.0,7.2928,7.2928,7.2646,7.2928,94035.0
2019-05-30 12:00:00,7.76,7.83,7.75,7.81,153500.0,7.2928,7.3586,7.2834,7.3398,153500.0
2019-05-30 12:30:00,7.81,7.84,7.8,7.84,112532.0,7.3398,7.368,7.3304,7.368,112532.0
2019-05-30 13:00:00,7.83,7.85,7.83,7.84,114277.0,7.3586,7.3774,7.3586,7.368,114277.0
2019-05-30 13:30:00,7.85,7.85,7.82,7.83,161577.0,7.3774,7.3774,7.3492,7.3586,161577.0
2019-05-30 14:00:00,7.83,7.84,7.81,7.81,211186.0,7.3586,7.368,7.3398,7.3398,211186.0
2019-05-30 14:30:00,7.82,7.84,7.79,7.84,191312.0,7.3492,7.368,7.321,7.368,191312.0
2019-05-30 15:00:00,7.83,7.85,7.8,7.85,254214.0,7.3586,7.3774,7.3304,7.3774,254214.0
2019-05-30 15:30:00,7.85,7.88,7.84,7.85,937031.0,7.3774,7.4056,7.368,7.3774,937031.0
2019-05-31 09:30:00,7.69,7.75,7.62,7.68,523838.0,7.227,7.2834,7.1612,7.2176,523838.0
2019-05-31 10:00:00,7.68,7.7,7.63,7.69,221300.0,7.2176,7.2364,7.1706,7.227,221300.0
2019-05-31 10:30:00,7.69,7.74,7.69,7.74,204623.0,7.227,7.274,7.227,7.274,204623.0
2019-05-31 11:00:00,7.74,7.77,7.72,7.77,161758.0,7.274,7.3022,7.2552,7.3022,161758.0
2019-05-31 11:30:00,7.77,7.77,7.72,7.74,184777.0,7.3022,7.3022,7.2552,7.274,184777.0
2019-05-31 12:00:00,7.74,7.75,7.66,7.67,128054.0,7.274,7.2834,7.1988,7.2082,128054.0
2019-05-31 12:30:00,7.68,7.68,7.56,7.57,295422.0,7.2176,7.2176,7.1048,7.1142,295422.0
2019-05-31 13:00:00,7.56,7.64,7.56,7.63,165489.0,7.1048,7.18,7.1048,7.1706,165489.0
2019-05-31 13:30:00,7.63,7.64,7.59,7.62,130526.0,7.1706,7.18,7.133,7.1612,130526.0
2019-05-31 14:00:00,7.62,7.62,7.58,7.6,73970.0,7.1612,7.1612,7.1236,7.1424,73970.0
2019-05-31 14:30:00,7.6,7.64,7.58,7.58,182915.0,7.1424,7.18,7.1236,7.1236,182915.0
2019-05-31 15:00:00,7.58,7.59,7.51,7.54,433556.0,7.1236,7.133,7.0578,7.086,433556.0
2019-05-31 15:30:00,7.54,7.56,7.51,7.55,1400687.0,7.086,7.1048,7.0578,7.0954,1400687.0
2019-06-03 09:30:00,7.55,7.57,7.45,7.49,618301.0,7.0954,7.1142,7.0014,7.039,618301.0
2019-06-03 10:00:00,7.49,7.52,7.42,7.51,373903.0,7.039,7.0672,6.9732,7.0578,373903.0
2019-06-03 10:30:00,7.52,7.56,7.51,7.55,188654.0,7.0672,7.1048,7.0578,7.0954,188654.0
2019-06-03 11:00:00,7.55,7.59,7.54,7.56,164210.0,7.0954,7.133,7.086,7.1048,164210.0
2019-06-03 11:30:00,7.56,7.56,7.5,7.54,164907.0,7.1048,7.1048,7.0484,7.086,164907.0
2019-06-03 12:00:00,7.53,7.54,7.45,7.46,240264.0,7.0766,7.086,7.0014,7.0108,240264.0
2019-06-03 12:30:00,7.46,7.49,7.42,7.47,254766.0,7.0108,7.039,6.9732,7.0202,254766.0
2019-06-03 13:00:00,7.47,7.55,7.45,7.53,179658.0,7.0202,7.0954,7.0014,7.0766,179658.0
2019-06-03 13:30:00,7.53,7.57,7.49,7.57,157908.0,7.0766,7.1142,7.039,7.1142,157908.0
2019-06-03 14:00:00,7.56,7.59,7.53,7.54,196290.0,7.1048,7.133,7.0766,7.086,196290.0
2019-06-03 14:30:00,7.54,7.56,7.51,7.52,141298.0,7.086,7.1048,7.0578,7.0672,141298.0
2019-06-03 15:00:00,7.52,7.53,7.47,7.48,212936.0,7.0672,7.0766,7.0202,7.0296,212936.0
2019-06-03 15:30:00,7.48,7.57,7.47,7.57,803285.0,7.0296,7.1142,7.0202,7.1142,803285.0
2019-06-04 09:30:00,7.64,7.64,7.5,7.56,279616.0,7.18,7.18,7.0484,7.1048,279616.0
2019-06-04 10:00:00,7.56,7.64,7.56,7.63,149605.0,7.1048,7.18,7.1048,7.1706,149605.0
2019-06-04 10:30:00,7.64,7.66,7.54,7.6,128641.0,7.18,7.1988,7.086,7.1424,128641.0
2019-06-04 11:00:00,7.59,7.68,7.58,7.65,83330.0,7.133,7.2176,7.1236,7.1894,83330.0
2019-06-04 11:30:00,7.65,7.71,7.64,7.7,139895.0,7.1894,7.2458,7.18,7.2364,139895.0
2019-06-04 12:00:00,7.7,7.77,7.66,7.76,249756.0,7.2364,7.3022,7.1988,7.2928,249756.0
2019-06-04 12:30:00,7.76,7.76,7.68,7.68,150649.0,7.2928,7.2928,7.2176,7.2176,150649.0
2019-06-04 13:00:00,7.69,7.7,7.67,7.7,103213.0,7.227,7.2364,7.2082,7.2364,103213.0
2019-06-04 13:30:00,7.7,7.74,7.67,7.73,69567.0,7.2364,7.274,7.2082,7.2646,69567.0
2019-06-04 14:00:00,7.73,7.74,7.71,7.71,55625.0,7.2646,7.274,7.2458,7.2458,55625.0
2019-06-04 14:30:00,7.72,7.77,7.71,7.76,221705.0,7.2552,7.3022,7.2458,7.2928,221705.0
2019-06-04 15:00:00,7.77,7.84,7.74,7.77,360416.0,7.3022,7.368,7.274,7.3022,360416.0
2019-06-04 15:30:00,7.77,7.8,7.74,7.75,778034.0,7.3022,7.3304,7.274,7.2834,778034.0
2019-06-05 09:30:00,7.75,7.81,7.5,7.5,449351.0,7.2834,7.3398,7.0484,7.0484,449351.0
2019-06-05 10:00:00,7.49,7.54,7.34,7.36,562252.0,7.039,7.086,6.8981,6.9169,562252.0
2019-06-05 10:30:00,7.35,7.38,7.17,7.18,586136.0,6.9075,6.9357,6.7383,6.7477,586136.0
2019-06-05 11:00:00,7.17,7.24,7.06,7.08,655074.0,6.7383,6.8041,6.6349,6.6537,655074.0
2019-06-05 11:30:00,7.09,7.11,7.0,7.01,889205.0,6.6631,6.6819,6.5785,6.5879,889205.0
2019-06-05 12:00:00,7.01,7.15,6.99,7.1,771953.0,6.5879,6.7195,6.5691,6.6725,771953.0
2019-06-05 12:30:00,7.11,7.16,7.1,7.13,211890.0,6.6819,6.7289,6.6725,6.7007,211890.0
2019-06-05 13:00:00,7.13,7.18,7.12,7.12,205284.0,6.7007,6.7477,6.6913,6.6913,205284.0
2019-06-05 13:30:00,7.12,7.17,7.11,7.12,238243.0,6.6913,6.7383,6.6819,6.6913,238243.0
2019-06-05 14:00:00,7.12,7.17,7.11,7.16,242516.0,6.6913,6.7383,6.6819,6.7289,242516.0
2019-06-05 14:30:00,7.16,7.22,7.15,7.18,360939.0,6.7289,6.7853,6.7195,6.7477,360939.0
2019-06-05 15:00:00,7.18,7.23,7.17,7.23,229602.0,6.7477,6.7947,6.7383,6.7947,229602.0
2019-06-05 15:30:00,7.23,7.29,7.2,7.28,1357168.0,6.7947,6.8511,6.7665,6.8417,1357168.0
2019-06-06 09:30:00,7.19,7.33,7.09,7.17,710058.0,6.7571,6.8887,6.6631,6.7383,710058.0
2019-06-06 10:00:00,7.17,7.18,7.09,7.11,441320.0,6.7383,6.7477,6.6631,6.6819,441320.0
2019-06-06 10:30:00,7.11,7.12,7.06,7.07,675113.0,6.6819,6.6913,6.6349,6.6443,675113.0
2019-06-06 11:00:00,7.06,7.13,6.97,7.0,956448.0,6.6349,6.7007,6.5503,6.5785,956448.0
2019-06-06 11:30:00,7.0,7.04,6.97,6.98,672892.0,6.5785,6.6161,6.5503,6.5597,672892.0
2019-06-06 12:00:00,6.97,6.98,6.91,6.96,813619.0,6.5503,6.5597,6.494,6.5409,813619.0
2019-06-06 12:30:00,6.95,7.02,6.95,7.02,235973.0,6.5315,6.5973,6.5315,6.5973,235973.0
2019-06-06 13:00:00,7.02,7.05,6.92,6.96,448285.0,6.5973,6.6255,6.5034,6.5409,448285.0
2019-06-06 13:30:00,6.96,7.0,6.94,7.0,171219.0,6.5409,6.5785,6.5221,6.5785,171219.0
2019-06-06 14:00:00,7.0,7.04,6.99,7.03,133424.0,6.5785,6.6161,6.5691,6.6067,133424.0
2019-06-06 14:30:00,7.03,7.06,7.0,7.0,300891.0,6.6067,6.6349,6.5785,6.5785,300891.0
2019-06-06 15:00:00,7.0,7.01,6.99,7.01,216854.0,6.5785,6.5879,6.5691,6.5879,216854.0
2019-06-06 15:30:00,7.0,7.03,7.0,7.01,671528.0,6.5785,6.6067,6.5785,6.5879,671528.0
2019-06-07 09:30:00,7.08,7.27,7.05,7.27,357521.0,6.6537,6.8323,6.6255,6.8323,357521.0
2019-06-07 10:00:00,7.27,7.34,7.25,7.32,273698.0,6.8323,6.8981,6.8135,6.8793,273698.0
2019-06-07 10:30:00,7.33,7.38,7.31,7.33,562840.0,6.8887,6.9357,6.8699,6.8887,562840.0
2019-06-07 11:00:00,7.33,7.35,7.24,7.25,263217.0,6.8887,6.9075,6.8041,6.8135,263217.0
2019-06-07 11:30:00,7.25,7.25,7.2,7.23,169403.0,6.8135,6.8135,6.7665,6.7947,169403.0
2019-06-07 12:00:00,7.24,7.36,7.23,7.35,222535.0,6.8041,6.9169,6.7947,6.9075,222535.0
2019-06-07 12:30:00,7.36,7.39,7.3,7.32,470266.0,6.9169,6.9451,6.8605,6.8793,470266.0
2019-06-07 13:00:00,7.32,7.33,7.28,7.29,111907.0,6.8793,6.8887,6.8417,6.8511,111907.0
2019-06-07 13:30:00,7.29,7.31,7.27,7.29,90835.0,6.8511,6.8699,6.8323,6.8511,90835.0
2019-06-07 14:00:00,7.29,7.32,7.28,7.31,463519.0,6.8511,6.8793,6.8417,6.8699,463519.0
2019-06-07 14:30:00,7.31,7.31,7.27,7.29,132513.0,6.8699,6.8699,6.8323,6.8511,132513.0
2019-06-07 15:00:00,7.29,7.3,7.26,7.29,206920.0,6.8511,6.8605,6.8229,6.8511,206920.0
2019-06-07 15:30:00,7.29,7.29,7.24,7.24,699122.0,6.8511,6.8511,6.8041,6.8041,699122.0
2019-06-10 09:30:00,7.35,7.57,7.35,7.53,750700.0,6.9075,7.1142,6.9075,7.0766,750700.0
2019-06-10 10:00:00,7.54,7.63,7.5,7.63,541391.0,7.086,7.1706,7.0484,7.1706,541391.0
2019-06-10 10:30:00,7.63,7.63,7.54,7.56,425287.0,7.1706,7.1706,7.086,7.1048,425287.0
2019-06-10 11:00:00,7.56,7.6,7.53,7.53,298152.0,7.1048,7.1424,7.0766,7.0766,298152.0
2019-06-10 11:30:00,7.53,7.62,7.5,7.62,366966.0,7.0766,7.1612,7.0484,7.1612,366966.0
2019-06-10 12:00:00,7.62,7.62,7.57,7.6,174120.0,7.1612,7.1612,7.1142,7.1424,174120.0
2019-06-10 12:30:00,7.6,7.64,7.59,7.6,190058.0,7.1424,7.18,7.133,7.1424,190058.0
2019-06-10 13:00:00,7.6,7.6,7.56,7.58,126153.0,7.1424,7.1424,7.1048,7.1236,126153.0
2019-06-10 13:30:00,7.58,7.59,7.52,7.54,134298.0,7.1236,7.133,7.0672,7.086,134298.0
2019-06-10 14:00:00,7.54,7.55,7.45,7.51,175977.0,7.086,7.0954,7.0014,7.0578,175977.0
2019-06-10 14:30:00,7.51,7.54,7.5,7.53,124454.0,7.0578,7.086,7.0484,7.0766,124454.0
2019-06-10 15:00:00,7.53,7.54,7.46,7.49,211617.0,7.0766,7.086,7.0108,7.039,211617.0
2019-06-10 15:30:00,7.49,7.52,7.48,7.5,610788.0,7.039,7.0672,7.0296,7.0484,610788.0
2019-06-11 09:30:00,7.61,7.78,7.61,7.63,485658.0,7.1518,7.3116,7.1518,7.1706,485658.0
2019-06-11 10:00:00,7.63,7.7,7.62,7.67,538003.0,7.1706,7.2364,7.1612,7.2082,538003.0
2019-06-11 10:30:00,7.68,7.71,7.66,7.71,312612.0,7.2176,7.2458,7.1988,7.2458,312612.0
2019-06-11 11:00:00,7.71,7.79,7.7,7.76,339685.0,7.2458,7.321,7.2364,7.2928,339685.0
2019-06-11 11:30:00,7.76,7.78,7.66,7.66,391115.0,7.2928,7.3116,7.1988,7.1988,391115.0
2019-06-11 12:00:00,7.67,7.72,7.65,7.72,302615.0,7.2082,7.2552,7.1894,7.2552,302615.0
2019-06-11 12:30:00,7.71,7.76,7.71,7.72,173855.0,7.2458,7.2928,7.2458,7.2552,173855.0
2019-06-11 13:00:00,7.72,7.75,7.7,7.72,111842.0,7.2552,7.2834,7.2364,7.2552,111842.0
2019-06-11 13:30:00,7.72,7.73,7.69,7.72,147548.0,7.2552,7.2646,7.227,7.2552,147548.0
2019-06-11 14:00:00,7.72,7.72,7.7,7.72,87523.0,7.2552,7.2552,7.2364,7.2552,87523.0
2019-06-11 14:30:00,7.72,7.72,7.67,7.71,148723.0,7.2552,7.2552,7.2082,7.2458,148723.0
2019-06-11 15:00:00,7.71,7.73,7.68,7.73,150804.0,7.2458,7.2646,7.2176,7.2646,150804.0
2019-06-11 15:30:00,7.73,7.76,7.72,7.74,843414.0,7.2646,7.2928,7.2552,7.274,843414.0
2019-06-12 09:30:00,7.6,7.62,7.48,7.58,344787.0,7.1424,7.1612,7.0296,7.1236,344787.0
2019-06-12 10:00:00,7.59,7.63,7.56,7.63,164768.0,7.133,7.1706,7.1048,7.1706,164768.0
2019-06-12 10:30:00,7.63,7.64,7.55,7.58,194276.0,7.1706,7.18,7.0954,7.1236,194276.0
2019-06-12 11:00:00,7.58,7.7,7.57,7.69,147770.0,7.1236,7.2364,7.1142,7.227,147770.0
2019-06-12 11:30:00,7.69,7.71,7.65,7.67,141294.0,7.227,7.2458,7.1894,7.2082,141294.0
2019-06-12 12:00:00,7.67,7.69,7.65,7.69,48061.0,7.2082,7.227,7.1894,7.227,48061.0
2019-06-12 12:30:00,7.69,7.69,7.65,7.66,85012.0,7.227,7.227,7.1894,7.1988,85012.0
2019-06-12 13:00:00,7.67,7.67,7.64,7.64,34580.0,7.2082,7.2082,7.18,7.18,34580.0
2019-06-12 13:30:00,7.64,7.67,7.64,7.66,51488.0,7.18,7.2082,7.18,7.1988,51488.0
2019-06-12 14:00:00,7.66,7.71,7.64,7.71,423095.0,7.1988,7.2458,7.18,7.2458,423095.0
2019-06-12 14:30:00,7.71,7.74,7.7,7.72,139319.0,7.2458,7.274,7.2364,7.2552,139319.0
2019-06-12 15:00:00,7.72,7.72,7.69,7.72,118074.0,7.2552,7.2552,7.227,7.2552,118074.0
2019-06-12 15:30:00,7.72,7.75,7.7,7.73,811622.0,7.2552,7.2834,7.2364,7.2646,811622.0
2019-06-13 09:30:00,7.73,7.74,7.65,7.71,561798.0,7.2646,7.274,7.1894,7.2458,561798.0
2019-06-13 10:00:00,7.71,7.72,7.66,7.71,420737.0,7.2458,7.2552,7.1988,7.2458,420737.0
2019-06-13 10:30:00,7.71,7.71,7.67,7.67,83160.0,7.2458,7.2458,7.2082,7.2082,83160.0
2019-06-13 11:00:00,7.68,7.7,7.67,7.69,104200.0,7.2176,7.2364,7.2082,7.227,104200.0
2019-06-13 11:30:00,7.7,7.79,7.69,7.79,701912.0,7.2364,7.321,7.227,7.321,701912.0
2019-06-13 12:00:00,7.79,7.83,7.77,7.81,219051.0,7.321,7.3586,7.3022,7.3398,219051.0
2019-06-13 12:30:00,7.81,7.82,7.76,7.81,132680.0,7.3398,7.3492,7.2928,7.3398,132680.0
2019-06-13 13:00:00,7.81,7.81,7.77,7.78,124218.0,7.3398,7.3398,7.3022,7.3116,124218.0
2019-06-13 13:30:00,7.79,7.79,7.76,7.78,160206.0,7.321,7.321,7.2928,7.3116,160206.0
2019-06-13 14:00:00,7.78,7.8,7.76,7.77,248628.0,7.3116,7.3304,7.2928,7.3022,248628.0
2019-06-13 14:30:00,7.77,7.8,7.76,7.77,136843.0,7.3022,7.3304,7.2928,7.3022,136843.0
2019-06-13 15:00:00,7.78,7.78,7.75,7.78,121823.0,7.3116,7.3116,7.2834,7.3116,121823.0
2019-06-13 15:30:00,7.78,7.8,7.76,7.8,395702.0,7.3116,7.3304,7.2928,7.3304,395702.0
2019-06-14 09:30:00,7.69,7.78,7.66,7.74,954256.0,7.227,7.3116,7.1988,7.274,954256.0
2019-06-14 10:00:00,7.74,7.76,7.72,7.73,294811.0,7.274,7.2928,7.2552,7.2646,294811.0
2019-06-14 10:30:00,7.73,7.75,7.7,7.74,366614.0,7.2646,7.2834,7.2364,7.274,366614.0
2019-06-14 11:00:00,7.74,7.74,7.69,7.7,395704.0,7.274,7.274,7.227,7.2364,395704.0
2019-06-14 11:30:00,7.71,7.75,7.7,7.72,456182.0,7.2458,7.2834,7.2364,7.2552,456182.0
2019-06-14 12:00:00,7.72,7.74,7.71,7.74,278830.0,7.2552,7.274,7.2458,7.274,278830.0
2019-06-14 12:30:00,7.74,7.74,7.72,7.73,106438.0,7.274,7.274,7.2552,7.2646,106438.0
2019-06-14 13:00:00,7.73,7.74,7.72,7.74,100315.0,7.2646,7.274,7.2552,7.274,100315.0
2019-06-14 13:30:00,7.74,7.74,7.72,7.73,124374.0,7.274,7.274,7.2552,7.2646,124374.0
2019-06-14 14:00:00,7.73,7.73,7.72,7.72,158625.0,7.2646,7.2646,7.2552,7.2552,158625.0
2019-06-14 14:30:00,7.73,7.73,7.71,7.72,152401.0,7.2646,7.2646,7.2458,7.2552,152401.0
2019-06-14 15:00:00,7.72,7.77,7.71,7.74,202295.0,7.2552,7.3022,7.2458,7.274,202295.0
2019-06-14 15:30:00,7.74,7.74,7.69,7.69,1067043.0,7.274,7.274,7.227,7.227,1067043.0
2019-06-17 09:30:00,7.72,7.81,7.67,7.78,163385.0,7.2552,7.3398,7.2082,7.3116,163385.0
2019-06-17 10:00:00,7.77,7.83,7.75,7.8,410646.0,7.3022,7.3586,7.2834,7.3304,410646.0
2019-06-17 10:30:00,7.8,7.81,7.76,7.79,172844.0,7.3304,7.3398,7.2928,7.321,172844.0
2019-06-17 11:00:00,7.79,7.81,7.78,7.8,171803.0,7.321,7.3398,7.3116,7.3304,171803.0
2019-06-17 11:30:00,7.79,7.85,7.79,7.84,188162.0,7.321,7.3774,7.321,7.368,188162.0
2019-06-17 12:00:00,7.84,7.85,7.82,7.83,125565.0,7.368,7.3774,7.3492,7.3586,125565.0
2019-06-17 12:30:00,7.83,7.85,7.83,7.85,183906.0,7.3586,7.3774,7.3586,7.3774,183906.0
2019-06-17 13:00:00,7.85,7.89,7.84,7.88,178806.0,7.3774,7.4149,7.368,7.4056,178806.0
2019-06-17 13:30:00,7.88,7.89,7.86,7.87,227276.0,7.4056,7.4149,7.3868,7.3962,227276.0
2019-06-17 14:00:00,7.87,7.9,7.87,7.89,106574.0,7.3962,7.4243,7.3962,7.4149,106574.0
2019-06-17 14:30:00,7.89,7.92,7.88,7.89,161672.0,7.4149,7.4431,7.4056,7.4149,161672.0
2019-06-17 15:00:00,7.89,7.89,7.86,7.87,135538.0,7.4149,7.4149,7.3868,7.3962,135538.0
2019-06-17 15:30:00,7.87,7.88,7.84,7.87,527056.0,7.3962,7.4056,7.368,7.3962,527056.0
2019-06-18 09:30:00,7.94,8.03,7.92,8.0,1093951.0,7.4619,7.5465,7.4431,7.5183,1093951.0
2019-06-18 10:00:00,8.0,8.15,7.99,8.14,716276.0,7.5183,7.6593,7.5089,7.6499,716276.0
2019-06-18 10:30:00,8.15,8.23,8.1,8.21,498642.0,7.6593,7.7345,7.6123,7.7157,498642.0
2019-06-18 11:00:00,8.21,8.37,8.21,8.28,701232.0,7.7157,7.866,7.7157,7.7815,701232.0
2019-06-18 11:30:00,8.28,8.33,8.26,8.3,313281.0,7.7815,7.8285,7.7627,7.8003,313281.0
2019-06-18 12:00:00,8.3,8.32,8.27,8.29,528098.0,7.8003,7.8191,7.7721,7.7909,528098.0
2019-06-18 12:30:00,8.29,8.31,8.28,8.31,310174.0,7.7909,7.8097,7.7815,7.8097,310174.0
2019-06-18 13:00:00,8.3,8.34,8.27,8.34,314087.0,7.8003,7.8379,7.7721,7.8379,314087.0
2019-06-18 13:30:00,8.34,8.36,8.33,8.36,205963.0,7.8379,7.8566,7.8285,7.8566,205963.0
2019-06-18 14:00:00,8.36,8.37,8.33,8.35,240552.0,7.8566,7.866,7.8285,7.8473,240552.0
2019-06-18 14:30:00,8.35,8.35,8.27,8.29,262014.0,7.8473,7.8473,7.7721,7.7909,262014.0
2019-06-18 15:00:00,8.29,8.29,8.23,8.24,297513.0,7.7909,7.7909,7.7345,7.7439,297513.0
2019-06-18 15:30:00,8.23,8.24,8.16,8.18,1304541.0,7.7345,7.7439,7.6687,7.6875,1304541.0
2019-06-19 09:30:00,8.17,8.2,8.05,8.05,370046.0,7.6781,7.7063,7.5653,7.5653,370046.0
2019-06-19 10:00:00,8.05,8.11,8.05,8.09,133013.0,7.5653,7.6217,7.5653,7.6029,133013.0
2019-06-19 10:30:00,8.1,8.14,8.09,8.11,125791.0,7.6123,7.6499,7.6029,7.6217,125791.0
2019-06-19 11:00:00,8.12,8.2,8.11,8.2,178637.0,7.6311,7.7063,7.6217,7.7063,178637.0
2019-06-19 11:30:00,8.2,8.21,8.16,8.19,186850.0,7.7063,7.7157,7.6687,7.6969,186850.0
2019-06-19 12:00:00,8.19,8.22,8.18,8.2,216995.0,7.6969,7.7251,7.6875,7.7063,216995.0
2019-06-19 12:30:00,8.2,8.25,8.19,8.25,165376.0,7.7063,7.7533,7.6969,7.7533,165376.0
2019-06-19 13:00:00,8.25,8.25,8.18,8.19,175418.0,7.7533,7.7533,7.6875,7.6969,175418.0
2019-06-19 13:30:00,8.19,8.2,8.16,8.18,111630.0,7.6969,7.7063,7.6687,7.6875,111630.0
2019-06-19 14:00:00,8.19,8.25,8.15,8.2,238912.0,7.6969,7.7533,7.6593,7.7063,238912.0
2019-06-19 14:30:00,8.2,8.24,8.18,8.21,151738.0,7.7063,7.7439,7.6875,7.7157,151738.0
2019-06-19 15:00:00,8.21,8.23,8.18,8.21,170596.0,7.7157,7.7345,7.6875,7.7157,170596.0
2019-06-19 15:30:00,8.21,8.23,8.17,8.21,546517.0,7.7157,7.7345,7.6781,7.7157,546517.0
2019-06-20 09:30:00,8.33,8.56,8.26,8.54,2313957.0,7.8285,8.0446,7.7627,8.0258,2313957.0
2019-06-20 10:00:00,8.54,8.6,8.48,8.54,953287.0,8.0258,8.0822,7.9694,8.0258,953287.0
2019-06-20 10:30:00,8.54,8.59,8.49,8.54,540629.0,8.0258,8.0728,7.9788,8.0258,540629.0
2019-06-20 11:00:00,8.54,8.54,8.46,8.47,416871.0,8.0258,8.0258,7.9506,7.96,416871.0
2019-06-20 11:30:00,8.47,8.49,8.43,8.47,213636.0,7.96,7.9788,7.9224,7.96,213636.0
2019-06-20 12:00:00,8.47,8.48,8.37,8.41,412850.0,7.96,7.9694,7.866,7.9036,412850.0
2019-06-20 12:30:00,8.41,8.47,8.41,8.45,258825.0,7.9036,7.96,7.9036,7.9412,258825.0
2019-06-20 13:00:00,8.45,8.46,8.35,8.38,363346.0,7.9412,7.9506,7.8473,7.8754,363346.0
2019-06-20 13:30:00,8.38,8.4,8.34,8.38,160595.0,7.8754,7.8942,7.8379,7.8754,160595.0
2019-06-20 14:00:00,8.39,8.43,8.37,8.43,141269.0,7.8848,7.9224,7.866,7.9224,141269.0
2019-06-20 14:30:00,8.43,8.43,8.39,8.39,210909.0,7.9224,7.9224,7.8848,7.8848,210909.0
2019-06-20 15:00:00,8.39,8.42,8.38,8.42,177160.0,7.8848,7.913,7.8754,7.913,177160.0
2019-06-20 15:30:00,8.42,8.44,8.37,8.39,637580.0,7.913,7.9318,7.866,7.8848,637580.0
2019-06-21 09:30:00,8.35,8.35,8.24,8.28,610217.0,7.8473,7.8473,7.7439,7.7815,610217.0
2019-06-21 10:00:00,8.28,8.32,8.24,8.26,313484.0,7.7815,7.8191,7.7439,7.7627,313484.0
2019-06-21 10:30:00,8.26,8.3,8.24,8.28,189271.0,7.7627,7.8003,7.7439,7.7815,189271.0
2019-06-21 11:00:00,8.28,8.31,8.25,8.27,178611.0,7.7815,7.8097,7.7533,7.7721,178611.0
2019-06-21 11:30:00,8.26,8.27,8.19,8.21,281016.0,7.7627,7.7721,7.6969,7.7157,281016.0
2019-06-21 12:00:00,8.21,8.21,8.13,8.16,177950.0,7.7157,7.7157,7.6405,7.6687,177950.0
2019-06-21 12:30:00,8.16,8.2,8.14,8.2,133583.0,7.6687,7.7063,7.6499,7.7063,133583.0
2019-06-21 13:00:00,8.2,8.2,8.17,8.18,78530.0,7.7063,7.7063,7.6781,7.6875,78530.0
2019-06-21 13:30:00,8.18,8.19,8.16,8.18,103787.0,7.6875,7.6969,7.6687,7.6875,103787.0
2019-06-21 14:00:00,8.17,8.18,8.13,8.13,152999.0,7.6781,7.6875,7.6405,7.6405,152999.0
2019-06-21 14:30:00,8.13,8.14,8.08,8.1,218626.0,7.6405,7.6499,7.5935,7.6123,218626.0
2019-06-21 15:00:00,8.09,8.1,8.05,8.1,328068.0,7.6029,7.6123,7.5653,7.6123,328068.0
2019-06-21 15:30:00,8.1,8.12,8.02,8.02,1031165.0,7.6123,7.6311,7.5371,7.5371,1031165.0
2019-06-24 09:30:00,8.02,8.08,7.89,7.96,292700.0,7.5371,7.5935,7.4149,7.4807,292700.0
2019-06-24 10:00:00,7.96,8.0,7.88,7.92,447128.0,7.4807,7.5183,7.4056,7.4431,447128.0
2019-06-24 10:30:00,7.92,7.94,7.86,7.89,409058.0,7.4431,7.4619,7.3868,7.4149,409058.0
2019-06-24 11:00:00,7.88,7.92,7.83,7.89,287469.0,7.4056,7.4431,7.3586,7.4149,287469.0
2019-06-24 11:30:00,7.89,7.95,7.88,7.92,336090.0,7.4149,7.4713,7.4056,7.4431,336090.0
2019-06-24 12:00:00,7.91,7.93,7.84,7.85,168720.0,7.4337,7.4525,7.368,7.3774,168720.0
2019-06-24 12:30:00,7.85,7.86,7.82,7.83,208193.0,7.3774,7.3868,7.3492,7.3586,208193.0
2019-06-24 13:00:00,7.83,7.86,7.82,7.84,197986.0,7.3586,7.3868,7.3492,7.368,197986.0
2019-06-24 13:30:00,7.84,7.91,7.83,7.89,202792.0,7.368,7.4337,7.3586,7.4149,202792.0
2019-06-24 14:00:00,7.89,7.92,7.89,7.91,71303.0,7.4149,7.4431,7.4149,7.4337,71303.0
2019-06-24 14:30:00,7.91,7.93,7.9,7.9,90605.0,7.4337,7.4525,7.4243,7.4243,90605.0
2019-06-24 15:00:00,7.9,7.94,7.9,7.92,154689.0,7.4243,7.4619,7.4243,7.4431,154689.0
2019-06-24 15:30:00,7.92,7.94,7.89,7.92,502816.0,7.4431,7.4619,7.4149,7.4431,502816.0
2019-06-25 09:30:00,7.93,7.98,7.82,7.98,364357.0,7.4525,7.4995,7.3492,7.4995,364357.0
2019-06-25 10:00:00,7.98,8.0,7.92,7.94,197378.0,7.4995,7.5183,7.4431,7.4619,197378.0
2019-06-25 10:30:00,7.94,7.95,7.85,7.88,214624.0,7.4619,7.4713,7.3774,7.4056,214624.0
2019-06-25 11:00:00,7.88,7.91,7.85,7.87,174515.0,7.4056,7.4337,7.3774,7.3962,174515.0
2019-06-25 11:30:00,7.86,7.9,7.81,7.82,186079.0,7.3868,7.4243,7.3398,7.3492,186079.0
2019-06-25 12:00:00,7.83,7.89,7.83,7.87,146702.0,7.3586,7.4149,7.3586,7.3962,146702.0
2019-06-25 12:30:00,7.87,7.88,7.8,7.83,155369.0,7.3962,7.4056,7.3304,7.3586,155369.0
2019-06-25 13:00:00,7.83,7.86,7.82,7.85,122365.0,7.3586,7.3868,7.3492,7.3774,122365.0
2019-06-25 13:30:00,7.85,7.86,7.79,7.79,109597.0,7.3774,7.3868,7.321,7.321,109597.0
2019-06-25 14:00:00,7.79,7.83,7.78,7.8,119198.0,7.321,7.3586,7.3116,7.3304,119198.0
2019-06-25 14:30:00,7.79,7.86,7.75,7.86,324472.0,7.321,7.3868,7.2834,7.3868,324472.0
2019-06-25 15:00:00,7.86,7.92,7.85,7.91,348621.0,7.3868,7.4431,7.3774,7.4337,348621.0
2019-06-25 15:30:00,7.9,7.93,7.88,7.93,746063.0,7.4243,7.4525,7.4056,7.4525,746063.0
2019-06-26 09:30:00,8.03,8.2,7.98,8.19,397180.0,7.5465,7.7063,7.4995,7.6969,397180.0
2019-06-26 10:00:00,8.19,8.23,8.09,8.16,272514.0,7.6969,7.7345,7.6029,7.6687,272514.0
2019-06-26 10:30:00,8.16,8.21,8.15,8.19,171453.0,7.6687,7.7157,7.6593,7.6969,171453.0
2019-06-26 11:00:00,8.19,8.24,8.17,8.21,170378.0,7.6969,7.7439,7.6781,7.7157,170378.0
2019-06-26 11:30:00,8.21,8.3,8.19,8.29,293784.0,7.7157,7.8003,7.6969,7.7909,293784.0
2019-06-26 12:00:00,8.29,8.33,8.26,8.33,199559.0,7.7909,7.8285,7.7627,7.8285,199559.0
2019-06-26 12:30:00,8.33,8.33,8.3,8.3,176466.0,7.8285,7.8285,7.8003,7.8003,176466.0
2019-06-26 13:00:00,8.3,8.34,8.3,8.33,255762.0,7.8003,7.8379,7.8003,7.8285,255762.0
2019-06-26 13:30:00,8.33,8.33,8.28,8.3,182509.0,7.8285,7.8285,7.7815,7.8003,182509.0
2019-06-26 14:00:00,8.3,8.36,8.28,8.35,180191.0,7.8003,7.8566,7.7815,7.8473,180191.0
2019-06-26 14:30:00,8.35,8.37,8.31,8.31,201915.0,7.8473,7.866,7.8097,7.8097,201915.0
2019-06-26 15:00:00,8.31,8.35,8.3,8.34,190572.0,7.8097,7.8473,7.8003,7.8379,190572.0
2019-06-26 15:30:00,8.34,8.36,8.31,8.31,851770.0,7.8379,7.8566,7.8097,7.8097,851770.0
2019-06-27 09:30:00,8.31,8.4,8.31,8.35,556833.0,7.8097,7.8942,7.8097,7.8473,556833.0
2019-06-27 10:00:00,8.35,8.5,8.34,8.49,730467.0,7.8473,7.9882,7.8379,7.9788,730467.0
2019-06-27 10:30:00,8.48,8.55,8.46,8.52,607519.0,7.9694,8.0352,7.9506,8.007,607519.0
2019-06-27 11:00:00,8.51,8.53,8.48,8.51,364455.0,7.9976,8.0164,7.9694,7.9976,364455.0
2019-06-27 11:30:00,8.51,8.52,8.49,8.52,143250.0,7.9976,8.007,7.9788,8.007,143250.0
2019-06-27 12:00:00,8.52,8.52,8.45,8.48,221362.0,8.007,8.007,7.9412,7.9694,221362.0
2019-06-27 12:30:00,8.48,8.49,8.46,8.47,129215.0,7.9694,7.9788,7.9506,7.96,129215.0
2019-06-27 13:00:00,8.46,8.49,8.45,8.48,86804.0,7.9506,7.9788,7.9412,7.9694,86804.0
2019-06-27 13:30:00,8.48,8.49,8.43,8.47,125575.0,7.9694,7.9788,7.9224,7.96,125575.0
2019-06-27 14:00:00,8.48,8.52,8.47,8.51,249442.0,7.9694,8.007,7.96,7.9976,249442.0
2019-06-27 14:30:00,8.51,8.51,8.41,8.43,110177.0,7.9976,7.9976,7.9036,7.9224,110177.0
2019-06-27 15:00:00,8.43,8.5,8.42,8.5,352341.0,7.9224,7.9882,7.913,7.9882,352341.0
2019-06-27 15:30:00,8.5,8.51,8.46,8.46,663701.0,7.9882,7.9976,7.9506,7.9506,663701.0
2019-06-28 09:30:00,8.46,8.48,8.33,8.46,770049.0,7.9506,7.9694,7.8285,7.9506,770049.0
2019-06-28 10:00:00,8.47,8.52,8.43,8.47,271265.0,7.96,8.007,7.9224,7.96,271265.0
2019-06-28 10:30:00,8.47,8.51,8.44,8.51,338841.0,7.96,7.9976,7.9318,7.9976,338841.0
2019-06-28 11:00:00,8.5,8.54,8.49,8.54,226412.0,7.9882,8.0258,7.9788,8.0258,226412.0
2019-06-28 11:30:00,8.54,8.58,8.52,8.58,258462.0,8.0258,8.0634,8.007,8.0634,258462.0
2019-06-28 12:00:00,8.58,8.62,8.57,8.58,473926.0,8.0634,8.101,8.054,8.0634,473926.0
2019-06-28 12:30:00,8.58,8.58,8.52,8.53,176949.0,8.0634,8.0634,8.007,8.0164,176949.0
2019-06-28 13:00:00,8.54,8.55,8.51,8.53,126953.0,8.0258,8.0352,7.9976,8.0164,126953.0
2019-06-28 13:30:00,8.53,8.54,8.52,8.54,79270.0,8.0164,8.0258,8.007,8.0258,79270.0
2019-06-28 14:00:00,8.54,8.55,8.51,8.54,174774.0,8.0258,8.0352,7.9976,8.0258,174774.0
2019-06-28 14:30:00,8.54,8.56,8.51,8.54,204491.0,8.0258,8.0446,7.9976,8.0258,204491.0
2019-06-28 15:00:00,8.54,8.61,8.54,8.61,359557.0,8.0258,8.0916,8.0258,8.0916,359557.0
2019-06-28 15:30:00,8.61,8.66,8.59,8.64,805559.0,8.0916,8.1386,8.0728,8.1198,805559.0
2019-07-01 09:30:00,8.9,8.99,8.74,8.77,1289430.0,8.3641,8.4487,8.2138,8.242,1289430.0
2019-07-01 10:00:00,8.76,8.79,8.66,8.78,767622.0,8.2326,8.2608,8.1386,8.2514,767622.0
2019-07-01 10:30:00,8.79,8.81,8.73,8.8,397788.0,8.2608,8.2796,8.2044,8.2702,397788.0
2019-07-01 11:00:00,8.8,8.81,8.77,8.8,300608.0,8.2702,8.2796,8.242,8.2702,300608.0
2019-07-01 11:30:00,8.8,8.85,8.77,8.79,387746.0,8.2702,8.3171,8.242,8.2608,387746.0
2019-07-01 12:00:00,8.79,8.87,8.79,8.86,273271.0,8.2608,8.3359,8.2608,8.3265,273271.0
2019-07-01 12:30:00,8.86,8.87,8.79,8.83,331003.0,8.3265,8.3359,8.2608,8.2984,331003.0
2019-07-01 13:00:00,8.83,8.83,8.79,8.83,209827.0,8.2984,8.2984,8.2608,8.2984,209827.0
2019-07-01 13:30:00,8.83,8.83,8.79,8.81,135738.0,8.2984,8.2984,8.2608,8.2796,135738.0
2019-07-01 14:00:00,8.8,8.82,8.78,8.8,157489.0,8.2702,8.289,8.2514,8.2702,157489.0
2019-07-01 14:30:00,8.8,8.83,8.77,8.77,197671.0,8.2702,8.2984,8.242,8.242,197671.0
2019-07-01 15:00:00,8.78,8.82,8.77,8.82,178439.0,8.2514,8.289,8.242,8.289,178439.0
2019-07-01 15:30:00,8.82,8.89,8.81,8.86,1067004.0,8.289,8.3547,8.2796,8.3265,1067004.0
2019-07-02 09:30:00,8.74,8.87,8.73,8.82,577379.0,8.2138,8.3359,8.2044,8.289,577379.0
2019-07-02 10:00:00,8.83,8.9,8.82,8.89,306128.0,8.2984,8.3641,8.289,8.3547,306128.0
2019-07-02 10:30:00,8.89,8.92,8.86,8.9,328568.0,8.3547,8.3829,8.3265,8.3641,328568.0
2019-07-02 11:00:00,8.9,8.91,8.86,8.9,271925.0,8.3641,8.3735,8.3265,8.3641,271925.0
2019-07-02 11:30:00,8.89,8.95,8.88,8.94,233956.0,8.3547,8.4111,8.3453,8.4017,233956.0
2019-07-02 12:00:00,8.94,8.99,8.92,8.99,248069.0,8.4017,8.4487,8.3829,8.4487,248069.0
2019-07-02 12:30:00,8.98,8.98,8.93,8.94,320625.0,8.4393,8.4393,8.3923,8.4017,320625.0
2019-07-02 13:00:00,8.94,8.94,8.88,8.88,267510.0,8.4017,8.4017,8.3453,8.3453,267510.0
2019-07-02 13:30:00,8.88,8.91,8.87,8.9,245055.0,8.3453,8.3735,8.3359,8.3641,245055.0
2019-07-02 14:00:00,8.9,8.94,8.89,8.9,257171.0,8.3641,8.4017,8.3547,8.3641,257171.0
2019-07-02 14:30:00,8.9,8.9,8.83,8.89,493838.0,8.3641,8.3641,8.2984,8.3547,493838.0
2019-07-02 15:00:00,8.89,8.91,8.85,8.87,328563.0,8.3547,8.3735,8.3171,8.3359,328563.0
2019-07-02 15:30:00,8.87,8.88,8.82,8.83,948014.0,8.3359,8.3453,8.289,8.2984,948014.0
2019-07-03 09:30:00,8.82,8.82,8.64,8.73,860363.0,8.289,8.289,8.1198,8.2044,860363.0
2019-07-03 10:00:00,8.74,8.77,8.71,8.76,538905.0,8.2138,8.242,8.1856,8.2326,538905.0
2019-07-03 10:30:00,8.75,8.78,8.71,8.71,621522.0,8.2232,8.2514,8.1856,8.1856,621522.0
2019-07-03 11:00:00,8.71,8.74,8.65,8.71,213965.0,8.1856,8.2138,8.1292,8.1856,213965.0
2019-07-03 11:30:00,8.71,8.72,8.66,8.66,217025.0,8.1856,8.195,8.1386,8.1386,217025.0
2019-07-03 12:00:00,8.67,8.7,8.65,8.69,221606.0,8.148,8.1762,8.1292,8.1668,221606.0
2019-07-03 12:30:00,8.7,8.71,8.64,8.65,448434.0,8.1762,8.1856,8.1198,8.1292,448434.0
2019-07-05 09:30:00,8.56,8.62,8.51,8.61,277549.0,8.0446,8.101,7.9976,8.0916,277549.0
2019-07-05 10:00:00,8.61,8.67,8.57,8.6,242475.0,8.0916,8.148,8.054,8.0822,242475.0
2019-07-05 10:30:00,8.6,8.66,8.57,8.66,148678.0,8.0822,8.1386,8.054,8.1386,148678.0
2019-07-05 11:00:00,8.67,8.67,8.62,8.64,137480.0,8.148,8.148,8.101,8.1198,137480.0
2019-07-05 11:30:00,8.64,8.67,8.6,8.66,76565.0,8.1198,8.148,8.0822,8.1386,76565.0
2019-07-05 12:00:00,8.66,8.68,8.63,8.68,213309.0,8.1386,8.1574,8.1104,8.1574,213309.0
2019-07-05 12:30:00,8.68,8.69,8.65,8.67,169755.0,8.1574,8.1668,8.1292,8.148,169755.0
2019-07-05 13:00:00,8.68,8.71,8.64,8.68,174782.0,8.1574,8.1856,8.1198,8.1574,174782.0
2019-07-05 13:30:00,8.68,8.7,8.66,8.7,47173.0,8.1574,8.1762,8.1386,8.1762,47173.0
2019-07-05 14:00:00,8.7,8.7,8.67,8.69,67885.0,8.1762,8.1762,8.148,8.1668,67885.0
2019-07-05 14:30:00,8.69,8.7,8.68,8.69,69448.0,8.1668,8.1762,8.1574,8.1668,69448.0
2019-07-05 15:00:00,8.69,8.69,8.64,8.65,78788.0,8.1668,8.1668,8.1198,8.1292,78788.0
2019-07-05 15:30:00,8.65,8.69,8.64,8.69,361871.0,8.1292,8.1668,8.1198,8.1668,361871.0
2019-07-08 09:30:00,8.53,8.54,8.41,8.47,375325.0,8.0164,8.0258,7.9036,7.96,375325.0
2019-07-08 10:00:00,8.47,8.53,8.46,8.47,317277.0,7.96,8.0164,7.9506,7.96,317277.0
2019-07-08 10:30:00,8.47,8.47,8.4,8.41,183114.0,7.96,7.96,7.8942,7.9036,183114.0
2019-07-08 11:00:00,8.41,8.48,8.39,8.43,190874.0,7.9036,7.9694,7.8848,7.9224,190874.0
2019-07-08 11:30:00,8.42,8.47,8.41,8.46,166263.0,7.913,7.96,7.9036,7.9506,166263.0
2019-07-08 12:00:00,8.46,8.48,8.41,8.42,200492.0,7.9506,7.9694,7.9036,7.913,200492.0
2019-07-08 12:30:00,8.42,8.44,8.41,8.43,137102.0,7.913,7.9318,7.9036,7.9224,137102.0
2019-07-08 13:00:00,8.43,8.46,8.41,8.43,146316.0,7.9224,7.9506,7.9036,7.9224,146316.0
2019-07-08 13:30:00,8.44,8.45,8.41,8.43,107047.0,7.9318,7.9412,7.9036,7.9224,107047.0
2019-07-08 14:00:00,8.43,8.44,8.41,8.44,147101.0,7.9224,7.9318,7.9036,7.9318,147101.0
2019-07-08 14:30:00,8.44,8.45,8.42,8.45,87952.0,7.9318,7.9412,7.913,7.9412,87952.0
2019-07-08 15:00:00,8.45,8.45,8.41,8.44,161630.0,7.9412,7.9412,7.9036,7.9318,161630.0
2019-07-08 15:30:00,8.45,8.46,8.42,8.42,529586.0,7.9412,7.9506,7.913,7.913,529586.0
2019-07-09 09:30:00,8.4,8.49,8.34,8.34,440600.0,7.8942,7.9788,7.8379,7.8379,440600.0
2019-07-09 10:00:00,8.35,8.38,8.29,8.29,503974.0,7.8473,7.8754,7.7909,7.7909,503974.0
2019-07-09 10:30:00,8.3,8.31,8.27,8.29,307477.0,7.8003,7.8097,7.7721,7.7909,307477.0
2019-07-09 11:00:00,8.29,8.38,8.28,8.35,490750.0,7.7909,7.8754,7.7815,7.8473,490750.0
2019-07-09 11:30:00,8.36,8.4,8.35,8.38,326873.0,7.8566,7.8942,7.8473,7.8754,326873.0
2019-07-09 12:00:00,8.38,8.44,8.37,8.44,348609.0,7.8754,7.9318,7.866,7.9318,348609.0
2019-07-09 12:30:00,8.44,8.47,8.43,8.46,214838.0,7.9318,7.96,7.9224,7.9506,214838.0
2019-07-09 13:00:00,8.46,8.51,8.46,8.5,167850.0,7.9506,7.9976,7.9506,7.9882,167850.0
2019-07-09 13:30:00,8.5,8.5,8.46,8.46,198407.0,7.9882,7.9882,7.9506,7.9506,198407.0
2019-07-09 14:00:00,8.46,8.47,8.44,8.46,286066.0,7.9506,7.96,7.9318,7.9506,286066.0
2019-07-09 14:30:00,8.46,8.51,8.45,8.49,183521.0,7.9506,7.9976,7.9412,7.9788,183521.0
2019-07-09 15:00:00,8.49,8.5,8.47,8.5,271884.0,7.9788,7.9882,7.96,7.9882,271884.0
2019-07-09 15:30:00,8.5,8.54,8.49,8.51,920295.0,7.9882,8.0258,7.9788,7.9976,920295.0
2019-07-10 09:30:00,8.6,8.6,8.24,8.29,884283.0,8.0822,8.0822,7.7439,7.7909,884283.0
2019-07-10 10:00:00,8.3,8.3,8.13,8.13,447669.0,7.8003,7.8003,7.6405,7.6405,447669.0
2019-07-10 10:30:00,8.14,8.15,7.95,7.96,1168030.0,7.6499,7.6593,7.4713,7.4807,1168030.0
2019-07-10 11:00:00,7.96,8.01,7.95,7.97,748608.0,7.4807,7.5277,7.4713,7.4901,748608.0
2019-07-10 11:30:00,7.97,7.98,7.81,7.82,922898.0,7.4901,7.4995,7.3398,7.3492,922898.0
2019-07-10 12:00:00,7.82,7.92,7.81,7.83,804400.0,7.3492,7.4431,7.3398,7.3586,804400.0
2019-07-10 12:30:00,7.83,7.94,7.81,7.94,491530.0,7.3586,7.4619,7.3398,7.4619,491530.0
2019-07-10 13:00:00,7.94,7.94,7.85,7.86,461633.0,7.4619,7.4619,7.3774,7.3868,461633.0
2019-07-10 13:30:00,7.87,7.89,7.84,7.87,329589.0,7.3962,7.4149,7.368,7.3962,329589.0
2019-07-10 14:00:00,7.87,7.92,7.86,7.88,429676.0,7.3962,7.4431,7.3868,7.4056,429676.0
2019-07-10 14:30:00,7.88,7.93,7.85,7.92,386776.0,7.4056,7.4525,7.3774,7.4431,386776.0
2019-07-10 15:00:00,7.92,7.95,7.85,7.89,405277.0,7.4431,7.4713,7.3774,7.4149,405277.0
2019-07-10 15:30:00,7.89,7.93,7.86,7.89,1176380.0,7.4149,7.4525,7.3868,7.4149,1176380.0
2019-07-11 09:30:00,7.95,8.0,7.87,7.89,807937.0,7.4713,7.5183,7.3962,7.4149,807937.0
2019-07-11 10:00:00,7.89,7.91,7.85,7.87,771869.0,7.4149,7.4337,7.3774,7.3962,771869.0
2019-07-11 10:30:00,7.87,7.88,7.74,7.74,733216.0,7.3962,7.4056,7.274,7.274,733216.0
2019-07-11 11:00:00,7.74,7.76,7.7,7.76,491481.0,7.274,7.2928,7.2364,7.2928,491481.0
2019-07-11 11:30:00,7.75,7.76,7.71,7.71,282434.0,7.2834,7.2928,7.2458,7.2458,282434.0
2019-07-11 12:00:00,7.71,7.72,7.7,7.7,304229.0,7.2458,7.2552,7.2364,7.2364,304229.0
2019-07-11 12:30:00,7.7,7.71,7.65,7.67,369388.0,7.2364,7.2458,7.1894,7.2082,369388.0
2019-07-11 13:00:00,7.67,7.67,7.6,7.62,357672.0,7.2082,7.2082,7.1424,7.1612,357672.0
2019-07-11 13:30:00,7.62,7.64,7.55,7.6,326030.0,7.1612,7.18,7.0954,7.1424,326030.0
2019-07-11 14:00:00,7.59,7.64,7.58,7.64,157942.0,7.133,7.18,7.1236,7.18,157942.0
2019-07-11 14:30:00,7.64,7.68,7.63,7.67,196372.0,7.18,7.2176,7.1706,7.2082,196372.0
2019-07-11 15:00:00,7.67,7.67,7.64,7.66,184085.0,7.2082,7.2082,7.18,7.1988,184085.0
2019-07-11 15:30:00,7.66,7.7,7.65,7.7,905427.0,7.1988,7.2364,7.1894,7.2364,905427.0
2019-07-12 09:30:00,7.75,7.79,7.7,7.71,313853.0,7.2834,7.321,7.2364,7.2458,313853.0
2019-07-12 10:00:00,7.72,7.84,7.71,7.82,290524.0,7.2552,7.368,7.2458,7.3492,290524.0
2019-07-12 10:30:00,7.82,7.86,7.8,7.83,303093.0,7.3492,7.3868,7.3304,7.3586,303093.0
2019-07-12 11:00:00,7.83,7.84,7.76,7.8,357795.0,7.3586,7.368,7.2928,7.3304,357795.0
2019-07-12 11:30:00,7.81,7.81,7.73,7.74,239259.0,7.3398,7.3398,7.2646,7.274,239259.0
2019-07-12 12:00:00,7.74,7.8,7.72,7.8,155347.0,7.274,7.3304,7.2552,7.3304,155347.0
2019-07-12 12:30:00,7.8,7.81,7.76,7.81,190856.0,7.3304,7.3398,7.2928,7.3398,190856.0
2019-07-12 13:00:00,7.81,7.82,7.79,7.79,88473.0,7.3398,7.3492,7.321,7.321,88473.0
2019-07-12 13:30:00,7.79,7.81,7.79,7.81,76689.0,7.321,7.3398,7.321,7.3398,76689.0
2019-07-12 14:00:00,7.81,7.81,7.75,7.76,254493.0,7.3398,7.3398,7.2834,7.2928,254493.0
2019-07-12 14:30:00,7.76,7.76,7.69,7.7,249935.0,7.2928,7.2928,7.227,7.2364,249935.0
2019-07-12 15:00:00,7.7,7.75,7.69,7.74,360430.0,7.2364,7.2834,7.227,7.274,360430.0
2019-07-12 15:30:00,7.74,7.77,7.73,7.74,850948.0,7.274,7.3022,7.2646,7.274,850948.0
2019-07-15 09:30:00,7.8,8.07,7.79,7.97,1117877.0,7.3304,7.5841,7.321,7.4901,1117877.0
2019-07-15 10:00:00,7.98,8.0,7.92,7.95,624779.0,7.4995,7.5183,7.4431,7.4713,624779.0
2019-07-15 10:30:00,7.95,8.0,7.93,7.95,446898.0,7.4713,7.5183,7.4525,7.4713,446898.0
2019-07-15 11:00:00,7.95,7.96,7.92,7.94,667121.0,7.4713,7.4807,7.4431,7.4619,667121.0
2019-07-15 11:30:00,7.94,7.96,7.93,7.93,407105.0,7.4619,7.4807,7.4525,7.4525,407105.0
2019-07-15 12:00:00,7.94,7.95,7.9,7.94,294572.0,7.4619,7.4713,7.4243,7.4619,294572.0
2019-07-15 12:30:00,7.94,7.95,7.91,7.91,149826.0,7.4619,7.4713,7.4337,7.4337,149826.0
2019-07-15 13:00:00,7.92,7.93,7.88,7.92,294068.0,7.4431,7.4525,7.4056,7.4431,294068.0
2019-07-15 13:30:00,7.92,7.92,7.83,7.84,366132.0,7.4431,7.4431,7.3586,7.368,366132.0
2019-07-15 14:00:00,7.84,7.84,7.81,7.82,165138.0,7.368,7.368,7.3398,7.3492,165138.0
2019-07-15 14:30:00,7.82,7.84,7.81,7.83,264511.0,7.3492,7.368,7.3398,7.3586,264511.0
2019-07-15 15:00:00,7.83,7.87,7.82,7.83,362276.0,7.3586,7.3962,7.3492,7.3586,362276.0
2019-07-15 15:30:00,7.83,7.84,7.8,7.81,960155.0,7.3586,7.368,7.3304,7.3398,960155.0
2019-07-16 09:30:00,7.79,8.02,7.79,8.01,1589097.0,7.321,7.5371,7.321,7.5277,1589097.0
2019-07-16 10:00:00,8.01,8.15,7.98,8.14,1064776.0,7.5277,7.6593,7.4995,7.6499,1064776.0
2019-07-16 10:30:00,8.14,8.17,8.07,8.09,510655.0,7.6499,7.6781,7.5841,7.6029,510655.0
2019-07-16 11:00:00,8.09,8.11,8.04,8.04,462165.0,7.6029,7.6217,7.5559,7.5559,462165.0
2019-07-16 11:30:00,8.05,8.09,8.01,8.02,313019.0,7.5653,7.6029,7.5277,7.5371,313019.0
2019-07-16 12:00:00,8.02,8.02,7.95,7.98,346275.0,7.5371,7.5371,7.4713,7.4995,346275.0
2019-07-16 12:30:00,7.99,7.99,7.94,7.97,290067.0,7.5089,7.5089,7.4619,7.4901,290067.0
2019-07-16 13:00:00,7.97,7.99,7.91,7.95,325673.0,7.4901,7.5089,7.4337,7.4713,325673.0
2019-07-16 13:30:00,7.96,7.96,7.81,7.81,324448.0,7.4807,7.4807,7.3398,7.3398,324448.0
2019-07-16 14:00:00,7.81,7.83,7.81,7.83,196019.0,7.3398,7.3586,7.3398,7.3586,196019.0
2019-07-16 14:30:00,7.83,7.86,7.8,7.86,171801.0,7.3586,7.3868,7.3304,7.3868,171801.0
2019-07-16 15:00:00,7.86,7.86,7.81,7.86,202458.0,7.3868,7.3868,7.3398,7.3868,202458.0
2019-07-16 15:30:00,7.86,7.9,7.84,7.85,671219.0,7.3868,7.4243,7.368,7.3774,671219.0
2019-07-17 09:30:00,7.88,7.9,7.82,7.86,318721.0,7.4056,7.4243,7.3492,7.3868,318721.0
2019-07-17 10:00:00,7.87,7.92,7.86,7.88,275328.0,7.3962,7.4431,7.3868,7.4056,275328.0
2019-07-17 10:30:00,7.87,7.89,7.83,7.86,172386.0,7.3962,7.4149,7.3586,7.3868,172386.0
2019-07-17 11:00:00,7.86,7.89,7.85,7.88,133138.0,7.3868,7.4149,7.3774,7.4056,133138.0
2019-07-17 11:30:00,7.87,7.88,7.8,7.82,182413.0,7.3962,7.4056,7.3304,7.3492,182413.0
2019-07-17 12:00:00,7.82,7.82,7.8,7.8,304371.0,7.3492,7.3492,7.3304,7.3304,304371.0
2019-07-17 12:30:00,7.81,7.81,7.79,7.8,114185.0,7.3398,7.3398,7.321,7.3304,114185.0
2019-07-17 13:00:00,7.8,7.81,7.76,7.81,260523.0,7.3304,7.3398,7.2928,7.3398,260523.0
2019-07-17 13:30:00,7.81,7.81,7.77,7.78,101799.0,7.3398,7.3398,7.3022,7.3116,101799.0
2019-07-17 14:00:00,7.77,7.78,7.68,7.71,355895.0,7.3022,7.3116,7.2176,7.2458,355895.0
2019-07-17 14:30:00,7.71,7.74,7.69,7.74,271017.0,7.2458,7.274,7.227,7.274,271017.0
2019-07-17 15:00:00,7.74,7.75,7.69,7.7,377361.0,7.274,7.2834,7.227,7.2364,377361.0
2019-07-17 15:30:00,7.7,7.73,7.67,7.67,621881.0,7.2364,7.2646,7.2082,7.2082,621881.0
2019-07-18 09:30:00,7.69,7.74,7.61,7.64,517341.0,7.227,7.274,7.1518,7.18,517341.0
2019-07-18 10:00:00,7.64,7.64,7.48,7.5,338287.0,7.18,7.18,7.0296,7.0484,338287.0
2019-07-18 10:30:00,7.5,7.58,7.43,7.47,481123.0,7.0484,7.1236,6.9826,7.0202,481123.0
2019-07-18 11:00:00,7.47,7.47,7.27,7.31,938282.0,7.0202,7.0202,6.8323,6.8699,938282.0
2019-07-18 11:30:00,7.31,7.44,7.3,7.38,480649.0,6.8699,6.992,6.8605,6.9357,480649.0
2019-07-18 12:00:00,7.39,7.44,7.36,7.43,368088.0,6.9451,6.992,6.9169,6.9826,368088.0
2019-07-18 12:30:00,7.43,7.47,7.41,7.41,232336.0,6.9826,7.0202,6.9638,6.9638,232336.0
2019-07-18 13:00:00,7.41,7.42,7.39,7.4,207930.0,6.9638,6.9732,6.9451,6.9545,207930.0
2019-07-18 13:30:00,7.4,7.43,7.39,7.41,250816.0,6.9545,6.9826,6.9451,6.9638,250816.0
2019-07-18 14:00:00,7.41,7.5,7.4,7.48,285435.0,6.9638,7.0484,6.9545,7.0296,285435.0
2019-07-18 14:30:00,7.48,7.56,7.46,7.53,912993.0,7.0296,7.1048,7.0108,7.0766,912993.0
2019-07-18 15:00:00,7.53,7.54,7.45,7.52,729347.0,7.0766,7.086,7.0014,7.0672,729347.0
2019-07-18 15:30:00,7.52,7.55,7.46,7.5,1357789.0,7.0672,7.0954,7.0108,7.0484,1357789.0
2019-07-19 09:30:00,7.61,7.7,7.57,7.61,358182.0,7.1518,7.2364,7.1142,7.1518,358182.0
2019-07-19 10:00:00,7.6,7.63,7.55,7.55,406738.0,7.1424,7.1706,7.0954,7.0954,406738.0
2019-07-19 10:30:00,7.56,7.59,7.49,7.58,522728.0,7.1048,7.133,7.039,7.1236,522728.0
2019-07-19 11:00:00,7.58,7.61,7.55,7.56,207716.0,7.1236,7.1518,7.0954,7.1048,207716.0
2019-07-19 11:30:00,7.56,7.59,7.53,7.58,215176.0,7.1048,7.133,7.0766,7.1236,215176.0
2019-07-19 12:00:00,7.58,7.6,7.56,7.58,135909.0,7.1236,7.1424,7.1048,7.1236,135909.0
2019-07-19 12:30:00,7.58,7.58,7.55,7.56,127928.0,7.1236,7.1236,7.0954,7.1048,127928.0
2019-07-19 13:00:00,7.56,7.6,7.55,7.58,158720.0,7.1048,7.1424,7.0954,7.1236,158720.0
2019-07-19 13:30:00,7.58,7.59,7.53,7.57,183080.0,7.1236,7.133,7.0766,7.1142,183080.0
2019-07-19 14:00:00,7.57,7.58,7.51,7.53,326032.0,7.1142,7.1236,7.0578,7.0766,326032.0
2019-07-19 14:30:00,7.54,7.55,7.46,7.47,366505.0,7.086,7.0954,7.0108,7.0202,366505.0
2019-07-19 15:00:00,7.47,7.49,7.44,7.48,473659.0,7.0202,7.039,6.992,7.0296,473659.0
2019-07-19 15:30:00,7.48,7.53,7.46,7.51,1336694.0,7.0296,7.0766,7.0108,7.0578,1336694.0
2019-07-22 09:30:00,7.46,7.51,7.41,7.42,279933.0,7.0108,7.0578,6.9638,6.9732,279933.0
2019-07-22 10:00:00,7.42,7.46,7.39,7.44,245036.0,6.9732,7.0108,6.9451,6.992,245036.0
2019-07-22 10:30:00,7.44,7.46,7.42,7.45,245226.0,6.992,7.0108,6.9732,7.0014,245226.0
2019-07-22 11:00:00,7.45,7.49,7.43,7.49,183231.0,7.0014,7.039,6.9826,7.039,183231.0
2019-07-22 11:30:00,7.49,7.5,7.45,7.46,189303.0,7.039,7.0484,7.0014,7.0108,189303.0
2019-07-22 12:00:00,7.46,7.46,7.43,7.44,339340.0,7.0108,7.0108,6.9826,6.992,339340.0
2019-07-22 12:30:00,7.43,7.44,7.39,7.43,160117.0,6.9826,6.992,6.9451,6.9826,160117.0
2019-07-22 13:00:00,7.43,7.44,7.39,7.42,467277.0,6.9826,6.992,6.9451,6.9732,467277.0
2019-07-22 13:30:00,7.43,7.45,7.42,7.43,140556.0,6.9826,7.0014,6.9732,6.9826,140556.0
2019-07-22 14:00:00,7.43,7.45,7.42,7.45,227117.0,6.9826,7.0014,6.9732,7.0014,227117.0
2019-07-22 14:30:00,7.45,7.46,7.44,7.46,156210.0,7.0014,7.0108,6.992,7.0108,156210.0
2019-07-22 15:00:00,7.45,7.47,7.42,7.45,265705.0,7.0014,7.0202,6.9732,7.0014,265705.0
2019-07-22 15:30:00,7.45,7.46,7.41,7.41,955434.0,7.0014,7.0108,6.9638,6.9638,955434.0
2019-07-23 09:30:00,7.49,7.53,7.42,7.47,412403.0,7.039,7.0766,6.9732,7.0202,412403.0
2019-07-23 10:00:00,7.47,7.48,7.42,7.45,398951.0,7.0202,7.0296,6.9732,7.0014,398951.0
2019-07-23 10:30:00,7.44,7.49,7.44,7.46,264367.0,6.992,7.039,6.992,7.0108,264367.0
2019-07-23 11:00:00,7.46,7.48,7.45,7.46,282695.0,7.0108,7.0296,7.0014,7.0108,282695.0
2019-07-23 11:30:00,7.47,7.47,7.45,7.47,162112.0,7.0202,7.0202,7.0014,7.0202,162112.0
2019-07-23 12:00:00,7.47,7.47,7.46,7.46,165780.0,7.0202,7.0202,7.0108,7.0108,165780.0
2019-07-23 12:30:00,7.46,7.48,7.46,7.47,165641.0,7.0108,7.0296,7.0108,7.0202,165641.0
2019-07-23 13:00:00,7.47,7.48,7.46,7.47,247799.0,7.0202,7.0296,7.0108,7.0202,247799.0
2019-07-23 13:30:00,7.47,7.48,7.46,7.48,159575.0,7.0202,7.0296,7.0108,7.0296,159575.0
2019-07-23 14:00:00,7.47,7.48,7.46,7.47,220777.0,7.0202,7.0296,7.0108,7.0202,220777.0
2019-07-23 14:30:00,7.47,7.52,7.46,7.52,347031.0,7.0202,7.0672,7.0108,7.0672,347031.0
2019-07-23 15:00:00,7.52,7.57,7.51,7.56,403152.0,7.0672,7.1142,7.0578,7.1048,403152.0
2019-07-23 15:30:00,7.56,7.58,7.54,7.56,761201.0,7.1048,7.1236,7.086,7.1048,761201.0
2019-07-24 09:30:00,7.58,7.8,7.51,7.77,625872.0,7.1236,7.3304,7.0578,7.3022,625872.0
2019-07-24 10:00:00,7.78,7.86,7.76,7.84,558365.0,7.3116,7.3868,7.2928,7.368,558365.0
2019-07-24 10:30:00,7.84,7.88,7.81,7.88,511934.0,7.368,7.4056,7.3398,7.4056,511934.0
2019-07-24 11:00:00,7.88,7.91,7.86,7.9,322579.0,7.4056,7.4337,7.3868,7.4243,322579.0
2019-07-24 11:30:00,7.91,7.95,7.85,7.88,361684.0,7.4337,7.4713,7.3774,7.4056,361684.0
2019-07-24 12:00:00,7.87,7.88,7.81,7.87,273045.0,7.3962,7.4056,7.3398,7.3962,273045.0
2019-07-24 12:30:00,7.87,7.88,7.79,7.82,275436.0,7.3962,7.4056,7.321,7.3492,275436.0
2019-07-24 13:00:00,7.83,7.86,7.81,7.82,74067.0,7.3586,7.3868,7.3398,7.3492,74067.0
2019-07-24 13:30:00,7.82,7.84,7.81,7.84,98286.0,7.3492,7.368,7.3398,7.368,98286.0
2019-07-24 14:00:00,7.84,7.86,7.81,7.86,185468.0,7.368,7.3868,7.3398,7.3868,185468.0
2019-07-24 14:30:00,7.86,7.89,7.85,7.89,173921.0,7.3868,7.4149,7.3774,7.4149,173921.0
2019-07-24 15:00:00,7.89,7.93,7.88,7.92,200934.0,7.4149,7.4525,7.4056,7.4431,200934.0
2019-07-24 15:30:00,7.92,7.96,7.9,7.93,888979.0,7.4431,7.4807,7.4243,7.4525,888979.0
2019-07-25 09:30:00,7.9,7.94,7.73,7.83,329302.0,7.4243,7.4619,7.2646,7.3586,329302.0
2019-07-25 10:00:00,7.83,7.9,7.83,7.89,232901.0,7.3586,7.4243,7.3586,7.4149,232901.0
2019-07-25 10:30:00,7.89,7.96,7.88,7.92,175332.0,7.4149,7.4807,7.4056,7.4431,175332.0
2019-07-25 11:00:00,7.92,7.99,7.91,7.98,191246.0,7.4431,7.5089,7.4337,7.4995,191246.0
2019-07-25 11:30:00,7.98,7.99,7.91,7.94,157790.0,7.4995,7.5089,7.4337,7.4619,157790.0
2019-07-25 12:00:00,7.94,7.94,7.84,7.88,144982.0,7.4619,7.4619,7.368,7.4056,144982.0
2019-07-25 12:30:00,7.87,7.88,7.82,7.88,113896.0,7.3962,7.4056,7.3492,7.4056,113896.0
2019-07-25 13:00:00,7.88,7.88,7.85,7.86,38130.0,7.4056,7.4056,7.3774,7.3868,38130.0
2019-07-25 13:30:00,7.86,7.88,7.81,7.88,186300.0,7.3868,7.4056,7.3398,7.4056,186300.0
2019-07-25 14:00:00,7.88,7.88,7.85,7.86,126242.0,7.4056,7.4056,7.3774,7.3868,126242.0
2019-07-25 14:30:00,7.86,7.9,7.85,7.89,167816.0,7.3868,7.4243,7.3774,7.4149,167816.0
2019-07-25 15:00:00,7.89,7.9,7.82,7.85,620578.0,7.4149,7.4243,7.3492,7.3774,620578.0
2019-07-25 15:30:00,7.85,7.89,7.83,7.87,502377.0,7.3774,7.4149,7.3586,7.3962,502377.0
2019-07-26 09:30:00,7.88,7.99,7.87,7.96,294759.0,7.4056,7.5089,7.3962,7.4807,294759.0
2019-07-26 10:00:00,7.97,7.99,7.93,7.94,468363.0,7.4901,7.5089,7.4525,7.4619,468363.0
2019-07-26 10:30:00,7.94,8.05,7.93,7.99,265442.0,7.4619,7.5653,7.4525,7.5089,265442.0
2019-07-26 11:00:00,7.99,8.02,7.97,7.98,113935.0,7.5089,7.5371,7.4901,7.4995,113935.0
2019-07-26 11:30:00,7.98,8.01,7.97,8.01,78569.0,7.4995,7.5277,7.4901,7.5277,78569.0
2019-07-26 12:00:00,8.0,8.01,7.98,8.0,36953.0,7.5183,7.5277,7.4995,7.5183,36953.0
2019-07-26 12:30:00,8.0,8.01,7.98,7.99,71012.0,7.5183,7.5277,7.4995,7.5089,71012.0
2019-07-26 13:00:00,7.99,7.99,7.95,7.96,84091.0,7.5089,7.5089,7.4713,7.4807,84091.0
2019-07-26 13:30:00,7.96,7.97,7.95,7.97,89299.0,7.4807,7.4901,7.4713,7.4901,89299.0
2019-07-26 14:00:00,7.97,7.99,7.96,7.97,75227.0,7.4901,7.5089,7.4807,7.4901,75227.0
2019-07-26 14:30:00,7.97,7.99,7.95,7.96,138314.0,7.4901,7.5089,7.4713,7.4807,138314.0
2019-07-26 15:00:00,7.96,7.97,7.94,7.96,308527.0,7.4807,7.4901,7.4619,7.4807,308527.0
2019-07-26 15:30:00,7.96,7.99,7.94,7.94,790695.0,7.4807,7.5089,7.4619,7.4619,790695.0
2019-07-29 09:30:00,7.87,7.9,7.72,7.76,323339.0,7.3962,7.4243,7.2552,7.2928,323339.0
2019-07-29 10:00:00,7.76,7.78,7.74,7.76,229684.0,7.2928,7.3116,7.274,7.2928,229684.0
2019-07-29 10:30:00,7.76,7.85,7.73,7.85,210148.0,7.2928,7.3774,7.2646,7.3774,210148.0
2019-07-29 11:00:00,7.84,7.85,7.77,7.82,95646.0,7.368,7.3774,7.3022,7.3492,95646.0
2019-07-29 11:30:00,7.82,7.85,7.81,7.85,85205.0,7.3492,7.3774,7.3398,7.3774,85205.0
2019-07-29 12:00:00,7.85,7.85,7.82,7.84,84516.0,7.3774,7.3774,7.3492,7.368,84516.0
2019-07-29 12:30:00,7.84,7.89,7.84,7.87,89828.0,7.368,7.4149,7.368,7.3962,89828.0
2019-07-29 13:00:00,7.87,7.9,7.85,7.86,148945.0,7.3962,7.4243,7.3774,7.3868,148945.0
2019-07-29 13:30:00,7.86,7.88,7.84,7.87,68853.0,7.3868,7.4056,7.368,7.3962,68853.0
2019-07-29 14:00:00,7.87,7.92,7.86,7.91,118319.0,7.3962,7.4431,7.3868,7.4337,118319.0
2019-07-29 14:30:00,7.91,7.94,7.9,7.94,74242.0,7.4337,7.4619,7.4243,7.4619,74242.0
2019-07-29 15:00:00,7.93,7.94,7.92,7.93,111455.0,7.4525,7.4619,7.4431,7.4525,111455.0
2019-07-29 15:30:00,7.93,7.94,7.88,7.93,363235.0,7.4525,7.4619,7.4056,7.4525,363235.0
2019-07-30 09:30:00,7.93,7.93,7.75,7.79,202026.0,7.4525,7.4525,7.2834,7.321,202026.0
2019-07-30 10:00:00,7.79,7.85,7.76,7.8,136358.0,7.321,7.3774,7.2928,7.3304,136358.0
2019-07-30 10:30:00,7.8,7.83,7.68,7.7,257329.0,7.3304,7.3586,7.2176,7.2364,257329.0
2019-07-30 11:00:00,7.71,7.74,7.7,7.71,147373.0,7.2458,7.274,7.2364,7.2458,147373.0
2019-07-30 11:30:00,7.72,7.75,7.66,7.66,198072.0,7.2552,7.2834,7.1988,7.1988,198072.0
2019-07-30 12:00:00,7.67,7.7,7.66,7.7,58589.0,7.2082,7.2364,7.1988,7.2364,58589.0
2019-07-30 12:30:00,7.7,7.7,7.67,7.68,69611.0,7.2364,7.2364,7.2082,7.2176,69611.0
2019-07-30 13:00:00,7.69,7.71,7.65,7.71,78820.0,7.227,7.2458,7.1894,7.2458,78820.0
2019-07-30 13:30:00,7.71,7.71,7.67,7.68,133247.0,7.2458,7.2458,7.2082,7.2176,133247.0
2019-07-30 14:00:00,7.67,7.74,7.67,7.71,100495.0,7.2082,7.274,7.2082,7.2458,100495.0
2019-07-30 14:30:00,7.7,7.71,7.68,7.71,57690.0,7.2364,7.2458,7.2176,7.2458,57690.0
2019-07-30 15:00:00,7.71,7.71,7.68,7.69,79386.0,7.2458,7.2458,7.2176,7.227,79386.0
2019-07-30 15:30:00,7.7,7.72,7.67,7.7,426667.0,7.2364,7.2552,7.2082,7.2364,426667.0
2019-07-31 09:30:00,7.69,7.73,7.63,7.73,178491.0,7.227,7.2646,7.1706,7.2646,178491.0
2019-07-31 10:00:00,7.73,7.74,7.69,7.72,93695.0,7.2646,7.274,7.227,7.2552,93695.0
2019-07-31 10:30:00,7.72,7.73,7.67,7.67,89160.0,7.2552,7.2646,7.2082,7.2082,89160.0
2019-07-31 11:00:00,7.67,7.68,7.63,7.68,234701.0,7.2082,7.2176,7.1706,7.2176,234701.0
2019-07-31 11:30:00,7.68,7.72,7.67,7.68,116410.0,7.2176,7.2552,7.2082,7.2176,116410.0
2019-07-31 12:00:00,7.68,7.7,7.65,7.66,81109.0,7.2176,7.2364,7.1894,7.1988,81109.0
2019-07-31 12:30:00,7.66,7.66,7.57,7.58,167784.0,7.1988,7.1988,7.1142,7.1236,167784.0
2019-07-31 13:00:00,7.58,7.61,7.56,7.59,114035.0,7.1236,7.1518,7.1048,7.133,114035.0
2019-07-31 13:30:00,7.6,7.63,7.58,7.62,110792.0,7.1424,7.1706,7.1236,7.1612,110792.0
2019-07-31 14:00:00,7.62,7.68,7.55,7.63,308626.0,7.1612,7.2176,7.0954,7.1706,308626.0
2019-07-31 14:30:00,7.64,7.67,7.46,7.51,306442.0,7.18,7.2082,7.0108,7.0578,306442.0
2019-07-31 15:00:00,7.51,7.58,7.5,7.58,238639.0,7.0578,7.1236,7.0484,7.1236,238639.0
2019-07-31 15:30:00,7.58,7.62,7.55,7.61,650950.0,7.1236,7.1612,7.0954,7.1518,650950.0
2019-08-01 09:30:00,7.58,7.83,7.58,7.82,231601.0,7.1236,7.3586,7.1236,7.3492,231601.0
2019-08-01 10:00:00,7.82,7.86,7.81,7.83,149209.0,7.3492,7.3868,7.3398,7.3586,149209.0
2019-08-01 10:30:00,7.84,7.86,7.77,7.79,129009.0,7.368,7.3868,7.3022,7.321,129009.0
2019-08-01 11:00:00,7.8,7.83,7.78,7.83,76269.0,7.3304,7.3586,7.3116,7.3586,76269.0
2019-08-01 11:30:00,7.83,7.83,7.8,7.81,101107.0,7.3586,7.3586,7.3304,7.3398,101107.0
2019-08-01 12:00:00,7.81,7.82,7.79,7.81,81373.0,7.3398,7.3492,7.321,7.3398,81373.0
2019-08-01 12:30:00,7.81,7.81,7.78,7.78,44136.0,7.3398,7.3398,7.3116,7.3116,44136.0
2019-08-01 13:00:00,7.78,7.79,7.68,7.69,86772.0,7.3116,7.321,7.2176,7.227,86772.0
2019-08-01 13:30:00,7.68,7.7,7.39,7.44,707520.0,7.2176,7.2364,6.9451,6.992,707520.0
2019-08-01 14:00:00,7.44,7.47,7.23,7.28,424418.0,6.992,7.0202,6.7947,6.8417,424418.0
2019-08-01 14:30:00,7.28,7.38,7.26,7.35,231389.0,6.8417,6.9357,6.8229,6.9075,231389.0
2019-08-01 15:00:00,7.35,7.36,7.26,7.3,331355.0,6.9075,6.9169,6.8229,6.8605,331355.0
2019-08-01 15:30:00,7.31,7.36,7.29,7.32,556397.0,6.8699,6.9169,6.8511,6.8793,556397.0
2019-08-02 09:30:00,7.25,7.29,7.07,7.19,580121.0,6.8135,6.8511,6.6443,6.7571,580121.0
2019-08-02 10:00:00,7.2,7.23,7.12,7.14,320167.0,6.7665,6.7947,6.6913,6.7101,320167.0
2019-08-02 10:30:00,7.15,7.15,7.07,7.08,204695.0,6.7195,6.7195,6.6443,6.6537,204695.0
2019-08-02 11:00:00,7.08,7.12,7.05,7.06,264929.0,6.6537,6.6913,6.6255,6.6349,264929.0
2019-08-02 11:30:00,7.06,7.06,6.97,7.03,386747.0,6.6349,6.6349,6.5503,6.6067,386747.0
2019-08-02 12:00:00,7.02,7.09,7.01,7.08,185725.0,6.5973,6.6631,6.5879,6.6537,185725.0
2019-08-02 12:30:00,7.08,7.1,7.04,7.06,243910.0,6.6537,6.6725,6.6161,6.6349,243910.0
2019-08-02 13:00:00,7.06,7.07,7.03,7.07,213888.0,6.6349,6.6443,6.6067,6.6443,213888.0
2019-08-02 13:30:00,7.07,7.07,7.04,7.05,133661.0,6.6443,6.6443,6.6161,6.6255,133661.0
2019-08-02 14:00:00,7.06,7.07,7.04,7.05,162248.0,6.6349,6.6443,6.6161,6.6255,162248.0
2019-08-02 14:30:00,7.06,7.09,7.05,7.09,350917.0,6.6349,6.6631,6.6255,6.6631,350917.0
2019-08-02 15:00:00,7.09,7.18,7.08,7.16,217090.0,6.6631,6.7477,6.6537,6.7289,217090.0
2019-08-02 15:30:00,7.16,7.2,7.15,7.2,491237.0,6.7289,6.7665,6.7195,6.7665,491237.0
2019-08-05 09:30:00,6.79,6.85,6.59,6.64,1548951.0,6.3812,6.4376,6.1932,6.2402,1548951.0
2019-08-05 10:00:00,6.63,6.65,6.5,6.52,898122.0,6.2308,6.2496,6.1086,6.1274,898122.0
2019-08-05 10:30:00,6.51,6.58,6.48,6.57,464611.0,6.118,6.1838,6.0898,6.1744,464611.0
2019-08-05 11:00:00,6.57,6.65,6.56,6.64,624132.0,6.1744,6.2496,6.165,6.2402,624132.0
2019-08-05 11:30:00,6.64,6.64,6.53,6.54,580299.0,6.2402,6.2402,6.1368,6.1462,580299.0
2019-08-05 12:00:00,6.54,6.54,6.5,6.53,608215.0,6.1462,6.1462,6.1086,6.1368,608215.0
2019-08-05 12:30:00,6.53,6.56,6.52,6.54,337007.0,6.1368,6.165,6.1274,6.1462,337007.0
2019-08-05 13:00:00,6.54,6.57,6.53,6.57,210216.0,6.1462,6.1744,6.1368,6.1744,210216.0
2019-08-05 13:30:00,6.57,6.57,6.51,6.52,401759.0,6.1744,6.1744,6.118,6.1274,401759.0
2019-08-05 14:00:00,6.53,6.56,6.52,6.54,401530.0,6.1368,6.165,6.1274,6.1462,401530.0
2019-08-05 14:30:00,6.55,6.6,6.54,6.58,418586.0,6.1556,6.2026,6.1462,6.1838,418586.0
2019-08-05 15:00:00,6.58,6.65,6.58,6.62,816022.0,6.1838,6.2496,6.1838,6.2214,816022.0
2019-08-05 15:30:00,6.61,6.64,6.59,6.6,1120980.0,6.212,6.2402,6.1932,6.2026,1120980.0
2019-08-06 09:30:00,6.8,6.88,6.73,6.8,716784.0,6.3906,6.4658,6.3248,6.3906,716784.0
2019-08-06 10:00:00,6.81,6.88,6.77,6.78,572224.0,6.4,6.4658,6.3624,6.3718,572224.0
2019-08-06 10:30:00,6.77,6.84,6.76,6.83,441093.0,6.3624,6.4282,6.353,6.4188,441093.0
2019-08-06 11:00:00,6.83,6.84,6.75,6.79,316333.0,6.4188,6.4282,6.3436,6.3812,316333.0
2019-08-06 11:30:00,6.78,6.83,6.78,6.83,310233.0,6.3718,6.4188,6.3718,6.4188,310233.0
2019-08-06 12:00:00,6.83,6.84,6.8,6.81,186209.0,6.4188,6.4282,6.3906,6.4,186209.0
2019-08-06 12:30:00,6.81,6.83,6.77,6.79,217670.0,6.4,6.4188,6.3624,6.3812,217670.0
2019-08-06 13:00:00,6.79,6.8,6.77,6.8,210040.0,6.3812,6.3906,6.3624,6.3906,210040.0
2019-08-06 13:30:00,6.8,6.81,6.79,6.79,247586.0,6.3906,6.4,6.3812,6.3812,247586.0
2019-08-06 14:00:00,6.79,6.81,6.75,6.75,449794.0,6.3812,6.4,6.3436,6.3436,449794.0
2019-08-06 14:30:00,6.75,6.79,6.75,6.77,259246.0,6.3436,6.3812,6.3436,6.3624,259246.0
2019-08-06 15:00:00,6.77,6.78,6.76,6.77,188634.0,6.3624,6.3718,6.353,6.3624,188634.0
2019-08-06 15:30:00,6.77,6.78,6.67,6.7,1378075.0,6.3624,6.3718,6.2684,6.2966,1378075.0
2019-08-07 09:30:00,6.65,6.82,6.59,6.6,823526.0,6.2496,6.4094,6.1932,6.2026,823526.0
2019-08-07 10:00:00,6.6,6.68,6.57,6.67,435234.0,6.2026,6.2778,6.1744,6.2684,435234.0
2019-08-07 10:30:00,6.67,6.72,6.66,6.72,441963.0,6.2684,6.3154,6.259,6.3154,441963.0
2019-08-07 11:00:00,6.72,6.72,6.61,6.65,394599.0,6.3154,6.3154,6.212,6.2496,394599.0
2019-08-07 11:30:00,6.66,6.69,6.64,6.67,179172.0,6.259,6.2872,6.2402,6.2684,179172.0
2019-08-07 12:00:00,6.67,6.67,6.63,6.67,130760.0,6.2684,6.2684,6.2308,6.2684,130760.0
2019-08-07 12:30:00,6.67,6.7,6.6,6.63,251123.0,6.2684,6.2966,6.2026,6.2308,251123.0
2019-08-07 13:00:00,6.63,6.68,6.59,6.67,192894.0,6.2308,6.2778,6.1932,6.2684,192894.0
2019-08-07 13:30:00,6.68,6.71,6.67,6.68,245481.0,6.2778,6.306,6.2684,6.2778,245481.0
2019-08-07 14:00:00,6.68,6.71,6.65,6.69,175379.0,6.2778,6.306,6.2496,6.2872,175379.0
2019-08-07 14:30:00,6.68,6.71,6.68,6.71,122914.0,6.2778,6.306,6.2778,6.306,122914.0
2019-08-07 15:00:00,6.71,6.71,6.65,6.7,333917.0,6.306,6.306,6.2496,6.2966,333917.0
2019-08-07 15:30:00,6.7,6.72,6.65,6.65,1257085.0,6.2966,6.3154,6.2496,6.2496,1257085.0
2019-08-08 09:30:00,6.77,6.83,6.69,6.71,508879.0,6.3624,6.4188,6.2872,6.306,508879.0
2019-08-08 10:00:00,6.71,6.72,6.65,6.71,410620.0,6.306,6.3154,6.2496,6.306,410620.0
2019-08-08 10:30:00,6.71,6.77,6.7,6.75,287007.0,6.306,6.3624,6.2966,6.3436,287007.0
2019-08-08 11:00:00,6.75,6.76,6.71,6.71,212867.0,6.3436,6.353,6.306,6.306,212867.0
2019-08-08 11:30:00,6.72,6.77,6.7,6.74,311021.0,6.3154,6.3624,6.2966,6.3342,311021.0
2019-08-08 12:00:00,6.74,6.74,6.72,6.72,135107.0,6.3342,6.3342,6.3154,6.3154,135107.0
2019-08-08 12:30:00,6.73,6.75,6.72,6.75,105408.0,6.3248,6.3436,6.3154,6.3436,105408.0
2019-08-08 13:00:00,6.75,6.75,6.71,6.71,168406.0,6.3436,6.3436,6.306,6.306,168406.0
2019-08-08 13:30:00,6.71,6.77,6.71,6.75,224513.0,6.306,6.3624,6.306,6.3436,224513.0
2019-08-08 14:00:00,6.74,6.76,6.73,6.75,177608.0,6.3342,6.353,6.3248,6.3436,177608.0
2019-08-08 14:30:00,6.76,6.78,6.72,6.74,341880.0,6.353,6.3718,6.3154,6.3342,341880.0
2019-08-08 15:00:00,6.74,6.75,6.71,6.72,152804.0,6.3342,6.3436,6.306,6.3154,152804.0
2019-08-08 15:30:00,6.72,6.76,6.71,6.74,908762.0,6.3154,6.353,6.306,6.3342,908762.0
2019-08-09 09:30:00,6.62,6.64,6.55,6.57,512246.0,6.2214,6.2402,6.1556,6.1744,512246.0
2019-08-09 10:00:00,6.57,6.59,6.53,6.54,402967.0,6.1744,6.1932,6.1368,6.1462,402967.0
2019-08-09 10:30:00,6.54,6.56,6.5,6.54,398888.0,6.1462,6.165,6.1086,6.1462,398888.0
2019-08-09 11:00:00,6.54,6.58,6.53,6.57,273038.0,6.1462,6.1838,6.1368,6.1744,273038.0
2019-08-09 11:30:00,6.57,6.59,6.53,6.53,223156.0,6.1744,6.1932,6.1368,6.1368,223156.0
2019-08-09 12:00:00,6.54,6.56,6.53,6.56,146669.0,6.1462,6.165,6.1368,6.165,146669.0
2019-08-09 12:30:00,6.56,6.57,6.53,6.54,346404.0,6.165,6.1744,6.1368,6.1462,346404.0
2019-08-09 13:00:00,6.54,6.55,6.47,6.55,414636.0,6.1462,6.1556,6.0804,6.1556,414636.0
2019-08-09 13:30:00,6.54,6.57,6.5,6.51,253280.0,6.1462,6.1744,6.1086,6.118,253280.0
2019-08-09 14:00:00,6.51,6.53,6.5,6.53,146636.0,6.118,6.1368,6.1086,6.1368,146636.0
2019-08-09 14:30:00,6.53,6.56,6.51,6.56,316269.0,6.1368,6.165,6.118,6.165,316269.0
2019-08-09 15:00:00,6.56,6.57,6.54,6.57,360424.0,6.165,6.1744,6.1462,6.1744,360424.0
2019-08-09 15:30:00,6.57,6.58,6.49,6.5,910751.0,6.1744,6.1838,6.0992,6.1086,910751.0
2019-08-12 09:30:00,6.39,6.43,6.28,6.41,683867.0,6.0053,6.0429,5.9019,6.0241,683867.0
2019-08-12 10:00:00,6.42,6.44,6.38,6.4,376723.0,6.0335,6.0523,5.9959,6.0147,376723.0
2019-08-12 10:30:00,6.41,6.43,6.4,6.42,190621.0,6.0241,6.0429,6.0147,6.0335,190621.0
2019-08-12 11:00:00,6.42,6.43,6.37,6.41,302384.0,6.0335,6.0429,5.9865,6.0241,302384.0
2019-08-12 11:30:00,6.4,6.41,6.35,6.36,315613.0,6.0147,6.0241,5.9677,5.9771,315613.0
2019-08-12 12:00:00,6.36,6.36,6.29,6.3,678967.0,5.9771,5.9771,5.9113,5.9207,678967.0
2019-08-12 12:30:00,6.31,6.31,6.27,6.29,458500.0,5.9301,5.9301,5.8925,5.9113,458500.0
2019-08-12 13:00:00,6.29,6.32,6.29,6.32,207033.0,5.9113,5.9395,5.9113,5.9395,207033.0
2019-08-12 13:30:00,6.32,6.33,6.3,6.32,326538.0,5.9395,5.9489,5.9207,5.9395,326538.0
2019-08-12 14:00:00,6.32,6.36,6.3,6.35,376169.0,5.9395,5.9771,5.9207,5.9677,376169.0
2019-08-12 14:30:00,6.35,6.36,6.32,6.34,273893.0,5.9677,5.9771,5.9395,5.9583,273893.0
2019-08-12 15:00:00,6.35,6.37,6.29,6.35,442945.0,5.9677,5.9865,5.9113,5.9677,442945.0
2019-08-12 15:30:00,6.35,6.36,6.3,6.33,257610.0,5.9677,5.9771,5.9207,5.9489,257610.0
2019-08-13 09:30:00,6.36,6.65,6.27,6.57,1209473.0,5.9771,6.2496,5.8925,6.1744,1209473.0
2019-08-13 10:00:00,6.57,6.74,6.53,6.72,956563.0,6.1744,6.3342,6.1368,6.3154,956563.0
2019-08-13 10:30:00,6.72,6.75,6.64,6.68,499908.0,6.3154,6.3436,6.2402,6.2778,499908.0
2019-08-13 11:00:00,6.68,6.71,6.64,6.67,601561.0,6.2778,6.306,6.2402,6.2684,601561.0
2019-08-13 11:30:00,6.68,6.71,6.65,6.67,244159.0,6.2778,6.306,6.2496,6.2684,244159.0
2019-08-13 12:00:00,6.67,6.72,6.66,6.7,308070.0,6.2684,6.3154,6.259,6.2966,308070.0
2019-08-13 12:30:00,6.71,6.71,6.66,6.69,281685.0,6.306,6.306,6.259,6.2872,281685.0
2019-08-13 13:00:00,6.69,6.7,6.64,6.65,257298.0,6.2872,6.2966,6.2402,6.2496,257298.0
2019-08-13 13:30:00,6.65,6.68,6.63,6.66,196889.0,6.2496,6.2778,6.2308,6.259,196889.0
2019-08-13 14:00:00,6.66,6.66,6.61,6.65,332603.0,6.259,6.259,6.212,6.2496,332603.0
2019-08-13 14:30:00,6.65,6.67,6.63,6.65,232893.0,6.2496,6.2684,6.2308,6.2496,232893.0
2019-08-13 15:00:00,6.65,6.65,6.57,6.58,520759.0,6.2496,6.2496,6.1744,6.1838,520759.0
2019-08-13 15:30:00,6.57,6.59,6.55,6.57,1277434.0,6.1744,6.1932,6.1556,6.1744,1277434.0
2019-08-14 09:30:00,6.42,6.43,6.26,6.38,514888.0,6.0335,6.0429,5.8831,5.9959,514888.0
2019-08-14 10:00:00,6.38,6.39,6.28,6.37,318702.0,5.9959,6.0053,5.9019,5.9865,318702.0
2019-08-14 10:30:00,6.38,6.38,6.24,6.24,364845.0,5.9959,5.9959,5.8643,5.8643,364845.0
2019-08-14 11:00:00,6.25,6.26,6.17,6.23,623333.0,5.8737,5.8831,5.7985,5.8549,623333.0
2019-08-14 11:30:00,6.23,6.26,6.18,6.24,389282.0,5.8549,5.8831,5.8079,5.8643,389282.0
2019-08-14 12:00:00,6.24,6.31,6.22,6.31,257524.0,5.8643,5.9301,5.8455,5.9301,257524.0
2019-08-14 12:30:00,6.31,6.32,6.27,6.29,150585.0,5.9301,5.9395,5.8925,5.9113,150585.0
2019-08-14 13:00:00,6.28,6.32,6.26,6.31,201273.0,5.9019,5.9395,5.8831,5.9301,201273.0
2019-08-14 13:30:00,6.32,6.35,6.3,6.32,172503.0,5.9395,5.9677,5.9207,5.9395,172503.0
2019-08-14 14:00:00,6.32,6.32,6.29,6.29,196477.0,5.9395,5.9395,5.9113,5.9113,196477.0
2019-08-14 14:30:00,6.29,6.33,6.27,6.32,235255.0,5.9113,5.9489,5.8925,5.9395,235255.0
2019-08-14 15:00:00,6.31,6.35,6.29,6.33,383471.0,5.9301,5.9677,5.9113,5.9489,383471.0
2019-08-14 15:30:00,6.33,6.33,6.26,6.26,1104439.0,5.9489,5.9489,5.8831,5.8831,1104439.0
2019-08-15 09:30:00,7.35,7.51,7.09,7.23,5761586.0,6.9075,7.0578,6.6631,6.7947,5761586.0
2019-08-15 10:00:00,7.23,7.36,7.02,7.29,3668910.0,6.7947,6.9169,6.5973,6.8511,3668910.0
2019-08-15 10:30:00,7.28,7.3,7.18,7.2,752812.0,6.8417,6.8605,6.7477,6.7665,752812.0
2019-08-15 11:00:00,7.2,7.31,7.17,7.28,979585.0,6.7665,6.8699,6.7383,6.8417,979585.0
2019-08-15 11:30:00,7.28,7.45,7.27,7.36,2151559.0,6.8417,7.0014,6.8323,6.9169,2151559.0
2019-08-15 12:00:00,7.35,7.43,7.34,7.37,589655.0,6.9075,6.9826,6.8981,6.9263,589655.0
2019-08-15 12:30:00,7.37,7.37,7.27,7.27,1189588.0,6.9263,6.9263,6.8323,6.8323,1189588.0
2019-08-15 13:00:00,7.28,7.33,7.25,7.29,818314.0,6.8417,6.8887,6.8135,6.8511,818314.0
2019-08-15 13:30:00,7.28,7.31,7.18,7.2,1251455.0,6.8417,6.8699,6.7477,6.7665,1251455.0
2019-08-15 14:00:00,7.2,7.27,7.17,7.21,855429.0,6.7665,6.8323,6.7383,6.7759,855429.0
2019-08-15 14:30:00,7.21,7.22,7.16,7.19,688806.0,6.7759,6.7853,6.7289,6.7571,688806.0
2019-08-15 15:00:00,7.19,7.22,7.17,7.21,718944.0,6.7571,6.7853,6.7383,6.7759,718944.0
2019-08-15 15:30:00,7.21,7.26,7.19,7.19,2250861.0,6.7759,6.8229,6.7571,6.7571,2250861.0
2019-08-16 09:30:00,7.38,7.74,7.37,7.72,2961205.0,6.9357,7.274,6.9263,7.2552,2961205.0
2019-08-16 10:00:00,7.72,7.9,7.69,7.72,2570463.0,7.2552,7.4243,7.227,7.2552,2570463.0
2019-08-16 10:30:00,7.72,7.84,7.71,7.82,687481.0,7.2552,7.368,7.2458,7.3492,687481.0
2019-08-16 11:00:00,7.82,7.84,7.74,7.81,526807.0,7.3492,7.368,7.274,7.3398,526807.0
2019-08-16 11:30:00,7.8,7.82,7.68,7.71,685320.0,7.3304,7.3492,7.2176,7.2458,685320.0
2019-08-16 12:00:00,7.71,7.78,7.68,7.71,440379.0,7.2458,7.3116,7.2176,7.2458,440379.0
2019-08-16 12:30:00,7.71,7.75,7.68,7.75,522007.0,7.2458,7.2834,7.2176,7.2834,522007.0
2019-08-16 13:00:00,7.75,7.8,7.72,7.8,483864.0,7.2834,7.3304,7.2552,7.3304,483864.0
2019-08-16 13:30:00,7.8,7.81,7.77,7.81,345595.0,7.3304,7.3398,7.3022,7.3398,345595.0
2019-08-16 14:00:00,7.81,7.87,7.79,7.87,622870.0,7.3398,7.3962,7.321,7.3962,622870.0
2019-08-16 14:30:00,7.87,7.87,7.8,7.84,614533.0,7.3962,7.3962,7.3304,7.368,614533.0
2019-08-16 15:00:00,7.84,7.88,7.81,7.85,714608.0,7.368,7.4056,7.3398,7.3774,714608.0
2019-08-16 15:30:00,7.85,7.94,7.84,7.9,1769258.0,7.3774,7.4619,7.368,7.4243,1769258.0
2019-08-19 09:30:00,8.08,8.12,7.93,8.09,1543266.0,7.5935,7.6311,7.4525,7.6029,1543266.0
2019-08-19 10:00:00,8.09,8.2,8.06,8.15,1331510.0,7.6029,7.7063,7.5747,7.6593,1331510.0
2019-08-19 10:30:00,8.15,8.23,8.13,8.23,884663.0,7.6593,7.7345,7.6405,7.7345,884663.0
2019-08-19 11:00:00,8.22,8.3,8.21,8.29,1084389.0,7.7251,7.8003,7.7157,7.7909,1084389.0
2019-08-19 11:30:00,8.29,8.36,8.27,8.29,945990.0,7.7909,7.8566,7.7721,7.7909,945990.0
2019-08-19 12:00:00,8.29,8.33,8.27,8.3,634744.0,7.7909,7.8285,7.7721,7.8003,634744.0
2019-08-19 12:30:00,8.3,8.3,8.25,8.26,369603.0,7.8003,7.8003,7.7533,7.7627,369603.0
2019-08-19 13:00:00,8.27,8.35,8.26,8.35,482017.0,7.7721,7.8473,7.7627,7.8473,482017.0
2019-08-19 13:30:00,8.35,8.35,8.25,8.28,529584.0,7.8473,7.8473,7.7533,7.7815,529584.0
2019-08-19 14:00:00,8.28,8.33,8.26,8.31,739777.0,7.7815,7.8285,7.7627,7.8097,739777.0
2019-08-19 14:30:00,8.31,8.36,8.31,8.35,550039.0,7.8097,7.8566,7.8097,7.8473,550039.0
2019-08-19 15:00:00,8.35,8.37,8.32,8.36,386537.0,7.8473,7.866,7.8191,7.8566,386537.0
2019-08-19 15:30:00,8.35,8.37,8.32,8.33,1082555.0,7.8473,7.866,7.8191,7.8285,1082555.0
2019-08-20 09:30:00,8.24,8.46,8.18,8.46,1297327.0,7.7439,7.9506,7.6875,7.9506,1297327.0
2019-08-20 10:00:00,8.46,8.6,8.45,8.6,1226283.0,7.9506,8.0822,7.9412,8.0822,1226283.0
2019-08-20 10:30:00,8.6,8.73,8.55,8.73,1604743.0,8.0822,8.2044,8.0352,8.2044,1604743.0
2019-08-20 11:00:00,8.72,8.74,8.53,8.55,951520.0,8.195,8.2138,8.0164,8.0352,951520.0
2019-08-20 11:30:00,8.55,8.59,8.49,8.57,998462.0,8.0352,8.0728,7.9788,8.054,998462.0
2019-08-20 12:00:00,8.57,8.6,8.53,8.55,700467.0,8.054,8.0822,8.0164,8.0352,700467.0
2019-08-20 12:30:00,8.55,8.6,8.51,8.59,393967.0,8.0352,8.0822,7.9976,8.0728,393967.0
2019-08-20 13:00:00,8.59,8.59,8.49,8.54,503442.0,8.0728,8.0728,7.9788,8.0258,503442.0
2019-08-20 13:30:00,8.54,8.6,8.52,8.6,309687.0,8.0258,8.0822,8.007,8.0822,309687.0
2019-08-20 14:00:00,8.6,8.65,8.57,8.63,558050.0,8.0822,8.1292,8.054,8.1104,558050.0
2019-08-20 14:30:00,8.63,8.67,8.59,8.59,422312.0,8.1104,8.148,8.0728,8.0728,422312.0
2019-08-20 15:00:00,8.6,8.63,8.59,8.61,395882.0,8.0822,8.1104,8.0728,8.0916,395882.0
2019-08-20 15:30:00,8.61,8.64,8.59,8.62,1585779.0,8.0916,8.1198,8.0728,8.101,1585779.0
2019-08-21 09:30:00,8.7,8.76,8.48,8.5,1377893.0,8.1762,8.2326,7.9694,7.9882,1377893.0
2019-08-21 10:00:00,8.49,8.51,8.37,8.39,1446745.0,7.9788,7.9976,7.866,7.8848,1446745.0
2019-08-21 10:30:00,8.39,8.45,8.35,8.41,768829.0,7.8848,7.9412,7.8473,7.9036,768829.0
2019-08-21 11:00:00,8.41,8.45,8.39,8.44,606061.0,7.9036,7.9412,7.8848,7.9318,606061.0
2019-08-21 11:30:00,8.44,8.46,8.38,8.39,742861.0,7.9318,7.9506,7.8754,7.8848,742861.0
2019-08-21 12:00:00,8.4,8.41,8.38,8.39,215326.0,7.8942,7.9036,7.8754,7.8848,215326.0
2019-08-21 12:30:00,8.39,8.41,8.37,8.39,240526.0,7.8848,7.9036,7.866,7.8848,240526.0
2019-08-21 13:00:00,8.39,8.41,8.33,8.37,355715.0,7.8848,7.9036,7.8285,7.866,355715.0
2019-08-21 13:30:00,8.38,8.41,8.37,8.41,200193.0,7.8754,7.9036,7.866,7.9036,200193.0
2019-08-21 14:00:00,8.4,8.43,8.39,8.41,369798.0,7.8942,7.9224,7.8848,7.9036,369798.0
2019-08-21 14:30:00,8.41,8.42,8.4,8.42,267604.0,7.9036,7.913,7.8942,7.913,267604.0
2019-08-21 15:00:00,8.42,8.43,8.4,8.42,530389.0,7.913,7.9224,7.8942,7.913,530389.0
2019-08-21 15:30:00,8.42,8.45,8.41,8.45,1394426.0,7.913,7.9412,7.9036,7.9412,1394426.0
2019-08-22 09:30:00,8.45,8.5,8.28,8.3,1188633.0,7.9412,7.9882,7.7815,7.8003,1188633.0
2019-08-22 10:00:00,8.3,8.31,8.13,8.21,865771.0,7.8003,7.8097,7.6405,7.7157,865771.0
2019-08-22 10:30:00,8.2,8.22,8.07,8.09,883822.0,7.7063,7.7251,7.5841,7.6029,883822.0
2019-08-22 11:00:00,8.1,8.12,7.99,8.01,894629.0,7.6123,7.6311,7.5089,7.5277,894629.0
2019-08-22 11:30:00,8.01,8.04,7.97,8.0,629234.0,7.5277,7.5559,7.4901,7.5183,629234.0
2019-08-22 12:00:00,8.0,8.08,7.99,8.01,615921.0,7.5183,7.5935,7.5089,7.5277,615921.0
2019-08-22 12:30:00,8.01,8.03,7.99,7.99,277044.0,7.5277,7.5465,7.5089,7.5089,277044.0
2019-08-22 13:00:00,8.0,8.02,7.99,8.0,312802.0,7.5183,7.5371,7.5089,7.5183,312802.0
2019-08-22 13:30:00,7.99,8.02,7.99,8.0,290678.0,7.5089,7.5371,7.5089,7.5183,290678.0
2019-08-22 14:00:00,8.0,8.01,7.94,7.98,642012.0,7.5183,7.5277,7.4619,7.4995,642012.0
2019-08-22 14:30:00,7.97,8.02,7.97,8.0,267377.0,7.4901,7.5371,7.4901,7.5183,267377.0
2019-08-22 15:00:00,8.0,8.04,7.99,8.0,859026.0,7.5183,7.5559,7.5089,7.5183,859026.0
2019-08-22 15:30:00,8.0,8.01,7.98,8.0,1304796.0,7.5183,7.5277,7.4995,7.5183,1304796.0
2019-08-23 09:30:00,7.9,7.91,7.8,7.85,960022.0,7.4243,7.4337,7.3304,7.3774,960022.0
2019-08-23 10:00:00,7.85,7.91,7.8,7.91,940086.0,7.3774,7.4337,7.3304,7.4337,940086.0
2019-08-23 10:30:00,7.91,7.97,7.88,7.89,478258.0,7.4337,7.4901,7.4056,7.4149,478258.0
2019-08-23 11:00:00,7.89,7.93,7.69,7.89,1358896.0,7.4149,7.4525,7.227,7.4149,1358896.0
2019-08-23 11:30:00,7.89,7.9,7.78,7.79,549561.0,7.4149,7.4243,7.3116,7.321,549561.0
2019-08-23 12:00:00,7.79,7.85,7.72,7.81,341232.0,7.321,7.3774,7.2552,7.3398,341232.0
2019-08-23 12:30:00,7.81,7.84,7.79,7.81,250491.0,7.3398,7.368,7.321,7.3398,250491.0
2019-08-23 13:00:00,7.81,7.82,7.78,7.81,223895.0,7.3398,7.3492,7.3116,7.3398,223895.0
2019-08-23 13:30:00,7.81,7.82,7.77,7.82,566212.0,7.3398,7.3492,7.3022,7.3492,566212.0
2019-08-23 14:00:00,7.82,7.84,7.8,7.81,287858.0,7.3492,7.368,7.3304,7.3398,287858.0
2019-08-23 14:30:00,7.81,7.87,7.79,7.87,250366.0,7.3398,7.3962,7.321,7.3962,250366.0
2019-08-23 15:00:00,7.87,7.91,7.84,7.86,584508.0,7.3962,7.4337,7.368,7.3868,584508.0
2019-08-23 15:30:00,7.86,7.87,7.83,7.85,915577.0,7.3868,7.3962,7.3586,7.3774,915577.0
2019-08-26 09:30:00,7.9,7.94,7.77,7.81,560297.0,7.4243,7.4619,7.3022,7.3398,560297.0
2019-08-26 10:00:00,7.81,7.86,7.75,7.75,446206.0,7.3398,7.3868,7.2834,7.2834,446206.0
2019-08-26 10:30:00,7.75,7.83,7.7,7.83,335145.0,7.2834,7.3586,7.2364,7.3586,335145.0
2019-08-26 11:00:00,7.83,7.86,7.82,7.84,341373.0,7.3586,7.3868,7.3492,7.368,341373.0
2019-08-26 11:30:00,7.84,7.86,7.82,7.85,502381.0,7.368,7.3868,7.3492,7.3774,502381.0
2019-08-26 12:00:00,7.85,7.86,7.83,7.85,248804.0,7.3774,7.3868,7.3586,7.3774,248804.0
2019-08-26 12:30:00,7.85,7.85,7.81,7.83,310591.0,7.3774,7.3774,7.3398,7.3586,310591.0
2019-08-26 13:00:00,7.84,7.85,7.81,7.82,179096.0,7.368,7.3774,7.3398,7.3492,179096.0
2019-08-26 13:30:00,7.82,7.83,7.81,7.83,265999.0,7.3492,7.3586,7.3398,7.3586,265999.0
2019-08-26 14:00:00,7.82,7.83,7.8,7.83,306025.0,7.3492,7.3586,7.3304,7.3586,306025.0
2019-08-26 14:30:00,7.83,7.83,7.8,7.81,346371.0,7.3586,7.3586,7.3304,7.3398,346371.0
2019-08-26 15:00:00,7.81,7.82,7.78,7.78,358773.0,7.3398,7.3492,7.3116,7.3116,358773.0
2019-08-26 15:30:00,7.79,7.82,7.76,7.82,1001265.0,7.321,7.3492,7.2928,7.3492,1001265.0
2019-08-27 09:30:00,7.85,8.06,7.85,8.03,550937.0,7.3774,7.5747,7.3774,7.5465,550937.0
2019-08-27 10:00:00,8.04,8.13,8.03,8.08,557405.0,7.5559,7.6405,7.5465,7.5935,557405.0
2019-08-27 10:30:00,8.08,8.22,8.08,8.17,977354.0,7.5935,7.7251,7.5935,7.6781,977354.0
2019-08-27 11:00:00,8.17,8.19,8.04,8.06,570405.0,7.6781,7.6969,7.5559,7.5747,570405.0
2019-08-27 11:30:00,8.06,8.09,8.03,8.04,355617.0,7.5747,7.6029,7.5465,7.5559,355617.0
2019-08-27 12:00:00,8.04,8.06,7.99,8.02,269765.0,7.5559,7.5747,7.5089,7.5371,269765.0
2019-08-27 12:30:00,8.02,8.03,7.93,7.93,304890.0,7.5371,7.5465,7.4525,7.4525,304890.0
2019-08-27 13:00:00,7.94,7.99,7.92,7.98,425918.0,7.4619,7.5089,7.4431,7.4995,425918.0
2019-08-27 13:30:00,7.97,8.02,7.97,8.0,184146.0,7.4901,7.5371,7.4901,7.5183,184146.0
2019-08-27 14:00:00,8.0,8.03,7.89,7.92,433203.0,7.5183,7.5465,7.4149,7.4431,433203.0
2019-08-27 14:30:00,7.91,7.92,7.89,7.9,134126.0,7.4337,7.4431,7.4149,7.4243,134126.0
2019-08-27 15:00:00,7.9,7.91,7.86,7.9,433428.0,7.4243,7.4337,7.3868,7.4243,433428.0
2019-08-27 15:30:00,7.9,7.93,7.88,7.89,1078651.0,7.4243,7.4525,7.4056,7.4149,1078651.0
2019-08-28 09:30:00,7.85,8.22,7.78,8.21,518582.0,7.3774,7.7251,7.3116,7.7157,518582.0
2019-08-28 10:00:00,8.21,8.26,8.18,8.24,569285.0,7.7157,7.7627,7.6875,7.7439,569285.0
2019-08-28 10:30:00,8.24,8.36,8.22,8.33,910091.0,7.7439,7.8566,7.7251,7.8285,910091.0
2019-08-28 11:00:00,8.34,8.39,8.23,8.23,519999.0,7.8379,7.8848,7.7345,7.7345,519999.0
2019-08-28 11:30:00,8.23,8.27,8.16,8.2,573720.0,7.7345,7.7721,7.6687,7.7063,573720.0
2019-08-28 12:00:00,8.21,8.24,8.15,8.21,383256.0,7.7157,7.7439,7.6593,7.7157,383256.0
2019-08-28 12:30:00,8.22,8.26,8.19,8.23,212915.0,7.7251,7.7627,7.6969,7.7345,212915.0
2019-08-28 13:00:00,8.24,8.26,8.2,8.24,247739.0,7.7439,7.7627,7.7063,7.7439,247739.0
2019-08-28 13:30:00,8.23,8.23,8.17,8.19,340279.0,7.7345,7.7345,7.6781,7.6969,340279.0
2019-08-28 14:00:00,8.19,8.19,8.14,8.17,322854.0,7.6969,7.6969,7.6499,7.6781,322854.0
2019-08-28 14:30:00,8.17,8.19,8.14,8.15,284982.0,7.6781,7.6969,7.6499,7.6593,284982.0
2019-08-28 15:00:00,8.15,8.2,8.15,8.19,236620.0,7.6593,7.7063,7.6593,7.6969,236620.0
2019-08-28 15:30:00,8.19,8.25,8.14,8.16,1059684.0,7.6969,7.7533,7.6499,7.6687,1059684.0
2019-08-29 09:30:00,8.29,8.37,8.21,8.37,976404.0,7.7909,7.866,7.7157,7.866,976404.0
2019-08-29 10:00:00,8.37,8.38,8.22,8.23,520615.0,7.866,7.8754,7.7251,7.7345,520615.0
2019-08-29 10:30:00,8.23,8.28,8.08,8.26,630736.0,7.7345,7.7815,7.5935,7.7627,630736.0
2019-08-29 11:00:00,8.26,8.39,8.24,8.35,518559.0,7.7627,7.8848,7.7439,7.8473,518559.0
2019-08-29 11:30:00,8.34,8.4,8.34,8.36,418798.0,7.8379,7.8942,7.8379,7.8566,418798.0
2019-08-29 12:00:00,8.36,8.37,8.27,8.28,319448.0,7.8566,7.866,7.7721,7.7815,319448.0
2019-08-29 12:30:00,8.28,8.31,8.26,8.28,264947.0,7.7815,7.8097,7.7627,7.7815,264947.0
2019-08-29 13:00:00,8.28,8.32,8.22,8.3,262408.0,7.7815,7.8191,7.7251,7.8003,262408.0
2019-08-29 13:30:00,8.3,8.33,8.29,8.3,193081.0,7.8003,7.8285,7.7909,7.8003,193081.0
2019-08-29 14:00:00,8.3,8.34,8.26,8.3,492374.0,7.8003,7.8379,7.7627,7.8003,492374.0
2019-08-29 14:30:00,8.3,8.33,8.29,8.3,213539.0,7.8003,7.8285,7.7909,7.8003,213539.0
2019-08-29 15:00:00,8.3,8.33,8.29,8.31,249087.0,7.8003,7.8285,7.7909,7.8097,249087.0
2019-08-29 15:30:00,8.31,8.38,8.3,8.37,676380.0,7.8097,7.8754,7.8003,7.866,676380.0
2019-08-30 09:30:00,8.42,8.52,8.35,8.36,1266567.0,7.913,8.007,7.8473,7.8566,1266567.0
2019-08-30 10:00:00,8.35,8.44,8.34,8.35,312833.0,7.8473,7.9318,7.8379,7.8473,312833.0
2019-08-30 10:30:00,8.36,8.37,8.33,8.33,269883.0,7.8566,7.866,7.8285,7.8285,269883.0
2019-08-30 11:00:00,8.34,8.36,8.31,8.35,528437.0,7.8379,7.8566,7.8097,7.8473,528437.0
2019-08-30 11:30:00,8.36,8.38,8.33,8.38,253765.0,7.8566,7.8754,7.8285,7.8754,253765.0
2019-08-30 12:00:00,8.38,8.38,8.36,8.36,59046.0,7.8754,7.8754,7.8566,7.8566,59046.0
2019-08-30 12:30:00,8.36,8.37,8.34,8.34,93498.0,7.8566,7.866,7.8379,7.8379,93498.0
2019-08-30 13:00:00,8.35,8.37,8.33,8.36,82693.0,7.8473,7.866,7.8285,7.8566,82693.0
2019-08-30 13:30:00,8.37,8.37,8.34,8.35,80161.0,7.866,7.866,7.8379,7.8473,80161.0
2019-08-30 14:00:00,8.35,8.4,8.34,8.39,133112.0,7.8473,7.8942,7.8379,7.8848,133112.0
2019-08-30 14:30:00,8.39,8.4,8.35,8.35,96781.0,7.8848,7.8942,7.8473,7.8473,96781.0
2019-08-30 15:00:00,8.36,8.38,8.35,8.37,127883.0,7.8566,7.8754,7.8473,7.866,127883.0
2019-08-30 15:30:00,8.37,8.38,8.35,8.36,726227.0,7.866,7.8754,7.8473,7.8566,726227.0
2019-09-03 09:30:00,8.23,8.24,8.02,8.13,1345590.0,7.7345,7.7439,7.5371,7.6405,1345590.0
2019-09-03 10:00:00,8.13,8.13,8.01,8.03,343922.0,7.6405,7.6405,7.5277,7.5465,343922.0
2019-09-03 10:30:00,8.03,8.13,7.96,8.12,321171.0,7.5465,7.6405,7.4807,7.6311,321171.0
2019-09-03 11:00:00,8.12,8.15,8.07,8.14,219369.0,7.6311,7.6593,7.5841,7.6499,219369.0
2019-09-03 11:30:00,8.15,8.18,8.12,8.13,192118.0,7.6593,7.6875,7.6311,7.6405,192118.0
2019-09-03 12:00:00,8.13,8.16,8.08,8.14,155201.0,7.6405,7.6687,7.5935,7.6499,155201.0
2019-09-03 12:30:00,8.14,8.17,8.13,8.14,96710.0,7.6499,7.6781,7.6405,7.6499,96710.0
2019-09-03 13:00:00,8.14,8.17,8.13,8.15,86323.0,7.6499,7.6781,7.6405,7.6593,86323.0
2019-09-03 13:30:00,8.15,8.17,8.13,8.13,143429.0,7.6593,7.6781,7.6405,7.6405,143429.0
2019-09-03 14:00:00,8.13,8.15,8.13,8.14,79000.0,7.6405,7.6593,7.6405,7.6499,79000.0
2019-09-03 14:30:00,8.13,8.14,8.1,8.11,91256.0,7.6405,7.6499,7.6123,7.6217,91256.0
2019-09-03 15:00:00,8.1,8.13,8.1,8.13,140832.0,7.6123,7.6405,7.6123,7.6405,140832.0
2019-09-03 15:30:00,8.13,8.14,8.12,8.12,424977.0,7.6405,7.6499,7.6311,7.6311,424977.0
2019-09-04 09:30:00,8.32,8.4,8.26,8.28,492464.0,7.8191,7.8942,7.7627,7.7815,492464.0
2019-09-04 10:00:00,8.28,8.46,8.27,8.46,1374400.0,7.7815,7.9506,7.7721,7.9506,1374400.0
2019-09-04 10:30:00,8.46,8.49,8.37,8.39,436978.0,7.9506,7.9788,7.866,7.8848,436978.0
2019-09-04 11:00:00,8.39,8.4,8.35,8.38,225939.0,7.8848,7.8942,7.8473,7.8754,225939.0
2019-09-04 11:30:00,8.37,8.43,8.33,8.4,455306.0,7.866,7.9224,7.8285,7.8942,455306.0
2019-09-04 12:00:00,8.41,8.41,8.37,8.37,80870.0,7.9036,7.9036,7.866,7.866,80870.0
2019-09-04 12:30:00,8.37,8.41,8.37,8.41,142893.0,7.866,7.9036,7.866,7.9036,142893.0
2019-09-04 13:00:00,8.41,8.41,8.37,8.39,339015.0,7.9036,7.9036,7.866,7.8848,339015.0
2019-09-04 13:30:00,8.39,8.4,8.36,8.36,194423.0,7.8848,7.8942,7.8566,7.8566,194423.0
2019-09-04 14:00:00,8.36,8.4,8.35,8.38,264008.0,7.8566,7.8942,7.8473,7.8754,264008.0
2019-09-04 14:30:00,8.38,8.4,8.37,8.38,293187.0,7.8754,7.8942,7.866,7.8754,293187.0
2019-09-04 15:00:00,8.38,8.4,8.37,8.38,267839.0,7.8754,7.8942,7.866,7.8754,267839.0
2019-09-04 15:30:00,8.38,8.43,8.37,8.41,1093576.0,7.8754,7.9224,7.866,7.9036,1093576.0
2019-09-05 09:30:00,8.5,8.52,8.41,8.46,581213.0,7.9882,8.007,7.9036,7.9506,581213.0
2019-09-05 10:00:00,8.47,8.49,8.42,8.47,438980.0,7.96,7.9788,7.913,7.96,438980.0
2019-09-05 10:30:00,8.47,8.48,8.44,8.47,245401.0,7.96,7.9694,7.9318,7.96,245401.0
2019-09-05 11:00:00,8.47,8.56,8.47,8.55,676568.0,7.96,8.0446,7.96,8.0352,676568.0
2019-09-05 11:30:00,8.55,8.56,8.45,8.5,359657.0,8.0352,8.0446,7.9412,7.9882,359657.0
2019-09-05 12:00:00,8.49,8.52,8.48,8.49,367583.0,7.9788,8.007,7.9694,7.9788,367583.0
2019-09-05 12:30:00,8.48,8.54,8.48,8.54,219566.0,7.9694,8.0258,7.9694,8.0258,219566.0
2019-09-05 13:00:00,8.54,8.55,8.51,8.54,200512.0,8.0258,8.0352,7.9976,8.0258,200512.0
2019-09-05 13:30:00,8.54,8.6,8.53,8.59,389517.0,8.0258,8.0822,8.0164,8.0728,389517.0
2019-09-05 14:00:00,8.59,8.6,8.57,8.58,174018.0,8.0728,8.0822,8.054,8.0634,174018.0
2019-09-05 14:30:00,8.58,8.58,8.54,8.54,145072.0,8.0634,8.0634,8.0258,8.0258,145072.0
2019-09-05 15:00:00,8.55,8.56,8.54,8.55,169819.0,8.0352,8.0446,8.0258,8.0352,169819.0
2019-09-05 15:30:00,8.54,8.57,8.53,8.56,490938.0,8.0258,8.054,8.0164,8.0446,490938.0
2019-09-06 09:30:00,8.58,8.66,8.5,8.64,460446.0,8.0634,8.1386,7.9882,8.1198,460446.0
2019-09-06 10:00:00,8.64,8.68,8.6,8.62,204369.0,8.1198,8.1574,8.0822,8.101,204369.0
2019-09-06 10:30:00,8.63,8.68,8.61,8.67,171393.0,8.1104,8.1574,8.0916,8.148,171393.0
2019-09-06 11:00:00,8.68,8.73,8.66,8.66,231333.0,8.1574,8.2044,8.1386,8.1386,231333.0
2019-09-06 11:30:00,8.66,8.72,8.66,8.68,138474.0,8.1386,8.195,8.1386,8.1574,138474.0
2019-09-06 12:00:00,8.68,8.71,8.65,8.68,125001.0,8.1574,8.1856,8.1292,8.1574,125001.0
2019-09-06 12:30:00,8.68,8.69,8.64,8.65,166438.0,8.1574,8.1668,8.1198,8.1292,166438.0
2019-09-06 13:00:00,8.65,8.67,8.61,8.62,139900.0,8.1292,8.148,8.0916,8.101,139900.0
2019-09-06 13:30:00,8.63,8.64,8.61,8.63,93425.0,8.1104,8.1198,8.0916,8.1104,93425.0
2019-09-06 14:00:00,8.63,8.63,8.58,8.59,96546.0,8.1104,8.1104,8.0634,8.0728,96546.0
2019-09-06 14:30:00,8.59,8.6,8.58,8.58,64197.0,8.0728,8.0822,8.0634,8.0634,64197.0
2019-09-06 15:00:00,8.59,8.64,8.58,8.64,263044.0,8.0728,8.1198,8.0634,8.1198,263044.0
2019-09-06 15:30:00,8.63,8.64,8.58,8.6,501785.0,8.1104,8.1198,8.0634,8.0822,501785.0
2019-09-09 09:30:00,8.67,8.73,8.65,8.73,211701.0,8.148,8.2044,8.1292,8.2044,211701.0
2019-09-09 10:00:00,8.73,8.82,8.66,8.79,498544.0,8.2044,8.289,8.1386,8.2608,498544.0
2019-09-09 10:30:00,8.79,8.9,8.78,8.88,702732.0,8.2608,8.3641,8.2514,8.3453,702732.0
2019-09-09 11:00:00,8.88,8.91,8.85,8.89,617982.0,8.3453,8.3735,8.3171,8.3547,617982.0
2019-09-09 11:30:00,8.9,8.92,8.89,8.9,273448.0,8.3641,8.3829,8.3547,8.3641,273448.0
2019-09-09 12:00:00,8.9,8.97,8.9,8.96,411579.0,8.3641,8.4299,8.3641,8.4205,411579.0
2019-09-09 12:30:00,8.96,8.96,8.92,8.93,263303.0,8.4205,8.4205,8.3829,8.3923,263303.0
2019-09-09 13:00:00,8.93,8.96,8.92,8.96,98614.0,8.3923,8.4205,8.3829,8.4205,98614.0
2019-09-09 13:30:00,8.96,8.96,8.92,8.93,211391.0,8.4205,8.4205,8.3829,8.3923,211391.0
2019-09-09 14:00:00,8.92,8.93,8.87,8.91,191786.0,8.3829,8.3923,8.3359,8.3735,191786.0
2019-09-09 14:30:00,8.91,8.94,8.88,8.93,230229.0,8.3735,8.4017,8.3453,8.3923,230229.0
2019-09-09 15:00:00,8.92,8.95,8.9,8.93,225796.0,8.3829,8.4111,8.3641,8.3923,225796.0
2019-09-09 15:30:00,8.94,8.95,8.92,8.95,753111.0,8.4017,8.4111,8.3829,8.4111,753111.0
2019-09-10 09:30:00,8.88,9.02,8.85,8.89,771177.0,8.3453,8.4769,8.3171,8.3547,771177.0
2019-09-10 10:00:00,8.89,8.99,8.78,8.98,632991.0,8.3547,8.4487,8.2514,8.4393,632991.0
2019-09-10 10:30:00,8.98,9.05,8.97,9.04,735085.0,8.4393,8.5051,8.4299,8.4957,735085.0
2019-09-10 11:00:00,9.04,9.13,9.04,9.09,584504.0,8.4957,8.5803,8.4957,8.5427,584504.0
2019-09-10 11:30:00,9.09,9.19,9.08,9.18,402264.0,8.5427,8.6367,8.5333,8.6273,402264.0
2019-09-10 12:00:00,9.18,9.2,9.16,9.19,458858.0,8.6273,8.6461,8.6085,8.6367,458858.0
2019-09-10 12:30:00,9.19,9.2,9.15,9.16,491506.0,8.6367,8.6461,8.5991,8.6085,491506.0
2019-09-10 13:00:00,9.15,9.2,9.14,9.2,295641.0,8.5991,8.6461,8.5897,8.6461,295641.0
2019-09-10 13:30:00,9.2,9.2,9.17,9.17,196322.0,8.6461,8.6461,8.6179,8.6179,196322.0
2019-09-10 14:00:00,9.18,9.18,9.16,9.16,196584.0,8.6273,8.6273,8.6085,8.6085,196584.0
2019-09-10 14:30:00,9.16,9.17,9.12,9.14,224131.0,8.6085,8.6179,8.5709,8.5897,224131.0
2019-09-10 15:00:00,9.15,9.15,9.14,9.14,162370.0,8.5991,8.5991,8.5897,8.5897,162370.0
2019-09-10 15:30:00,9.14,9.22,9.14,9.2,1326340.0,8.5897,8.6649,8.5897,8.6461,1326340.0
2019-09-11 09:30:00,9.21,9.29,9.0,9.27,607303.0,8.6555,8.7307,8.4581,8.7119,607303.0
2019-09-11 10:00:00,9.28,9.36,9.26,9.31,437499.0,8.7213,8.7964,8.7025,8.7495,437499.0
2019-09-11 10:30:00,9.3,9.42,9.23,9.38,552321.0,8.7401,8.8528,8.6743,8.8152,552321.0
2019-09-11 11:00:00,9.38,9.43,9.32,9.42,450919.0,8.8152,8.8622,8.7588,8.8528,450919.0
2019-09-11 11:30:00,9.43,9.47,9.4,9.46,365067.0,8.8622,8.8998,8.834,8.8904,365067.0
2019-09-11 12:00:00,9.46,9.49,9.44,9.46,608812.0,8.8904,8.9186,8.8716,8.8904,608812.0
2019-09-11 12:30:00,9.46,9.46,9.38,9.39,515617.0,8.8904,8.8904,8.8152,8.8246,515617.0
2019-09-11 13:00:00,9.39,9.42,9.37,9.42,330150.0,8.8246,8.8528,8.8058,8.8528,330150.0
2019-09-11 13:30:00,9.42,9.47,9.41,9.47,280786.0,8.8528,8.8998,8.8434,8.8998,280786.0
2019-09-11 14:00:00,9.47,9.48,9.46,9.47,148205.0,8.8998,8.9092,8.8904,8.8998,148205.0
2019-09-11 14:30:00,9.47,9.55,9.47,9.54,401853.0,8.8998,8.975,8.8998,8.9656,401853.0
2019-09-11 15:00:00,9.54,9.56,9.52,9.54,315567.0,8.9656,8.9844,8.9468,8.9656,315567.0
2019-09-11 15:30:00,9.54,9.57,9.53,9.53,1022150.0,8.9656,8.9938,8.9562,8.9562,1022150.0
2019-09-12 09:30:00,9.57,9.65,9.27,9.31,1195140.0,8.9938,9.069,8.7119,8.7495,1195140.0
2019-09-12 10:00:00,9.3,9.59,9.27,9.53,593185.0,8.7401,9.0126,8.7119,8.9562,593185.0
2019-09-12 10:30:00,9.53,9.57,9.49,9.51,671627.0,8.9562,8.9938,8.9186,8.9374,671627.0
2019-09-12 11:00:00,9.51,9.62,9.49,9.55,607913.0,8.9374,9.0408,8.9186,8.975,607913.0
2019-09-12 11:30:00,9.55,9.65,9.54,9.64,309323.0,8.975,9.069,8.9656,9.0596,309323.0
2019-09-12 12:00:00,9.64,9.69,9.61,9.69,333082.0,9.0596,9.1066,9.0314,9.1066,333082.0
2019-09-12 12:30:00,9.69,9.7,9.58,9.62,398957.0,9.1066,9.116,9.0032,9.0408,398957.0
2019-09-12 13:00:00,9.62,9.62,9.5,9.51,319563.0,9.0408,9.0408,8.928,8.9374,319563.0
2019-09-12 13:30:00,9.51,9.53,9.48,9.51,203388.0,8.9374,8.9562,8.9092,8.9374,203388.0
2019-09-12 14:00:00,9.51,9.6,9.5,9.59,233658.0,8.9374,9.022,8.928,9.0126,233658.0
2019-09-12 14:30:00,9.58,9.63,9.58,9.63,252638.0,9.0032,9.0502,9.0032,9.0502,252638.0
2019-09-12 15:00:00,9.63,9.66,9.61,9.65,333014.0,9.0502,9.0784,9.0314,9.069,333014.0
2019-09-12 15:30:00,9.65,9.68,9.64,9.65,982935.0,9.069,9.0972,9.0596,9.069,982935.0
2019-09-13 09:30:00,9.67,9.72,9.53,9.69,591952.0,9.0878,9.1348,8.9562,9.1066,591952.0
2019-09-13 10:00:00,9.68,9.71,9.63,9.69,397934.0,9.0972,9.1254,9.0502,9.1066,397934.0
2019-09-13 10:30:00,9.69,9.73,9.68,9.72,452928.0,9.1066,9.1442,9.0972,9.1348,452928.0
2019-09-13 11:00:00,9.71,9.72,9.62,9.63,351945.0,9.1254,9.1348,9.0408,9.0502,351945.0
2019-09-13 11:30:00,9.63,9.66,9.6,9.62,241157.0,9.0502,9.0784,9.022,9.0408,241157.0
2019-09-13 12:00:00,9.61,9.67,9.59,9.62,223414.0,9.0314,9.0878,9.0126,9.0408,223414.0
2019-09-13 12:30:00,9.61,9.65,9.59,9.64,220679.0,9.0314,9.069,9.0126,9.0596,220679.0
2019-09-13 13:00:00,9.64,9.69,9.63,9.69,238158.0,9.0596,9.1066,9.0502,9.1066,238158.0
2019-09-13 13:30:00,9.69,9.69,9.63,9.63,264047.0,9.1066,9.1066,9.0502,9.0502,264047.0
2019-09-13 14:00:00,9.63,9.68,9.63,9.66,203807.0,9.0502,9.0972,9.0502,9.0784,203807.0
2019-09-13 14:30:00,9.66,9.68,9.64,9.67,145992.0,9.0784,9.0972,9.0596,9.0878,145992.0
2019-09-13 15:00:00,9.67,9.67,9.65,9.66,326460.0,9.0878,9.0878,9.069,9.0784,326460.0
2019-09-13 15:30:00,9.66,9.69,9.65,9.69,829578.0,9.0784,9.1066,9.069,9.1066,829578.0
2019-09-16 09:30:00,9.5,9.53,9.35,9.35,411361.0,8.928,8.9562,8.787,8.787,411361.0
2019-09-16 10:00:00,9.35,9.5,9.35,9.38,554497.0,8.787,8.928,8.787,8.8152,554497.0
2019-09-16 10:30:00,9.38,9.41,9.31,9.35,566901.0,8.8152,8.8434,8.7495,8.787,566901.0
2019-09-16 11:00:00,9.35,9.43,9.34,9.37,226389.0,8.787,8.8622,8.7776,8.8058,226389.0
2019-09-16 11:30:00,9.37,9.4,9.35,9.38,154887.0,8.8058,8.834,8.787,8.8152,154887.0
2019-09-16 12:00:00,9.38,9.39,9.35,9.38,108322.0,8.8152,8.8246,8.787,8.8152,108322.0
2019-09-16 12:30:00,9.38,9.41,9.37,9.4,166607.0,8.8152,8.8434,8.8058,8.834,166607.0
2019-09-16 13:00:00,9.41,9.43,9.39,9.41,119591.0,8.8434,8.8622,8.8246,8.8434,119591.0
2019-09-16 13:30:00,9.41,9.42,9.37,9.38,169355.0,8.8434,8.8528,8.8058,8.8152,169355.0
2019-09-16 14:00:00,9.38,9.41,9.38,9.39,89728.0,8.8152,8.8434,8.8152,8.8246,89728.0
2019-09-16 14:30:00,9.39,9.43,9.38,9.42,212990.0,8.8246,8.8622,8.8152,8.8528,212990.0
2019-09-16 15:00:00,9.41,9.44,9.4,9.41,164090.0,8.8434,8.8716,8.834,8.8434,164090.0
2019-09-16 15:30:00,9.41,9.45,9.4,9.44,613497.0,8.8434,8.881,8.834,8.8716,613497.0
2019-09-17 09:30:00,9.33,9.5,9.29,9.41,416395.0,8.7682,8.928,8.7307,8.8434,416395.0
2019-09-17 10:00:00,9.41,9.52,9.38,9.51,447476.0,8.8434,8.9468,8.8152,8.9374,447476.0
2019-09-17 10:30:00,9.51,9.61,9.5,9.6,515959.0,8.9374,9.0314,8.928,9.022,515959.0
2019-09-17 11:00:00,9.6,9.7,9.59,9.68,734397.0,9.022,9.116,9.0126,9.0972,734397.0
2019-09-17 11:30:00,9.68,9.73,9.63,9.65,580575.0,9.0972,9.1442,9.0502,9.069,580575.0
2019-09-17 12:00:00,9.64,9.7,9.61,9.63,513127.0,9.0596,9.116,9.0314,9.0502,513127.0
2019-09-17 12:30:00,9.62,9.73,9.6,9.66,512524.0,9.0408,9.1442,9.022,9.0784,512524.0
2019-09-17 13:00:00,9.67,9.69,9.63,9.64,283921.0,9.0878,9.1066,9.0502,9.0596,283921.0
2019-09-17 13:30:00,9.64,9.72,9.61,9.65,447432.0,9.0596,9.1348,9.0314,9.069,447432.0
2019-09-17 14:00:00,9.66,9.71,9.64,9.68,215888.0,9.0784,9.1254,9.0596,9.0972,215888.0
2019-09-17 14:30:00,9.68,9.72,9.67,9.68,280195.0,9.0972,9.1348,9.0878,9.0972,280195.0
2019-09-17 15:00:00,9.69,9.72,9.67,9.69,362444.0,9.1066,9.1348,9.0878,9.1066,362444.0
2019-09-17 15:30:00,9.69,9.72,9.64,9.66,1280627.0,9.1066,9.1348,9.0596,9.0784,1280627.0
2019-09-18 09:30:00,9.62,9.69,9.51,9.61,235025.0,9.0408,9.1066,8.9374,9.0314,235025.0
2019-09-18 10:00:00,9.61,9.63,9.5,9.53,345866.0,9.0314,9.0502,8.928,8.9562,345866.0
2019-09-18 10:30:00,9.52,9.58,9.52,9.55,175782.0,8.9468,9.0032,8.9468,8.975,175782.0
2019-09-18 11:00:00,9.55,9.59,9.55,9.57,131757.0,8.975,9.0126,8.975,8.9938,131757.0
2019-09-18 11:30:00,9.58,9.61,9.57,9.57,141294.0,9.0032,9.0314,8.9938,8.9938,141294.0
2019-09-18 12:00:00,9.58,9.59,9.57,9.58,104356.0,9.0032,9.0126,8.9938,9.0032,104356.0
2019-09-18 12:30:00,9.57,9.59,9.5,9.52,198879.0,8.9938,9.0126,8.928,8.9468,198879.0
2019-09-18 13:00:00,9.51,9.55,9.51,9.52,87757.0,8.9374,8.975,8.9374,8.9468,87757.0
2019-09-18 13:30:00,9.52,9.55,9.51,9.54,99134.0,8.9468,8.975,8.9374,8.9656,99134.0
2019-09-18 14:00:00,9.54,9.56,9.51,9.53,146967.0,8.9656,8.9844,8.9374,8.9562,146967.0
2019-09-18 14:30:00,9.53,9.58,9.51,9.57,178328.0,8.9562,9.0032,8.9374,8.9938,178328.0
2019-09-18 15:00:00,9.57,9.61,9.55,9.59,313882.0,8.9938,9.0314,8.975,9.0126,313882.0
2019-09-18 15:30:00,9.59,9.63,9.58,9.58,972410.0,9.0126,9.0502,9.0032,9.0032,972410.0
2019-09-19 09:30:00,9.51,9.82,9.47,9.75,862759.0,8.9374,9.2287,8.8998,9.163,862759.0
2019-09-19 10:00:00,9.74,9.8,9.72,9.75,191869.0,9.1536,9.2099,9.1348,9.163,191869.0
2019-09-19 10:30:00,9.75,9.78,9.7,9.74,196850.0,9.163,9.1912,9.116,9.1536,196850.0
2019-09-19 11:00:00,9.75,9.76,9.68,9.76,354215.0,9.163,9.1724,9.0972,9.1724,354215.0
2019-09-19 11:30:00,9.76,9.8,9.75,9.77,221008.0,9.1724,9.2099,9.163,9.1818,221008.0
2019-09-19 12:00:00,9.78,9.84,9.77,9.83,479046.0,9.1912,9.2475,9.1818,9.2381,479046.0
2019-09-19 12:30:00,9.83,9.89,9.82,9.86,647789.0,9.2381,9.2945,9.2287,9.2663,647789.0
2019-09-19 13:00:00,9.86,9.86,9.82,9.86,294809.0,9.2663,9.2663,9.2287,9.2663,294809.0
2019-09-19 13:30:00,9.85,9.88,9.82,9.86,384748.0,9.2569,9.2851,9.2287,9.2663,384748.0
2019-09-19 14:00:00,9.86,9.89,9.84,9.88,313999.0,9.2663,9.2945,9.2475,9.2851,313999.0
2019-09-19 14:30:00,9.88,9.88,9.8,9.82,163320.0,9.2851,9.2851,9.2099,9.2287,163320.0
2019-09-19 15:00:00,9.81,9.83,9.8,9.8,298413.0,9.2193,9.2381,9.2099,9.2099,298413.0
2019-09-19 15:30:00,9.8,9.84,9.77,9.81,1114427.0,9.2099,9.2475,9.1818,9.2193,1114427.0
2019-09-20 09:30:00,9.8,9.88,9.7,9.75,398704.0,9.2099,9.2851,9.116,9.163,398704.0
2019-09-20 10:00:00,9.75,9.76,9.59,9.62,1193783.0,9.163,9.1724,9.0126,9.0408,1193783.0
2019-09-20 10:30:00,9.61,9.71,9.59,9.71,282428.0,9.0314,9.1254,9.0126,9.1254,282428.0
2019-09-20 11:00:00,9.71,9.76,9.68,9.71,149299.0,9.1254,9.1724,9.0972,9.1254,149299.0
2019-09-20 11:30:00,9.71,9.74,9.69,9.73,184269.0,9.1254,9.1536,9.1066,9.1442,184269.0
2019-09-20 12:00:00,9.73,9.76,9.72,9.72,171299.0,9.1442,9.1724,9.1348,9.1348,171299.0
2019-09-20 12:30:00,9.72,9.75,9.69,9.72,113168.0,9.1348,9.163,9.1066,9.1348,113168.0
2019-09-20 13:00:00,9.72,9.73,9.54,9.65,297393.0,9.1348,9.1442,8.9656,9.069,297393.0
2019-09-20 13:30:00,9.64,9.68,9.61,9.65,109023.0,9.0596,9.0972,9.0314,9.069,109023.0
2019-09-20 14:00:00,9.65,9.68,9.64,9.66,130874.0,9.069,9.0972,9.0596,9.0784,130874.0
2019-09-20 14:30:00,9.66,9.68,9.64,9.66,109941.0,9.0784,9.0972,9.0596,9.0784,109941.0
2019-09-20 15:00:00,9.66,9.7,9.65,9.69,268256.0,9.0784,9.116,9.069,9.1066,268256.0
2019-09-20 15:30:00,9.69,9.76,9.67,9.76,1159010.0,9.1066,9.1724,9.0878,9.1724,1159010.0
2019-09-23 09:30:00,9.65,9.67,9.42,9.46,612826.0,9.069,9.0878,8.8528,8.8904,612826.0
2019-09-23 10:00:00,9.45,9.56,9.37,9.53,331348.0,8.881,8.9844,8.8058,8.9562,331348.0
2019-09-23 10:30:00,9.53,9.56,9.49,9.51,199217.0,8.9562,8.9844,8.9186,8.9374,199217.0
2019-09-23 11:00:00,9.51,9.53,9.42,9.43,305944.0,8.9374,8.9562,8.8528,8.8622,305944.0
2019-09-23 11:30:00,9.44,9.54,9.42,9.52,216840.0,8.8716,8.9656,8.8528,8.9468,216840.0
2019-09-23 12:00:00,9.53,9.53,9.46,9.47,126569.0,8.9562,8.9562,8.8904,8.8998,126569.0
2019-09-23 12:30:00,9.47,9.47,9.42,9.42,115319.0,8.8998,8.8998,8.8528,8.8528,115319.0
2019-09-23 13:00:00,9.43,9.45,9.41,9.45,154625.0,8.8622,8.881,8.8434,8.881,154625.0
2019-09-23 13:30:00,9.44,9.47,9.44,9.46,87184.0,8.8716,8.8998,8.8716,8.8904,87184.0
2019-09-23 14:00:00,9.46,9.49,9.46,9.49,71188.0,8.8904,8.9186,8.8904,8.9186,71188.0
2019-09-23 14:30:00,9.49,9.54,9.48,9.53,203374.0,8.9186,8.9656,8.9092,8.9562,203374.0
2019-09-23 15:00:00,9.53,9.53,9.43,9.46,205144.0,8.9562,8.9562,8.8622,8.8904,205144.0
2019-09-23 15:30:00,9.46,9.47,9.41,9.43,629098.0,8.8904,8.8998,8.8434,8.8622,629098.0
2019-09-24 09:30:00,9.48,9.48,9.09,9.24,845927.0,8.9092,8.9092,8.5427,8.6837,845927.0
2019-09-24 10:00:00,9.24,9.27,9.15,9.22,353151.0,8.6837,8.7119,8.5991,8.6649,353151.0
2019-09-24 10:30:00,9.21,9.29,9.19,9.29,368601.0,8.6555,8.7307,8.6367,8.7307,368601.0
2019-09-24 11:00:00,9.29,9.33,9.24,9.29,313782.0,8.7307,8.7682,8.6837,8.7307,313782.0
2019-09-24 11:30:00,9.29,9.3,9.26,9.3,209908.0,8.7307,8.7401,8.7025,8.7401,209908.0
2019-09-24 12:00:00,9.29,9.3,9.25,9.28,262440.0,8.7307,8.7401,8.6931,8.7213,262440.0
2019-09-24 12:30:00,9.28,9.3,9.25,9.26,214993.0,8.7213,8.7401,8.6931,8.7025,214993.0
2019-09-24 13:00:00,9.26,9.29,9.18,9.19,236763.0,8.7025,8.7307,8.6273,8.6367,236763.0
2019-09-24 13:30:00,9.19,9.22,9.18,9.2,172957.0,8.6367,8.6649,8.6273,8.6461,172957.0
2019-09-24 14:00:00,9.2,9.23,9.16,9.2,217476.0,8.6461,8.6743,8.6085,8.6461,217476.0
2019-09-24 14:30:00,9.2,9.21,9.15,9.18,191102.0,8.6461,8.6555,8.5991,8.6273,191102.0
2019-09-24 15:00:00,9.18,9.19,9.16,9.19,146300.0,8.6273,8.6367,8.6085,8.6367,146300.0
2019-09-24 15:30:00,9.18,9.22,9.16,9.2,764111.0,8.6273,8.6649,8.6085,8.6461,764111.0
2019-09-25 09:30:00,9.17,9.3,9.15,9.19,263212.0,8.6179,8.7401,8.5991,8.6367,263212.0
2019-09-25 10:00:00,9.2,9.2,9.1,9.14,191210.0,8.6461,8.6461,8.5521,8.5897,191210.0
2019-09-25 10:30:00,9.14,9.27,9.14,9.27,311227.0,8.5897,8.7119,8.5897,8.7119,311227.0
2019-09-25 11:00:00,9.27,9.37,9.26,9.33,297167.0,8.7119,8.8058,8.7025,8.7682,297167.0
2019-09-25 11:30:00,9.32,9.37,9.28,9.32,141134.0,8.7588,8.8058,8.7213,8.7588,141134.0
2019-09-25 12:00:00,9.32,9.32,9.22,9.28,112914.0,8.7588,8.7588,8.6649,8.7213,112914.0
2019-09-25 12:30:00,9.28,9.32,9.27,9.27,53028.0,8.7213,8.7588,8.7119,8.7119,53028.0
2019-09-25 13:00:00,9.28,9.31,9.27,9.28,77254.0,8.7213,8.7495,8.7119,8.7213,77254.0
2019-09-25 13:30:00,9.27,9.3,9.26,9.28,84703.0,8.7119,8.7401,8.7025,8.7213,84703.0
2019-09-25 14:00:00,9.28,9.29,9.25,9.29,35289.0,8.7213,8.7307,8.6931,8.7307,35289.0
2019-09-25 14:30:00,9.28,9.32,9.27,9.29,83150.0,8.7213,8.7588,8.7119,8.7307,83150.0
2019-09-25 15:00:00,9.29,9.31,9.27,9.29,71168.0,8.7307,8.7495,8.7119,8.7307,71168.0
2019-09-25 15:30:00,9.29,9.3,9.25,9.27,252213.0,8.7307,8.7401,8.6931,8.7119,252213.0
2019-09-26 09:30:00,9.3,9.47,9.27,9.43,450961.0,8.7401,8.8998,8.7119,8.8622,450961.0
2019-09-26 10:00:00,9.43,9.48,9.4,9.44,360918.0,8.8622,8.9092,8.834,8.8716,360918.0
2019-09-26 10:30:00,9.43,9.44,9.34,9.35,179048.0,8.8622,8.8716,8.7776,8.787,179048.0
2019-09-26 11:00:00,9.34,9.38,9.28,9.3,290558.0,8.7776,8.8152,8.7213,8.7401,290558.0
2019-09-26 11:30:00,9.29,9.33,9.27,9.29,238217.0,8.7307,8.7682,8.7119,8.7307,238217.0
2019-09-26 12:00:00,9.29,9.33,9.28,9.3,168038.0,8.7307,8.7682,8.7213,8.7401,168038.0
2019-09-26 12:30:00,9.3,9.31,9.28,9.28,96530.0,8.7401,8.7495,8.7213,8.7213,96530.0
2019-09-26 13:00:00,9.29,9.33,9.28,9.32,143954.0,8.7307,8.7682,8.7213,8.7588,143954.0
2019-09-26 13:30:00,9.32,9.34,9.29,9.34,57093.0,8.7588,8.7776,8.7307,8.7776,57093.0
2019-09-26 14:00:00,9.33,9.34,9.3,9.31,113904.0,8.7682,8.7776,8.7401,8.7495,113904.0
2019-09-26 14:30:00,9.31,9.33,9.3,9.3,120875.0,8.7495,8.7682,8.7401,8.7401,120875.0
2019-09-26 15:00:00,9.3,9.32,9.29,9.31,140221.0,8.7401,8.7588,8.7307,8.7495,140221.0
2019-09-26 15:30:00,9.3,9.32,9.28,9.3,658867.0,8.7401,8.7588,8.7213,8.7401,658867.0
2019-09-27 09:30:00,9.4,9.45,9.35,9.41,159872.0,8.834,8.881,8.787,8.8434,159872.0
2019-09-27 10:00:00,9.41,9.43,9.38,9.39,87417.0,8.8434,8.8622,8.8152,8.8246,87417.0
2019-09-27 10:30:00,9.39,9.45,9.39,9.45,152348.0,8.8246,8.881,8.8246,8.881,152348.0
2019-09-27 11:00:00,9.44,9.51,9.43,9.51,281531.0,8.8716,8.9374,8.8622,8.9374,281531.0
2019-09-27 11:30:00,9.51,9.53,8.89,9.18,1365347.0,8.9374,8.9562,8.3547,8.6273,1365347.0
2019-09-27 12:00:00,9.16,9.17,9.02,9.05,407360.0,8.6085,8.6179,8.4769,8.5051,407360.0
2019-09-27 12:30:00,9.05,9.06,8.81,8.82,635798.0,8.5051,8.5145,8.2796,8.289,635798.0
2019-09-27 13:00:00,8.83,8.9,8.82,8.86,397324.0,8.2984,8.3641,8.289,8.3265,397324.0
2019-09-27 13:30:00,8.85,8.92,8.78,8.92,493456.0,8.3171,8.3829,8.2514,8.3829,493456.0
2019-09-27 14:00:00,8.92,8.93,8.84,8.85,430944.0,8.3829,8.3923,8.3077,8.3171,430944.0
2019-09-27 14:30:00,8.85,8.88,8.78,8.84,336528.0,8.3171,8.3453,8.2514,8.3077,336528.0
2019-09-27 15:00:00,8.83,8.93,8.83,8.93,479266.0,8.2984,8.3923,8.2984,8.3923,479266.0
2019-09-27 15:30:00,8.92,8.96,8.9,8.95,951860.0,8.3829,8.4205,8.3641,8.4111,951860.0
2019-09-30 09:30:00,9.07,9.07,8.88,9.01,443762.0,8.5239,8.5239,8.3453,8.4675,443762.0
2019-09-30 10:00:00,9.01,9.07,8.98,9.02,189005.0,8.4675,8.5239,8.4393,8.4769,189005.0
2019-09-30 10:30:00,9.02,9.03,8.89,8.89,237356.0,8.4769,8.4863,8.3547,8.3547,237356.0
2019-09-30 11:00:00,8.9,8.99,8.9,8.96,179967.0,8.3641,8.4487,8.3641,8.4205,179967.0
2019-09-30 11:30:00,8.97,8.99,8.91,8.99,171526.0,8.4299,8.4487,8.3735,8.4487,171526.0
2019-09-30 12:00:00,8.99,9.0,8.97,8.99,83770.0,8.4487,8.4581,8.4299,8.4487,83770.0
2019-09-30 12:30:00,8.99,9.01,8.96,9.01,131161.0,8.4487,8.4675,8.4205,8.4675,131161.0
2019-09-30 13:00:00,9.01,9.01,8.94,8.96,144667.0,8.4675,8.4675,8.4017,8.4205,144667.0
2019-09-30 13:30:00,8.96,8.98,8.95,8.97,70545.0,8.4205,8.4393,8.4111,8.4299,70545.0
2019-09-30 14:00:00,8.97,8.98,8.94,8.95,98874.0,8.4299,8.4393,8.4017,8.4111,98874.0
2019-09-30 14:30:00,8.95,8.98,8.94,8.95,122930.0,8.4111,8.4393,8.4017,8.4111,122930.0
2019-09-30 15:00:00,8.96,8.96,8.92,8.92,139101.0,8.4205,8.4205,8.3829,8.3829,139101.0
2019-09-30 15:30:00,8.93,8.96,8.91,8.92,693131.0,8.3923,8.4205,8.3735,8.3829,693131.0
2019-10-01 09:30:00,8.97,9.09,8.97,9.04,280768.0,8.4299,8.5427,8.4299,8.4957,280768.0
2019-10-01 10:00:00,9.04,9.09,8.9,9.01,194206.0,8.4957,8.5427,8.3641,8.4675,194206.0
2019-10-01 10:30:00,9.0,9.0,8.89,8.89,284632.0,8.4581,8.4581,8.3547,8.3547,284632.0
2019-10-01 11:00:00,8.89,8.96,8.88,8.96,137926.0,8.3547,8.4205,8.3453,8.4205,137926.0
2019-10-01 11:30:00,8.95,8.97,8.87,8.87,115736.0,8.4111,8.4299,8.3359,8.3359,115736.0
2019-10-01 12:00:00,8.87,8.9,8.85,8.89,138849.0,8.3359,8.3641,8.3171,8.3547,138849.0
2019-10-01 12:30:00,8.9,8.93,8.89,8.93,77464.0,8.3641,8.3923,8.3547,8.3923,77464.0
2019-10-01 13:00:00,8.93,8.93,8.9,8.91,82451.0,8.3923,8.3923,8.3641,8.3735,82451.0
2019-10-01 13:30:00,8.9,8.92,8.89,8.92,60123.0,8.3641,8.3829,8.3547,8.3829,60123.0
2019-10-01 14:00:00,8.91,8.92,8.9,8.91,64879.0,8.3735,8.3829,8.3641,8.3735,64879.0
2019-10-01 14:30:00,8.91,8.94,8.91,8.93,47778.0,8.3735,8.4017,8.3735,8.3923,47778.0
2019-10-01 15:00:00,8.93,8.93,8.9,8.92,90353.0,8.3923,8.3923,8.3641,8.3829,90353.0
2019-10-01 15:30:00,8.92,8.92,8.9,8.9,233759.0,8.3829,8.3829,8.3641,8.3641,233759.0
2019-10-02 09:30:00,8.76,8.8,8.56,8.63,400698.0,8.2326,8.2702,8.0446,8.1104,400698.0
2019-10-02 10:00:00,8.63,8.8,8.58,8.75,227113.0,8.1104,8.2702,8.0634,8.2232,227113.0
2019-10-02 10:30:00,8.75,8.87,8.7,8.85,151609.0,8.2232,8.3359,8.1762,8.3171,151609.0
2019-10-02 11:00:00,8.85,8.9,8.82,8.89,218317.0,8.3171,8.3641,8.289,8.3547,218317.0
2019-10-02 11:30:00,8.88,9.0,8.86,8.99,626819.0,8.3453,8.4581,8.3265,8.4487,626819.0
2019-10-02 12:00:00,8.99,8.99,8.94,8.99,182279.0,8.4487,8.4487,8.4017,8.4487,182279.0
2019-10-02 12:30:00,8.99,9.0,8.94,8.95,181404.0,8.4487,8.4581,8.4017,8.4111,181404.0
2019-10-02 13:00:00,8.95,9.0,8.93,8.99,146939.0,8.4111,8.4581,8.3923,8.4487,146939.0
2019-10-02 13:30:00,8.98,9.0,8.93,8.95,123653.0,8.4393,8.4581,8.3923,8.4111,123653.0
2019-10-02 14:00:00,8.94,9.0,8.93,8.99,103468.0,8.4017,8.4581,8.3923,8.4487,103468.0
2019-10-02 14:30:00,8.99,9.0,8.97,8.99,140474.0,8.4487,8.4581,8.4299,8.4487,140474.0
2019-10-02 15:00:00,8.99,9.0,8.97,8.99,216164.0,8.4487,8.4581,8.4299,8.4487,216164.0
2019-10-02 15:30:00,8.99,9.0,8.96,8.99,512994.0,8.4487,8.4581,8.4205,8.4487,512994.0
2019-10-03 09:30:00,8.99,9.03,8.92,9.0,81242.0,8.4487,8.4863,8.3829,8.4581,81242.0
2019-10-03 10:00:00,8.99,9.14,8.9,9.07,340119.0,8.4487,8.5897,8.3641,8.5239,340119.0
2019-10-03 10:30:00,9.06,9.15,9.0,9.15,226979.0,8.5145,8.5991,8.4581,8.5991,226979.0
2019-10-03 11:00:00,9.14,9.18,9.08,9.14,573294.0,8.5897,8.6273,8.5333,8.5897,573294.0
2019-10-03 11:30:00,9.15,9.15,9.07,9.09,374037.0,8.5991,8.5991,8.5239,8.5427,374037.0
2019-10-03 12:00:00,9.09,9.17,9.07,9.16,235477.0,8.5427,8.6179,8.5239,8.6085,235477.0
2019-10-03 12:30:00,9.16,9.18,9.14,9.16,98599.0,8.6085,8.6273,8.5897,8.6085,98599.0
2019-10-03 13:00:00,9.16,9.18,9.12,9.18,158992.0,8.6085,8.6273,8.5709,8.6273,158992.0
2019-10-03 13:30:00,9.18,9.21,9.14,9.14,167252.0,8.6273,8.6555,8.5897,8.5897,167252.0
2019-10-03 14:00:00,9.14,9.15,9.09,9.09,190437.0,8.5897,8.5991,8.5427,8.5427,190437.0
2019-10-03 14:30:00,9.1,9.11,9.08,9.1,156746.0,8.5521,8.5615,8.5333,8.5521,156746.0
2019-10-03 15:00:00,9.1,9.11,9.07,9.09,112063.0,8.5521,8.5615,8.5239,8.5427,112063.0
2019-10-03 15:30:00,9.09,9.15,9.08,9.13,620634.0,8.5427,8.5991,8.5333,8.5803,620634.0
2019-10-04 09:30:00,9.11,9.17,9.06,9.14,186413.0,8.5615,8.6179,8.5145,8.5897,186413.0
2019-10-04 10:00:00,9.14,9.17,9.09,9.13,204618.0,8.5897,8.6179,8.5427,8.5803,204618.0
2019-10-04 10:30:00,9.13,9.13,9.05,9.07,95365.0,8.5803,8.5803,8.5051,8.5239,95365.0
2019-10-04 11:00:00,9.07,9.1,9.03,9.1,151961.0,8.5239,8.5521,8.4863,8.5521,151961.0
2019-10-04 11:30:00,9.09,9.12,9.08,9.09,122840.0,8.5427,8.5709,8.5333,8.5427,122840.0
2019-10-04 12:00:00,9.08,9.12,9.07,9.12,61246.0,8.5333,8.5709,8.5239,8.5709,61246.0
2019-10-04 12:30:00,9.11,9.14,9.09,9.09,82331.0,8.5615,8.5897,8.5427,8.5427,82331.0
2019-10-04 13:00:00,9.09,9.12,9.08,9.11,88446.0,8.5427,8.5709,8.5333,8.5615,88446.0
2019-10-04 13:30:00,9.11,9.13,9.08,9.1,149193.0,8.5615,8.5803,8.5333,8.5521,149193.0
2019-10-04 14:00:00,9.1,9.14,9.08,9.13,94979.0,8.5521,8.5897,8.5333,8.5803,94979.0
2019-10-04 14:30:00,9.13,9.16,9.11,9.11,73620.0,8.5803,8.6085,8.5615,8.5615,73620.0
2019-10-04 15:00:00,9.12,9.13,9.11,9.11,83083.0,8.5709,8.5803,8.5615,8.5615,83083.0
2019-10-04 15:30:00,9.11,9.15,9.1,9.15,296169.0,8.5615,8.5991,8.5521,8.5991,296169.0
2019-10-07 09:30:00,9.08,9.19,9.05,9.12,150383.0,8.5333,8.6367,8.5051,8.5709,150383.0
2019-10-07 10:00:00,9.12,9.13,9.06,9.08,264869.0,8.5709,8.5803,8.5145,8.5333,264869.0
2019-10-07 10:30:00,9.08,9.28,9.08,9.25,273690.0,8.5333,8.7213,8.5333,8.6931,273690.0
2019-10-07 11:00:00,9.25,9.25,9.1,9.12,500032.0,8.6931,8.6931,8.5521,8.5709,500032.0
2019-10-07 11:30:00,9.12,9.17,9.0,9.02,188373.0,8.5709,8.6179,8.4581,8.4769,188373.0
2019-10-07 12:00:00,9.01,9.02,8.93,8.93,237560.0,8.4675,8.4769,8.3923,8.3923,237560.0
2019-10-07 12:30:00,8.94,8.95,8.9,8.94,108831.0,8.4017,8.4111,8.3641,8.4017,108831.0
2019-10-07 13:00:00,8.94,8.98,8.93,8.98,114879.0,8.4017,8.4393,8.3923,8.4393,114879.0
2019-10-07 13:30:00,8.98,9.09,8.97,9.09,227036.0,8.4393,8.5427,8.4299,8.5427,227036.0
2019-10-07 14:00:00,9.09,9.1,9.01,9.05,149671.0,8.5427,8.5521,8.4675,8.5051,149671.0
2019-10-07 14:30:00,9.05,9.05,9.0,9.05,109044.0,8.5051,8.5051,8.4581,8.5051,109044.0
2019-10-07 15:00:00,9.05,9.06,9.02,9.04,137723.0,8.5051,8.5145,8.4769,8.4957,137723.0
2019-10-07 15:30:00,9.04,9.07,9.02,9.06,410257.0,8.4957,8.5239,8.4769,8.5145,410257.0
2019-10-08 09:30:00,8.84,9.02,8.77,8.98,356835.0,8.3077,8.4769,8.242,8.4393,356835.0
2019-10-08 10:00:00,8.99,9.0,8.81,8.9,525687.0,8.4487,8.4581,8.2796,8.3641,525687.0
2019-10-08 10:30:00,8.9,8.94,8.85,8.91,212593.0,8.3641,8.4017,8.3171,8.3735,212593.0
2019-10-08 11:00:00,8.9,8.92,8.84,8.85,177487.0,8.3641,8.3829,8.3077,8.3171,177487.0
2019-10-08 11:30:00,8.85,8.85,8.74,8.76,207264.0,8.3171,8.3171,8.2138,8.2326,207264.0
2019-10-08 12:00:00,8.77,8.8,8.7,8.77,229997.0,8.242,8.2702,8.1762,8.242,229997.0
2019-10-08 12:30:00,8.77,8.86,8.72,8.74,259424.0,8.242,8.3265,8.195,8.2138,259424.0
2019-10-08 13:00:00,8.74,8.79,8.71,8.76,241650.0,8.2138,8.2608,8.1856,8.2326,241650.0
2019-10-08 13:30:00,8.77,8.79,8.75,8.77,94897.0,8.242,8.2608,8.2232,8.242,94897.0
2019-10-08 14:00:00,8.78,8.78,8.71,8.74,220335.0,8.2514,8.2514,8.1856,8.2138,220335.0
2019-10-08 14:30:00,8.74,8.81,8.74,8.78,211540.0,8.2138,8.2796,8.2138,8.2514,211540.0
2019-10-08 15:00:00,8.78,8.8,8.75,8.78,156323.0,8.2514,8.2702,8.2232,8.2514,156323.0
2019-10-08 15:30:00,8.78,8.79,8.7,8.71,401515.0,8.2514,8.2608,8.1762,8.1856,401515.0
2019-10-09 09:30:00,8.86,8.87,8.58,8.64,758909.0,8.3265,8.3359,8.0634,8.1198,758909.0
2019-10-09 10:00:00,8.64,8.72,8.63,8.71,347616.0,8.1198,8.195,8.1104,8.1856,347616.0
2019-10-09 10:30:00,8.71,8.73,8.68,8.71,131561.0,8.1856,8.2044,8.1574,8.1856,131561.0
2019-10-09 11:00:00,8.71,8.72,8.68,8.69,137311.0,8.1856,8.195,8.1574,8.1668,137311.0
2019-10-09 11:30:00,8.69,8.71,8.67,8.68,98955.0,8.1668,8.1856,8.148,8.1574,98955.0
2019-10-09 12:00:00,8.68,8.75,8.67,8.72,133767.0,8.1574,8.2232,8.148,8.195,133767.0
2019-10-09 12:30:00,8.73,8.74,8.67,8.67,166933.0,8.2044,8.2138,8.148,8.148,166933.0
2019-10-09 13:00:00,8.68,8.7,8.62,8.65,212477.0,8.1574,8.1762,8.101,8.1292,212477.0
2019-10-09 13:30:00,8.65,8.68,8.63,8.64,123831.0,8.1292,8.1574,8.1104,8.1198,123831.0
2019-10-09 14:00:00,8.63,8.69,8.62,8.67,142475.0,8.1104,8.1668,8.101,8.148,142475.0
2019-10-09 14:30:00,8.68,8.7,8.67,8.68,94038.0,8.1574,8.1762,8.148,8.1574,94038.0
2019-10-09 15:00:00,8.68,8.71,8.67,8.71,149025.0,8.1574,8.1856,8.148,8.1856,149025.0
2019-10-09 15:30:00,8.71,8.71,8.63,8.67,537398.0,8.1856,8.1856,8.1104,8.148,537398.0
2019-10-10 09:30:00,8.74,8.89,8.7,8.85,319738.0,8.2138,8.3547,8.1762,8.3171,319738.0
2019-10-10 10:00:00,8.86,8.97,8.83,8.91,281320.0,8.3265,8.4299,8.2984,8.3735,281320.0
2019-10-10 10:30:00,8.91,8.96,8.85,8.94,378114.0,8.3735,8.4205,8.3171,8.4017,378114.0
2019-10-10 11:00:00,8.94,8.94,8.87,8.87,126955.0,8.4017,8.4017,8.3359,8.3359,126955.0
2019-10-10 11:30:00,8.87,8.9,8.83,8.83,136770.0,8.3359,8.3641,8.2984,8.2984,136770.0
2019-10-10 12:00:00,8.84,8.84,8.74,8.77,322306.0,8.3077,8.3077,8.2138,8.242,322306.0
2019-10-10 12:30:00,8.77,8.79,8.75,8.78,127128.0,8.242,8.2608,8.2232,8.2514,127128.0
2019-10-10 13:00:00,8.78,8.79,8.77,8.78,40068.0,8.2514,8.2608,8.242,8.2514,40068.0
2019-10-10 13:30:00,8.77,8.81,8.75,8.79,106100.0,8.242,8.2796,8.2232,8.2608,106100.0
2019-10-10 14:00:00,8.8,8.83,8.75,8.81,89694.0,8.2702,8.2984,8.2232,8.2796,89694.0
2019-10-10 14:30:00,8.82,8.82,8.77,8.79,65444.0,8.289,8.289,8.242,8.2608,65444.0
2019-10-10 15:00:00,8.79,8.84,8.79,8.82,94605.0,8.2608,8.3077,8.2608,8.289,94605.0
2019-10-10 15:30:00,8.81,8.84,8.79,8.8,276783.0,8.2796,8.3077,8.2608,8.2702,276783.0
2019-10-11 09:30:00,9.03,9.16,8.98,9.13,275497.0,8.4863,8.6085,8.4393,8.5803,275497.0
2019-10-11 10:00:00,9.13,9.15,9.07,9.12,561120.0,8.5803,8.5991,8.5239,8.5709,561120.0
2019-10-11 10:30:00,9.12,9.16,9.07,9.1,388954.0,8.5709,8.6085,8.5239,8.5521,388954.0
2019-10-11 11:00:00,9.1,9.11,9.07,9.1,192405.0,8.5521,8.5615,8.5239,8.5521,192405.0
2019-10-11 11:30:00,9.11,9.12,9.06,9.07,104329.0,8.5615,8.5709,8.5145,8.5239,104329.0
2019-10-11 12:00:00,9.07,9.12,9.04,9.1,363339.0,8.5239,8.5709,8.4957,8.5521,363339.0
2019-10-11 12:30:00,9.1,9.11,9.02,9.08,83535.0,8.5521,8.5615,8.4769,8.5333,83535.0
2019-10-11 13:00:00,9.08,9.12,9.07,9.08,60203.0,8.5333,8.5709,8.5239,8.5333,60203.0
2019-10-11 13:30:00,9.09,9.12,9.07,9.11,87738.0,8.5427,8.5709,8.5239,8.5615,87738.0
2019-10-11 14:00:00,9.11,9.11,9.01,9.04,200444.0,8.5615,8.5615,8.4675,8.4957,200444.0
2019-10-11 14:30:00,9.04,9.05,9.02,9.04,53963.0,8.4957,8.5051,8.4769,8.4957,53963.0
2019-10-11 15:00:00,9.04,9.09,9.01,9.09,137804.0,8.4957,8.5427,8.4675,8.5427,137804.0
2019-10-11 15:30:00,9.09,9.11,9.01,9.01,855850.0,8.5427,8.5615,8.4675,8.4675,855850.0
2019-10-14 09:30:00,9.04,9.23,9.04,9.2,318841.0,8.4957,8.6743,8.4957,8.6461,318841.0
2019-10-14 10:00:00,9.2,9.25,9.12,9.16,356217.0,8.6461,8.6931,8.5709,8.6085,356217.0
2019-10-14 10:30:00,9.16,9.16,9.09,9.1,150918.0,8.6085,8.6085,8.5427,8.5521,150918.0
2019-10-14 11:00:00,9.1,9.13,9.07,9.12,198053.0,8.5521,8.5803,8.5239,8.5709,198053.0
2019-10-14 11:30:00,9.12,9.13,9.09,9.1,72248.0,8.5709,8.5803,8.5427,8.5521,72248.0
2019-10-14 12:00:00,9.1,9.12,9.07,9.1,120881.0,8.5521,8.5709,8.5239,8.5521,120881.0
2019-10-14 12:30:00,9.1,9.12,9.09,9.12,69728.0,8.5521,8.5709,8.5427,8.5709,69728.0
2019-10-14 13:00:00,9.11,9.12,9.09,9.09,27814.0,8.5615,8.5709,8.5427,8.5427,27814.0
2019-10-14 13:30:00,9.09,9.09,9.06,9.06,41791.0,8.5427,8.5427,8.5145,8.5145,41791.0
2019-10-14 14:00:00,9.07,9.12,9.06,9.1,121181.0,8.5239,8.5709,8.5145,8.5521,121181.0
2019-10-14 14:30:00,9.1,9.1,9.06,9.06,38712.0,8.5521,8.5521,8.5145,8.5145,38712.0
2019-10-14 15:00:00,9.06,9.08,9.05,9.05,63736.0,8.5145,8.5333,8.5051,8.5051,63736.0
2019-10-14 15:30:00,9.05,9.06,9.04,9.04,201351.0,8.5051,8.5145,8.4957,8.4957,201351.0
2019-10-15 09:30:00,9.15,9.17,9.04,9.1,400000.0,8.5991,8.6179,8.4957,8.5521,400000.0
2019-10-15 10:00:00,9.1,9.11,9.03,9.04,539944.0,8.5521,8.5615,8.4863,8.4957,539944.0
2019-10-15 10:30:00,9.04,9.11,9.04,9.07,270644.0,8.4957,8.5615,8.4957,8.5239,270644.0
2019-10-15 11:00:00,9.07,9.16,9.06,9.14,264700.0,8.5239,8.6085,8.5145,8.5897,264700.0
2019-10-15 11:30:00,9.13,9.17,9.13,9.16,143440.0,8.5803,8.6179,8.5803,8.6085,143440.0
2019-10-15 12:00:00,9.17,9.17,9.13,9.13,108176.0,8.6179,8.6179,8.5803,8.5803,108176.0
2019-10-15 12:30:00,9.14,9.17,9.13,9.16,65757.0,8.5897,8.6179,8.5803,8.6085,65757.0
2019-10-15 13:00:00,9.16,9.19,9.15,9.16,74423.0,8.6085,8.6367,8.5991,8.6085,74423.0
2019-10-15 13:30:00,9.16,9.17,9.14,9.14,69948.0,8.6085,8.6179,8.5897,8.5897,69948.0
2019-10-15 14:00:00,9.14,9.16,9.13,9.15,83730.0,8.5897,8.6085,8.5803,8.5991,83730.0
2019-10-15 14:30:00,9.15,9.16,9.13,9.14,44673.0,8.5991,8.6085,8.5803,8.5897,44673.0
2019-10-15 15:00:00,9.13,9.14,9.09,9.12,196250.0,8.5803,8.5897,8.5427,8.5709,196250.0
2019-10-15 15:30:00,9.12,9.13,9.1,9.12,255795.0,8.5709,8.5803,8.5521,8.5709,255795.0
2019-10-16 09:30:00,9.11,9.25,9.08,9.21,228750.0,8.5615,8.6931,8.5333,8.6555,228750.0
2019-10-16 10:00:00,9.22,9.36,9.21,9.35,347283.0,8.6649,8.7964,8.6555,8.787,347283.0
2019-10-16 10:30:00,9.36,9.47,9.31,9.46,519947.0,8.7964,8.8998,8.7495,8.8904,519947.0
2019-10-16 11:00:00,9.46,9.52,9.45,9.49,609241.0,8.8904,8.9468,8.881,8.9186,609241.0
2019-10-16 11:30:00,9.5,9.54,9.47,9.49,567526.0,8.928,8.9656,8.8998,8.9186,567526.0
2019-10-16 12:00:00,9.5,9.52,9.48,9.52,282843.0,8.928,8.9468,8.9092,8.9468,282843.0
2019-10-16 12:30:00,9.52,9.58,9.51,9.58,295743.0,8.9468,9.0032,8.9374,9.0032,295743.0
2019-10-16 13:00:00,9.58,9.65,9.55,9.62,507659.0,9.0032,9.069,8.975,9.0408,507659.0
2019-10-16 13:30:00,9.62,9.63,9.49,9.52,323454.0,9.0408,9.0502,8.9186,8.9468,323454.0
2019-10-16 14:00:00,9.52,9.56,9.49,9.49,249358.0,8.9468,8.9844,8.9186,8.9186,249358.0
2019-10-16 14:30:00,9.49,9.53,9.46,9.5,175059.0,8.9186,8.9562,8.8904,8.928,175059.0
2019-10-16 15:00:00,9.51,9.57,9.5,9.55,171349.0,8.9374,8.9938,8.928,8.975,171349.0
2019-10-16 15:30:00,9.55,9.57,9.53,9.53,367070.0,8.975,8.9938,8.9562,8.9562,367070.0
2019-10-17 09:30:00,9.59,9.72,9.57,9.65,412601.0,9.0126,9.1348,8.9938,9.069,412601.0
2019-10-17 10:00:00,9.65,9.72,9.63,9.7,238694.0,9.069,9.1348,9.0502,9.116,238694.0
2019-10-17 10:30:00,9.69,9.7,9.63,9.67,304163.0,9.1066,9.116,9.0502,9.0878,304163.0
2019-10-17 11:00:00,9.66,9.76,9.64,9.72,290855.0,9.0784,9.1724,9.0596,9.1348,290855.0
2019-10-17 11:30:00,9.72,9.77,9.71,9.77,228176.0,9.1348,9.1818,9.1254,9.1818,228176.0
2019-10-17 12:00:00,9.76,9.77,9.73,9.76,148990.0,9.1724,9.1818,9.1442,9.1724,148990.0
2019-10-17 12:30:00,9.76,9.78,9.72,9.75,167643.0,9.1724,9.1912,9.1348,9.163,167643.0
2019-10-17 13:00:00,9.74,9.75,9.7,9.74,111273.0,9.1536,9.163,9.116,9.1536,111273.0
2019-10-17 13:30:00,9.74,9.81,9.74,9.77,186532.0,9.1536,9.2193,9.1536,9.1818,186532.0
2019-10-17 14:00:00,9.78,9.78,9.7,9.7,130460.0,9.1912,9.1912,9.116,9.116,130460.0
2019-10-17 14:30:00,9.71,9.72,9.67,9.7,116089.0,9.1254,9.1348,9.0878,9.116,116089.0
2019-10-17 15:00:00,9.7,9.72,9.69,9.71,165373.0,9.116,9.1348,9.1066,9.1254,165373.0
2019-10-17 15:30:00,9.71,9.75,9.69,9.74,630933.0,9.1254,9.163,9.1066,9.1536,630933.0
2019-10-18 09:30:00,9.62,9.8,9.62,9.67,358293.0,9.0408,9.2099,9.0408,9.0878,358293.0
2019-10-18 10:00:00,9.67,9.74,9.6,9.63,585360.0,9.0878,9.1536,9.022,9.0502,585360.0
2019-10-18 10:30:00,9.62,9.62,9.51,9.58,284526.0,9.0408,9.0408,8.9374,9.0032,284526.0
2019-10-18 11:00:00,9.58,9.6,9.44,9.46,251774.0,9.0032,9.022,8.8716,8.8904,251774.0
2019-10-18 11:30:00,9.46,9.47,9.36,9.39,303455.0,8.8904,8.8998,8.7964,8.8246,303455.0
2019-10-18 12:00:00,9.39,9.43,9.31,9.31,225242.0,8.8246,8.8622,8.7495,8.7495,225242.0
2019-10-18 12:30:00,9.32,9.44,9.3,9.44,264363.0,8.7588,8.8716,8.7401,8.8716,264363.0
2019-10-18 13:00:00,9.44,9.46,9.42,9.46,105079.0,8.8716,8.8904,8.8528,8.8904,105079.0
2019-10-18 13:30:00,9.46,9.49,9.45,9.48,58930.0,8.8904,8.9186,8.881,8.9092,58930.0
2019-10-18 14:00:00,9.49,9.5,9.47,9.49,99764.0,8.9186,8.928,8.8998,8.9186,99764.0
2019-10-18 14:30:00,9.49,9.49,9.45,9.48,93940.0,8.9186,8.9186,8.881,8.9092,93940.0
2019-10-18 15:00:00,9.47,9.51,9.46,9.46,163066.0,8.8998,8.9374,8.8904,8.8904,163066.0
2019-10-18 15:30:00,9.47,9.48,9.41,9.43,351122.0,8.8998,8.9092,8.8434,8.8622,351122.0
2019-10-21 09:30:00,9.48,9.59,9.44,9.57,226127.0,8.9092,9.0126,8.8716,8.9938,226127.0
2019-10-21 10:00:00,9.57,9.7,9.5,9.68,250758.0,8.9938,9.116,8.928,9.0972,250758.0
2019-10-21 10:30:00,9.68,9.69,9.55,9.58,391446.0,9.0972,9.1066,8.975,9.0032,391446.0
2019-10-21 11:00:00,9.58,9.68,9.55,9.66,296222.0,9.0032,9.0972,8.975,9.0784,296222.0
2019-10-21 11:30:00,9.66,9.73,9.66,9.72,153556.0,9.0784,9.1442,9.0784,9.1348,153556.0
2019-10-21 12:00:00,9.71,9.73,9.66,9.69,115965.0,9.1254,9.1442,9.0784,9.1066,115965.0
2019-10-21 12:30:00,9.68,9.7,9.67,9.67,100415.0,9.0972,9.116,9.0878,9.0878,100415.0
2019-10-21 13:00:00,9.68,9.71,9.66,9.7,90529.0,9.0972,9.1254,9.0784,9.116,90529.0
2019-10-21 13:30:00,9.7,9.73,9.69,9.71,75384.0,9.116,9.1442,9.1066,9.1254,75384.0
2019-10-21 14:00:00,9.71,9.72,9.69,9.71,135601.0,9.1254,9.1348,9.1066,9.1254,135601.0
2019-10-21 14:30:00,9.71,9.73,9.7,9.71,137968.0,9.1254,9.1442,9.116,9.1254,137968.0
2019-10-21 15:00:00,9.7,9.73,9.7,9.71,128045.0,9.116,9.1442,9.116,9.1254,128045.0
2019-10-21 15:30:00,9.71,9.77,9.71,9.77,406520.0,9.1254,9.1818,9.1254,9.1818,406520.0
2019-10-22 09:30:00,9.76,9.9,9.6,9.67,537062.0,9.1724,9.3039,9.022,9.0878,537062.0
2019-10-22 10:00:00,9.67,9.68,9.53,9.55,247914.0,9.0878,9.0972,8.9562,8.975,247914.0
2019-10-22 10:30:00,9.56,9.6,9.41,9.49,336319.0,8.9844,9.022,8.8434,8.9186,336319.0
2019-10-22 11:00:00,9.48,9.49,9.41,9.45,159899.0,8.9092,8.9186,8.8434,8.881,159899.0
2019-10-22 11:30:00,9.45,9.55,9.45,9.54,170212.0,8.881,8.975,8.881,8.9656,170212.0
2019-10-22 12:00:00,9.54,9.6,9.53,9.59,155252.0,8.9656,9.022,8.9562,9.0126,155252.0
2019-10-22 12:30:00,9.59,9.68,9.58,9.67,220640.0,9.0126,9.0972,9.0032,9.0878,220640.0
2019-10-22 13:00:00,9.67,9.67,9.63,9.64,94794.0,9.0878,9.0878,9.0502,9.0596,94794.0
2019-10-22 13:30:00,9.65,9.67,9.62,9.64,142138.0,9.069,9.0878,9.0408,9.0596,142138.0
2019-10-22 14:00:00,9.64,9.69,9.63,9.69,141405.0,9.0596,9.1066,9.0502,9.1066,141405.0
2019-10-22 14:30:00,9.69,9.75,9.65,9.66,267785.0,9.1066,9.163,9.069,9.0784,267785.0
2019-10-22 15:00:00,9.66,9.68,9.63,9.66,103094.0,9.0784,9.0972,9.0502,9.0784,103094.0
2019-10-22 15:30:00,9.66,9.67,9.62,9.65,413079.0,9.0784,9.0878,9.0408,9.069,413079.0
2019-10-23 09:30:00,9.61,9.8,9.57,9.69,229921.0,9.0314,9.2099,8.9938,9.1066,229921.0
2019-10-23 10:00:00,9.69,9.69,9.59,9.65,281609.0,9.1066,9.1066,9.0126,9.069,281609.0
2019-10-23 10:30:00,9.65,9.66,9.56,9.57,257292.0,9.069,9.0784,8.9844,8.9938,257292.0
2019-10-23 11:00:00,9.58,9.75,9.56,9.72,276156.0,9.0032,9.163,8.9844,9.1348,276156.0
2019-10-23 11:30:00,9.72,9.76,9.67,9.68,187237.0,9.1348,9.1724,9.0878,9.0972,187237.0
2019-10-23 12:00:00,9.69,9.76,9.67,9.74,164759.0,9.1066,9.1724,9.0878,9.1536,164759.0
2019-10-23 12:30:00,9.74,9.76,9.71,9.74,113315.0,9.1536,9.1724,9.1254,9.1536,113315.0
2019-10-23 13:00:00,9.73,9.74,9.68,9.7,166860.0,9.1442,9.1536,9.0972,9.116,166860.0
2019-10-23 13:30:00,9.7,9.71,9.67,9.7,107471.0,9.116,9.1254,9.0878,9.116,107471.0
2019-10-23 14:00:00,9.69,9.7,9.67,9.68,67863.0,9.1066,9.116,9.0878,9.0972,67863.0
2019-10-23 14:30:00,9.68,9.71,9.67,9.71,66202.0,9.0972,9.1254,9.0878,9.1254,66202.0
2019-10-23 15:00:00,9.71,9.72,9.7,9.71,109457.0,9.1254,9.1348,9.116,9.1254,109457.0
2019-10-23 15:30:00,9.71,9.76,9.71,9.76,312870.0,9.1254,9.1724,9.1254,9.1724,312870.0
2019-10-24 09:30:00,9.76,9.91,9.76,9.83,325933.0,9.1724,9.3133,9.1724,9.2381,325933.0
2019-10-24 10:00:00,9.83,9.88,9.82,9.87,147408.0,9.2381,9.2851,9.2287,9.2757,147408.0
2019-10-24 10:30:00,9.87,10.0,9.86,10.0,759504.0,9.2757,9.3979,9.2663,9.3979,759504.0
2019-10-24 11:00:00,10.0,10.0,9.94,10.0,341036.0,9.3979,9.3979,9.3415,9.3979,341036.0
2019-10-24 11:30:00,10.0,10.01,9.96,10.0,602145.0,9.3979,9.4073,9.3603,9.3979,602145.0
2019-10-24 12:00:00,10.0,10.01,9.97,9.98,220833.0,9.3979,9.4073,9.3697,9.3791,220833.0
2019-10-24 12:30:00,9.98,10.0,9.93,9.96,184603.0,9.3791,9.3979,9.3321,9.3603,184603.0
2019-10-24 13:00:00,9.96,10.0,9.95,9.98,80776.0,9.3603,9.3979,9.3509,9.3791,80776.0
2019-10-24 13:30:00,9.99,10.01,9.97,10.0,199886.0,9.3885,9.4073,9.3697,9.3979,199886.0
2019-10-24 14:00:00,10.0,10.01,9.97,10.0,226999.0,9.3979,9.4073,9.3697,9.3979,226999.0
2019-10-24 14:30:00,9.99,10.02,9.98,10.02,157145.0,9.3885,9.4167,9.3791,9.4167,157145.0
2019-10-24 15:00:00,10.02,10.04,10.01,10.04,180362.0,9.4167,9.4355,9.4073,9.4355,180362.0
2019-10-24 15:30:00,10.03,10.05,10.01,10.03,410607.0,9.4261,9.4449,9.4073,9.4261,410607.0
2019-10-25 09:30:00,10.17,10.97,10.17,10.81,2441723.0,9.5577,10.3095,9.5577,10.1591,2441723.0
2019-10-25 10:00:00,10.8,10.97,10.78,10.96,983964.0,10.1497,10.3095,10.1309,10.3001,983964.0
2019-10-25 10:30:00,10.97,11.15,10.92,10.99,1075554.0,10.3095,10.4787,10.2625,10.3283,1075554.0
2019-10-25 11:00:00,10.99,11.06,10.94,11.05,780399.0,10.3283,10.3941,10.2813,10.3847,780399.0
2019-10-25 11:30:00,11.04,11.94,11.04,11.71,2127028.0,10.3753,11.2211,10.3753,11.0049,2127028.0
2019-10-25 12:00:00,11.72,11.77,11.51,11.54,1897699.0,11.0143,11.0613,10.817,10.8452,1897699.0
2019-10-25 12:30:00,11.55,11.64,11.44,11.5,1391650.0,10.8546,10.9392,10.7512,10.8076,1391650.0
2019-10-25 13:00:00,11.5,11.54,11.36,11.48,742749.0,10.8076,10.8452,10.676,10.7888,742749.0
2019-10-25 13:30:00,11.48,11.54,11.43,11.48,380183.0,10.7888,10.8452,10.7418,10.7888,380183.0
2019-10-25 14:00:00,11.48,11.5,11.37,11.48,261294.0,10.7888,10.8076,10.6854,10.7888,261294.0
2019-10-25 14:30:00,11.48,11.52,11.44,11.47,276796.0,10.7888,10.8264,10.7512,10.7794,276796.0
2019-10-25 15:00:00,11.47,11.52,11.47,11.48,284833.0,10.7794,10.8264,10.7794,10.7888,284833.0
2019-10-25 15:30:00,11.49,11.54,11.48,11.48,1017909.0,10.7982,10.8452,10.7888,10.7888,1017909.0
2019-10-28 09:30:00,11.5,11.57,11.31,11.4,1109044.0,10.8076,10.8734,10.629,10.7136,1109044.0
2019-10-28 10:00:00,11.4,11.61,11.38,11.57,960250.0,10.7136,10.911,10.6948,10.8734,960250.0
2019-10-28 10:30:00,11.57,11.72,11.52,11.63,575857.0,10.8734,11.0143,10.8264,10.9298,575857.0
2019-10-28 11:00:00,11.62,11.69,11.58,11.66,303666.0,10.9204,10.9862,10.8828,10.958,303666.0
2019-10-28 11:30:00,11.66,11.75,11.65,11.71,382808.0,10.958,11.0425,10.9486,11.0049,382808.0
2019-10-28 12:00:00,11.7,11.75,11.66,11.74,350849.0,10.9956,11.0425,10.958,11.0331,350849.0
2019-10-28 12:30:00,11.75,11.79,11.73,11.74,433263.0,11.0425,11.0801,11.0237,11.0331,433263.0
2019-10-28 13:00:00,11.74,11.78,11.73,11.77,328570.0,11.0331,11.0707,11.0237,11.0613,328570.0
2019-10-28 13:30:00,11.77,11.77,11.69,11.71,247104.0,11.0613,11.0613,10.9862,11.0049,247104.0
2019-10-28 14:00:00,11.72,11.74,11.64,11.65,316797.0,11.0143,11.0331,10.9392,10.9486,316797.0
2019-10-28 14:30:00,11.65,11.74,11.62,11.73,326877.0,10.9486,11.0331,10.9204,11.0237,326877.0
2019-10-28 15:00:00,11.73,11.74,11.67,11.73,402129.0,11.0237,11.0331,10.9674,11.0237,402129.0
2019-10-28 15:30:00,11.73,11.75,11.67,11.68,1051566.0,11.0237,11.0425,10.9674,10.9768,1051566.0
2019-10-29 09:30:00,11.55,11.64,11.39,11.52,784847.0,10.8546,10.9392,10.7042,10.8264,784847.0
2019-10-29 10:00:00,11.52,11.58,11.32,11.54,862456.0,10.8264,10.8828,10.6384,10.8452,862456.0
2019-10-29 10:30:00,11.55,11.64,11.51,11.63,395729.0,10.8546,10.9392,10.817,10.9298,395729.0
2019-10-29 11:00:00,11.63,11.64,11.53,11.6,302646.0,10.9298,10.9392,10.8358,10.9016,302646.0
2019-10-29 11:30:00,11.6,11.69,11.59,11.65,335006.0,10.9016,10.9862,10.8922,10.9486,335006.0
2019-10-29 12:00:00,11.65,11.69,11.63,11.68,228065.0,10.9486,10.9862,10.9298,10.9768,228065.0
2019-10-29 12:30:00,11.67,11.68,11.63,11.66,211686.0,10.9674,10.9768,10.9298,10.958,211686.0
2019-10-29 13:00:00,11.66,11.72,11.65,11.7,219869.0,10.958,11.0143,10.9486,10.9956,219869.0
2019-10-29 13:30:00,11.7,11.73,11.68,11.69,173029.0,10.9956,11.0237,10.9768,10.9862,173029.0
2019-10-29 14:00:00,11.69,11.69,11.63,11.67,177407.0,10.9862,10.9862,10.9298,10.9674,177407.0
2019-10-29 14:30:00,11.66,11.73,11.66,11.67,168857.0,10.958,11.0237,10.958,10.9674,168857.0
2019-10-29 15:00:00,11.67,11.68,11.64,11.67,140840.0,10.9674,10.9768,10.9392,10.9674,140840.0
2019-10-29 15:30:00,11.67,11.67,11.64,11.66,418251.0,10.9674,10.9674,10.9392,10.958,418251.0
2019-10-30 09:30:00,11.66,11.69,11.48,11.59,413099.0,10.958,10.9862,10.7888,10.8922,413099.0
2019-10-30 10:00:00,11.58,11.79,11.49,11.7,756511.0,10.8828,11.0801,10.7982,10.9956,756511.0
2019-10-30 10:30:00,11.7,11.81,11.55,11.7,659215.0,10.9956,11.0989,10.8546,10.9956,659215.0
2019-10-30 11:00:00,11.7,11.76,11.6,11.62,434791.0,10.9956,11.0519,10.9016,10.9204,434791.0
2019-10-30 11:30:00,11.63,11.71,11.61,11.7,137740.0,10.9298,11.0049,10.911,10.9956,137740.0
2019-10-30 12:00:00,11.7,11.74,11.64,11.73,195234.0,10.9956,11.0331,10.9392,11.0237,195234.0
2019-10-30 12:30:00,11.73,11.75,11.7,11.71,169226.0,11.0237,11.0425,10.9956,11.0049,169226.0
2019-10-30 13:00:00,11.71,11.8,11.71,11.77,186048.0,11.0049,11.0895,11.0049,11.0613,186048.0
2019-10-30 13:30:00,11.76,11.85,11.76,11.82,318858.0,11.0519,11.1365,11.0519,11.1083,318858.0
2019-10-30 14:00:00,11.81,11.98,11.8,11.94,465844.0,11.0989,11.2587,11.0895,11.2211,465844.0
2019-10-30 14:30:00,11.94,11.99,11.87,11.98,484631.0,11.2211,11.2681,11.1553,11.2587,484631.0
2019-10-30 15:00:00,11.98,12.0,11.93,11.94,260593.0,11.2587,11.2775,11.2117,11.2211,260593.0
2019-10-30 15:30:00,11.93,11.99,11.93,11.98,556472.0,11.2117,11.2681,11.2117,11.2587,556472.0
2019-10-31 09:30:00,11.81,11.94,11.53,11.63,718427.0,11.0989,11.2211,10.8358,10.9298,718427.0
2019-10-31 10:00:00,11.63,11.65,11.42,11.47,820265.0,10.9298,10.9486,10.7324,10.7794,820265.0
2019-10-31 10:30:00,11.46,11.52,11.43,11.48,467275.0,10.77,10.8264,10.7418,10.7888,467275.0
2019-10-31 11:00:00,11.48,11.65,11.46,11.6,566114.0,10.7888,10.9486,10.77,10.9016,566114.0
2019-10-31 11:30:00,11.6,11.65,11.56,11.58,219604.0,10.9016,10.9486,10.864,10.8828,219604.0
2019-10-31 12:00:00,11.58,11.59,11.49,11.51,151464.0,10.8828,10.8922,10.7982,10.817,151464.0
2019-10-31 12:30:00,11.51,11.53,11.48,11.51,117399.0,10.817,10.8358,10.7888,10.817,117399.0
2019-10-31 13:00:00,11.52,11.56,11.5,11.53,127023.0,10.8264,10.864,10.8076,10.8358,127023.0
2019-10-31 13:30:00,11.53,11.53,11.48,11.5,109714.0,10.8358,10.8358,10.7888,10.8076,109714.0
2019-10-31 14:00:00,11.51,11.55,11.44,11.45,218409.0,10.817,10.8546,10.7512,10.7606,218409.0
2019-10-31 14:30:00,11.44,11.5,11.42,11.46,289312.0,10.7512,10.8076,10.7324,10.77,289312.0
2019-10-31 15:00:00,11.46,11.49,11.39,11.4,276816.0,10.77,10.7982,10.7042,10.7136,276816.0
2019-10-31 15:30:00,11.41,11.55,11.39,11.55,1184701.0,10.723,10.8546,10.7042,10.8546,1184701.0
2019-11-01 09:30:00,11.7,11.73,11.49,11.67,576685.0,10.9956,11.0237,10.7982,10.9674,576685.0
2019-11-01 10:00:00,11.68,11.81,11.58,11.59,449021.0,10.9768,11.0989,10.8828,10.8922,449021.0
2019-11-01 10:30:00,11.59,11.59,11.5,11.5,251750.0,10.8922,10.8922,10.8076,10.8076,251750.0
2019-11-01 11:00:00,11.51,11.52,11.41,11.48,554353.0,10.817,10.8264,10.723,10.7888,554353.0
2019-11-01 11:30:00,11.48,11.5,11.43,11.47,226415.0,10.7888,10.8076,10.7418,10.7794,226415.0
2019-11-01 12:00:00,11.46,11.53,11.43,11.46,297775.0,10.77,10.8358,10.7418,10.77,297775.0
2019-11-01 12:30:00,11.47,11.49,11.45,11.48,105928.0,10.7794,10.7982,10.7606,10.7888,105928.0
2019-11-01 13:00:00,11.48,11.52,11.47,11.5,172257.0,10.7888,10.8264,10.7794,10.8076,172257.0
2019-11-01 13:30:00,11.5,11.51,11.48,11.49,148536.0,10.8076,10.817,10.7888,10.7982,148536.0
2019-11-01 14:00:00,11.49,11.53,11.47,11.51,130622.0,10.7982,10.8358,10.7794,10.817,130622.0
2019-11-01 14:30:00,11.52,11.52,11.46,11.46,105492.0,10.8264,10.8264,10.77,10.77,105492.0
2019-11-01 15:00:00,11.47,11.49,11.43,11.45,194366.0,10.7794,10.7982,10.7418,10.7606,194366.0
2019-11-01 15:30:00,11.45,11.46,11.41,11.41,486638.0,10.7606,10.77,10.723,10.723,486638.0
2019-11-04 09:30:00,11.52,11.75,11.41,11.75,1053657.0,10.8264,11.0425,10.723,11.0425,1053657.0
2019-11-04 10:00:00,11.75,12.15,11.74,11.94,1919210.0,11.0425,11.4185,11.0331,11.2211,1919210.0
2019-11-04 10:30:00,11.93,12.01,11.61,11.66,811081.0,11.2117,11.2869,10.911,10.958,811081.0
2019-11-04 11:00:00,11.65,11.69,11.56,11.58,427646.0,10.9486,10.9862,10.864,10.8828,427646.0
2019-11-04 11:30:00,11.58,11.59,11.5,11.51,333125.0,10.8828,10.8922,10.8076,10.817,333125.0
2019-11-04 12:00:00,11.51,11.61,11.42,11.47,535569.0,10.817,10.911,10.7324,10.7794,535569.0
2019-11-04 12:30:00,11.48,11.56,11.46,11.49,174828.0,10.7888,10.864,10.77,10.7982,174828.0
2019-11-04 13:00:00,11.5,11.54,11.49,11.53,151012.0,10.8076,10.8452,10.7982,10.8358,151012.0
2019-11-04 13:30:00,11.53,11.61,11.51,11.59,220858.0,10.8358,10.911,10.817,10.8922,220858.0
2019-11-04 14:00:00,11.59,11.61,11.52,11.55,258491.0,10.8922,10.911,10.8264,10.8546,258491.0
2019-11-04 14:30:00,11.55,11.64,11.53,11.59,248277.0,10.8546,10.9392,10.8358,10.8922,248277.0
2019-11-04 15:00:00,11.6,11.6,11.53,11.56,240749.0,10.9016,10.9016,10.8358,10.864,240749.0
2019-11-04 15:30:00,11.55,11.66,11.54,11.65,904825.0,10.8546,10.958,10.8452,10.9486,904825.0
2019-11-05 09:30:00,11.53,11.8,11.53,11.72,328399.0,10.8358,11.0895,10.8358,11.0143,328399.0
2019-11-05 10:00:00,11.73,11.75,11.49,11.54,326883.0,11.0237,11.0425,10.7982,10.8452,326883.0
2019-11-05 10:30:00,11.55,11.59,11.4,11.45,487822.0,10.8546,10.8922,10.7136,10.7606,487822.0
2019-11-05 11:00:00,11.46,11.47,11.38,11.41,496097.0,10.77,10.7794,10.6948,10.723,496097.0
2019-11-05 11:30:00,11.4,11.41,11.3,11.32,196391.0,10.7136,10.723,10.6196,10.6384,196391.0
2019-11-05 12:00:00,11.31,11.35,11.26,11.27,248152.0,10.629,10.6666,10.582,10.5914,248152.0
2019-11-05 12:30:00,11.27,11.3,11.24,11.27,127369.0,10.5914,10.6196,10.5632,10.5914,127369.0
2019-11-05 13:00:00,11.27,11.3,11.26,11.29,135523.0,10.5914,10.6196,10.582,10.6102,135523.0
2019-11-05 13:30:00,11.29,11.43,11.28,11.43,237383.0,10.6102,10.7418,10.6008,10.7418,237383.0
2019-11-05 14:00:00,11.42,11.5,11.42,11.47,179629.0,10.7324,10.8076,10.7324,10.7794,179629.0
2019-11-05 14:30:00,11.47,11.52,11.46,11.52,174775.0,10.7794,10.8264,10.77,10.8264,174775.0
2019-11-05 15:00:00,11.52,11.58,11.52,11.56,293771.0,10.8264,10.8828,10.8264,10.864,293771.0
2019-11-05 15:30:00,11.55,11.6,11.55,11.6,727645.0,10.8546,10.9016,10.8546,10.9016,727645.0
2019-11-06 09:30:00,11.58,11.64,11.45,11.61,224333.0,10.8828,10.9392,10.7606,10.911,224333.0
2019-11-06 10:00:00,11.61,11.77,11.59,11.62,293527.0,10.911,11.0613,10.8922,10.9204,293527.0
2019-11-06 10:30:00,11.63,11.71,11.58,11.63,301897.0,10.9298,11.0049,10.8828,10.9298,301897.0
2019-11-06 11:00:00,11.63,11.63,11.56,11.6,160201.0,10.9298,10.9298,10.864,10.9016,160201.0
2019-11-06 11:30:00,11.6,11.63,11.51,11.59,191343.0,10.9016,10.9298,10.817,10.8922,191343.0
2019-11-06 12:00:00,11.59,11.61,11.48,11.51,199878.0,10.8922,10.911,10.7888,10.817,199878.0
2019-11-06 12:30:00,11.5,11.53,11.48,11.53,108001.0,10.8076,10.8358,10.7888,10.8358,108001.0
2019-11-06 13:00:00,11.53,11.58,11.52,11.56,67330.0,10.8358,10.8828,10.8264,10.864,67330.0
2019-11-06 13:30:00,11.55,11.57,11.53,11.54,77657.0,10.8546,10.8734,10.8358,10.8452,77657.0
2019-11-06 14:00:00,11.54,11.57,11.52,11.56,113602.0,10.8452,10.8734,10.8264,10.864,113602.0
2019-11-06 14:30:00,11.57,11.62,11.56,11.59,215627.0,10.8734,10.9204,10.864,10.8922,215627.0
2019-11-06 15:00:00,11.59,11.61,11.56,11.59,192801.0,10.8922,10.911,10.864,10.8922,192801.0
2019-11-06 15:30:00,11.6,11.73,11.58,11.71,811262.0,10.9016,11.0237,10.8828,11.0049,811262.0
2019-11-07 09:30:00,11.85,12.04,11.79,11.9,1230269.0,11.1365,11.3151,11.0801,11.1835,1230269.0
2019-11-07 10:00:00,11.91,11.99,11.77,11.92,934027.0,11.1929,11.2681,11.0613,11.2023,934027.0
2019-11-07 10:30:00,11.92,12.0,11.89,11.96,348678.0,11.2023,11.2775,11.1741,11.2399,348678.0
2019-11-07 11:00:00,11.96,12.04,11.92,11.97,628641.0,11.2399,11.3151,11.2023,11.2493,628641.0
2019-11-07 11:30:00,11.98,12.05,11.97,12.04,496147.0,11.2587,11.3245,11.2493,11.3151,496147.0
2019-11-07 12:00:00,12.05,12.06,11.96,11.99,305099.0,11.3245,11.3339,11.2399,11.2681,305099.0
2019-11-07 12:30:00,11.99,12.0,11.94,11.94,139922.0,11.2681,11.2775,11.2211,11.2211,139922.0
2019-11-07 13:00:00,11.95,11.95,11.9,11.91,138162.0,11.2305,11.2305,11.1835,11.1929,138162.0
2019-11-07 13:30:00,11.91,11.95,11.9,11.93,120530.0,11.1929,11.2305,11.1835,11.2117,120530.0
2019-11-07 14:00:00,11.93,12.0,11.91,12.0,168367.0,11.2117,11.2775,11.1929,11.2775,168367.0
2019-11-07 14:30:00,12.0,12.02,11.94,11.98,171087.0,11.2775,11.2963,11.2211,11.2587,171087.0
2019-11-07 15:00:00,11.98,11.98,11.89,11.96,168653.0,11.2587,11.2587,11.1741,11.2399,168653.0
2019-11-07 15:30:00,11.96,11.96,11.93,11.94,372859.0,11.2399,11.2399,11.2117,11.2211,372859.0
2019-11-08 09:30:00,11.99,12.08,11.76,11.81,631178.0,11.2681,11.3527,11.0519,11.0989,631178.0
2019-11-08 10:00:00,11.81,11.84,11.71,11.79,288701.0,11.0989,11.1271,11.0049,11.0801,288701.0
2019-11-08 10:30:00,11.79,11.88,11.75,11.83,200166.0,11.0801,11.1647,11.0425,11.1177,200166.0
2019-11-08 11:00:00,11.84,11.84,11.78,11.83,166969.0,11.1271,11.1271,11.0707,11.1177,166969.0
2019-11-08 11:30:00,11.83,11.84,11.8,11.83,140860.0,11.1177,11.1271,11.0895,11.1177,140860.0
2019-11-08 12:00:00,11.84,11.88,11.82,11.87,122855.0,11.1271,11.1647,11.1083,11.1553,122855.0
2019-11-08 12:30:00,11.86,11.88,11.84,11.85,96667.0,11.1459,11.1647,11.1271,11.1365,96667.0
2019-11-08 13:00:00,11.85,11.86,11.8,11.81,87030.0,11.1365,11.1459,11.0895,11.0989,87030.0
2019-11-08 13:30:00,11.8,11.83,11.8,11.81,104142.0,11.0895,11.1177,11.0895,11.0989,104142.0
2019-11-08 14:00:00,11.81,11.83,11.8,11.83,121393.0,11.0989,11.1177,11.0895,11.1177,121393.0
2019-11-08 14:30:00,11.83,11.87,11.83,11.85,114621.0,11.1177,11.1553,11.1177,11.1365,114621.0
2019-11-08 15:00:00,11.85,11.9,11.84,11.88,173968.0,11.1365,11.1835,11.1271,11.1647,173968.0
2019-11-08 15:30:00,11.88,11.9,11.86,11.89,386208.0,11.1647,11.1835,11.1459,11.1741,386208.0
2019-11-11 09:30:00,11.7,11.99,11.68,11.91,738246.0,10.9956,11.2681,10.9768,11.1929,738246.0
2019-11-11 10:00:00,11.91,11.94,11.84,11.87,417216.0,11.1929,11.2211,11.1271,11.1553,417216.0
2019-11-11 10:30:00,11.87,12.07,11.87,12.04,534409.0,11.1553,11.3433,11.1553,11.3151,534409.0
2019-11-11 11:00:00,12.03,12.1,12.01,12.1,475352.0,11.3057,11.3715,11.2869,11.3715,475352.0
2019-11-11 11:30:00,12.1,12.12,12.01,12.03,634989.0,11.3715,11.3903,11.2869,11.3057,634989.0
2019-11-11 12:00:00,12.04,12.07,12.01,12.05,169221.0,11.3151,11.3433,11.2869,11.3245,169221.0
2019-11-11 12:30:00,12.05,12.05,11.99,12.01,121291.0,11.3245,11.3245,11.2681,11.2869,121291.0
2019-11-11 13:00:00,12.01,12.06,12.0,12.05,110017.0,11.2869,11.3339,11.2775,11.3245,110017.0
2019-11-11 13:30:00,12.05,12.09,12.04,12.07,116217.0,11.3245,11.3621,11.3151,11.3433,116217.0
2019-11-11 14:00:00,12.07,12.09,12.05,12.07,101871.0,11.3433,11.3621,11.3245,11.3433,101871.0
2019-11-11 14:30:00,12.07,12.09,12.05,12.07,83321.0,11.3433,11.3621,11.3245,11.3433,83321.0
2019-11-11 15:00:00,12.07,12.09,12.05,12.08,100351.0,11.3433,11.3621,11.3245,11.3527,100351.0
2019-11-11 15:30:00,12.08,12.1,12.05,12.07,388623.0,11.3527,11.3715,11.3245,11.3433,388623.0
2019-11-12 09:30:00,12.16,12.18,12.0,12.01,757279.0,11.4279,11.4467,11.2775,11.2869,757279.0
2019-11-12 10:00:00,12.02,12.14,12.01,12.11,710393.0,11.2963,11.4091,11.2869,11.3809,710393.0
2019-11-12 10:30:00,12.11,12.18,12.02,12.04,607882.0,11.3809,11.4467,11.2963,11.3151,607882.0
2019-11-12 11:00:00,12.04,12.04,12.0,12.0,201230.0,11.3151,11.3151,11.2775,11.2775,201230.0
2019-11-12 11:30:00,12.01,12.05,12.0,12.02,357980.0,11.2869,11.3245,11.2775,11.2963,357980.0
2019-11-12 12:00:00,12.02,12.05,12.0,12.04,462487.0,11.2963,11.3245,11.2775,11.3151,462487.0
2019-11-12 12:30:00,12.04,12.05,12.0,12.01,148260.0,11.3151,11.3245,11.2775,11.2869,148260.0
2019-11-12 13:00:00,12.02,12.05,12.0,12.04,289613.0,11.2963,11.3245,11.2775,11.3151,289613.0
2019-11-12 13:30:00,12.04,12.09,12.02,12.08,243284.0,11.3151,11.3621,11.2963,11.3527,243284.0
2019-11-12 14:00:00,12.08,12.13,12.06,12.1,372269.0,11.3527,11.3997,11.3339,11.3715,372269.0
2019-11-12 14:30:00,12.11,12.16,12.04,12.07,332903.0,11.3809,11.4279,11.3151,11.3433,332903.0
2019-11-12 15:00:00,12.07,12.08,12.02,12.08,349076.0,11.3433,11.3527,11.2963,11.3527,349076.0
2019-11-12 15:30:00,12.08,12.08,11.96,12.04,1089709.0,11.3527,11.3527,11.2399,11.3151,1089709.0
2019-11-13 09:30:00,11.25,12.03,11.05,11.79,3574665.0,10.5726,11.3057,10.3847,11.0801,3574665.0
2019-11-13 10:00:00,11.79,11.86,11.44,11.5,677233.0,11.0801,11.1459,10.7512,10.8076,677233.0
2019-11-13 10:30:00,11.49,11.57,11.4,11.41,536360.0,10.7982,10.8734,10.7136,10.723,536360.0
2019-11-13 11:00:00,11.41,11.58,11.35,11.5,353797.0,10.723,10.8828,10.6666,10.8076,353797.0
2019-11-13 11:30:00,11.49,11.58,11.33,11.37,438062.0,10.7982,10.8828,10.6478,10.6854,438062.0
2019-11-13 12:00:00,11.37,11.43,11.29,11.4,357204.0,10.6854,10.7418,10.6102,10.7136,357204.0
2019-11-13 12:30:00,11.39,11.47,11.39,11.41,127539.0,10.7042,10.7794,10.7042,10.723,127539.0
2019-11-13 13:00:00,11.4,11.41,11.34,11.38,162257.0,10.7136,10.723,10.6572,10.6948,162257.0
2019-11-13 13:30:00,11.38,11.43,11.22,11.22,263153.0,10.6948,10.7418,10.5445,10.5445,263153.0
2019-11-13 14:00:00,11.22,11.3,11.18,11.28,228408.0,10.5445,10.6196,10.5069,10.6008,228408.0
2019-11-13 14:30:00,11.27,11.46,11.26,11.41,210577.0,10.5914,10.77,10.582,10.723,210577.0
2019-11-13 15:00:00,11.41,11.44,11.3,11.34,213588.0,10.723,10.7512,10.6196,10.6572,213588.0
2019-11-13 15:30:00,11.33,11.41,11.29,11.4,1332179.0,10.6478,10.723,10.6102,10.7136,1332179.0
2019-11-14 09:30:00,11.51,11.99,11.47,11.65,1413319.0,10.817,11.2681,10.7794,10.9486,1413319.0
2019-11-14 10:00:00,11.65,11.91,11.6,11.8,938835.0,10.9486,11.1929,10.9016,11.0895,938835.0
2019-11-14 10:30:00,11.79,11.89,11.78,11.85,429575.0,11.0801,11.1741,11.0707,11.1365,429575.0
2019-11-14 11:00:00,11.85,11.99,11.83,11.98,483559.0,11.1365,11.2681,11.1177,11.2587,483559.0
2019-11-14 11:30:00,11.98,12.0,11.94,11.98,446741.0,11.2587,11.2775,11.2211,11.2587,446741.0
2019-11-14 12:00:00,11.99,11.99,11.95,11.98,333586.0,11.2681,11.2681,11.2305,11.2587,333586.0
2019-11-14 12:30:00,11.97,11.99,11.95,11.98,231702.0,11.2493,11.2681,11.2305,11.2587,231702.0
2019-11-14 13:00:00,11.98,11.98,11.88,11.9,334133.0,11.2587,11.2587,11.1647,11.1835,334133.0
2019-11-14 13:30:00,11.9,11.91,11.81,11.86,217560.0,11.1835,11.1929,11.0989,11.1459,217560.0
2019-11-14 14:00:00,11.86,11.91,11.84,11.88,192321.0,11.1459,11.1929,11.1271,11.1647,192321.0
2019-11-14 14:30:00,11.88,11.89,11.86,11.88,155145.0,11.1647,11.1741,11.1459,11.1647,155145.0
2019-11-14 15:00:00,11.88,11.98,11.88,11.95,377650.0,11.1647,11.2587,11.1647,11.2305,377650.0
2019-11-14 15:30:00,11.95,12.07,11.94,12.06,874235.0,11.2305,11.3433,11.2211,11.3339,874235.0
2019-11-15 09:30:00,12.2,12.87,12.2,12.54,3022595.0,11.4654,12.0951,11.4654,11.785,3022595.0
2019-11-15 10:00:00,12.54,12.78,12.52,12.77,1086495.0,11.785,12.0105,11.7662,12.0011,1086495.0
2019-11-15 10:30:00,12.78,12.96,12.72,12.94,1369663.0,12.0105,12.1797,11.9541,12.1609,1369663.0
2019-11-15 11:00:00,12.95,13.0,12.68,12.71,1095110.0,12.1703,12.2173,11.9165,11.9447,1095110.0
2019-11-15 11:30:00,12.71,12.73,12.59,12.63,1005391.0,11.9447,11.9635,11.832,11.8696,1005391.0
2019-11-15 12:00:00,12.63,12.74,12.49,12.49,600440.0,11.8696,11.9729,11.738,11.738,600440.0
2019-11-15 12:30:00,12.5,12.56,12.46,12.5,462954.0,11.7474,11.8038,11.7098,11.7474,462954.0
2019-11-15 13:00:00,12.5,12.55,12.46,12.48,390144.0,11.7474,11.7944,11.7098,11.7286,390144.0
2019-11-15 13:30:00,12.48,12.49,12.41,12.45,395307.0,11.7286,11.738,11.6628,11.7004,395307.0
2019-11-15 14:00:00,12.45,12.5,12.38,12.41,495964.0,11.7004,11.7474,11.6346,11.6628,495964.0
2019-11-15 14:30:00,12.41,12.49,12.38,12.44,467537.0,11.6628,11.738,11.6346,11.691,467537.0
2019-11-15 15:00:00,12.44,12.5,12.42,12.5,542398.0,11.691,11.7474,11.6722,11.7474,542398.0
2019-11-15 15:30:00,12.5,12.51,12.43,12.5,1471089.0,11.7474,11.7568,11.6816,11.7474,1471089.0
2019-11-18 09:30:00,12.79,12.79,12.32,12.38,623302.0,12.0199,12.0199,11.5782,11.6346,623302.0
2019-11-18 10:00:00,12.37,12.41,12.33,12.39,184098.0,11.6252,11.6628,11.5876,11.644,184098.0
2019-11-18 10:30:00,12.39,12.4,12.33,12.35,187802.0,11.644,11.6534,11.5876,11.6064,187802.0
2019-11-18 11:00:00,12.35,12.36,12.27,12.31,419107.0,11.6064,11.6158,11.5312,11.5688,419107.0
2019-11-18 11:30:00,12.31,12.33,12.29,12.31,227974.0,11.5688,11.5876,11.55,11.5688,227974.0
2019-11-18 12:00:00,12.32,12.32,12.19,12.2,209387.0,11.5782,11.5782,11.456,11.4654,209387.0
2019-11-18 12:30:00,12.2,12.25,12.16,12.16,136922.0,11.4654,11.5124,11.4279,11.4279,136922.0
2019-11-18 13:00:00,12.17,12.22,12.15,12.22,125435.0,11.4373,11.4842,11.4185,11.4842,125435.0
2019-11-18 13:30:00,12.22,12.31,12.21,12.3,135090.0,11.4842,11.5688,11.4748,11.5594,135090.0
2019-11-18 14:00:00,12.31,12.33,12.27,12.3,131388.0,11.5688,11.5876,11.5312,11.5594,131388.0
2019-11-18 14:30:00,12.3,12.31,12.22,12.25,181120.0,11.5594,11.5688,11.4842,11.5124,181120.0
2019-11-18 15:00:00,12.25,12.26,12.2,12.21,198843.0,11.5124,11.5218,11.4654,11.4748,198843.0
2019-11-18 15:30:00,12.21,12.21,12.15,12.21,594295.0,11.4748,11.4748,11.4185,11.4748,594295.0
2019-11-19 09:30:00,12.46,12.47,12.09,12.15,558660.0,11.7098,11.7192,11.3621,11.4185,558660.0
2019-11-19 10:00:00,12.15,12.26,12.13,12.25,389231.0,11.4185,11.5218,11.3997,11.5124,389231.0
2019-11-19 10:30:00,12.25,12.35,12.23,12.23,254122.0,11.5124,11.6064,11.4936,11.4936,254122.0
2019-11-19 11:00:00,12.24,12.29,12.19,12.23,190105.0,11.503,11.55,11.456,11.4936,190105.0
2019-11-19 11:30:00,12.24,12.35,12.24,12.35,250579.0,11.503,11.6064,11.503,11.6064,250579.0
2019-11-19 12:00:00,12.34,12.35,12.27,12.3,143303.0,11.597,11.6064,11.5312,11.5594,143303.0
2019-11-19 12:30:00,12.29,12.3,12.23,12.25,124065.0,11.55,11.5594,11.4936,11.5124,124065.0
2019-11-19 13:00:00,12.25,12.25,12.2,12.23,102711.0,11.5124,11.5124,11.4654,11.4936,102711.0
2019-11-19 13:30:00,12.22,12.23,12.17,12.18,81692.0,11.4842,11.4936,11.4373,11.4467,81692.0
2019-11-19 14:00:00,12.18,12.22,12.17,12.21,95691.0,11.4467,11.4842,11.4373,11.4748,95691.0
2019-11-19 14:30:00,12.21,12.22,12.16,12.19,122171.0,11.4748,11.4842,11.4279,11.456,122171.0
2019-11-19 15:00:00,12.19,12.23,12.17,12.23,121419.0,11.456,11.4936,11.4373,11.4936,121419.0
2019-11-19 15:30:00,12.23,12.27,12.22,12.26,535481.0,11.4936,11.5312,11.4842,11.5218,535481.0
2019-11-20 09:30:00,12.13,12.22,12.01,12.18,801482.0,11.3997,11.4842,11.2869,11.4467,801482.0
2019-11-20 10:00:00,12.17,12.31,12.15,12.19,393821.0,11.4373,11.5688,11.4185,11.456,393821.0
2019-11-20 10:30:00,12.19,12.19,12.12,12.15,318937.0,11.456,11.456,11.3903,11.4185,318937.0
2019-11-20 11:00:00,12.16,12.19,12.13,12.19,257279.0,11.4279,11.456,11.3997,11.456,257279.0
2019-11-20 11:30:00,12.18,12.25,12.18,12.24,234131.0,11.4467,11.5124,11.4467,11.503,234131.0
2019-11-20 12:00:00,12.24,12.3,12.22,12.29,346587.0,11.503,11.5594,11.4842,11.55,346587.0
2019-11-20 12:30:00,12.29,12.33,12.21,12.26,405761.0,11.55,11.5876,11.4748,11.5218,405761.0
2019-11-20 13:00:00,12.26,12.26,12.15,12.21,281518.0,11.5218,11.5218,11.4185,11.4748,281518.0
2019-11-20 13:30:00,12.21,12.27,12.18,12.27,213302.0,11.4748,11.5312,11.4467,11.5312,213302.0
2019-11-20 14:00:00,12.26,12.29,12.23,12.25,199977.0,11.5218,11.55,11.4936,11.5124,199977.0
2019-11-20 14:30:00,12.25,12.31,12.24,12.29,228001.0,11.5124,11.5688,11.503,11.55,228001.0
2019-11-20 15:00:00,12.29,12.3,12.22,12.24,186252.0,11.55,11.5594,11.4842,11.503,186252.0
2019-11-20 15:30:00,12.24,12.28,12.21,12.27,560000.0,11.503,11.5406,11.4748,11.5312,560000.0
2019-11-21 09:30:00,12.23,12.25,11.88,11.94,758711.0,11.4936,11.5124,11.1647,11.2211,758711.0
2019-11-21 10:00:00,11.95,11.96,11.75,11.83,541529.0,11.2305,11.2399,11.0425,11.1177,541529.0
2019-11-21 10:30:00,11.83,11.96,11.81,11.91,137275.0,11.1177,11.2399,11.0989,11.1929,137275.0
2019-11-21 11:00:00,11.9,12.03,11.9,12.0,158213.0,11.1835,11.3057,11.1835,11.2775,158213.0
2019-11-21 11:30:00,12.0,12.05,11.99,11.99,104008.0,11.2775,11.3245,11.2681,11.2681,104008.0
2019-11-21 12:00:00,11.99,12.0,11.94,11.95,70063.0,11.2681,11.2775,11.2211,11.2305,70063.0
2019-11-21 12:30:00,11.95,12.0,11.92,11.94,94688.0,11.2305,11.2775,11.2023,11.2211,94688.0
2019-11-21 13:00:00,11.94,11.94,11.91,11.93,52381.0,11.2211,11.2211,11.1929,11.2117,52381.0
2019-11-21 13:30:00,11.92,11.98,11.91,11.95,85138.0,11.2023,11.2587,11.1929,11.2305,85138.0
2019-11-21 14:00:00,11.96,12.04,11.93,12.04,103645.0,11.2399,11.3151,11.2117,11.3151,103645.0
2019-11-21 14:30:00,12.03,12.08,12.03,12.08,114654.0,11.3057,11.3527,11.3057,11.3527,114654.0
2019-11-21 15:00:00,12.08,12.08,12.05,12.05,124866.0,11.3527,11.3527,11.3245,11.3245,124866.0
2019-11-21 15:30:00,12.05,12.12,12.03,12.12,538599.0,11.3245,11.3903,11.3057,11.3903,538599.0
2019-11-22 09:30:00,12.23,12.32,12.16,12.28,313313.0,11.4936,11.5782,11.4279,11.5406,313313.0
2019-11-22 10:00:00,12.28,12.28,12.12,12.14,172443.0,11.5406,11.5406,11.3903,11.4091,172443.0
2019-11-22 10:30:00,12.15,12.24,12.11,12.2,144603.0,11.4185,11.503,11.3809,11.4654,144603.0
2019-11-22 11:00:00,12.2,12.21,12.17,12.18,159270.0,11.4654,11.4748,11.4373,11.4467,159270.0
2019-11-22 11:30:00,12.18,12.21,12.17,12.18,112948.0,11.4467,11.4748,11.4373,11.4467,112948.0
2019-11-22 12:00:00,12.18,12.23,12.16,12.22,269479.0,11.4467,11.4936,11.4279,11.4842,269479.0
2019-11-22 12:30:00,12.21,12.22,12.14,12.15,190478.0,11.4748,11.4842,11.4091,11.4185,190478.0
2019-11-22 13:00:00,12.15,12.18,12.14,12.17,74533.0,11.4185,11.4467,11.4091,11.4373,74533.0
2019-11-22 13:30:00,12.16,12.17,12.11,12.13,147981.0,11.4279,11.4373,11.3809,11.3997,147981.0
2019-11-22 14:00:00,12.13,12.17,12.12,12.15,172368.0,11.3997,11.4373,11.3903,11.4185,172368.0
2019-11-22 14:30:00,12.15,12.16,12.12,12.14,143327.0,11.4185,11.4279,11.3903,11.4091,143327.0
2019-11-22 15:00:00,12.15,12.19,12.13,12.18,191985.0,11.4185,11.456,11.3997,11.4467,191985.0
2019-11-22 15:30:00,12.17,12.2,12.17,12.18,390237.0,11.4373,11.4654,11.4373,11.4467,390237.0
2019-11-25 09:30:00,12.16,12.53,12.04,12.47,1031710.0,11.4279,11.7756,11.3151,11.7192,1031710.0
2019-11-25 10:00:00,12.47,12.73,12.47,12.7,825206.0,11.7192,11.9635,11.7192,11.9353,825206.0
2019-11-25 10:30:00,12.7,12.7,12.59,12.66,552763.0,11.9353,11.9353,11.832,11.8977,552763.0
2019-11-25 11:00:00,12.65,12.73,12.63,12.73,288006.0,11.8884,11.9635,11.8696,11.9635,288006.0
2019-11-25 11:30:00,12.73,12.76,12.71,12.74,386043.0,11.9635,11.9917,11.9447,11.9729,386043.0
2019-11-25 12:00:00,12.73,12.76,12.68,12.7,265743.0,11.9635,11.9917,11.9165,11.9353,265743.0
2019-11-25 12:30:00,12.71,12.74,12.7,12.74,131743.0,11.9447,11.9729,11.9353,11.9729,131743.0
2019-11-25 13:00:00,12.74,12.75,12.72,12.75,162689.0,11.9729,11.9823,11.9541,11.9823,162689.0
2019-11-25 13:30:00,12.74,12.75,12.72,12.75,148675.0,11.9729,11.9823,11.9541,11.9823,148675.0
2019-11-25 14:00:00,12.75,12.75,12.71,12.73,126160.0,11.9823,11.9823,11.9447,11.9635,126160.0
2019-11-25 14:30:00,12.73,12.74,12.7,12.71,155521.0,11.9635,11.9729,11.9353,11.9447,155521.0
2019-11-25 15:00:00,12.7,12.72,12.69,12.7,173675.0,11.9353,11.9541,11.9259,11.9353,173675.0
2019-11-25 15:30:00,12.7,12.71,12.67,12.67,563620.0,11.9353,11.9447,11.9071,11.9071,563620.0
2019-11-26 09:30:00,12.53,12.56,12.36,12.43,428042.0,11.7756,11.8038,11.6158,11.6816,428042.0
2019-11-26 10:00:00,12.44,12.45,12.39,12.43,161984.0,11.691,11.7004,11.644,11.6816,161984.0
2019-11-26 10:30:00,12.43,12.67,12.42,12.66,565943.0,11.6816,11.9071,11.6722,11.8977,565943.0
2019-11-26 11:00:00,12.66,12.67,12.59,12.61,215789.0,11.8977,11.9071,11.832,11.8508,215789.0
2019-11-26 11:30:00,12.6,12.66,12.6,12.66,163004.0,11.8414,11.8977,11.8414,11.8977,163004.0
2019-11-26 12:00:00,12.66,12.68,12.62,12.68,154846.0,11.8977,11.9165,11.8602,11.9165,154846.0
2019-11-26 12:30:00,12.68,12.77,12.67,12.76,247635.0,11.9165,12.0011,11.9071,11.9917,247635.0
2019-11-26 13:00:00,12.76,12.78,12.73,12.75,135881.0,11.9917,12.0105,11.9635,11.9823,135881.0
2019-11-26 13:30:00,12.75,12.76,12.71,12.72,138356.0,11.9823,11.9917,11.9447,11.9541,138356.0
2019-11-26 14:00:00,12.72,12.73,12.67,12.69,112074.0,11.9541,11.9635,11.9071,11.9259,112074.0
2019-11-26 14:30:00,12.69,12.73,12.68,12.71,128059.0,11.9259,11.9635,11.9165,11.9447,128059.0
2019-11-26 15:00:00,12.71,12.72,12.65,12.65,115939.0,11.9447,11.9541,11.8884,11.8884,115939.0
2019-11-26 15:30:00,12.65,12.72,12.64,12.65,746340.0,11.8884,11.9541,11.879,11.8884,746340.0
2019-11-27 09:30:00,12.6,12.99,12.6,12.98,849796.0,11.8414,12.2079,11.8414,12.1985,849796.0
2019-11-27 10:00:00,12.98,13.13,12.94,13.1,1107470.0,12.1985,12.3395,12.1609,12.3113,1107470.0
2019-11-27 10:30:00,13.09,13.25,13.09,13.16,724755.0,12.3019,12.4522,12.3019,12.3676,724755.0
2019-11-27 11:00:00,13.16,13.2,13.12,13.13,365601.0,12.3676,12.4052,12.3301,12.3395,365601.0
2019-11-27 11:30:00,13.13,13.14,13.04,13.05,416069.0,12.3395,12.3488,12.2549,12.2643,416069.0
2019-11-27 12:00:00,13.05,13.08,13.0,13.06,350302.0,12.2643,12.2925,12.2173,12.2737,350302.0
2019-11-27 12:30:00,13.06,13.12,13.03,13.12,190395.0,12.2737,12.3301,12.2455,12.3301,190395.0
2019-11-27 13:00:00,13.11,13.16,13.07,13.1,145019.0,12.3207,12.3676,12.2831,12.3113,145019.0
2019-11-27 13:30:00,13.11,13.11,13.02,13.06,146156.0,12.3207,12.3207,12.2361,12.2737,146156.0
2019-11-27 14:00:00,13.05,13.1,13.04,13.09,157835.0,12.2643,12.3113,12.2549,12.3019,157835.0
2019-11-27 14:30:00,13.09,13.13,13.07,13.1,159642.0,12.3019,12.3395,12.2831,12.3113,159642.0
2019-11-27 15:00:00,13.1,13.17,13.09,13.14,199948.0,12.3113,12.377,12.3019,12.3488,199948.0
2019-11-27 15:30:00,13.14,13.16,13.08,13.09,514838.0,12.3488,12.3676,12.2925,12.3019,514838.0
2019-11-29 09:30:00,13.01,13.06,12.83,12.91,934181.0,12.2267,12.2737,12.0575,12.1327,934181.0
2019-11-29 10:00:00,12.9,12.94,12.82,12.83,313112.0,12.1233,12.1609,12.0481,12.0575,313112.0
2019-11-29 10:30:00,12.82,12.86,12.8,12.82,351009.0,12.0481,12.0857,12.0293,12.0481,351009.0
2019-11-29 11:00:00,12.82,12.84,12.68,12.75,469000.0,12.0481,12.0669,11.9165,11.9823,469000.0
2019-11-29 11:30:00,12.75,12.75,12.7,12.75,304473.0,11.9823,11.9823,11.9353,11.9823,304473.0
2019-11-29 12:00:00,12.74,12.77,12.6,12.62,379575.0,11.9729,12.0011,11.8414,11.8602,379575.0
2019-11-29 12:30:00,12.61,12.83,12.57,12.78,920528.0,11.8508,12.0575,11.8132,12.0105,920528.0
2019-12-02 09:30:00,12.72,12.8,12.53,12.77,1030206.0,11.9541,12.0293,11.7756,12.0011,1030206.0
2019-12-02 10:00:00,12.76,12.77,12.61,12.68,919505.0,11.9917,12.0011,11.8508,11.9165,919505.0
2019-12-02 10:30:00,12.69,12.77,12.68,12.77,547291.0,11.9259,12.0011,11.9165,12.0011,547291.0
2019-12-02 11:00:00,12.77,12.77,12.61,12.68,569714.0,12.0011,12.0011,11.8508,11.9165,569714.0
2019-12-02 11:30:00,12.67,12.71,12.61,12.65,354074.0,11.9071,11.9447,11.8508,11.8884,354074.0
2019-12-02 12:00:00,12.65,12.7,12.62,12.65,443702.0,11.8884,11.9353,11.8602,11.8884,443702.0
2019-12-02 12:30:00,12.65,12.67,12.64,12.65,287632.0,11.8884,11.9071,11.879,11.8884,287632.0
2019-12-02 13:00:00,12.65,12.71,12.64,12.67,252649.0,11.8884,11.9447,11.879,11.9071,252649.0
2019-12-02 13:30:00,12.68,12.69,12.64,12.68,256738.0,11.9165,11.9259,11.879,11.9165,256738.0
2019-12-02 14:00:00,12.68,12.69,12.58,12.61,293403.0,11.9165,11.9259,11.8226,11.8508,293403.0
2019-12-02 14:30:00,12.61,12.71,12.6,12.7,328125.0,11.8508,11.9447,11.8414,11.9353,328125.0
2019-12-02 15:00:00,12.7,12.78,12.69,12.77,385691.0,11.9353,12.0105,11.9259,12.0011,385691.0
2019-12-02 15:30:00,12.76,12.86,12.74,12.85,747238.0,11.9917,12.0857,11.9729,12.0763,747238.0
2019-12-03 09:30:00,12.65,12.7,12.3,12.52,1349283.0,11.8884,11.9353,11.5594,11.7662,1349283.0
2019-12-03 10:00:00,12.51,12.59,12.42,12.58,522713.0,11.7568,11.832,11.6722,11.8226,522713.0
2019-12-03 10:30:00,12.57,12.69,12.54,12.61,360515.0,11.8132,11.9259,11.785,11.8508,360515.0
2019-12-03 11:00:00,12.6,12.78,12.56,12.73,736747.0,11.8414,12.0105,11.8038,11.9635,736747.0
2019-12-03 11:30:00,12.73,12.83,12.72,12.79,233968.0,11.9635,12.0575,11.9541,12.0199,233968.0
2019-12-03 12:00:00,12.79,12.9,12.76,12.9,241433.0,12.0199,12.1233,11.9917,12.1233,241433.0
2019-12-03 12:30:00,12.9,12.9,12.84,12.86,174981.0,12.1233,12.1233,12.0669,12.0857,174981.0
2019-12-03 13:00:00,12.87,12.9,12.83,12.88,193808.0,12.0951,12.1233,12.0575,12.1045,193808.0
2019-12-03 13:30:00,12.88,12.89,12.84,12.87,119834.0,12.1045,12.1139,12.0669,12.0951,119834.0
2019-12-03 14:00:00,12.87,12.93,12.86,12.91,124240.0,12.0951,12.1515,12.0857,12.1327,124240.0
2019-12-03 14:30:00,12.9,12.98,12.9,12.98,212341.0,12.1233,12.1985,12.1233,12.1985,212341.0
2019-12-03 15:00:00,12.97,13.02,12.96,12.98,632120.0,12.1891,12.2361,12.1797,12.1985,632120.0
2019-12-03 15:30:00,12.98,13.12,12.97,13.06,1949195.0,12.1985,12.3301,12.1891,12.2737,1949195.0
2019-12-04 09:30:00,13.03,13.05,12.83,12.88,699417.0,12.2455,12.2643,12.0575,12.1045,699417.0
2019-12-04 10:00:00,12.87,12.94,12.8,12.86,398499.0,12.0951,12.1609,12.0293,12.0857,398499.0
2019-12-04 10:30:00,12.86,12.89,12.72,12.76,311584.0,12.0857,12.1139,11.9541,11.9917,311584.0
2019-12-04 11:00:00,12.76,12.91,12.74,12.91,225008.0,11.9917,12.1327,11.9729,12.1327,225008.0
2019-12-04 11:30:00,12.91,12.93,12.87,12.93,117375.0,12.1327,12.1515,12.0951,12.1515,117375.0
2019-12-04 12:00:00,12.93,12.97,12.9,12.95,179120.0,12.1515,12.1891,12.1233,12.1703,179120.0
2019-12-04 12:30:00,12.95,12.97,12.9,12.94,99430.0,12.1703,12.1891,12.1233,12.1609,99430.0
2019-12-04 13:00:00,12.93,12.96,12.92,12.96,121817.0,12.1515,12.1797,12.1421,12.1797,121817.0
2019-12-04 13:30:00,12.96,12.96,12.91,12.95,86914.0,12.1797,12.1797,12.1327,12.1703,86914.0
2019-12-04 14:00:00,12.95,12.99,12.94,12.99,106436.0,12.1703,12.2079,12.1609,12.2079,106436.0
2019-12-04 14:30:00,12.99,12.99,12.93,12.95,101015.0,12.2079,12.2079,12.1515,12.1703,101015.0
2019-12-04 15:00:00,12.95,12.95,12.84,12.85,159031.0,12.1703,12.1703,12.0669,12.0763,159031.0
2019-12-04 15:30:00,12.85,12.92,12.79,12.84,1051665.0,12.0763,12.1421,12.0199,12.0669,1051665.0
2019-12-05 09:30:00,12.95,13.07,12.9,12.94,796028.0,12.1703,12.2831,12.1233,12.1609,796028.0
2019-12-05 10:00:00,12.93,13.03,12.92,12.98,506896.0,12.1515,12.2455,12.1421,12.1985,506896.0
2019-12-05 10:30:00,12.98,13.01,12.91,13.01,437734.0,12.1985,12.2267,12.1327,12.2267,437734.0
2019-12-05 11:00:00,13.0,13.01,12.95,12.97,270694.0,12.2173,12.2267,12.1703,12.1891,270694.0
2019-12-05 11:30:00,12.97,13.04,12.95,13.03,289837.0,12.1891,12.2549,12.1703,12.2455,289837.0
2019-12-05 12:00:00,13.04,13.18,13.02,13.18,332344.0,12.2549,12.3864,12.2361,12.3864,332344.0
2019-12-05 12:30:00,13.17,13.22,13.16,13.21,240219.0,12.377,12.424,12.3676,12.4146,240219.0
2019-12-05 13:00:00,13.21,13.24,13.17,13.18,221877.0,12.4146,12.4428,12.377,12.3864,221877.0
2019-12-05 13:30:00,13.17,13.2,13.15,13.2,154735.0,12.377,12.4052,12.3582,12.4052,154735.0
2019-12-05 14:00:00,13.2,13.22,13.17,13.17,143439.0,12.4052,12.424,12.377,12.377,143439.0
2019-12-05 14:30:00,13.17,13.19,13.11,13.18,135735.0,12.377,12.3958,12.3207,12.3864,135735.0
2019-12-05 15:00:00,13.18,13.19,13.15,13.16,112291.0,12.3864,12.3958,12.3582,12.3676,112291.0
2019-12-05 15:30:00,13.17,13.18,13.14,13.14,394420.0,12.377,12.3864,12.3488,12.3488,394420.0
2019-12-06 09:30:00,13.23,13.49,13.17,13.45,588354.0,12.4334,12.6778,12.377,12.6402,588354.0
2019-12-06 10:00:00,13.45,13.48,13.33,13.46,427225.0,12.6402,12.6684,12.5274,12.6496,427225.0
2019-12-06 10:30:00,13.46,13.49,13.4,13.45,235673.0,12.6496,12.6778,12.5932,12.6402,235673.0
2019-12-06 11:00:00,13.44,13.49,13.43,13.46,249016.0,12.6308,12.6778,12.6214,12.6496,249016.0
2019-12-06 11:30:00,13.46,13.48,13.44,13.48,166208.0,12.6496,12.6684,12.6308,12.6684,166208.0
2019-12-06 12:00:00,13.47,13.53,13.46,13.47,289973.0,12.659,12.7154,12.6496,12.659,289973.0
2019-12-06 12:30:00,13.47,13.48,13.43,13.48,114566.0,12.659,12.6684,12.6214,12.6684,114566.0
2019-12-06 13:00:00,13.47,13.5,13.46,13.49,152579.0,12.659,12.6872,12.6496,12.6778,152579.0
2019-12-06 13:30:00,13.49,13.5,13.45,13.48,99608.0,12.6778,12.6872,12.6402,12.6684,99608.0
2019-12-06 14:00:00,13.48,13.5,13.47,13.5,123392.0,12.6684,12.6872,12.659,12.6872,123392.0
2019-12-06 14:30:00,13.5,13.5,13.47,13.48,129038.0,12.6872,12.6872,12.659,12.6684,129038.0
2019-12-06 15:00:00,13.48,13.48,13.44,13.46,215565.0,12.6684,12.6684,12.6308,12.6496,215565.0
2019-12-06 15:30:00,13.46,13.46,13.43,13.44,606959.0,12.6496,12.6496,12.6214,12.6308,606959.0
2019-12-09 09:30:00,13.48,13.57,13.42,13.55,761347.0,12.6684,12.753,12.612,12.7342,761347.0
2019-12-09 10:00:00,13.55,13.77,13.55,13.6,547094.0,12.7342,12.9409,12.7342,12.7812,547094.0
2019-12-09 10:30:00,13.6,13.72,13.59,13.61,672644.0,12.7812,12.8939,12.7718,12.7906,672644.0
2019-12-09 11:00:00,13.61,13.62,13.47,13.49,429206.0,12.7906,12.7999,12.659,12.6778,429206.0
2019-12-09 11:30:00,13.49,13.5,13.44,13.46,191131.0,12.6778,12.6872,12.6308,12.6496,191131.0
2019-12-09 12:00:00,13.46,13.51,13.41,13.48,385731.0,12.6496,12.6966,12.6026,12.6684,385731.0
2019-12-09 12:30:00,13.48,13.48,13.39,13.41,214541.0,12.6684,12.6684,12.5838,12.6026,214541.0
2019-12-09 13:00:00,13.41,13.43,13.32,13.4,295184.0,12.6026,12.6214,12.518,12.5932,295184.0
2019-12-09 13:30:00,13.4,13.41,13.34,13.36,144467.0,12.5932,12.6026,12.5368,12.5556,144467.0
2019-12-09 14:00:00,13.36,13.36,13.28,13.32,241827.0,12.5556,12.5556,12.4804,12.518,241827.0
2019-12-09 14:30:00,13.31,13.32,13.25,13.31,201592.0,12.5086,12.518,12.4522,12.5086,201592.0
2019-12-09 15:00:00,13.31,13.34,13.3,13.34,201919.0,12.5086,12.5368,12.4992,12.5368,201919.0
2019-12-09 15:30:00,13.34,13.34,13.27,13.31,688000.0,12.5368,12.5368,12.471,12.5086,688000.0
2019-12-10 09:30:00,13.31,13.45,13.28,13.4,368188.0,12.5086,12.6402,12.4804,12.5932,368188.0
2019-12-10 10:00:00,13.4,13.59,13.4,13.56,451110.0,12.5932,12.7718,12.5932,12.7436,451110.0
2019-12-10 10:30:00,13.57,13.67,13.54,13.67,465529.0,12.753,12.8469,12.7248,12.8469,465529.0
2019-12-10 11:00:00,13.67,13.7,13.62,13.7,329629.0,12.8469,12.8751,12.7999,12.8751,329629.0
2019-12-10 11:30:00,13.7,13.76,13.66,13.73,448839.0,12.8751,12.9315,12.8375,12.9033,448839.0
2019-12-10 12:00:00,13.73,13.79,13.72,13.77,219836.0,12.9033,12.9597,12.8939,12.9409,219836.0
2019-12-10 12:30:00,13.77,13.8,13.75,13.77,292714.0,12.9409,12.9691,12.9221,12.9409,292714.0
2019-12-10 13:00:00,13.77,13.88,13.76,13.87,292790.0,12.9409,13.0443,12.9315,13.0349,292790.0
2019-12-10 13:30:00,13.86,13.87,13.82,13.85,222190.0,13.0255,13.0349,12.9879,13.0161,222190.0
2019-12-10 14:00:00,13.84,13.86,13.82,13.84,144761.0,13.0067,13.0255,12.9879,13.0067,144761.0
2019-12-10 14:30:00,13.84,13.85,13.8,13.84,164504.0,13.0067,13.0161,12.9691,13.0067,164504.0
2019-12-10 15:00:00,13.84,13.84,13.78,13.81,215220.0,13.0067,13.0067,12.9503,12.9785,215220.0
2019-12-10 15:30:00,13.81,13.81,13.75,13.77,550595.0,12.9785,12.9785,12.9221,12.9409,550595.0
2019-12-11 09:30:00,13.89,13.96,13.67,13.69,520324.0,13.0537,13.1195,12.8469,12.8657,520324.0
2019-12-11 10:00:00,13.69,13.71,13.53,13.59,306093.0,12.8657,12.8845,12.7154,12.7718,306093.0
2019-12-11 10:30:00,13.59,13.66,13.56,13.63,235033.0,12.7718,12.8375,12.7436,12.8093,235033.0
2019-12-11 11:00:00,13.62,13.67,13.59,13.66,169184.0,12.7999,12.8469,12.7718,12.8375,169184.0
2019-12-11 11:30:00,13.66,13.7,13.66,13.66,113208.0,12.8375,12.8751,12.8375,12.8375,113208.0
2019-12-11 12:00:00,13.67,13.75,13.66,13.71,113338.0,12.8469,12.9221,12.8375,12.8845,113338.0
2019-12-11 12:30:00,13.72,13.76,13.71,13.74,93859.0,12.8939,12.9315,12.8845,12.9127,93859.0
2019-12-11 13:00:00,13.74,13.79,13.73,13.74,109606.0,12.9127,12.9597,12.9033,12.9127,109606.0
2019-12-11 13:30:00,13.73,13.74,13.64,13.66,195833.0,12.9033,12.9127,12.8187,12.8375,195833.0
2019-12-11 14:00:00,13.65,13.72,13.63,13.69,209094.0,12.8281,12.8939,12.8093,12.8657,209094.0
2019-12-11 14:30:00,13.69,13.74,13.67,13.72,173252.0,12.8657,12.9127,12.8469,12.8939,173252.0
2019-12-11 15:00:00,13.72,13.75,13.72,13.72,114427.0,12.8939,12.9221,12.8939,12.8939,114427.0
2019-12-11 15:30:00,13.73,13.79,13.7,13.74,509633.0,12.9033,12.9597,12.8751,12.9127,509633.0
2019-12-12 09:30:00,13.61,13.75,13.44,13.67,490003.0,12.7906,12.9221,12.6308,12.8469,490003.0
2019-12-12 10:00:00,13.67,13.71,13.58,13.65,265941.0,12.8469,12.8845,12.7624,12.8281,265941.0
2019-12-12 10:30:00,13.64,13.64,13.5,13.54,236861.0,12.8187,12.8187,12.6872,12.7248,236861.0
2019-12-12 11:00:00,13.54,13.55,13.46,13.46,159542.0,12.7248,12.7342,12.6496,12.6496,159542.0
2019-12-12 11:30:00,13.46,13.5,13.4,13.44,159049.0,12.6496,12.6872,12.5932,12.6308,159049.0
2019-12-12 12:00:00,13.45,13.5,13.42,13.45,105379.0,12.6402,12.6872,12.612,12.6402,105379.0
2019-12-12 12:30:00,13.45,13.57,13.44,13.53,200607.0,12.6402,12.753,12.6308,12.7154,200607.0
2019-12-12 13:00:00,13.54,13.6,13.53,13.6,84001.0,12.7248,12.7812,12.7154,12.7812,84001.0
2019-12-12 13:30:00,13.6,13.6,13.55,13.57,69142.0,12.7812,12.7812,12.7342,12.753,69142.0
2019-12-12 14:00:00,13.58,13.59,13.55,13.57,55306.0,12.7624,12.7718,12.7342,12.753,55306.0
2019-12-12 14:30:00,13.57,13.6,13.56,13.59,129400.0,12.753,12.7812,12.7436,12.7718,129400.0
2019-12-12 15:00:00,13.59,13.6,13.57,13.6,123696.0,12.7718,12.7812,12.753,12.7812,123696.0
2019-12-12 15:30:00,13.59,13.6,13.55,13.58,333525.0,12.7718,12.7812,12.7342,12.7624,333525.0
2019-12-13 09:30:00,13.63,13.77,13.54,13.77,443278.0,12.8093,12.9409,12.7248,12.9409,443278.0
2019-12-13 10:00:00,13.76,13.9,13.69,13.75,510116.0,12.9315,13.0631,12.8657,12.9221,510116.0
2019-12-13 10:30:00,13.75,13.77,13.63,13.72,451166.0,12.9221,12.9409,12.8093,12.8939,451166.0
2019-12-13 11:00:00,13.72,13.78,13.65,13.69,220943.0,12.8939,12.9503,12.8281,12.8657,220943.0
2019-12-13 11:30:00,13.68,13.75,13.65,13.75,249875.0,12.8563,12.9221,12.8281,12.9221,249875.0
2019-12-13 12:00:00,13.76,13.77,13.72,13.75,113787.0,12.9315,12.9409,12.8939,12.9221,113787.0
2019-12-13 12:30:00,13.74,13.77,13.72,13.75,130772.0,12.9127,12.9409,12.8939,12.9221,130772.0
2019-12-13 13:00:00,13.75,13.77,13.7,13.7,194734.0,12.9221,12.9409,12.8751,12.8751,194734.0
2019-12-13 13:30:00,13.7,13.71,13.65,13.67,127631.0,12.8751,12.8845,12.8281,12.8469,127631.0
2019-12-13 14:00:00,13.66,13.68,13.64,13.66,80759.0,12.8375,12.8563,12.8187,12.8375,80759.0
2019-12-13 14:30:00,13.66,13.67,13.6,13.6,100553.0,12.8375,12.8469,12.7812,12.7812,100553.0
2019-12-13 15:00:00,13.6,13.62,13.57,13.6,158308.0,12.7812,12.7999,12.753,12.7812,158308.0
2019-12-13 15:30:00,13.6,13.67,13.55,13.62,802560.0,12.7812,12.8469,12.7342,12.7999,802560.0
2019-12-16 09:30:00,13.71,13.88,13.7,13.85,643560.0,12.8845,13.0443,12.8751,13.0161,643560.0
2019-12-16 10:00:00,13.87,13.92,13.84,13.9,415284.0,13.0349,13.0819,13.0067,13.0631,415284.0
2019-12-16 10:30:00,13.9,13.9,13.75,13.82,509811.0,13.0631,13.0631,12.9221,12.9879,509811.0
2019-12-16 11:00:00,13.83,13.83,13.71,13.78,614675.0,12.9973,12.9973,12.8845,12.9503,614675.0
2019-12-16 11:30:00,13.78,13.82,13.76,13.82,472076.0,12.9503,12.9879,12.9315,12.9879,472076.0
2019-12-16 12:00:00,13.82,13.83,13.79,13.8,323900.0,12.9879,12.9973,12.9597,12.9691,323900.0
2019-12-16 12:30:00,13.81,13.85,13.79,13.83,243327.0,12.9785,13.0161,12.9597,12.9973,243327.0
2019-12-16 13:00:00,13.83,13.84,13.81,13.81,144662.0,12.9973,13.0067,12.9785,12.9785,144662.0
2019-12-16 13:30:00,13.82,13.84,13.78,13.83,209814.0,12.9879,13.0067,12.9503,12.9973,209814.0
2019-12-16 14:00:00,13.83,13.84,13.8,13.83,185705.0,12.9973,13.0067,12.9691,12.9973,185705.0
2019-12-16 14:30:00,13.82,13.83,13.8,13.81,167933.0,12.9879,12.9973,12.9691,12.9785,167933.0
2019-12-16 15:00:00,13.81,13.85,13.78,13.84,287334.0,12.9785,13.0161,12.9503,13.0067,287334.0
2019-12-16 15:30:00,13.84,13.88,13.83,13.86,697786.0,13.0067,13.0443,12.9973,13.0255,697786.0
2019-12-17 09:30:00,13.86,13.96,13.79,13.9,589029.0,13.0255,13.1195,12.9597,13.0631,589029.0
2019-12-17 10:00:00,13.9,14.0,13.86,13.94,389359.0,13.0631,13.1571,13.0255,13.1007,389359.0
2019-12-17 10:30:00,13.94,14.02,13.9,14.0,399177.0,13.1007,13.1759,13.0631,13.1571,399177.0
2019-12-17 11:00:00,14.0,14.05,13.99,14.04,314758.0,13.1571,13.2041,13.1477,13.1947,314758.0
2019-12-17 11:30:00,14.04,14.16,14.04,14.14,331816.0,13.1947,13.3074,13.1947,13.2886,331816.0
2019-12-17 12:00:00,14.14,14.15,14.1,14.14,171129.0,13.2886,13.298,13.251,13.2886,171129.0
2019-12-17 12:30:00,14.13,14.14,14.11,14.12,96736.0,13.2792,13.2886,13.2604,13.2698,96736.0
2019-12-17 13:00:00,14.13,14.28,14.11,14.24,532325.0,13.2792,13.4202,13.2604,13.3826,532325.0
2019-12-17 13:30:00,14.24,14.3,14.22,14.26,218420.0,13.3826,13.439,13.3638,13.4014,218420.0
2019-12-17 14:00:00,14.27,14.31,14.21,14.22,225735.0,13.4108,13.4484,13.3544,13.3638,225735.0
2019-12-17 14:30:00,14.21,14.27,14.2,14.27,169820.0,13.3544,13.4108,13.345,13.4108,169820.0
2019-12-17 15:00:00,14.27,14.31,14.25,14.29,274233.0,13.4108,13.4484,13.392,13.4296,274233.0
2019-12-17 15:30:00,14.29,14.34,14.27,14.33,712896.0,13.4296,13.4766,13.4108,13.4672,712896.0
2019-12-18 09:30:00,14.35,14.42,14.33,14.42,1343212.0,13.486,13.5518,13.4672,13.5518,1343212.0
2019-12-18 10:00:00,14.42,14.44,14.36,14.37,721652.0,13.5518,13.5706,13.4954,13.5048,721652.0
2019-12-18 10:30:00,14.37,14.4,14.3,14.31,392765.0,13.5048,13.533,13.439,13.4484,392765.0
2019-12-18 11:00:00,14.31,14.34,14.25,14.25,335114.0,13.4484,13.4766,13.392,13.392,335114.0
2019-12-18 11:30:00,14.25,14.32,14.24,14.29,265636.0,13.392,13.4578,13.3826,13.4296,265636.0
2019-12-18 12:00:00,14.29,14.3,14.21,14.21,192428.0,13.4296,13.439,13.3544,13.3544,192428.0
2019-12-18 12:30:00,14.21,14.29,14.21,14.28,155335.0,13.3544,13.4296,13.3544,13.4202,155335.0
2019-12-18 13:00:00,14.27,14.28,14.19,14.24,162971.0,13.4108,13.4202,13.3356,13.3826,162971.0
2019-12-18 13:30:00,14.24,14.24,14.19,14.21,118514.0,13.3826,13.3826,13.3356,13.3544,118514.0
2019-12-18 14:00:00,14.21,14.23,14.19,14.21,117646.0,13.3544,13.3732,13.3356,13.3544,117646.0
2019-12-18 14:30:00,14.22,14.24,14.19,14.21,147385.0,13.3638,13.3826,13.3356,13.3544,147385.0
2019-12-18 15:00:00,14.21,14.22,14.19,14.21,182385.0,13.3544,13.3638,13.3356,13.3544,182385.0
2019-12-18 15:30:00,14.21,14.21,14.17,14.2,632307.0,13.3544,13.3544,13.3168,13.345,632307.0
2019-12-19 09:30:00,14.18,14.33,14.01,14.2,961449.0,13.3262,13.4672,13.1665,13.345,961449.0
2019-12-19 10:00:00,14.2,14.2,13.94,14.03,588860.0,13.345,13.345,13.1007,13.1853,588860.0
2019-12-19 10:30:00,14.02,14.03,13.9,13.93,388830.0,13.1759,13.1853,13.0631,13.0913,388830.0
2019-12-19 11:00:00,13.93,13.95,13.87,13.93,295150.0,13.0913,13.1101,13.0349,13.0913,295150.0
2019-12-19 11:30:00,13.93,13.98,13.83,13.85,211607.0,13.0913,13.1383,12.9973,13.0161,211607.0
2019-12-19 12:00:00,13.85,13.87,13.82,13.83,146110.0,13.0161,13.0349,12.9879,12.9973,146110.0
2019-12-19 12:30:00,13.83,13.85,13.79,13.84,202470.0,12.9973,13.0161,12.9597,13.0067,202470.0
2019-12-19 13:00:00,13.84,13.88,13.82,13.85,186533.0,13.0067,13.0443,12.9879,13.0161,186533.0
2019-12-19 13:30:00,13.85,13.93,13.85,13.87,220517.0,13.0161,13.0913,13.0161,13.0349,220517.0
2019-12-19 14:00:00,13.88,13.91,13.84,13.87,128347.0,13.0443,13.0725,13.0067,13.0349,128347.0
2019-12-19 14:30:00,13.86,13.92,13.86,13.89,159568.0,13.0255,13.0819,13.0255,13.0537,159568.0
2019-12-19 15:00:00,13.89,13.96,13.88,13.96,223783.0,13.0537,13.1195,13.0443,13.1195,223783.0
2019-12-19 15:30:00,13.96,13.96,13.88,13.92,692252.0,13.1195,13.1195,13.0443,13.0819,692252.0
2019-12-20 09:30:00,13.97,14.0,13.9,13.96,714556.0,13.1289,13.1571,13.0631,13.1195,714556.0
2019-12-20 10:00:00,13.96,14.13,13.95,14.13,645578.0,13.1195,13.2792,13.1101,13.2792,645578.0
2019-12-20 10:30:00,14.13,14.26,14.09,14.26,518326.0,13.2792,13.4014,13.2417,13.4014,518326.0
2019-12-20 11:00:00,14.26,14.42,14.25,14.36,831519.0,13.4014,13.5518,13.392,13.4954,831519.0
2019-12-20 11:30:00,14.36,14.38,14.3,14.35,354369.0,13.4954,13.5142,13.439,13.486,354369.0
2019-12-20 12:00:00,14.35,14.35,14.29,14.34,368567.0,13.486,13.486,13.4296,13.4766,368567.0
2019-12-20 12:30:00,14.33,14.35,14.31,14.33,247094.0,13.4672,13.486,13.4484,13.4672,247094.0
2019-12-20 13:00:00,14.32,14.36,14.32,14.34,331197.0,13.4578,13.4954,13.4578,13.4766,331197.0
2019-12-20 13:30:00,14.34,14.39,14.33,14.38,142376.0,13.4766,13.5236,13.4672,13.5142,142376.0
2019-12-20 14:00:00,14.38,14.39,14.35,14.35,180165.0,13.5142,13.5236,13.486,13.486,180165.0
2019-12-20 14:30:00,14.36,14.39,14.35,14.39,194805.0,13.4954,13.5236,13.486,13.5236,194805.0
2019-12-20 15:00:00,14.39,14.42,14.36,14.4,354111.0,13.5236,13.5518,13.4954,13.533,354111.0
2019-12-20 15:30:00,14.4,14.47,14.38,14.47,1473628.0,13.533,13.5988,13.5142,13.5988,1473628.0
2019-12-23 09:30:00,14.5,14.7,14.48,14.6,1133770.0,13.627,13.8149,13.6082,13.7209,1133770.0
2019-12-23 10:00:00,14.61,14.66,14.45,14.51,494855.0,13.7303,13.7773,13.58,13.6364,494855.0
2019-12-23 10:30:00,14.51,14.6,14.51,14.52,436479.0,13.6364,13.7209,13.6364,13.6458,436479.0
2019-12-23 11:00:00,14.52,14.59,14.52,14.57,424979.0,13.6458,13.7115,13.6458,13.6927,424979.0
2019-12-23 11:30:00,14.57,14.61,14.49,14.5,304501.0,13.6927,13.7303,13.6176,13.627,304501.0
2019-12-23 12:00:00,14.49,14.5,14.45,14.45,168706.0,13.6176,13.627,13.58,13.58,168706.0
2019-12-23 12:30:00,14.45,14.46,14.41,14.46,135143.0,13.58,13.5894,13.5424,13.5894,135143.0
2019-12-23 13:00:00,14.45,14.46,14.43,14.44,98695.0,13.58,13.5894,13.5612,13.5706,98695.0
2019-12-23 13:30:00,14.44,14.45,14.38,14.44,157255.0,13.5706,13.58,13.5142,13.5706,157255.0
2019-12-23 14:00:00,14.43,14.48,14.42,14.46,124748.0,13.5612,13.6082,13.5518,13.5894,124748.0
2019-12-23 14:30:00,14.45,14.46,14.42,14.44,82781.0,13.58,13.5894,13.5518,13.5706,82781.0
2019-12-23 15:00:00,14.44,14.45,14.37,14.41,179520.0,13.5706,13.58,13.5048,13.5424,179520.0
2019-12-23 15:30:00,14.41,14.44,14.4,14.44,311805.0,13.5424,13.5706,13.533,13.5706,311805.0
2019-12-24 09:30:00,14.46,14.58,14.46,14.58,181730.0,13.5894,13.7021,13.5894,13.7021,181730.0
2019-12-24 10:00:00,14.57,14.68,14.54,14.67,281891.0,13.6927,13.7961,13.6646,13.7867,281891.0
2019-12-24 10:30:00,14.67,14.73,14.62,14.63,447457.0,13.7867,13.8431,13.7397,13.7491,447457.0
2019-12-24 11:00:00,14.63,14.66,14.61,14.65,135537.0,13.7491,13.7773,13.7303,13.7679,135537.0
2019-12-24 11:30:00,14.64,14.64,14.6,14.62,107737.0,13.7585,13.7585,13.7209,13.7397,107737.0
2019-12-24 12:00:00,14.62,14.68,14.61,14.68,115529.0,13.7397,13.7961,13.7303,13.7961,115529.0
2019-12-24 12:30:00,14.68,14.68,14.61,14.61,181104.0,13.7961,13.7961,13.7303,13.7303,181104.0
2019-12-26 09:30:00,14.69,14.7,14.41,14.48,228902.0,13.8055,13.8149,13.5424,13.6082,228902.0
2019-12-26 10:00:00,14.49,14.5,14.34,14.38,268392.0,13.6176,13.627,13.4766,13.5142,268392.0
2019-12-26 10:30:00,14.37,14.5,14.36,14.5,131487.0,13.5048,13.627,13.4954,13.627,131487.0
2019-12-26 11:00:00,14.5,14.56,14.48,14.5,104105.0,13.627,13.6834,13.6082,13.627,104105.0
2019-12-26 11:30:00,14.5,14.55,14.49,14.51,52488.0,13.627,13.674,13.6176,13.6364,52488.0
2019-12-26 12:00:00,14.52,14.55,14.51,14.51,72326.0,13.6458,13.674,13.6364,13.6364,72326.0
2019-12-26 12:30:00,14.51,14.53,14.49,14.51,49999.0,13.6364,13.6552,13.6176,13.6364,49999.0
2019-12-26 13:00:00,14.51,14.53,14.5,14.51,56057.0,13.6364,13.6552,13.627,13.6364,56057.0
2019-12-26 13:30:00,14.5,14.54,14.48,14.52,57582.0,13.627,13.6646,13.6082,13.6458,57582.0
2019-12-26 14:00:00,14.52,14.58,14.52,14.58,54790.0,13.6458,13.7021,13.6458,13.7021,54790.0
2019-12-26 14:30:00,14.57,14.59,14.56,14.57,74935.0,13.6927,13.7115,13.6834,13.6927,74935.0
2019-12-26 15:00:00,14.57,14.59,14.55,14.56,43128.0,13.6927,13.7115,13.674,13.6834,43128.0
2019-12-26 15:30:00,14.56,14.6,14.53,14.59,263343.0,13.6834,13.7209,13.6552,13.7115,263343.0
2019-12-27 09:30:00,14.67,14.68,14.48,14.49,264627.0,13.7867,13.7961,13.6082,13.6176,264627.0
2019-12-27 10:00:00,14.49,14.53,14.42,14.51,196021.0,13.6176,13.6552,13.5518,13.6364,196021.0
2019-12-27 10:30:00,14.51,14.54,14.48,14.51,98360.0,13.6364,13.6646,13.6082,13.6364,98360.0
2019-12-27 11:00:00,14.52,14.6,14.52,14.56,88666.0,13.6458,13.7209,13.6458,13.6834,88666.0
2019-12-27 11:30:00,14.56,14.58,14.54,14.56,36538.0,13.6834,13.7021,13.6646,13.6834,36538.0
2019-12-27 12:00:00,14.55,14.56,14.49,14.55,66844.0,13.674,13.6834,13.6176,13.674,66844.0
2019-12-27 12:30:00,14.55,14.6,14.55,14.58,95286.0,13.674,13.7209,13.674,13.7021,95286.0
2019-12-27 13:00:00,14.59,14.59,14.55,14.55,71091.0,13.7115,13.7115,13.674,13.674,71091.0
2019-12-27 13:30:00,14.55,14.57,14.54,14.54,43590.0,13.674,13.6927,13.6646,13.6646,43590.0
2019-12-27 14:00:00,14.54,14.55,14.47,14.53,168452.0,13.6646,13.674,13.5988,13.6552,168452.0
2019-12-27 14:30:00,14.54,14.55,14.53,14.55,65798.0,13.6646,13.674,13.6552,13.674,65798.0
2019-12-27 15:00:00,14.54,14.55,14.51,14.51,58293.0,13.6646,13.674,13.6364,13.6364,58293.0
2019-12-27 15:30:00,14.52,14.53,14.48,14.53,242256.0,13.6458,13.6552,13.6082,13.6552,242256.0
2019-12-30 09:30:00,14.5,14.53,14.35,14.37,392954.0,13.627,13.6552,13.486,13.5048,392954.0
2019-12-30 10:00:00,14.38,14.45,14.36,14.45,127311.0,13.5142,13.58,13.4954,13.58,127311.0
2019-12-30 10:30:00,14.45,14.45,14.41,14.43,102326.0,13.58,13.58,13.5424,13.5612,102326.0
2019-12-30 11:00:00,14.43,14.49,14.41,14.49,65903.0,13.5612,13.6176,13.5424,13.6176,65903.0
2019-12-30 11:30:00,14.49,14.5,14.44,14.45,181542.0,13.6176,13.627,13.5706,13.58,181542.0
2019-12-30 12:00:00,14.46,14.5,14.44,14.46,231277.0,13.5894,13.627,13.5706,13.5894,231277.0
2019-12-30 12:30:00,14.46,14.48,14.44,14.46,66831.0,13.5894,13.6082,13.5706,13.5894,66831.0
2019-12-30 13:00:00,14.46,14.5,14.45,14.48,100058.0,13.5894,13.627,13.58,13.6082,100058.0
2019-12-30 13:30:00,14.49,14.49,14.45,14.46,48488.0,13.6176,13.6176,13.58,13.5894,48488.0
2019-12-30 14:00:00,14.47,14.47,14.41,14.44,88785.0,13.5988,13.5988,13.5424,13.5706,88785.0
2019-12-30 14:30:00,14.45,14.45,14.42,14.43,68666.0,13.58,13.58,13.5518,13.5612,68666.0
2019-12-30 15:00:00,14.43,14.46,14.41,14.45,71517.0,13.5612,13.5894,13.5424,13.58,71517.0
2019-12-30 15:30:00,14.45,14.47,14.42,14.47,329667.0,13.58,13.5988,13.5518,13.5988,329667.0
2019-12-31 09:30:00,14.37,14.51,14.32,14.4,442681.0,13.5048,13.6364,13.4578,13.533,442681.0
2019-12-31 10:00:00,14.4,14.41,14.35,14.36,174092.0,13.533,13.5424,13.486,13.4954,174092.0
2019-12-31 10:30:00,14.36,14.36,14.17,14.19,275048.0,13.4954,13.4954,13.3168,13.3356,275048.0
2019-12-31 11:00:00,14.19,14.2,14.1,14.12,405459.0,13.3356,13.345,13.251,13.2698,405459.0
2019-12-31 11:30:00,14.12,14.13,14.07,14.1,220492.0,13.2698,13.2792,13.2229,13.251,220492.0
2019-12-31 12:00:00,14.1,14.12,14.05,14.12,249544.0,13.251,13.2698,13.2041,13.2698,249544.0
2019-12-31 12:30:00,14.11,14.12,14.08,14.1,133847.0,13.2604,13.2698,13.2323,13.251,133847.0
2019-12-31 13:00:00,14.11,14.22,14.1,14.2,131572.0,13.2604,13.3638,13.251,13.345,131572.0
2019-12-31 13:30:00,14.2,14.2,14.13,14.16,107694.0,13.345,13.345,13.2792,13.3074,107694.0
2019-12-31 14:00:00,14.16,14.17,14.13,14.15,86298.0,13.3074,13.3168,13.2792,13.298,86298.0
2019-12-31 14:30:00,14.15,14.17,14.12,14.15,218256.0,13.298,13.3168,13.2698,13.298,218256.0
2019-12-31 15:00:00,14.15,14.18,14.13,14.15,188053.0,13.298,13.3262,13.2792,13.298,188053.0
2019-12-31 15:30:00,14.15,14.22,14.14,14.18,599717.0,13.298,13.3638,13.2886,13.3262,599717.0
2020-01-02 09:30:00,14.27,14.63,14.27,14.63,1503985.0,13.4108,13.7491,13.4108,13.7491,1503985.0
2020-01-02 10:00:00,14.63,14.7,14.37,14.4,1107334.0,13.7491,13.8149,13.5048,13.533,1107334.0
2020-01-02 10:30:00,14.4,14.57,14.39,14.5,484841.0,13.533,13.6927,13.5236,13.627,484841.0
2020-01-02 11:00:00,14.5,14.57,14.45,14.54,282996.0,13.627,13.6927,13.58,13.6646,282996.0
2020-01-02 11:30:00,14.54,14.62,14.5,14.59,252509.0,13.6646,13.7397,13.627,13.7115,252509.0
2020-01-02 12:00:00,14.59,14.66,14.57,14.63,251094.0,13.7115,13.7773,13.6927,13.7491,251094.0
2020-01-02 12:30:00,14.63,14.63,14.6,14.6,145744.0,13.7491,13.7491,13.7209,13.7209,145744.0
2020-01-02 13:00:00,14.6,14.69,14.6,14.69,161730.0,13.7209,13.8055,13.7209,13.8055,161730.0
2020-01-02 13:30:00,14.69,14.7,14.66,14.68,444899.0,13.8055,13.8149,13.7773,13.7961,444899.0
2020-01-02 14:00:00,14.69,14.69,14.62,14.66,203651.0,13.8055,13.8055,13.7397,13.7773,203651.0
2020-01-02 14:30:00,14.66,14.71,14.65,14.69,260985.0,13.7773,13.8243,13.7679,13.8055,260985.0
2020-01-02 15:00:00,14.69,14.75,14.67,14.72,459426.0,13.8055,13.8619,13.7867,13.8337,459426.0
2020-01-02 15:30:00,14.72,14.84,14.71,14.8,823273.0,13.8337,13.9465,13.8243,13.9089,823273.0
2020-01-03 09:30:00,14.61,14.91,14.6,14.72,1279748.0,13.7303,14.0123,13.7209,13.8337,1279748.0
2020-01-03 10:00:00,14.72,14.77,14.69,14.75,273626.0,13.8337,13.8807,13.8055,13.8619,273626.0
2020-01-03 10:30:00,14.75,14.77,14.72,14.75,146762.0,13.8619,13.8807,13.8337,13.8619,146762.0
2020-01-03 11:00:00,14.75,14.96,14.75,14.95,347447.0,13.8619,14.0593,13.8619,14.0499,347447.0
2020-01-03 11:30:00,14.96,15.0,14.94,14.99,354360.0,14.0593,14.0969,14.0405,14.0875,354360.0
2020-01-03 12:00:00,14.99,15.0,14.97,15.0,633358.0,14.0875,14.0969,14.0687,14.0969,633358.0
2020-01-03 12:30:00,15.0,15.0,14.97,14.99,576412.0,14.0969,14.0969,14.0687,14.0875,576412.0
2020-01-03 13:00:00,14.99,14.99,14.91,14.96,148529.0,14.0875,14.0875,14.0123,14.0593,148529.0
2020-01-03 13:30:00,14.96,14.99,14.95,14.97,191902.0,14.0593,14.0875,14.0499,14.0687,191902.0
2020-01-03 14:00:00,14.96,14.98,14.9,14.94,174947.0,14.0593,14.0781,14.0029,14.0405,174947.0
2020-01-03 14:30:00,14.93,14.98,14.93,14.98,106861.0,14.0311,14.0781,14.0311,14.0781,106861.0
2020-01-03 15:00:00,14.97,15.0,14.95,14.95,146268.0,14.0687,14.0969,14.0499,14.0499,146268.0
2020-01-03 15:30:00,14.96,14.96,14.89,14.92,335545.0,14.0593,14.0593,13.9935,14.0217,335545.0
2020-01-06 09:30:00,14.75,14.85,14.57,14.8,664741.0,13.8619,13.9559,13.6927,13.9089,664741.0
2020-01-06 10:00:00,14.81,14.89,14.73,14.74,310588.0,13.9183,13.9935,13.8431,13.8525,310588.0
2020-01-06 10:30:00,14.73,14.74,14.69,14.7,306214.0,13.8431,13.8525,13.8055,13.8149,306214.0
2020-01-06 11:00:00,14.7,14.72,14.65,14.67,180552.0,13.8149,13.8337,13.7679,13.7867,180552.0
2020-01-06 11:30:00,14.67,14.67,14.62,14.65,198667.0,13.7867,13.7867,13.7397,13.7679,198667.0
2020-01-06 12:00:00,14.64,14.65,14.6,14.61,106846.0,13.7585,13.7679,13.7209,13.7303,106846.0
2020-01-06 12:30:00,14.61,14.62,14.6,14.61,97373.0,13.7303,13.7397,13.7209,13.7303,97373.0
2020-01-06 13:00:00,14.61,14.64,14.6,14.6,289165.0,13.7303,13.7585,13.7209,13.7209,289165.0
2020-01-06 13:30:00,14.61,14.64,14.58,14.6,221062.0,13.7303,13.7585,13.7021,13.7209,221062.0
2020-01-06 14:00:00,14.6,14.6,14.56,14.57,93071.0,13.7209,13.7209,13.6834,13.6927,93071.0
2020-01-06 14:30:00,14.57,14.58,14.56,14.58,96155.0,13.6927,13.7021,13.6834,13.7021,96155.0
2020-01-06 15:00:00,14.58,14.63,14.57,14.62,212851.0,13.7021,13.7491,13.6927,13.7397,212851.0
2020-01-06 15:30:00,14.62,14.74,14.61,14.74,599241.0,13.7397,13.8525,13.7303,13.8525,599241.0
2020-01-07 09:30:00,14.82,14.82,14.41,14.77,476476.0,13.9277,13.9277,13.5424,13.8807,476476.0
2020-01-07 10:00:00,14.78,14.89,14.77,14.87,431008.0,13.8901,13.9935,13.8807,13.9747,431008.0
2020-01-07 10:30:00,14.87,14.92,14.83,14.89,304921.0,13.9747,14.0217,13.9371,13.9935,304921.0
2020-01-07 11:00:00,14.9,14.95,14.88,14.91,287070.0,14.0029,14.0499,13.9841,14.0123,287070.0
2020-01-07 11:30:00,14.92,14.95,14.91,14.91,124299.0,14.0217,14.0499,14.0123,14.0123,124299.0
2020-01-07 12:00:00,14.92,14.96,14.91,14.94,148106.0,14.0217,14.0593,14.0123,14.0405,148106.0
2020-01-07 12:30:00,14.93,14.94,14.91,14.93,93775.0,14.0311,14.0405,14.0123,14.0311,93775.0
2020-01-07 13:00:00,14.93,14.95,14.92,14.95,174355.0,14.0311,14.0499,14.0217,14.0499,174355.0
2020-01-07 13:30:00,14.95,14.96,14.94,14.96,82173.0,14.0499,14.0593,14.0405,14.0593,82173.0
2020-01-07 14:00:00,14.96,14.99,14.94,14.97,208603.0,14.0593,14.0875,14.0405,14.0687,208603.0
2020-01-07 14:30:00,14.98,14.99,14.95,14.96,209598.0,14.0781,14.0875,14.0499,14.0593,209598.0
2020-01-07 15:00:00,14.96,14.98,14.95,14.98,119085.0,14.0593,14.0781,14.0499,14.0781,119085.0
2020-01-07 15:30:00,14.98,14.98,14.96,14.97,449624.0,14.0781,14.0781,14.0593,14.0687,449624.0
2020-01-08 09:30:00,14.91,14.94,14.5,14.94,887775.0,14.0123,14.0405,13.627,14.0405,887775.0
2020-01-08 10:00:00,14.94,15.0,14.88,14.98,502980.0,14.0405,14.0969,13.9841,14.0781,502980.0
2020-01-08 10:30:00,14.98,15.02,14.89,14.91,389623.0,14.0781,14.1157,13.9935,14.0123,389623.0
2020-01-08 11:00:00,14.9,15.0,14.89,14.99,143387.0,14.0029,14.0969,13.9935,14.0875,143387.0
2020-01-08 11:30:00,14.99,15.1,14.95,15.07,194590.0,14.0875,14.1908,14.0499,14.1626,194590.0
2020-01-08 12:00:00,15.08,15.16,15.04,15.13,331188.0,14.172,14.2472,14.1345,14.219,331188.0
2020-01-08 12:30:00,15.13,15.17,15.09,15.15,138533.0,14.219,14.2566,14.1814,14.2378,138533.0
2020-01-08 13:00:00,15.14,15.18,15.12,15.15,135457.0,14.2284,14.266,14.2096,14.2378,135457.0
2020-01-08 13:30:00,15.14,15.18,15.12,15.17,129179.0,14.2284,14.266,14.2096,14.2566,129179.0
2020-01-08 14:00:00,15.17,15.29,15.17,15.27,214455.0,14.2566,14.3694,14.2566,14.3506,214455.0
2020-01-08 14:30:00,15.27,15.29,15.22,15.29,115985.0,14.3506,14.3694,14.3036,14.3694,115985.0
2020-01-08 15:00:00,15.28,15.3,15.25,15.28,150981.0,14.36,14.3788,14.3318,14.36,150981.0
2020-01-08 15:30:00,15.28,15.28,15.13,15.13,543808.0,14.36,14.36,14.219,14.219,543808.0
2020-01-09 09:30:00,15.28,15.46,14.93,15.08,1799364.0,14.36,14.5292,14.0311,14.172,1799364.0
2020-01-09 10:00:00,15.07,15.14,14.94,14.95,962488.0,14.1626,14.2284,14.0405,14.0499,962488.0
2020-01-09 10:30:00,14.96,15.0,14.84,15.0,676155.0,14.0593,14.0969,13.9465,14.0969,676155.0
2020-01-09 11:00:00,15.0,15.0,14.9,14.92,195909.0,14.0969,14.0969,14.0029,14.0217,195909.0
2020-01-09 11:30:00,14.92,14.92,14.82,14.86,250572.0,14.0217,14.0217,13.9277,13.9653,250572.0
2020-01-09 12:00:00,14.86,14.88,14.82,14.87,234280.0,13.9653,13.9841,13.9277,13.9747,234280.0
2020-01-09 12:30:00,14.87,14.88,14.71,14.77,264116.0,13.9747,13.9841,13.8243,13.8807,264116.0
2020-01-09 13:00:00,14.77,14.84,14.76,14.83,160387.0,13.8807,13.9465,13.8713,13.9371,160387.0
2020-01-09 13:30:00,14.83,14.89,14.8,14.89,138661.0,13.9371,13.9935,13.9089,13.9935,138661.0
2020-01-09 14:00:00,14.89,15.01,14.87,15.01,1643521.0,13.9935,14.1063,13.9747,14.1063,1643521.0
2020-01-09 14:30:00,15.01,15.01,14.94,14.99,232500.0,14.1063,14.1063,14.0405,14.0875,232500.0
2020-01-09 15:00:00,14.99,14.99,14.94,14.95,179475.0,14.0875,14.0875,14.0405,14.0499,179475.0
2020-01-09 15:30:00,14.95,15.0,14.93,14.99,644039.0,14.0499,14.0969,14.0311,14.0875,644039.0
2020-01-10 09:30:00,15.0,15.07,14.75,15.03,595189.0,14.0969,14.1626,13.8619,14.1251,595189.0
2020-01-10 10:00:00,15.03,15.05,14.99,15.02,352621.0,14.1251,14.1438,14.0875,14.1157,352621.0
2020-01-10 10:30:00,15.01,15.03,14.92,14.95,359216.0,14.1063,14.1251,14.0217,14.0499,359216.0
2020-01-10 11:00:00,14.96,14.98,14.87,14.88,169051.0,14.0593,14.0781,13.9747,13.9841,169051.0
2020-01-10 11:30:00,14.87,14.9,14.82,14.9,206701.0,13.9747,14.0029,13.9277,14.0029,206701.0
2020-01-10 12:00:00,14.9,14.91,14.78,14.79,165341.0,14.0029,14.0123,13.8901,13.8995,165341.0
2020-01-10 12:30:00,14.79,14.8,14.75,14.79,131479.0,13.8995,13.9089,13.8619,13.8995,131479.0
2020-01-10 13:00:00,14.79,14.85,14.76,14.83,229526.0,13.8995,13.9559,13.8713,13.9371,229526.0
2020-01-10 13:30:00,14.83,14.84,14.78,14.82,285908.0,13.9371,13.9465,13.8901,13.9277,285908.0
2020-01-10 14:00:00,14.82,14.85,14.81,14.83,130534.0,13.9277,13.9559,13.9183,13.9371,130534.0
2020-01-10 14:30:00,14.83,14.85,14.81,14.82,124332.0,13.9371,13.9559,13.9183,13.9277,124332.0
2020-01-10 15:00:00,14.83,14.9,14.79,14.88,233450.0,13.9371,14.0029,13.8995,13.9841,233450.0
2020-01-10 15:30:00,14.89,14.93,14.85,14.9,539232.0,13.9935,14.0311,13.9559,14.0029,539232.0
2020-01-13 09:30:00,14.98,15.17,14.95,15.11,865796.0,14.0781,14.2566,14.0499,14.2002,865796.0
2020-01-13 10:00:00,15.12,15.26,15.11,15.25,640804.0,14.2096,14.3412,14.2002,14.3318,640804.0
2020-01-13 10:30:00,15.25,15.33,15.24,15.31,371367.0,14.3318,14.407,14.3224,14.3882,371367.0
2020-01-13 11:00:00,15.31,15.32,15.24,15.26,381626.0,14.3882,14.3976,14.3224,14.3412,381626.0
2020-01-13 11:30:00,15.26,15.27,15.18,15.22,409370.0,14.3412,14.3506,14.266,14.3036,409370.0
2020-01-13 12:00:00,15.23,15.25,15.23,15.25,108080.0,14.313,14.3318,14.313,14.3318,108080.0
2020-01-13 12:30:00,15.25,15.25,15.23,15.25,323740.0,14.3318,14.3318,14.313,14.3318,323740.0
2020-01-13 13:00:00,15.25,15.25,15.21,15.25,170767.0,14.3318,14.3318,14.2942,14.3318,170767.0
2020-01-13 13:30:00,15.24,15.25,15.22,15.22,161282.0,14.3224,14.3318,14.3036,14.3036,161282.0
2020-01-13 14:00:00,15.23,15.27,15.2,15.25,572501.0,14.313,14.3506,14.2848,14.3318,572501.0
2020-01-13 14:30:00,15.25,15.25,15.21,15.21,199668.0,14.3318,14.3318,14.2942,14.2942,199668.0
2020-01-13 15:00:00,15.21,15.25,15.19,15.25,178931.0,14.2942,14.3318,14.2754,14.3318,178931.0
2020-01-13 15:30:00,15.25,15.28,15.23,15.26,813615.0,14.3318,14.36,14.313,14.3412,813615.0
2020-01-14 09:30:00,15.18,15.2,14.74,14.78,496322.0,14.266,14.2848,13.8525,13.8901,496322.0
2020-01-14 10:00:00,14.78,15.0,14.75,14.92,436318.0,13.8901,14.0969,13.8619,14.0217,436318.0
2020-01-14 10:30:00,14.92,14.98,14.89,14.93,152305.0,14.0217,14.0781,13.9935,14.0311,152305.0
2020-01-14 11:00:00,14.93,14.94,14.85,14.88,204641.0,14.0311,14.0405,13.9559,13.9841,204641.0
2020-01-14 11:30:00,14.88,14.89,14.78,14.85,384636.0,13.9841,13.9935,13.8901,13.9559,384636.0
2020-01-14 12:00:00,14.84,14.85,14.81,14.81,220069.0,13.9465,13.9559,13.9183,13.9183,220069.0
2020-01-14 12:30:00,14.82,14.9,14.81,14.87,205546.0,13.9277,14.0029,13.9183,13.9747,205546.0
2020-01-14 13:00:00,14.87,14.88,14.86,14.88,85091.0,13.9747,13.9841,13.9653,13.9841,85091.0
2020-01-14 13:30:00,14.88,14.89,14.78,14.79,268553.0,13.9841,13.9935,13.8901,13.8995,268553.0
2020-01-14 14:00:00,14.8,14.8,14.59,14.66,418692.0,13.9089,13.9089,13.7115,13.7773,418692.0
2020-01-14 14:30:00,14.66,14.7,14.62,14.69,183303.0,13.7773,13.8149,13.7397,13.8055,183303.0
2020-01-14 15:00:00,14.7,14.8,14.66,14.76,314625.0,13.8149,13.9089,13.7773,13.8713,314625.0
2020-01-14 15:30:00,14.76,14.87,14.75,14.85,994306.0,13.8713,13.9747,13.8619,13.9559,994306.0
2020-01-15 09:30:00,14.85,14.9,14.72,14.89,396246.0,13.9559,14.0029,13.8337,13.9935,396246.0
2020-01-15 10:00:00,14.89,14.91,14.8,14.82,205137.0,13.9935,14.0123,13.9089,13.9277,205137.0
2020-01-15 10:30:00,14.83,14.86,14.7,14.75,304120.0,13.9371,13.9653,13.8149,13.8619,304120.0
2020-01-15 11:00:00,14.74,14.75,14.55,14.56,526840.0,13.8525,13.8619,13.674,13.6834,526840.0
2020-01-15 11:30:00,14.56,14.7,14.52,14.7,519604.0,13.6834,13.8149,13.6458,13.8149,519604.0
2020-01-15 12:00:00,14.7,14.81,14.69,14.79,393831.0,13.8149,13.9183,13.8055,13.8995,393831.0
2020-01-15 12:30:00,14.79,14.79,14.6,14.64,456607.0,13.8995,13.8995,13.7209,13.7585,456607.0
2020-01-15 13:00:00,14.64,14.65,14.47,14.51,412003.0,13.7585,13.7679,13.5988,13.6364,412003.0
2020-01-15 13:30:00,14.5,14.52,14.43,14.46,451175.0,13.627,13.6458,13.5612,13.5894,451175.0
2020-01-15 14:00:00,14.47,14.57,14.44,14.55,342539.0,13.5988,13.6927,13.5706,13.674,342539.0
2020-01-15 14:30:00,14.56,14.61,14.53,14.6,282173.0,13.6834,13.7303,13.6552,13.7209,282173.0
2020-01-15 15:00:00,14.61,14.61,14.51,14.53,279979.0,13.7303,13.7303,13.6364,13.6552,279979.0
2020-01-15 15:30:00,14.53,14.56,14.45,14.54,1115275.0,13.6552,13.6834,13.58,13.6646,1115275.0
2020-01-16 09:30:00,14.65,14.75,14.42,14.51,593243.0,13.7679,13.8619,13.5518,13.6364,593243.0
2020-01-16 10:00:00,14.5,14.54,14.33,14.35,338770.0,13.627,13.6646,13.4672,13.486,338770.0
2020-01-16 10:30:00,14.34,14.36,14.23,14.25,306856.0,13.4766,13.4954,13.3732,13.392,306856.0
2020-01-16 11:00:00,14.25,14.27,14.21,14.25,306788.0,13.392,13.4108,13.3544,13.392,306788.0
2020-01-16 11:30:00,14.24,14.27,14.19,14.24,239007.0,13.3826,13.4108,13.3356,13.3826,239007.0
2020-01-16 12:00:00,14.24,14.32,14.23,14.29,193659.0,13.3826,13.4578,13.3732,13.4296,193659.0
2020-01-16 12:30:00,14.29,14.3,14.24,14.26,93293.0,13.4296,13.439,13.3826,13.4014,93293.0
2020-01-16 13:00:00,14.26,14.37,14.25,14.37,147364.0,13.4014,13.5048,13.392,13.5048,147364.0
2020-01-16 13:30:00,14.36,14.37,14.32,14.33,91658.0,13.4954,13.5048,13.4578,13.4672,91658.0
2020-01-16 14:00:00,14.33,14.37,14.32,14.34,107675.0,13.4672,13.5048,13.4578,13.4766,107675.0
2020-01-16 14:30:00,14.35,14.36,14.3,14.32,185354.0,13.486,13.4954,13.439,13.4578,185354.0
2020-01-16 15:00:00,14.31,14.35,14.29,14.34,214999.0,13.4484,13.486,13.4296,13.4766,214999.0
2020-01-16 15:30:00,14.33,14.41,14.33,14.41,486913.0,13.4672,13.5424,13.4672,13.5424,486913.0
2020-01-17 09:30:00,14.45,14.52,14.37,14.52,298404.0,13.58,13.6458,13.5048,13.6458,298404.0
2020-01-17 10:00:00,14.52,14.55,14.47,14.47,171183.0,13.6458,13.674,13.5988,13.5988,171183.0
2020-01-17 10:30:00,14.47,14.48,14.41,14.44,111874.0,13.5988,13.6082,13.5424,13.5706,111874.0
2020-01-17 11:00:00,14.44,14.47,14.4,14.43,111862.0,13.5706,13.5988,13.533,13.5612,111862.0
2020-01-17 11:30:00,14.42,14.43,14.4,14.43,71802.0,13.5518,13.5612,13.533,13.5612,71802.0
2020-01-17 12:00:00,14.42,14.42,14.38,14.38,65106.0,13.5518,13.5518,13.5142,13.5142,65106.0
2020-01-17 12:30:00,14.38,14.41,14.35,14.39,93242.0,13.5142,13.5424,13.486,13.5236,93242.0
2020-01-17 13:00:00,14.4,14.43,14.38,14.43,63158.0,13.533,13.5612,13.5142,13.5612,63158.0
2020-01-17 13:30:00,14.43,14.48,14.42,14.46,88894.0,13.5612,13.6082,13.5518,13.5894,88894.0
2020-01-17 14:00:00,14.46,14.48,14.44,14.46,83377.0,13.5894,13.6082,13.5706,13.5894,83377.0
2020-01-17 14:30:00,14.46,14.46,14.38,14.38,86126.0,13.5894,13.5894,13.5142,13.5142,86126.0
2020-01-17 15:00:00,14.38,14.41,14.37,14.39,131296.0,13.5142,13.5424,13.5048,13.5236,131296.0
2020-01-17 15:30:00,14.38,14.42,14.36,14.41,447391.0,13.5142,13.5518,13.4954,13.5424,447391.0
2020-01-21 09:30:00,14.21,14.3,13.8,14.3,1262039.0,13.3544,13.439,12.9691,13.439,1262039.0
2020-01-21 10:00:00,14.28,14.28,14.09,14.24,330865.0,13.4202,13.4202,13.2417,13.3826,330865.0
2020-01-21 10:30:00,14.24,14.33,14.22,14.32,156543.0,13.3826,13.4672,13.3638,13.4578,156543.0
2020-01-21 11:00:00,14.31,14.49,14.3,14.47,336103.0,13.4484,13.6176,13.439,13.5988,336103.0
2020-01-21 11:30:00,14.46,14.48,14.4,14.42,202562.0,13.5894,13.6082,13.533,13.5518,202562.0
2020-01-21 12:00:00,14.43,14.45,14.4,14.42,83496.0,13.5612,13.58,13.533,13.5518,83496.0
2020-01-21 12:30:00,14.42,14.43,14.4,14.43,98369.0,13.5518,13.5612,13.533,13.5612,98369.0
2020-01-21 13:00:00,14.42,14.44,14.33,14.34,101796.0,13.5518,13.5706,13.4672,13.4766,101796.0
2020-01-21 13:30:00,14.34,14.35,14.26,14.29,224734.0,13.4766,13.486,13.4014,13.4296,224734.0
2020-01-21 14:00:00,14.29,14.35,14.28,14.32,90093.0,13.4296,13.486,13.4202,13.4578,90093.0
2020-01-21 14:30:00,14.32,14.35,14.3,14.35,65204.0,13.4578,13.486,13.439,13.486,65204.0
2020-01-21 15:00:00,14.34,14.39,14.34,14.39,101146.0,13.4766,13.5236,13.4766,13.5236,101146.0
2020-01-21 15:30:00,14.38,14.4,14.3,14.3,486608.0,13.5142,13.533,13.439,13.439,486608.0
2020-01-22 09:30:00,14.51,14.58,14.28,14.34,466103.0,13.6364,13.7021,13.4202,13.4766,466103.0
2020-01-22 10:00:00,14.34,14.36,14.01,14.05,605372.0,13.4766,13.4954,13.1665,13.2041,605372.0
2020-01-22 10:30:00,14.05,14.13,13.98,14.03,623358.0,13.2041,13.2792,13.1383,13.1853,623358.0
2020-01-22 11:00:00,14.04,14.05,13.9,13.94,356249.0,13.1947,13.2041,13.0631,13.1007,356249.0
2020-01-22 11:30:00,13.94,14.02,13.93,13.99,297814.0,13.1007,13.1759,13.0913,13.1477,297814.0
2020-01-22 12:00:00,14.0,14.11,13.96,14.06,286187.0,13.1571,13.2604,13.1195,13.2135,286187.0
2020-01-22 12:30:00,14.05,14.06,13.97,13.97,123858.0,13.2041,13.2135,13.1289,13.1289,123858.0
2020-01-22 13:00:00,13.98,14.01,13.95,14.0,131660.0,13.1383,13.1665,13.1101,13.1571,131660.0
2020-01-22 13:30:00,14.01,14.01,13.91,13.93,152042.0,13.1665,13.1665,13.0725,13.0913,152042.0
2020-01-22 14:00:00,13.92,14.0,13.91,13.99,173338.0,13.0819,13.1571,13.0725,13.1477,173338.0
2020-01-22 14:30:00,13.98,14.04,13.94,14.02,202385.0,13.1383,13.1947,13.1007,13.1759,202385.0
2020-01-22 15:00:00,14.01,14.03,13.93,14.01,301866.0,13.1665,13.1853,13.0913,13.1665,301866.0
2020-01-22 15:30:00,14.01,14.05,14.0,14.01,700240.0,13.1665,13.2041,13.1571,13.1665,700240.0
2020-01-23 09:30:00,13.76,13.99,13.52,13.98,600823.0,12.9315,13.1477,12.706,13.1383,600823.0
2020-01-23 10:00:00,13.98,14.03,13.91,14.03,340474.0,13.1383,13.1853,13.0725,13.1853,340474.0
2020-01-23 10:30:00,14.03,14.05,13.84,13.88,274730.0,13.1853,13.2041,13.0067,13.0443,274730.0
2020-01-23 11:00:00,13.88,13.88,13.75,13.8,331854.0,13.0443,13.0443,12.9221,12.9691,331854.0
2020-01-23 11:30:00,13.79,13.85,13.73,13.85,144549.0,12.9597,13.0161,12.9033,13.0161,144549.0
2020-01-23 12:00:00,13.85,13.85,13.8,13.8,92947.0,13.0161,13.0161,12.9691,12.9691,92947.0
2020-01-23 12:30:00,13.81,13.82,13.78,13.79,112059.0,12.9785,12.9879,12.9503,12.9597,112059.0
2020-01-23 13:00:00,13.8,13.92,13.79,13.91,144536.0,12.9691,13.0819,12.9597,13.0725,144536.0
2020-01-23 13:30:00,13.91,13.92,13.87,13.91,94585.0,13.0725,13.0819,13.0349,13.0725,94585.0
2020-01-23 14:00:00,13.91,13.98,13.91,13.94,158516.0,13.0725,13.1383,13.0725,13.1007,158516.0
2020-01-23 14:30:00,13.94,13.98,13.92,13.97,126078.0,13.1007,13.1383,13.0819,13.1289,126078.0
2020-01-23 15:00:00,13.97,13.97,13.94,13.96,161614.0,13.1289,13.1289,13.1007,13.1195,161614.0
2020-01-23 15:30:00,13.96,13.97,13.94,13.96,447518.0,13.1195,13.1289,13.1007,13.1195,447518.0
2020-01-24 09:30:00,14.03,14.13,13.96,13.99,347734.0,13.1853,13.2792,13.1195,13.1477,347734.0
2020-01-24 10:00:00,13.98,13.98,13.7,13.72,365289.0,13.1383,13.1383,12.8751,12.8939,365289.0
2020-01-24 10:30:00,13.72,13.73,13.62,13.69,435216.0,12.8939,12.9033,12.7999,12.8657,435216.0
2020-01-24 11:00:00,13.69,13.7,13.56,13.62,146855.0,12.8657,12.8751,12.7436,12.7999,146855.0
2020-01-24 11:30:00,13.61,13.63,13.55,13.59,129731.0,12.7906,12.8093,12.7342,12.7718,129731.0
2020-01-24 12:00:00,13.58,13.58,13.41,13.5,333276.0,12.7624,12.7624,12.6026,12.6872,333276.0
2020-01-24 12:30:00,13.5,13.6,13.5,13.57,94476.0,12.6872,12.7812,12.6872,12.753,94476.0
2020-01-24 13:00:00,13.56,13.56,13.5,13.51,97671.0,12.7436,12.7436,12.6872,12.6966,97671.0
2020-01-24 13:30:00,13.51,13.52,13.46,13.52,132759.0,12.6966,12.706,12.6496,12.706,132759.0
2020-01-24 14:00:00,13.51,13.51,13.44,13.48,213262.0,12.6966,12.6966,12.6308,12.6684,213262.0
2020-01-24 14:30:00,13.48,13.56,13.46,13.56,178558.0,12.6684,12.7436,12.6496,12.7436,178558.0
2020-01-24 15:00:00,13.56,13.63,13.55,13.57,185230.0,12.7436,12.8093,12.7342,12.753,185230.0
2020-01-24 15:30:00,13.57,13.59,13.53,13.57,494810.0,12.753,12.7718,12.7154,12.753,494810.0
2020-01-27 09:30:00,12.71,13.25,12.61,13.2,1198127.0,11.9447,12.4522,11.8508,12.4052,1198127.0
2020-01-27 10:00:00,13.2,13.2,12.89,12.99,857693.0,12.4052,12.4052,12.1139,12.2079,857693.0
2020-01-27 10:30:00,12.99,13.01,12.79,12.9,644028.0,12.2079,12.2267,12.0199,12.1233,644028.0
2020-01-27 11:00:00,12.9,12.99,12.87,12.97,373612.0,12.1233,12.2079,12.0951,12.1891,373612.0
2020-01-27 11:30:00,12.98,13.06,12.97,13.02,436372.0,12.1985,12.2737,12.1891,12.2361,436372.0
2020-01-27 12:00:00,13.01,13.11,12.98,13.08,319113.0,12.2267,12.3207,12.1985,12.2925,319113.0
2020-01-27 12:30:00,13.09,13.16,13.06,13.13,189354.0,12.3019,12.3676,12.2737,12.3395,189354.0
2020-01-27 13:00:00,13.13,13.17,13.11,13.13,156055.0,12.3395,12.377,12.3207,12.3395,156055.0
2020-01-27 13:30:00,13.13,13.21,13.13,13.21,252536.0,12.3395,12.4146,12.3395,12.4146,252536.0
2020-01-27 14:00:00,13.21,13.28,13.13,13.26,235087.0,12.4146,12.4804,12.3395,12.4616,235087.0
2020-01-27 14:30:00,13.26,13.27,13.17,13.2,178958.0,12.4616,12.471,12.377,12.4052,178958.0
2020-01-27 15:00:00,13.21,13.21,13.14,13.14,248749.0,12.4146,12.4146,12.3488,12.3488,248749.0
2020-01-27 15:30:00,13.14,13.19,13.12,13.18,705655.0,12.3488,12.3958,12.3301,12.3864,705655.0
2020-01-28 09:30:00,13.22,13.22,12.9,13.11,533091.0,12.424,12.424,12.1233,12.3207,533091.0
2020-01-28 10:00:00,13.12,13.23,13.11,13.18,261271.0,12.3301,12.4334,12.3207,12.3864,261271.0
2020-01-28 10:30:00,13.17,13.28,13.17,13.19,124727.0,12.377,12.4804,12.377,12.3958,124727.0
2020-01-28 11:00:00,13.19,13.22,13.14,13.16,95408.0,12.3958,12.424,12.3488,12.3676,95408.0
2020-01-28 11:30:00,13.16,13.22,13.15,13.17,77963.0,12.3676,12.424,12.3582,12.377,77963.0
2020-01-28 12:00:00,13.17,13.24,13.14,13.2,68043.0,12.377,12.4428,12.3488,12.4052,68043.0
2020-01-28 12:30:00,13.2,13.22,13.16,13.16,89354.0,12.4052,12.424,12.3676,12.3676,89354.0
2020-01-28 13:00:00,13.17,13.19,13.15,13.17,110874.0,12.377,12.3958,12.3582,12.377,110874.0
2020-01-28 13:30:00,13.18,13.19,13.17,13.17,113372.0,12.3864,12.3958,12.377,12.377,113372.0
2020-01-28 14:00:00,13.18,13.19,13.15,13.15,160323.0,12.3864,12.3958,12.3582,12.3582,160323.0
2020-01-28 14:30:00,13.15,13.18,13.13,13.17,163372.0,12.3582,12.3864,12.3395,12.377,163372.0
2020-01-28 15:00:00,13.17,13.24,13.16,13.24,314619.0,12.377,12.4428,12.3676,12.4428,314619.0
2020-01-28 15:30:00,13.24,13.29,13.22,13.24,455847.0,12.4428,12.4898,12.424,12.4428,455847.0
2020-01-29 09:30:00,13.42,13.45,13.16,13.23,293164.0,12.612,12.6402,12.3676,12.4334,293164.0
2020-01-29 10:00:00,13.23,13.39,13.22,13.32,242317.0,12.4334,12.5838,12.424,12.518,242317.0
2020-01-29 10:30:00,13.32,13.35,13.29,13.33,190448.0,12.518,12.5462,12.4898,12.5274,190448.0
2020-01-29 11:00:00,13.33,13.35,13.28,13.32,171836.0,12.5274,12.5462,12.4804,12.518,171836.0
2020-01-29 11:30:00,13.32,13.35,13.3,13.33,198501.0,12.518,12.5462,12.4992,12.5274,198501.0
2020-01-29 12:00:00,13.34,13.49,13.33,13.48,220761.0,12.5368,12.6778,12.5274,12.6684,220761.0
2020-01-29 12:30:00,13.48,13.48,13.37,13.38,84965.0,12.6684,12.6684,12.565,12.5744,84965.0
2020-01-29 13:00:00,13.38,13.42,13.37,13.41,47649.0,12.5744,12.612,12.565,12.6026,47649.0
2020-01-29 13:30:00,13.41,13.42,13.37,13.4,54542.0,12.6026,12.612,12.565,12.5932,54542.0
2020-01-29 14:00:00,13.41,13.43,13.37,13.37,61630.0,12.6026,12.6214,12.565,12.565,61630.0
2020-01-29 14:30:00,13.37,13.38,13.3,13.31,119591.0,12.565,12.5744,12.4992,12.5086,119591.0
2020-01-29 15:00:00,13.31,13.33,13.25,13.3,117155.0,12.5086,12.5274,12.4522,12.4992,117155.0
2020-01-29 15:30:00,13.29,13.3,13.22,13.26,284417.0,12.4898,12.4992,12.424,12.4616,284417.0
2020-01-30 09:30:00,13.0,13.12,12.81,12.9,409007.0,12.2173,12.3301,12.0387,12.1233,409007.0
2020-01-30 10:00:00,12.91,13.05,12.9,12.91,188275.0,12.1327,12.2643,12.1233,12.1327,188275.0
2020-01-30 10:30:00,12.91,12.95,12.82,12.84,212828.0,12.1327,12.1703,12.0481,12.0669,212828.0
2020-01-30 11:00:00,12.84,12.94,12.84,12.93,130725.0,12.0669,12.1609,12.0669,12.1515,130725.0
2020-01-30 11:30:00,12.92,12.95,12.89,12.94,79193.0,12.1421,12.1703,12.1139,12.1609,79193.0
2020-01-30 12:00:00,12.94,12.94,12.89,12.89,70638.0,12.1609,12.1609,12.1139,12.1139,70638.0
2020-01-30 12:30:00,12.89,12.91,12.84,12.91,107717.0,12.1139,12.1327,12.0669,12.1327,107717.0
2020-01-30 13:00:00,12.91,12.95,12.87,12.95,76137.0,12.1327,12.1703,12.0951,12.1703,76137.0
2020-01-30 13:30:00,12.95,12.97,12.91,12.94,114842.0,12.1703,12.1891,12.1327,12.1609,114842.0
2020-01-30 14:00:00,12.94,12.98,12.92,12.96,141593.0,12.1609,12.1985,12.1421,12.1797,141593.0
2020-01-30 14:30:00,12.96,12.98,12.87,12.88,358462.0,12.1797,12.1985,12.0951,12.1045,358462.0
2020-01-30 15:00:00,12.88,12.89,12.84,12.87,184497.0,12.1045,12.1139,12.0669,12.0951,184497.0
2020-01-30 15:30:00,12.87,12.94,12.86,12.91,665325.0,12.0951,12.1609,12.0857,12.1327,665325.0
2020-01-31 09:30:00,12.88,12.88,12.71,12.8,507024.0,12.1045,12.1045,11.9447,12.0293,507024.0
2020-01-31 10:00:00,12.8,12.82,12.67,12.68,238930.0,12.0293,12.0481,11.9071,11.9165,238930.0
2020-01-31 10:30:00,12.69,12.74,12.68,12.7,385503.0,11.9259,11.9729,11.9165,11.9353,385503.0
2020-01-31 11:00:00,12.69,12.71,12.63,12.69,225558.0,11.9259,11.9447,11.8696,11.9259,225558.0
2020-01-31 11:30:00,12.69,12.72,12.64,12.69,206488.0,11.9259,11.9541,11.879,11.9259,206488.0
2020-01-31 12:00:00,12.69,12.71,12.64,12.69,182706.0,11.9259,11.9447,11.879,11.9259,182706.0
2020-01-31 12:30:00,12.69,12.69,12.61,12.68,238560.0,11.9259,11.9259,11.8508,11.9165,238560.0
2020-01-31 13:00:00,12.67,12.7,12.65,12.66,143340.0,11.9071,11.9353,11.8884,11.8977,143340.0
2020-01-31 13:30:00,12.66,12.71,12.64,12.7,124468.0,11.8977,11.9447,11.879,11.9353,124468.0
2020-01-31 14:00:00,12.7,12.71,12.64,12.68,131171.0,11.9353,11.9447,11.879,11.9165,131171.0
2020-01-31 14:30:00,12.67,12.75,12.67,12.75,195180.0,11.9071,11.9823,11.9071,11.9823,195180.0
2020-01-31 15:00:00,12.75,12.76,12.69,12.76,320522.0,11.9823,11.9917,11.9259,11.9917,320522.0
2020-01-31 15:30:00,12.76,12.82,12.72,12.73,1218720.0,11.9917,12.0481,11.9541,11.9635,1218720.0
2020-02-03 09:30:00,12.64,12.82,12.25,12.66,1568798.0,11.879,12.0481,11.5124,11.8977,1568798.0
2020-02-03 10:00:00,12.67,12.76,12.55,12.74,1340696.0,11.9071,11.9917,11.7944,11.9729,1340696.0
2020-02-03 10:30:00,12.74,12.85,12.7,12.85,223779.0,11.9729,12.0763,11.9353,12.0763,223779.0
2020-02-03 11:00:00,12.85,12.97,12.84,12.93,188589.0,12.0763,12.1891,12.0669,12.1515,188589.0
2020-02-03 11:30:00,12.93,12.99,12.89,12.9,177207.0,12.1515,12.2079,12.1139,12.1233,177207.0
2020-02-03 12:00:00,12.89,12.97,12.89,12.94,121749.0,12.1139,12.1891,12.1139,12.1609,121749.0
2020-02-03 12:30:00,12.94,13.0,12.94,12.95,269053.0,12.1609,12.2173,12.1609,12.1703,269053.0
2020-02-03 13:00:00,12.96,12.96,12.88,12.88,125671.0,12.1797,12.1797,12.1045,12.1045,125671.0
2020-02-03 13:30:00,12.88,12.98,12.87,12.95,123110.0,12.1045,12.1985,12.0951,12.1703,123110.0
2020-02-03 14:00:00,12.95,12.98,12.94,12.95,157882.0,12.1703,12.1985,12.1609,12.1703,157882.0
2020-02-03 14:30:00,12.95,12.96,12.94,12.95,134739.0,12.1703,12.1797,12.1609,12.1703,134739.0
2020-02-03 15:00:00,12.96,13.0,12.95,12.98,131956.0,12.1797,12.2173,12.1703,12.1985,131956.0
2020-02-03 15:30:00,12.98,12.98,12.89,12.89,493869.0,12.1985,12.1985,12.1139,12.1139,493869.0
2020-02-04 09:30:00,13.23,13.58,13.22,13.51,543175.0,12.4334,12.7624,12.424,12.6966,543175.0
2020-02-04 10:00:00,13.51,13.74,13.5,13.67,528587.0,12.6966,12.9127,12.6872,12.8469,528587.0
2020-02-04 10:30:00,13.67,13.7,13.5,13.53,395435.0,12.8469,12.8751,12.6872,12.7154,395435.0
2020-02-04 11:00:00,13.54,13.61,13.49,13.5,371200.0,12.7248,12.7906,12.6778,12.6872,371200.0
2020-02-04 11:30:00,13.5,13.55,13.49,13.51,317575.0,12.6872,12.7342,12.6778,12.6966,317575.0
2020-02-04 12:00:00,13.51,13.51,13.4,13.4,222465.0,12.6966,12.6966,12.5932,12.5932,222465.0
2020-02-04 12:30:00,13.4,13.4,13.26,13.27,129189.0,12.5932,12.5932,12.4616,12.471,129189.0
2020-02-04 13:00:00,13.28,13.31,13.18,13.21,142068.0,12.4804,12.5086,12.3864,12.4146,142068.0
2020-02-04 13:30:00,13.2,13.24,13.18,13.2,121260.0,12.4052,12.4428,12.3864,12.4052,121260.0
2020-02-04 14:00:00,13.19,13.22,13.19,13.19,113792.0,12.3958,12.424,12.3958,12.3958,113792.0
2020-02-04 14:30:00,13.19,13.26,13.18,13.23,179317.0,12.3958,12.4616,12.3864,12.4334,179317.0
2020-02-04 15:00:00,13.22,13.39,13.21,13.38,167558.0,12.424,12.5838,12.4146,12.5744,167558.0
2020-02-04 15:30:00,13.38,13.39,13.31,13.34,325827.0,12.5744,12.5838,12.5086,12.5368,325827.0
2020-02-05 09:30:00,13.61,13.7,13.19,13.28,548681.0,12.7906,12.8751,12.3958,12.4804,548681.0
2020-02-05 10:00:00,13.28,13.31,13.07,13.11,265256.0,12.4804,12.5086,12.2831,12.3207,265256.0
2020-02-05 10:30:00,13.1,13.19,13.08,13.15,206669.0,12.3113,12.3958,12.2925,12.3582,206669.0
2020-02-05 11:00:00,13.15,13.31,13.14,13.27,121493.0,12.3582,12.5086,12.3488,12.471,121493.0
2020-02-05 11:30:00,13.28,13.41,13.25,13.4,195290.0,12.4804,12.6026,12.4522,12.5932,195290.0
2020-02-05 12:00:00,13.4,13.49,13.37,13.48,189830.0,12.5932,12.6778,12.565,12.6684,189830.0
2020-02-05 12:30:00,13.48,13.5,13.45,13.48,175009.0,12.6684,12.6872,12.6402,12.6684,175009.0
2020-02-05 13:00:00,13.48,13.5,13.42,13.43,180592.0,12.6684,12.6872,12.612,12.6214,180592.0
2020-02-05 13:30:00,13.43,13.46,13.38,13.39,164625.0,12.6214,12.6496,12.5744,12.5838,164625.0
2020-02-05 14:00:00,13.38,13.44,13.38,13.44,111137.0,12.5744,12.6308,12.5744,12.6308,111137.0
2020-02-05 14:30:00,13.44,13.51,13.43,13.51,188757.0,12.6308,12.6966,12.6214,12.6966,188757.0
2020-02-05 15:00:00,13.51,13.53,13.43,13.46,172852.0,12.6966,12.7154,12.6214,12.6496,172852.0
2020-02-05 15:30:00,13.46,13.5,13.44,13.48,470668.0,12.6496,12.6872,12.6308,12.6684,470668.0
2020-02-06 09:30:00,13.52,13.8,13.47,13.77,615193.0,12.706,12.9691,12.659,12.9409,615193.0
2020-02-06 10:00:00,13.77,13.84,13.67,13.75,242430.0,12.9409,13.0067,12.8469,12.9221,242430.0
2020-02-06 10:30:00,13.74,13.89,13.72,13.87,251211.0,12.9127,13.0537,12.8939,13.0349,251211.0
2020-02-06 11:00:00,13.87,13.91,13.79,13.79,307489.0,13.0349,13.0725,12.9597,12.9597,307489.0
2020-02-06 11:30:00,13.79,13.81,13.69,13.79,256172.0,12.9597,12.9785,12.8657,12.9597,256172.0
2020-02-06 12:00:00,13.79,13.84,13.74,13.81,134189.0,12.9597,13.0067,12.9127,12.9785,134189.0
2020-02-06 12:30:00,13.81,13.86,13.81,13.84,71545.0,12.9785,13.0255,12.9785,13.0067,71545.0
2020-02-06 13:00:00,13.83,13.86,13.77,13.81,134189.0,12.9973,13.0255,12.9409,12.9785,134189.0
2020-02-06 13:30:00,13.81,13.87,13.8,13.85,122537.0,12.9785,13.0349,12.9691,13.0161,122537.0
2020-02-06 14:00:00,13.86,13.86,13.79,13.84,122372.0,13.0255,13.0255,12.9597,13.0067,122372.0
2020-02-06 14:30:00,13.84,13.88,13.83,13.86,127411.0,13.0067,13.0443,12.9973,13.0255,127411.0
2020-02-06 15:00:00,13.86,13.9,13.85,13.89,178262.0,13.0255,13.0631,13.0161,13.0537,178262.0
2020-02-06 15:30:00,13.88,13.89,13.81,13.86,712151.0,13.0443,13.0537,12.9785,13.0255,712151.0
2020-02-07 09:30:00,13.8,13.85,13.39,13.41,572441.0,12.9691,13.0161,12.5838,12.6026,572441.0
2020-02-07 10:00:00,13.41,13.5,13.33,13.48,622246.0,12.6026,12.6872,12.5274,12.6684,622246.0
2020-02-07 10:30:00,13.49,13.54,13.43,13.5,182518.0,12.6778,12.7248,12.6214,12.6872,182518.0
2020-02-07 11:00:00,13.5,13.58,13.46,13.57,166055.0,12.6872,12.7624,12.6496,12.753,166055.0
2020-02-07 11:30:00,13.58,13.7,13.54,13.61,265053.0,12.7624,12.8751,12.7248,12.7906,265053.0
2020-02-07 12:00:00,13.6,13.68,13.6,13.65,234710.0,12.7812,12.8563,12.7812,12.8281,234710.0
2020-02-07 12:30:00,13.64,13.67,13.62,13.67,103013.0,12.8187,12.8469,12.7999,12.8469,103013.0
2020-02-07 13:00:00,13.67,13.67,13.57,13.57,68935.0,12.8469,12.8469,12.753,12.753,68935.0
2020-02-07 13:30:00,13.57,13.59,13.49,13.52,115491.0,12.753,12.7718,12.6778,12.706,115491.0
2020-02-07 14:00:00,13.51,13.53,13.48,13.52,102389.0,12.6966,12.7154,12.6684,12.706,102389.0
2020-02-07 14:30:00,13.51,13.58,13.51,13.54,78204.0,12.6966,12.7624,12.6966,12.7248,78204.0
2020-02-07 15:00:00,13.55,13.58,13.53,13.54,106585.0,12.7342,12.7624,12.7154,12.7248,106585.0
2020-02-07 15:30:00,13.54,13.64,13.54,13.63,489871.0,12.7248,12.8187,12.7248,12.8093,489871.0
2020-02-10 09:30:00,13.59,13.78,13.57,13.6,253740.0,12.7718,12.9503,12.753,12.7812,253740.0
2020-02-10 10:00:00,13.6,13.66,13.54,13.62,466240.0,12.7812,12.8375,12.7248,12.7999,466240.0
2020-02-10 10:30:00,13.62,13.67,13.57,13.6,255585.0,12.7999,12.8469,12.753,12.7812,255585.0
2020-02-10 11:00:00,13.6,13.7,13.59,13.62,280051.0,12.7812,12.8751,12.7718,12.7999,280051.0
2020-02-10 11:30:00,13.62,13.7,13.61,13.69,94651.0,12.7999,12.8751,12.7906,12.8657,94651.0
2020-02-10 12:00:00,13.69,13.76,13.65,13.74,72468.0,12.8657,12.9315,12.8281,12.9127,72468.0
2020-02-10 12:30:00,13.73,13.77,13.71,13.74,57229.0,12.9033,12.9409,12.8845,12.9127,57229.0
2020-02-10 13:00:00,13.73,13.79,13.71,13.73,64466.0,12.9033,12.9597,12.8845,12.9033,64466.0
2020-02-10 13:30:00,13.72,13.74,13.68,13.7,44388.0,12.8939,12.9127,12.8563,12.8751,44388.0
2020-02-10 14:00:00,13.69,13.69,13.64,13.65,32182.0,12.8657,12.8657,12.8187,12.8281,32182.0
2020-02-10 14:30:00,13.65,13.69,13.62,13.68,57359.0,12.8281,12.8657,12.7999,12.8563,57359.0
2020-02-10 15:00:00,13.68,13.72,13.65,13.71,76723.0,12.8563,12.8939,12.8281,12.8845,76723.0
2020-02-10 15:30:00,13.71,13.73,13.65,13.7,402470.0,12.8845,12.9033,12.8281,12.8751,402470.0
2020-02-11 09:30:00,13.87,14.23,13.86,14.07,945355.0,13.0349,13.3732,13.0255,13.2229,945355.0
2020-02-11 10:00:00,14.07,14.14,13.97,14.05,378757.0,13.2229,13.2886,13.1289,13.2041,378757.0
2020-02-11 10:30:00,14.05,14.24,14.02,14.23,232862.0,13.2041,13.3826,13.1759,13.3732,232862.0
2020-02-11 11:00:00,14.23,14.27,14.19,14.22,221773.0,13.3732,13.4108,13.3356,13.3638,221773.0
2020-02-11 11:30:00,14.23,14.24,14.12,14.16,234110.0,13.3732,13.3826,13.2698,13.3074,234110.0
2020-02-11 12:00:00,14.16,14.2,14.15,14.18,199678.0,13.3074,13.345,13.298,13.3262,199678.0
2020-02-11 12:30:00,14.17,14.26,14.14,14.25,164603.0,13.3168,13.4014,13.2886,13.392,164603.0
2020-02-11 13:00:00,14.24,14.29,14.23,14.29,102910.0,13.3826,13.4296,13.3732,13.4296,102910.0
2020-02-11 13:30:00,14.29,14.3,14.26,14.27,140331.0,13.4296,13.439,13.4014,13.4108,140331.0
2020-02-11 14:00:00,14.27,14.27,14.15,14.2,338474.0,13.4108,13.4108,13.298,13.345,338474.0
2020-02-11 14:30:00,14.21,14.26,14.2,14.24,171693.0,13.3544,13.4014,13.345,13.3826,171693.0
2020-02-11 15:00:00,14.24,14.26,14.14,14.2,197645.0,13.3826,13.4014,13.2886,13.345,197645.0
2020-02-11 15:30:00,14.19,14.23,14.16,14.17,353085.0,13.3356,13.3732,13.3074,13.3168,353085.0
2020-02-12 09:30:00,14.37,14.53,14.37,14.53,631270.0,13.5048,13.6552,13.5048,13.6552,631270.0
2020-02-12 10:00:00,14.53,14.97,14.53,14.96,1114065.0,13.6552,14.0687,13.6552,14.0593,1114065.0
2020-02-12 10:30:00,14.96,14.96,14.83,14.93,569737.0,14.0593,14.0593,13.9371,14.0311,569737.0
2020-02-12 11:00:00,14.92,14.93,14.77,14.79,307773.0,14.0217,14.0311,13.8807,13.8995,307773.0
2020-02-12 11:30:00,14.78,14.9,14.78,14.87,213334.0,13.8901,14.0029,13.8901,13.9747,213334.0
2020-02-12 12:00:00,14.88,14.9,14.83,14.88,262438.0,13.9841,14.0029,13.9371,13.9841,262438.0
2020-02-12 12:30:00,14.88,14.88,14.82,14.84,183787.0,13.9841,13.9841,13.9277,13.9465,183787.0
2020-02-12 13:00:00,14.84,14.89,14.83,14.85,153771.0,13.9465,13.9935,13.9371,13.9559,153771.0
2020-02-12 13:30:00,14.85,14.9,14.84,14.89,153663.0,13.9559,14.0029,13.9465,13.9935,153663.0
2020-02-12 14:00:00,14.89,14.91,14.84,14.9,234752.0,13.9935,14.0123,13.9465,14.0029,234752.0
2020-02-12 14:30:00,14.89,14.9,14.87,14.89,218560.0,13.9935,14.0029,13.9747,13.9935,218560.0
2020-02-12 15:00:00,14.88,14.89,14.85,14.89,156954.0,13.9841,13.9935,13.9559,13.9935,156954.0
2020-02-12 15:30:00,14.89,14.9,14.82,14.84,673880.0,13.9935,14.0029,13.9277,13.9465,673880.0
2020-02-13 09:30:00,14.35,14.49,14.17,14.23,890293.0,13.486,13.6176,13.3168,13.3732,890293.0
2020-02-13 10:00:00,14.24,14.3,14.19,14.26,462049.0,13.3826,13.439,13.3356,13.4014,462049.0
2020-02-13 10:30:00,14.25,14.32,14.24,14.32,383244.0,13.392,13.4578,13.3826,13.4578,383244.0
2020-02-13 11:00:00,14.32,14.41,14.3,14.38,377103.0,13.4578,13.5424,13.439,13.5142,377103.0
2020-02-13 11:30:00,14.38,14.54,14.38,14.5,284784.0,13.5142,13.6646,13.5142,13.627,284784.0
2020-02-13 12:00:00,14.49,14.54,14.45,14.46,259794.0,13.6176,13.6646,13.58,13.5894,259794.0
2020-02-13 12:30:00,14.46,14.47,14.35,14.36,202282.0,13.5894,13.5988,13.486,13.4954,202282.0
2020-02-13 13:00:00,14.37,14.39,14.29,14.31,238234.0,13.5048,13.5236,13.4296,13.4484,238234.0
2020-02-13 13:30:00,14.31,14.4,14.28,14.39,173816.0,13.4484,13.533,13.4202,13.5236,173816.0
2020-02-13 14:00:00,14.39,14.4,14.32,14.33,152661.0,13.5236,13.533,13.4578,13.4672,152661.0
2020-02-13 14:30:00,14.33,14.35,14.29,14.29,169386.0,13.4672,13.486,13.4296,13.4296,169386.0
2020-02-13 15:00:00,14.3,14.31,14.26,14.3,236848.0,13.439,13.4484,13.4014,13.439,236848.0
2020-02-13 15:30:00,14.31,14.34,14.29,14.34,571989.0,13.4484,13.4766,13.4296,13.4766,571989.0
2020-02-14 09:30:00,14.46,14.49,14.23,14.28,460701.0,13.5894,13.6176,13.3732,13.4202,460701.0
2020-02-14 10:00:00,14.28,14.33,14.22,14.26,314214.0,13.4202,13.4672,13.3638,13.4014,314214.0
2020-02-14 10:30:00,14.25,14.34,14.23,14.26,277435.0,13.392,13.4766,13.3732,13.4014,277435.0
2020-02-14 11:00:00,14.26,14.31,14.23,14.31,162878.0,13.4014,13.4484,13.3732,13.4484,162878.0
2020-02-14 11:30:00,14.31,14.32,14.23,14.24,114028.0,13.4484,13.4578,13.3732,13.3826,114028.0
2020-02-14 12:00:00,14.23,14.24,14.16,14.19,153047.0,13.3732,13.3826,13.3074,13.3356,153047.0
2020-02-14 12:30:00,14.19,14.24,14.19,14.23,111792.0,13.3356,13.3826,13.3356,13.3732,111792.0
2020-02-14 13:00:00,14.23,14.25,14.17,14.2,114062.0,13.3732,13.392,13.3168,13.345,114062.0
2020-02-14 13:30:00,14.2,14.23,14.16,14.18,134511.0,13.345,13.3732,13.3074,13.3262,134511.0
2020-02-14 14:00:00,14.18,14.19,14.11,14.17,184548.0,13.3262,13.3356,13.2604,13.3168,184548.0
2020-02-14 14:30:00,14.17,14.22,14.16,14.21,125900.0,13.3168,13.3638,13.3074,13.3544,125900.0
2020-02-14 15:00:00,14.21,14.28,14.21,14.27,147848.0,13.3544,13.4202,13.3544,13.4108,147848.0
2020-02-14 15:30:00,14.27,14.34,14.26,14.3,425652.0,13.4108,13.4766,13.4014,13.439,425652.0
2020-02-18 09:30:00,14.28,14.35,14.05,14.13,567855.0,13.4202,13.486,13.2041,13.2792,567855.0
2020-02-18 10:00:00,14.14,14.15,13.98,13.99,349017.0,13.2886,13.298,13.1383,13.1477,349017.0
2020-02-18 10:30:00,13.99,14.17,13.95,14.1,180212.0,13.1477,13.3168,13.1101,13.251,180212.0
2020-02-18 11:00:00,14.1,14.19,14.07,14.07,193204.0,13.251,13.3356,13.2229,13.2229,193204.0
2020-02-18 11:30:00,14.08,14.13,14.04,14.08,164951.0,13.2323,13.2792,13.1947,13.2323,164951.0
2020-02-18 12:00:00,14.08,14.11,14.05,14.07,117196.0,13.2323,13.2604,13.2041,13.2229,117196.0
2020-02-18 12:30:00,14.06,14.09,14.04,14.04,76160.0,13.2135,13.2417,13.1947,13.1947,76160.0
2020-02-18 13:00:00,14.05,14.08,14.04,14.05,86935.0,13.2041,13.2323,13.1947,13.2041,86935.0
2020-02-18 13:30:00,14.06,14.08,14.02,14.04,154760.0,13.2135,13.2323,13.1759,13.1947,154760.0
2020-02-18 14:00:00,14.04,14.16,14.04,14.16,127963.0,13.1947,13.3074,13.1947,13.3074,127963.0
2020-02-18 14:30:00,14.16,14.18,14.11,14.12,113069.0,13.3074,13.3262,13.2604,13.2698,113069.0
2020-02-18 15:00:00,14.11,14.17,14.08,14.12,148460.0,13.2604,13.3168,13.2323,13.2698,148460.0
2020-02-18 15:30:00,14.12,14.13,14.06,14.07,603839.0,13.2698,13.2792,13.2135,13.2229,603839.0
2020-02-19 09:30:00,14.07,14.15,13.55,13.57,676762.0,13.2229,13.298,12.7342,12.753,676762.0
2020-02-19 10:00:00,13.56,13.7,13.45,13.7,684317.0,12.7436,12.8751,12.6402,12.8751,684317.0
2020-02-19 10:30:00,13.7,13.76,13.5,13.56,480290.0,12.8751,12.9315,12.6872,12.7436,480290.0
2020-02-19 11:00:00,13.56,13.73,13.52,13.65,330201.0,12.7436,12.9033,12.706,12.8281,330201.0
2020-02-19 11:30:00,13.66,13.7,13.61,13.66,307158.0,12.8375,12.8751,12.7906,12.8375,307158.0
2020-02-19 12:00:00,13.67,13.75,13.63,13.68,307075.0,12.8469,12.9221,12.8093,12.8563,307075.0
2020-02-19 12:30:00,13.67,13.72,13.58,13.65,216046.0,12.8469,12.8939,12.7624,12.8281,216046.0
2020-02-19 13:00:00,13.65,13.66,13.6,13.63,128473.0,12.8281,12.8375,12.7812,12.8093,128473.0
2020-02-19 13:30:00,13.64,13.74,13.63,13.68,208474.0,12.8187,12.9127,12.8093,12.8563,208474.0
2020-02-19 14:00:00,13.68,13.75,13.65,13.75,200547.0,12.8563,12.9221,12.8281,12.9221,200547.0
2020-02-19 14:30:00,13.75,13.75,13.67,13.71,203371.0,12.9221,12.9221,12.8469,12.8845,203371.0
2020-02-19 15:00:00,13.7,13.72,13.66,13.71,180579.0,12.8751,12.8939,12.8375,12.8845,180579.0
2020-02-19 15:30:00,13.71,13.73,13.66,13.67,908346.0,12.8845,12.9033,12.8375,12.8469,908346.0
2020-02-20 09:30:00,13.69,13.93,13.66,13.92,313513.0,12.8657,13.0913,12.8375,13.0819,313513.0
2020-02-20 10:00:00,13.91,13.92,13.75,13.8,182058.0,13.0725,13.0819,12.9221,12.9691,182058.0
2020-02-20 10:30:00,13.79,14.01,13.77,13.97,177304.0,12.9597,13.1665,12.9409,13.1289,177304.0
2020-02-20 11:00:00,13.96,13.98,13.7,13.77,314020.0,13.1195,13.1383,12.8751,12.9409,314020.0
2020-02-20 11:30:00,13.77,13.82,13.65,13.75,281225.0,12.9409,12.9879,12.8281,12.9221,281225.0
2020-02-20 12:00:00,13.74,13.77,13.69,13.7,184478.0,12.9127,12.9409,12.8657,12.8751,184478.0
2020-02-20 12:30:00,13.71,13.76,13.7,13.73,204600.0,12.8845,12.9315,12.8751,12.9033,204600.0
2020-02-20 13:00:00,13.73,13.79,13.7,13.73,135530.0,12.9033,12.9597,12.8751,12.9033,135530.0
2020-02-20 13:30:00,13.72,13.75,13.69,13.71,199706.0,12.8939,12.9221,12.8657,12.8845,199706.0
2020-02-20 14:00:00,13.71,13.77,13.7,13.74,165748.0,12.8845,12.9409,12.8751,12.9127,165748.0
2020-02-20 14:30:00,13.74,13.79,13.72,13.76,164071.0,12.9127,12.9597,12.8939,12.9315,164071.0
2020-02-20 15:00:00,13.76,13.77,13.71,13.73,209976.0,12.9315,12.9409,12.8845,12.9033,209976.0
2020-02-20 15:30:00,13.74,13.81,13.71,13.73,666310.0,12.9127,12.9785,12.8845,12.9033,666310.0
2020-02-21 09:30:00,13.67,13.73,13.15,13.22,693923.0,12.8469,12.9033,12.3582,12.424,693923.0
2020-02-21 10:00:00,13.21,13.34,13.11,13.26,520763.0,12.4146,12.5368,12.3207,12.4616,520763.0
2020-02-21 10:30:00,13.26,13.33,13.2,13.31,337955.0,12.4616,12.5274,12.4052,12.5086,337955.0
2020-02-21 11:00:00,13.3,13.43,13.29,13.4,231633.0,12.4992,12.6214,12.4898,12.5932,231633.0
2020-02-21 11:30:00,13.4,13.43,13.33,13.33,212464.0,12.5932,12.6214,12.5274,12.5274,212464.0
2020-02-21 12:00:00,13.34,13.42,13.34,13.39,122229.0,12.5368,12.612,12.5368,12.5838,122229.0
2020-02-21 12:30:00,13.4,13.42,13.37,13.42,90925.0,12.5932,12.612,12.565,12.612,90925.0
2020-02-21 13:00:00,13.41,13.47,13.38,13.39,101871.0,12.6026,12.659,12.5744,12.5838,101871.0
2020-02-21 13:30:00,13.39,13.45,13.36,13.44,171210.0,12.5838,12.6402,12.5556,12.6308,171210.0
2020-02-21 14:00:00,13.44,13.45,13.38,13.41,130701.0,12.6308,12.6402,12.5744,12.6026,130701.0
2020-02-21 14:30:00,13.41,13.43,13.38,13.38,181617.0,12.6026,12.6214,12.5744,12.5744,181617.0
2020-02-21 15:00:00,13.38,13.41,13.37,13.38,197340.0,12.5744,12.6026,12.565,12.5744,197340.0
2020-02-21 15:30:00,13.38,13.42,13.35,13.37,655658.0,12.5744,12.612,12.5462,12.565,655658.0
2020-02-24 09:30:00,12.55,12.94,12.3,12.89,874004.0,11.7944,12.1609,11.5594,12.1139,874004.0
2020-02-24 10:00:00,12.9,12.9,12.53,12.54,649620.0,12.1233,12.1233,11.7756,11.785,649620.0
2020-02-24 10:30:00,12.55,12.67,12.5,12.65,347822.0,11.7944,11.9071,11.7474,11.8884,347822.0
2020-02-24 11:00:00,12.65,12.75,12.62,12.71,232342.0,11.8884,11.9823,11.8602,11.9447,232342.0
2020-02-24 11:30:00,12.71,12.82,12.69,12.77,287367.0,11.9447,12.0481,11.9259,12.0011,287367.0
2020-02-24 12:00:00,12.77,12.78,12.64,12.64,141722.0,12.0011,12.0105,11.879,11.879,141722.0
2020-02-24 12:30:00,12.65,12.71,12.62,12.71,152775.0,11.8884,11.9447,11.8602,11.9447,152775.0
2020-02-24 13:00:00,12.71,12.71,12.63,12.7,161226.0,11.9447,11.9447,11.8696,11.9353,161226.0
2020-02-24 13:30:00,12.69,12.74,12.67,12.72,175577.0,11.9259,11.9729,11.9071,11.9541,175577.0
2020-02-24 14:00:00,12.72,12.82,12.72,12.82,248635.0,11.9541,12.0481,11.9541,12.0481,248635.0
2020-02-24 14:30:00,12.82,12.9,12.79,12.9,256969.0,12.0481,12.1233,12.0199,12.1233,256969.0
2020-02-24 15:00:00,12.9,12.9,12.78,12.86,254210.0,12.1233,12.1233,12.0105,12.0857,254210.0
2020-02-24 15:30:00,12.86,12.89,12.8,12.8,757627.0,12.0857,12.1139,12.0293,12.0293,757627.0
2020-02-25 09:30:00,13.0,13.24,12.9,13.04,926531.0,12.2173,12.4428,12.1233,12.2549,926531.0
2020-02-25 10:00:00,13.03,13.08,12.91,12.92,417189.0,12.2455,12.2925,12.1327,12.1421,417189.0
2020-02-25 10:30:00,12.92,13.03,12.88,12.96,308916.0,12.1421,12.2455,12.1045,12.1797,308916.0
2020-02-25 11:00:00,12.96,13.0,12.89,12.95,274397.0,12.1797,12.2173,12.1139,12.1703,274397.0
2020-02-25 11:30:00,12.95,12.98,12.89,12.92,229263.0,12.1703,12.1985,12.1139,12.1421,229263.0
2020-02-25 12:00:00,12.93,12.95,12.9,12.91,145034.0,12.1515,12.1703,12.1233,12.1327,145034.0
2020-02-25 12:30:00,12.92,12.92,12.83,12.86,137742.0,12.1421,12.1421,12.0575,12.0857,137742.0
2020-02-25 13:00:00,12.85,12.91,12.81,12.83,131519.0,12.0763,12.1327,12.0387,12.0575,131519.0
2020-02-25 13:30:00,12.82,12.84,12.78,12.8,139103.0,12.0481,12.0669,12.0105,12.0293,139103.0
2020-02-25 14:00:00,12.8,12.83,12.69,12.69,203982.0,12.0293,12.0575,11.9259,11.9259,203982.0
2020-02-25 14:30:00,12.69,12.8,12.59,12.77,295226.0,11.9259,12.0293,11.832,12.0011,295226.0
2020-02-25 15:00:00,12.78,12.85,12.76,12.8,204956.0,12.0105,12.0763,11.9917,12.0293,204956.0
2020-02-25 15:30:00,12.8,12.81,12.66,12.71,615352.0,12.0293,12.0387,11.8977,11.9447,615352.0
2020-02-26 09:30:00,12.86,13.28,12.77,13.11,447057.0,12.0857,12.4804,12.0011,12.3207,447057.0
2020-02-26 10:00:00,13.11,13.22,12.94,13.13,315021.0,12.3207,12.424,12.1609,12.3395,315021.0
2020-02-26 10:30:00,13.13,13.23,13.05,13.19,234590.0,12.3395,12.4334,12.2643,12.3958,234590.0
2020-02-26 11:00:00,13.19,13.24,13.15,13.21,245481.0,12.3958,12.4428,12.3582,12.4146,245481.0
2020-02-26 11:30:00,13.2,13.26,13.1,13.11,245424.0,12.4052,12.4616,12.3113,12.3207,245424.0
2020-02-26 12:00:00,13.11,13.15,13.05,13.12,212198.0,12.3207,12.3582,12.2643,12.3301,212198.0
2020-02-26 12:30:00,13.12,13.2,13.1,13.16,137510.0,12.3301,12.4052,12.3113,12.3676,137510.0
2020-02-26 13:00:00,13.16,13.17,13.1,13.12,176199.0,12.3676,12.377,12.3113,12.3301,176199.0
2020-02-26 13:30:00,13.12,13.13,13.02,13.07,220923.0,12.3301,12.3395,12.2361,12.2831,220923.0
2020-02-26 14:00:00,13.07,13.13,13.02,13.03,117259.0,12.2831,12.3395,12.2361,12.2455,117259.0
2020-02-26 14:30:00,13.03,13.07,13.0,13.02,132610.0,12.2455,12.2831,12.2173,12.2361,132610.0
2020-02-26 15:00:00,13.02,13.06,13.0,13.03,199928.0,12.2361,12.2737,12.2173,12.2455,199928.0
2020-02-26 15:30:00,13.03,13.09,13.01,13.01,632383.0,12.2455,12.3019,12.2267,12.2267,632383.0
2020-02-27 09:30:00,12.68,12.75,12.3,12.45,660977.0,11.9165,11.9823,11.5594,11.7004,660977.0
2020-02-27 10:00:00,12.45,12.5,12.31,12.34,346841.0,11.7004,11.7474,11.5688,11.597,346841.0
2020-02-27 10:30:00,12.34,12.42,12.25,12.3,419121.0,11.597,11.6722,11.5124,11.5594,419121.0
2020-02-27 11:00:00,12.31,12.42,12.25,12.29,756688.0,11.5688,11.6722,11.5124,11.55,756688.0
2020-02-27 11:30:00,12.29,12.45,12.27,12.43,549502.0,11.55,11.7004,11.5312,11.6816,549502.0
2020-02-27 12:00:00,12.43,12.57,12.37,12.57,256149.0,11.6816,11.8132,11.6252,11.8132,256149.0
2020-02-27 12:30:00,12.57,12.64,12.49,12.5,256052.0,11.8132,11.879,11.738,11.7474,256052.0
2020-02-27 13:00:00,12.5,12.56,12.41,12.42,203312.0,11.7474,11.8038,11.6628,11.6722,203312.0
2020-02-27 13:30:00,12.42,12.48,12.35,12.44,383761.0,11.6722,11.7286,11.6064,11.691,383761.0
2020-02-27 14:00:00,12.44,12.48,12.37,12.46,259176.0,11.691,11.7286,11.6252,11.7098,259176.0
2020-02-27 14:30:00,12.45,12.47,12.41,12.43,245808.0,11.7004,11.7192,11.6628,11.6816,245808.0
2020-02-27 15:00:00,12.43,12.43,12.37,12.38,454092.0,11.6816,11.6816,11.6252,11.6346,454092.0
2020-02-27 15:30:00,12.38,12.43,12.25,12.25,1260564.0,11.6346,11.6816,11.5124,11.5124,1260564.0
2020-02-28 09:30:00,11.95,12.39,11.53,12.32,1378450.0,11.2305,11.644,10.8358,11.5782,1378450.0
2020-02-28 10:00:00,12.31,12.48,12.13,12.38,679898.0,11.5688,11.7286,11.3997,11.6346,679898.0
2020-02-28 10:30:00,12.38,12.53,12.25,12.34,556072.0,11.6346,11.7756,11.5124,11.597,556072.0
2020-02-28 11:00:00,12.34,12.52,12.33,12.52,379320.0,11.597,11.7662,11.5876,11.7662,379320.0
2020-02-28 11:30:00,12.52,12.62,12.46,12.51,407881.0,11.7662,11.8602,11.7098,11.7568,407881.0
2020-02-28 12:00:00,12.5,12.59,12.47,12.54,441307.0,11.7474,11.832,11.7192,11.785,441307.0
2020-02-28 12:30:00,12.54,12.55,12.43,12.46,226960.0,11.785,11.7944,11.6816,11.7098,226960.0
2020-02-28 13:00:00,12.45,12.61,12.43,12.54,230674.0,11.7004,11.8508,11.6816,11.785,230674.0
2020-02-28 13:30:00,12.54,12.56,12.4,12.51,222778.0,11.785,11.8038,11.6534,11.7568,222778.0
2020-02-28 14:00:00,12.51,12.67,12.48,12.63,316006.0,11.7568,11.9071,11.7286,11.8696,316006.0
2020-02-28 14:30:00,12.63,12.75,12.56,12.63,297961.0,11.8696,11.9823,11.8038,11.8696,297961.0
2020-02-28 15:00:00,12.63,12.68,12.52,12.57,301615.0,11.8696,11.9165,11.7662,11.8132,301615.0
2020-02-28 15:30:00,12.56,12.85,12.55,12.83,987359.0,11.8038,12.0763,11.7944,12.0575,987359.0
2020-03-02 09:30:00,13.0,13.08,12.78,12.98,1112900.0,12.2173,12.2925,12.0105,12.1985,1112900.0
2020-03-02 10:00:00,12.97,12.99,12.68,12.68,545511.0,12.1891,12.2079,11.9165,11.9165,545511.0
2020-03-02 10:30:00,12.68,12.72,12.52,12.6,704474.0,11.9165,11.9541,11.7662,11.8414,704474.0
2020-03-02 11:00:00,12.6,12.67,12.51,12.61,410899.0,11.8414,11.9071,11.7568,11.8508,410899.0
2020-03-02 11:30:00,12.61,12.61,12.5,12.57,380252.0,11.8508,11.8508,11.7474,11.8132,380252.0
2020-03-02 12:00:00,12.57,12.58,12.5,12.53,261991.0,11.8132,11.8226,11.7474,11.7756,261991.0
2020-03-02 12:30:00,12.52,12.65,12.52,12.61,238567.0,11.7662,11.8884,11.7662,11.8508,238567.0
2020-03-02 13:00:00,12.6,12.62,12.48,12.53,270195.0,11.8414,11.8602,11.7286,11.7756,270195.0
2020-03-02 13:30:00,12.54,12.59,12.49,12.52,260156.0,11.785,11.832,11.738,11.7662,260156.0
2020-03-02 14:00:00,12.52,12.56,12.44,12.51,345764.0,11.7662,11.8038,11.691,11.7568,345764.0
2020-03-02 14:30:00,12.51,12.57,12.44,12.45,469007.0,11.7568,11.8132,11.691,11.7004,469007.0
2020-03-02 15:00:00,12.45,12.56,12.44,12.54,554825.0,11.7004,11.8038,11.691,11.785,554825.0
2020-03-02 15:30:00,12.54,12.62,12.47,12.6,1093043.0,11.785,11.8602,11.7192,11.8414,1093043.0
2020-03-03 09:30:00,12.5,12.51,12.29,12.41,672424.0,11.7474,11.7568,11.55,11.6628,672424.0
2020-03-03 10:00:00,12.4,12.71,12.4,12.53,627609.0,11.6534,11.9447,11.6534,11.7756,627609.0
2020-03-03 10:30:00,12.54,12.72,12.51,12.7,313307.0,11.785,11.9541,11.7568,11.9353,313307.0
2020-03-03 11:00:00,12.69,12.75,12.43,12.44,410076.0,11.9259,11.9823,11.6816,11.691,410076.0
2020-03-03 11:30:00,12.43,12.54,12.39,12.51,385772.0,11.6816,11.785,11.644,11.7568,385772.0
2020-03-03 12:00:00,12.51,12.63,12.48,12.56,242077.0,11.7568,11.8696,11.7286,11.8038,242077.0
2020-03-03 12:30:00,12.56,12.59,12.49,12.54,184701.0,11.8038,11.832,11.738,11.785,184701.0
2020-03-03 13:00:00,12.53,12.53,12.42,12.44,219398.0,11.7756,11.7756,11.6722,11.691,219398.0
2020-03-03 13:30:00,12.45,12.46,12.39,12.42,342360.0,11.7004,11.7098,11.644,11.6722,342360.0
2020-03-03 14:00:00,12.41,12.43,12.27,12.4,545797.0,11.6628,11.6816,11.5312,11.6534,545797.0
2020-03-03 14:30:00,12.41,12.44,12.31,12.42,339979.0,11.6628,11.691,11.5688,11.6722,339979.0
2020-03-03 15:00:00,12.41,12.52,12.4,12.51,438235.0,11.6628,11.7662,11.6534,11.7568,438235.0
2020-03-03 15:30:00,12.52,12.57,12.41,12.56,1430710.0,11.7662,11.8132,11.6628,11.8038,1430710.0
2020-03-04 09:30:00,12.72,13.05,12.72,12.95,821008.0,11.9541,12.2643,11.9541,12.1703,821008.0
2020-03-04 10:00:00,12.94,13.11,12.91,13.06,534984.0,12.1609,12.3207,12.1327,12.2737,534984.0
2020-03-04 10:30:00,13.06,13.08,12.89,12.91,562701.0,12.2737,12.2925,12.1139,12.1327,562701.0
2020-03-04 11:00:00,12.92,13.11,12.88,13.04,504218.0,12.1421,12.3207,12.1045,12.2549,504218.0
2020-03-04 11:30:00,13.04,13.12,13.02,13.04,721809.0,12.2549,12.3301,12.2361,12.2549,721809.0
2020-03-04 12:00:00,13.03,13.05,12.97,13.02,485839.0,12.2455,12.2643,12.1891,12.2361,485839.0
2020-03-04 12:30:00,13.03,13.07,12.96,13.07,394763.0,12.2455,12.2831,12.1797,12.2831,394763.0
2020-03-04 13:00:00,13.06,13.13,13.02,13.08,398339.0,12.2737,12.3395,12.2361,12.2925,398339.0
2020-03-04 13:30:00,13.07,13.15,13.02,13.12,497670.0,12.2831,12.3582,12.2361,12.3301,497670.0
2020-03-04 14:00:00,13.11,13.14,13.07,13.13,354252.0,12.3207,12.3488,12.2831,12.3395,354252.0
2020-03-04 14:30:00,13.13,13.15,13.03,13.08,419554.0,12.3395,12.3582,12.2455,12.2925,419554.0
2020-03-04 15:00:00,13.07,13.13,13.04,13.1,484894.0,12.2831,12.3395,12.2549,12.3113,484894.0
2020-03-04 15:30:00,13.11,13.19,13.04,13.13,2128687.0,12.3207,12.3958,12.2549,12.3395,2128687.0
2020-03-05 09:30:00,14.85,15.69,14.67,15.04,7273101.0,13.9559,14.7453,13.7867,14.1345,7273101.0
2020-03-05 10:00:00,15.04,15.59,15.0,15.47,4069417.0,14.1345,14.6513,14.0969,14.5386,4069417.0
2020-03-05 10:30:00,15.48,15.64,15.34,15.4,1766289.0,14.548,14.6983,14.4164,14.4728,1766289.0
2020-03-05 11:00:00,15.4,15.56,15.27,15.42,2276067.0,14.4728,14.6231,14.3506,14.4916,2276067.0
2020-03-05 11:30:00,15.41,15.5,15.03,15.16,1440562.0,14.4822,14.5668,14.1251,14.2472,1440562.0
2020-03-05 12:00:00,15.16,15.25,15.05,15.21,752322.0,14.2472,14.3318,14.1438,14.2942,752322.0
2020-03-05 12:30:00,15.21,15.3,15.1,15.19,544369.0,14.2942,14.3788,14.1908,14.2754,544369.0
2020-03-05 13:00:00,15.2,15.5,15.18,15.49,566669.0,14.2848,14.5668,14.266,14.5574,566669.0
2020-03-05 13:30:00,15.49,16.03,15.48,15.99,1950237.0,14.5574,15.0648,14.548,15.0273,1950237.0
2020-03-05 14:00:00,15.99,16.37,15.89,16.34,1866587.0,15.0273,15.3844,14.9333,15.3562,1866587.0
2020-03-05 14:30:00,16.35,16.5,16.21,16.46,1839957.0,15.3656,15.5065,15.234,15.469,1839957.0
2020-03-05 15:00:00,16.47,16.5,16.13,16.43,2400811.0,15.4784,15.5065,15.1588,15.4408,2400811.0
2020-03-05 15:30:00,16.43,17.06,16.26,16.66,6594003.0,15.4408,16.0328,15.281,15.6569,6594003.0
2020-03-06 09:30:00,16.14,16.9,15.94,16.0,2489479.0,15.1682,15.8825,14.9803,15.0367,2489479.0
2020-03-06 10:00:00,16.0,16.31,15.95,16.3,1069733.0,15.0367,15.328,14.9897,15.3186,1069733.0
2020-03-06 10:30:00,16.3,16.62,16.28,16.48,751625.0,15.3186,15.6193,15.2998,15.4877,751625.0
2020-03-06 11:00:00,16.48,16.6,16.37,16.52,655239.0,15.4877,15.6005,15.3844,15.5253,655239.0
2020-03-06 11:30:00,16.52,16.76,16.47,16.68,525083.0,15.5253,15.7509,15.4784,15.6757,525083.0
2020-03-06 12:00:00,16.68,16.7,16.52,16.67,370163.0,15.6757,15.6945,15.5253,15.6663,370163.0
2020-03-06 12:30:00,16.67,16.69,16.56,16.58,529353.0,15.6663,15.6851,15.5629,15.5817,529353.0
2020-03-06 13:00:00,16.57,16.58,16.15,16.25,1043849.0,15.5723,15.5817,15.1776,15.2716,1043849.0
2020-03-06 13:30:00,16.24,16.36,16.17,16.31,360877.0,15.2622,15.375,15.1964,15.328,360877.0
2020-03-06 14:00:00,16.32,16.45,16.27,16.45,319476.0,15.3374,15.4596,15.2904,15.4596,319476.0
2020-03-06 14:30:00,16.44,16.47,16.3,16.34,432469.0,15.4502,15.4784,15.3186,15.3562,432469.0
2020-03-06 15:00:00,16.34,16.4,16.19,16.36,556795.0,15.3562,15.4126,15.2152,15.375,556795.0
2020-03-06 15:30:00,16.35,16.54,16.34,16.53,1205569.0,15.3656,15.5441,15.3562,15.5347,1205569.0
2020-03-09 09:30:00,15.33,15.75,15.25,15.51,872052.0,14.407,14.8017,14.3318,14.5762,872052.0
2020-03-09 10:00:00,15.52,16.12,15.45,15.95,994412.0,14.5856,15.1494,14.5198,14.9897,994412.0
2020-03-09 10:30:00,15.95,16.25,15.9,16.24,805340.0,14.9897,15.2716,14.9427,15.2622,805340.0
2020-03-09 11:00:00,16.25,16.6,16.2,16.48,1156963.0,15.2716,15.6005,15.2246,15.4877,1156963.0
2020-03-09 11:30:00,16.48,16.92,16.44,16.88,1084041.0,15.4877,15.9013,15.4502,15.8637,1084041.0
2020-03-09 12:00:00,16.87,17.15,16.84,17.09,945782.0,15.8543,16.1174,15.8261,16.061,945782.0
2020-03-09 12:30:00,17.08,17.2,16.97,17.07,1310423.0,16.0516,16.1644,15.9482,16.0422,1310423.0
2020-03-09 13:00:00,17.07,17.35,17.05,17.29,954682.0,16.0422,16.3054,16.0234,16.249,954682.0
2020-03-09 13:30:00,17.29,17.48,17.18,17.32,915539.0,16.249,16.4275,16.1456,16.2772,915539.0
2020-03-09 14:00:00,17.32,17.51,17.25,17.5,940995.0,16.2772,16.4557,16.2114,16.4463,940995.0
2020-03-09 14:30:00,17.5,17.85,17.45,17.75,1066666.0,16.4463,16.7753,16.3993,16.6813,1066666.0
2020-03-09 15:00:00,17.75,17.76,17.43,17.46,1266134.0,16.6813,16.6907,16.3806,16.4087,1266134.0
2020-03-09 15:30:00,17.46,17.51,17.01,17.12,2957755.0,16.4087,16.4557,15.9858,16.0892,2957755.0
2020-03-10 09:30:00,17.26,17.39,16.7,17.04,1370933.0,16.2208,16.343,15.6945,16.014,1370933.0
2020-03-10 10:00:00,17.03,17.35,16.95,16.99,1148144.0,16.0046,16.3054,15.9295,15.967,1148144.0
2020-03-10 10:30:00,16.98,17.02,16.9,16.97,658198.0,15.9576,15.9952,15.8825,15.9482,658198.0
2020-03-10 11:00:00,16.97,17.04,16.8,16.9,634182.0,15.9482,16.014,15.7885,15.8825,634182.0
2020-03-10 11:30:00,16.91,16.92,16.64,16.74,547294.0,15.8919,15.9013,15.6381,15.7321,547294.0
2020-03-10 12:00:00,16.74,16.94,16.42,16.46,672624.0,15.7321,15.9201,15.4314,15.469,672624.0
2020-03-10 12:30:00,16.46,16.73,16.44,16.7,448591.0,15.469,15.7227,15.4502,15.6945,448591.0
2020-03-10 13:00:00,16.69,16.8,16.57,16.65,368749.0,15.6851,15.7885,15.5723,15.6475,368749.0
2020-03-10 13:30:00,16.65,16.66,16.3,16.33,420269.0,15.6475,15.6569,15.3186,15.3468,420269.0
2020-03-10 14:00:00,16.33,16.39,16.28,16.36,465481.0,15.3468,15.4032,15.2998,15.375,465481.0
2020-03-10 14:30:00,16.36,16.55,16.36,16.49,484316.0,15.375,15.5535,15.375,15.4971,484316.0
2020-03-10 15:00:00,16.5,16.69,16.5,16.66,552852.0,15.5065,15.6851,15.5065,15.6569,552852.0
2020-03-10 15:30:00,16.65,16.9,16.61,16.83,1340054.0,15.6475,15.8825,15.6099,15.8167,1340054.0
2020-03-11 09:30:00,16.63,17.27,16.5,17.12,1010369.0,15.6287,16.2302,15.5065,16.0892,1010369.0
2020-03-11 10:00:00,17.12,17.17,16.7,16.76,676695.0,16.0892,16.1362,15.6945,15.7509,676695.0
2020-03-11 10:30:00,16.76,16.77,16.52,16.6,222695.0,15.7509,15.7603,15.5253,15.6005,222695.0
2020-03-11 11:00:00,16.59,16.79,16.58,16.73,221086.0,15.5911,15.7791,15.5817,15.7227,221086.0
2020-03-11 11:30:00,16.74,16.88,16.74,16.82,182940.0,15.7321,15.8637,15.7321,15.8073,182940.0
2020-03-11 12:00:00,16.82,16.92,16.77,16.9,193290.0,15.8073,15.9013,15.7603,15.8825,193290.0
2020-03-11 12:30:00,16.9,16.92,16.8,16.91,254216.0,15.8825,15.9013,15.7885,15.8919,254216.0
2020-03-11 13:00:00,16.91,17.02,16.9,16.96,418289.0,15.8919,15.9952,15.8825,15.9388,418289.0
2020-03-11 13:30:00,16.95,16.97,16.54,16.55,293607.0,15.9295,15.9482,15.5441,15.5535,293607.0
2020-03-11 14:00:00,16.55,16.55,16.32,16.33,295438.0,15.5535,15.5535,15.3374,15.3468,295438.0
2020-03-11 14:30:00,16.33,16.49,16.29,16.41,262628.0,15.3468,15.4971,15.3092,15.422,262628.0
2020-03-11 15:00:00,16.41,16.43,16.18,16.21,343864.0,15.422,15.4408,15.2058,15.234,343864.0
2020-03-11 15:30:00,16.21,16.39,16.13,16.13,1183694.0,15.234,15.4032,15.1588,15.1588,1183694.0
2020-03-12 09:30:00,15.49,15.77,15.2,15.61,33706.0,14.5574,14.8205,14.2848,14.6701,33706.0
2020-03-12 10:00:00,14.8,15.53,14.8,15.13,1547591.0,13.9089,14.5949,13.9089,14.219,1547591.0
2020-03-12 10:30:00,15.13,15.25,15.0,15.1,695578.0,14.219,14.3318,14.0969,14.1908,695578.0
2020-03-12 11:00:00,15.08,15.24,14.95,15.01,796337.0,14.172,14.3224,14.0499,14.1063,796337.0
2020-03-12 11:30:00,15.01,15.18,14.92,15.15,856896.0,14.1063,14.266,14.0217,14.2378,856896.0
2020-03-12 12:00:00,15.14,15.22,14.93,15.19,384661.0,14.2284,14.3036,14.0311,14.2754,384661.0
2020-03-12 12:30:00,15.2,15.2,14.95,15.05,358147.0,14.2848,14.2848,14.0499,14.1438,358147.0
2020-03-12 13:00:00,15.05,15.35,14.99,15.26,446608.0,14.1438,14.4258,14.0875,14.3412,446608.0
2020-03-12 13:30:00,15.25,15.27,15.06,15.09,302454.0,14.3318,14.3506,14.1532,14.1814,302454.0
2020-03-12 14:00:00,15.08,15.11,15.02,15.07,342767.0,14.172,14.2002,14.1157,14.1626,342767.0
2020-03-12 14:30:00,15.08,15.1,14.94,14.99,398582.0,14.172,14.1908,14.0405,14.0875,398582.0
2020-03-12 15:00:00,14.99,15.02,14.61,14.69,695073.0,14.0875,14.1157,13.7303,13.8055,695073.0
2020-03-12 15:30:00,14.68,15.06,14.63,15.0,1456384.0,13.7961,14.1532,13.7491,14.0969,1456384.0
2020-03-13 09:30:00,15.49,15.67,15.01,15.07,597264.0,14.5574,14.7265,14.1063,14.1626,597264.0
2020-03-13 10:00:00,15.06,15.15,14.92,14.93,413025.0,14.1532,14.2378,14.0217,14.0311,413025.0
2020-03-13 10:30:00,14.93,14.98,14.58,14.58,354893.0,14.0311,14.0781,13.7021,13.7021,354893.0
2020-03-13 11:00:00,14.58,14.65,14.35,14.4,471498.0,13.7021,13.7679,13.486,13.533,471498.0
2020-03-13 11:30:00,14.39,14.46,14.23,14.4,428933.0,13.5236,13.5894,13.3732,13.533,428933.0
2020-03-13 12:00:00,14.41,14.51,14.3,14.46,363710.0,13.5424,13.6364,13.439,13.5894,363710.0
2020-03-13 12:30:00,14.46,14.51,14.34,14.37,228710.0,13.5894,13.6364,13.4766,13.5048,228710.0
2020-03-13 13:00:00,14.37,14.39,14.2,14.22,302206.0,13.5048,13.5236,13.345,13.3638,302206.0
2020-03-13 13:30:00,14.21,14.3,14.14,14.29,243539.0,13.3544,13.439,13.2886,13.4296,243539.0
2020-03-13 14:00:00,14.29,14.3,14.12,14.13,279121.0,13.4296,13.439,13.2698,13.2792,279121.0
2020-03-13 14:30:00,14.13,14.17,14.03,14.17,312774.0,13.2792,13.3168,13.1853,13.3168,312774.0
2020-03-13 15:00:00,14.16,14.33,14.08,14.31,379966.0,13.3074,13.4672,13.2323,13.4484,379966.0
2020-03-13 15:30:00,14.3,14.34,14.13,14.31,1030297.0,13.439,13.4766,13.2792,13.4484,1030297.0
2020-03-16 09:30:00,13.49,13.52,13.2,13.47,292802.0,12.6778,12.706,12.4052,12.659,292802.0
2020-03-16 10:00:00,13.47,13.53,13.06,13.44,778436.0,12.659,12.7154,12.2737,12.6308,778436.0
2020-03-16 10:30:00,13.43,13.64,13.4,13.55,604256.0,12.6214,12.8187,12.5932,12.7342,604256.0
2020-03-16 11:00:00,13.55,13.98,13.5,13.95,584783.0,12.7342,13.1383,12.6872,13.1101,584783.0
2020-03-16 11:30:00,13.95,13.98,13.79,13.9,233297.0,13.1101,13.1383,12.9597,13.0631,233297.0
2020-03-16 12:00:00,13.9,13.9,13.79,13.81,236710.0,13.0631,13.0631,12.9597,12.9785,236710.0
2020-03-16 12:30:00,13.81,13.84,13.7,13.83,198993.0,12.9785,13.0067,12.8751,12.9973,198993.0
2020-03-16 13:00:00,13.83,13.91,13.76,13.78,174309.0,12.9973,13.0725,12.9315,12.9503,174309.0
2020-03-16 13:30:00,13.78,13.85,13.75,13.82,206244.0,12.9503,13.0161,12.9221,12.9879,206244.0
2020-03-16 14:00:00,13.81,13.83,13.72,13.77,276175.0,12.9785,12.9973,12.8939,12.9409,276175.0
2020-03-16 14:30:00,13.77,13.77,13.45,13.59,208364.0,12.9409,12.9409,12.6402,12.7718,208364.0
2020-03-16 15:00:00,13.59,13.88,13.58,13.81,287826.0,12.7718,13.0443,12.7624,12.9785,287826.0
2020-03-16 15:30:00,13.81,13.92,13.71,13.9,946227.0,12.9785,13.0819,12.8845,13.0631,946227.0
2020-03-17 09:30:00,13.7,13.93,13.18,13.21,645005.0,12.8751,13.0913,12.3864,12.4146,645005.0
2020-03-17 10:00:00,13.21,13.75,13.17,13.72,421671.0,12.4146,12.9221,12.377,12.8939,421671.0
2020-03-17 10:30:00,13.72,13.85,13.45,13.5,447124.0,12.8939,13.0161,12.6402,12.6872,447124.0
2020-03-17 11:00:00,13.5,14.41,13.43,14.11,939451.0,12.6872,13.5424,12.6214,13.2604,939451.0
2020-03-17 11:30:00,14.11,14.39,14.0,14.37,542535.0,13.2604,13.5236,13.1571,13.5048,542535.0
2020-03-17 12:00:00,14.38,14.52,14.12,14.15,371000.0,13.5142,13.6458,13.2698,13.298,371000.0
2020-03-17 12:30:00,14.14,14.43,14.12,14.28,309047.0,13.2886,13.5612,13.2698,13.4202,309047.0
2020-03-17 13:00:00,14.28,14.39,14.05,14.3,297897.0,13.4202,13.5236,13.2041,13.439,297897.0
2020-03-17 13:30:00,14.31,14.47,14.25,14.4,260756.0,13.4484,13.5988,13.392,13.533,260756.0
2020-03-17 14:00:00,14.39,14.62,14.34,14.53,295117.0,13.5236,13.7397,13.4766,13.6552,295117.0
2020-03-17 14:30:00,14.53,14.57,14.38,14.53,264463.0,13.6552,13.6927,13.5142,13.6552,264463.0
2020-03-17 15:00:00,14.52,14.54,14.36,14.44,317052.0,13.6458,13.6646,13.4954,13.5706,317052.0
2020-03-17 15:30:00,14.44,14.58,14.2,14.44,1088318.0,13.5706,13.7021,13.345,13.5706,1088318.0
2020-03-18 09:30:00,13.56,14.0,13.32,13.69,520363.0,12.7436,13.1571,12.518,12.8657,520363.0
2020-03-18 10:00:00,13.68,13.73,13.34,13.57,487397.0,12.8563,12.9033,12.5368,12.753,487397.0
2020-03-18 10:30:00,13.57,13.63,13.21,13.22,566216.0,12.753,12.8093,12.4146,12.424,566216.0
2020-03-18 11:00:00,13.21,13.3,13.01,13.18,529998.0,12.4146,12.4992,12.2267,12.3864,529998.0
2020-03-18 11:30:00,13.18,13.4,13.15,13.22,290156.0,12.3864,12.5932,12.3582,12.424,290156.0
2020-03-18 12:00:00,13.22,13.29,13.02,13.02,533707.0,12.424,12.4898,12.2361,12.2361,533707.0
2020-03-18 12:30:00,13.02,13.03,12.99,13.01,364352.0,12.2361,12.2455,12.2079,12.2267,364352.0
2020-03-18 13:00:00,13.0,13.25,12.99,13.15,270885.0,12.2173,12.4522,12.2079,12.3582,270885.0
2020-03-18 13:30:00,13.15,13.15,12.99,13.03,329448.0,12.3582,12.3582,12.2079,12.2455,329448.0
2020-03-18 14:00:00,13.03,13.05,12.6,12.65,291148.0,12.2455,12.2643,11.8414,11.8884,291148.0
2020-03-18 14:30:00,12.65,12.87,12.62,12.85,383685.0,11.8884,12.0951,11.8602,12.0763,383685.0
2020-03-18 15:00:00,12.85,13.05,12.8,13.04,535797.0,12.0763,12.2643,12.0293,12.2549,535797.0
2020-03-18 15:30:00,13.03,13.33,13.02,13.25,927976.0,12.2455,12.5274,12.2361,12.4522,927976.0
2020-03-19 09:30:00,13.2,13.35,12.61,13.1,1193854.0,12.4052,12.5462,11.8508,12.3113,1193854.0
2020-03-19 10:00:00,13.09,13.55,12.95,13.25,639197.0,12.3019,12.7342,12.1703,12.4522,639197.0
2020-03-19 10:30:00,13.25,13.45,13.15,13.25,497038.0,12.4522,12.6402,12.3582,12.4522,497038.0
2020-03-19 11:00:00,13.25,13.78,13.24,13.69,476014.0,12.4522,12.9503,12.4428,12.8657,476014.0
2020-03-19 11:30:00,13.69,14.09,13.43,13.99,535749.0,12.8657,13.2417,12.6214,13.1477,535749.0
2020-03-19 12:00:00,14.0,14.7,13.82,14.63,782553.0,13.1571,13.8149,12.9879,13.7491,782553.0
2020-03-19 12:30:00,14.62,14.63,14.03,14.16,392216.0,13.7397,13.7491,13.1853,13.3074,392216.0
2020-03-19 13:00:00,14.17,14.3,14.1,14.24,454906.0,13.3168,13.439,13.251,13.3826,454906.0
2020-03-19 13:30:00,14.25,14.41,13.89,14.17,690659.0,13.392,13.5424,13.0537,13.3168,690659.0
2020-03-19 14:00:00,14.17,14.59,14.16,14.48,608875.0,13.3168,13.7115,13.3074,13.6082,608875.0
2020-03-19 14:30:00,14.48,14.61,14.47,14.54,398753.0,13.6082,13.7303,13.5988,13.6646,398753.0
2020-03-19 15:00:00,14.54,14.65,14.5,14.5,414933.0,13.6646,13.7679,13.627,13.627,414933.0
2020-03-19 15:30:00,14.5,14.54,14.2,14.36,1375027.0,13.627,13.6646,13.345,13.4954,1375027.0
2020-03-20 09:30:00,14.85,15.28,14.35,14.51,871348.0,13.9559,14.36,13.486,13.6364,871348.0
2020-03-20 10:00:00,14.52,14.89,14.39,14.81,579898.0,13.6458,13.9935,13.5236,13.9183,579898.0
2020-03-20 10:30:00,14.81,15.0,14.6,14.91,653733.0,13.9183,14.0969,13.7209,14.0123,653733.0
2020-03-20 11:00:00,14.91,15.22,14.88,15.11,1158382.0,14.0123,14.3036,13.9841,14.2002,1158382.0
2020-03-20 11:30:00,15.1,15.14,14.75,14.89,926011.0,14.1908,14.2284,13.8619,13.9935,926011.0
2020-03-20 12:00:00,14.9,15.08,14.72,14.76,492773.0,14.0029,14.172,13.8337,13.8713,492773.0
2020-03-20 12:30:00,14.77,15.01,14.76,14.9,415522.0,13.8807,14.1063,13.8713,14.0029,415522.0
2020-03-20 13:00:00,14.91,15.01,14.72,14.75,323044.0,14.0123,14.1063,13.8337,13.8619,323044.0
2020-03-20 13:30:00,14.76,14.92,14.68,14.88,227845.0,13.8713,14.0217,13.7961,13.9841,227845.0
2020-03-20 14:00:00,14.89,14.94,14.65,14.76,262395.0,13.9935,14.0405,13.7679,13.8713,262395.0
2020-03-20 14:30:00,14.76,14.87,14.5,14.59,336824.0,13.8713,13.9747,13.627,13.7115,336824.0
2020-03-20 15:00:00,14.6,14.66,14.49,14.58,427439.0,13.7209,13.7773,13.6176,13.7021,427439.0
2020-03-20 15:30:00,14.59,14.69,14.5,14.65,1139309.0,13.7115,13.8055,13.627,13.7679,1139309.0
2020-03-23 09:30:00,14.7,14.97,14.31,14.71,887515.0,13.8149,14.0687,13.4484,13.8243,887515.0
2020-03-23 10:00:00,14.69,14.78,14.44,14.54,517947.0,13.8055,13.8901,13.5706,13.6646,517947.0
2020-03-23 10:30:00,14.55,14.74,14.49,14.53,337638.0,13.674,13.8525,13.6176,13.6552,337638.0
2020-03-23 11:00:00,14.54,14.69,14.5,14.52,279097.0,13.6646,13.8055,13.627,13.6458,279097.0
2020-03-23 11:30:00,14.52,14.69,14.41,14.6,345214.0,13.6458,13.8055,13.5424,13.7209,345214.0
2020-03-23 12:00:00,14.6,14.71,14.53,14.55,190317.0,13.7209,13.8243,13.6552,13.674,190317.0
2020-03-23 12:30:00,14.55,14.74,14.52,14.64,178985.0,13.674,13.8525,13.6458,13.7585,178985.0
2020-03-23 13:00:00,14.65,14.88,14.58,14.75,283974.0,13.7679,13.9841,13.7021,13.8619,283974.0
2020-03-23 13:30:00,14.74,14.92,14.6,14.69,298940.0,13.8525,14.0217,13.7209,13.8055,298940.0
2020-03-23 14:00:00,14.69,14.87,14.54,14.8,352909.0,13.8055,13.9747,13.6646,13.9089,352909.0
2020-03-23 14:30:00,14.79,14.92,14.67,14.81,217998.0,13.8995,14.0217,13.7867,13.9183,217998.0
2020-03-23 15:00:00,14.81,15.04,14.79,14.84,404464.0,13.9183,14.1345,13.8995,13.9465,404464.0
2020-03-23 15:30:00,14.83,15.06,14.79,15.0,1049348.0,13.9371,14.1532,13.8995,14.0969,1049348.0
2020-03-24 09:30:00,15.3,15.93,15.29,15.9,987035.0,14.3788,14.9709,14.3694,14.9427,987035.0
2020-03-24 10:00:00,15.91,15.94,15.73,15.79,813285.0,14.9521,14.9803,14.7829,14.8393,813285.0
2020-03-24 10:30:00,15.8,15.84,15.46,15.6,561989.0,14.8487,14.8863,14.5292,14.6607,561989.0
2020-03-24 11:00:00,15.6,15.83,15.34,15.74,360052.0,14.6607,14.8769,14.4164,14.7923,360052.0
2020-03-24 11:30:00,15.74,15.75,15.42,15.54,254253.0,14.7923,14.8017,14.4916,14.6043,254253.0
2020-03-24 12:00:00,15.54,15.7,15.43,15.44,228716.0,14.6043,14.7547,14.501,14.5104,228716.0
2020-03-24 12:30:00,15.43,15.47,15.28,15.38,227840.0,14.501,14.5386,14.36,14.454,227840.0
2020-03-24 13:00:00,15.37,15.43,15.09,15.11,301421.0,14.4446,14.501,14.1814,14.2002,301421.0
2020-03-24 13:30:00,15.1,15.34,15.09,15.26,219088.0,14.1908,14.4164,14.1814,14.3412,219088.0
2020-03-24 14:00:00,15.26,15.42,15.18,15.37,190577.0,14.3412,14.4916,14.266,14.4446,190577.0
2020-03-24 14:30:00,15.36,15.4,15.23,15.28,258303.0,14.4352,14.4728,14.313,14.36,258303.0
2020-03-24 15:00:00,15.28,15.3,15.12,15.21,311300.0,14.36,14.3788,14.2096,14.2942,311300.0
2020-03-24 15:30:00,15.21,15.4,15.16,15.24,773771.0,14.2942,14.4728,14.2472,14.3224,773771.0
2020-03-25 09:30:00,15.33,15.45,14.6,14.72,610824.0,14.407,14.5198,13.7209,13.8337,610824.0
2020-03-25 10:00:00,14.71,14.86,14.53,14.86,335381.0,13.8243,13.9653,13.6552,13.9653,335381.0
2020-03-25 10:30:00,14.86,14.88,14.65,14.79,245553.0,13.9653,13.9841,13.7679,13.8995,245553.0
2020-03-25 11:00:00,14.8,14.98,14.72,14.89,286340.0,13.9089,14.0781,13.8337,13.9935,286340.0
2020-03-25 11:30:00,14.89,14.94,14.78,14.83,163150.0,13.9935,14.0405,13.8901,13.9371,163150.0
2020-03-25 12:00:00,14.83,14.9,14.76,14.83,163520.0,13.9371,14.0029,13.8713,13.9371,163520.0
2020-03-25 12:30:00,14.83,14.98,14.76,14.77,304409.0,13.9371,14.0781,13.8713,13.8807,304409.0
2020-03-25 13:00:00,14.77,14.85,14.68,14.69,195021.0,13.8807,13.9559,13.7961,13.8055,195021.0
2020-03-25 13:30:00,14.68,14.8,14.62,14.69,235849.0,13.7961,13.9089,13.7397,13.8055,235849.0
2020-03-25 14:00:00,14.7,14.71,14.51,14.57,274934.0,13.8149,13.8243,13.6364,13.6927,274934.0
2020-03-25 14:30:00,14.56,14.61,14.46,14.51,240426.0,13.6834,13.7303,13.5894,13.6364,240426.0
2020-03-25 15:00:00,14.51,14.55,14.42,14.48,252895.0,13.6364,13.674,13.5518,13.6082,252895.0
2020-03-25 15:30:00,14.48,14.54,14.11,14.16,1082279.0,13.6082,13.6646,13.2604,13.3074,1082279.0
2020-03-26 09:30:00,14.35,14.71,14.06,14.27,411711.0,13.486,13.8243,13.2135,13.4108,411711.0
2020-03-26 10:00:00,14.28,14.32,13.85,13.98,505561.0,13.4202,13.4578,13.0161,13.1383,505561.0
2020-03-26 10:30:00,13.98,14.12,13.91,14.1,362484.0,13.1383,13.2698,13.0725,13.251,362484.0
2020-03-26 11:00:00,14.1,14.15,14.02,14.1,351261.0,13.251,13.298,13.1759,13.251,351261.0
2020-03-26 11:30:00,14.11,14.37,14.1,14.2,426693.0,13.2604,13.5048,13.251,13.345,426693.0
2020-03-26 12:00:00,14.2,14.34,14.1,14.3,219584.0,13.345,13.4766,13.251,13.439,219584.0
2020-03-26 12:30:00,14.31,14.47,14.22,14.44,242855.0,13.4484,13.5988,13.3638,13.5706,242855.0
2020-03-26 13:00:00,14.45,14.48,14.31,14.35,199405.0,13.58,13.6082,13.4484,13.486,199405.0
2020-03-26 13:30:00,14.35,14.5,14.24,14.49,297848.0,13.486,13.627,13.3826,13.6176,297848.0
2020-03-26 14:00:00,14.5,14.67,14.49,14.52,282845.0,13.627,13.7867,13.6176,13.6458,282845.0
2020-03-26 14:30:00,14.52,14.57,14.44,14.46,320146.0,13.6458,13.6927,13.5706,13.5894,320146.0
2020-03-26 15:00:00,14.46,14.54,14.39,14.49,323749.0,13.5894,13.6646,13.5236,13.6176,323749.0
2020-03-26 15:30:00,14.5,14.67,14.47,14.56,852674.0,13.627,13.7867,13.5988,13.6834,852674.0
2020-03-27 09:30:00,14.22,14.62,14.14,14.55,365608.0,13.3638,13.7397,13.2886,13.674,365608.0
2020-03-27 10:00:00,14.55,14.66,14.41,14.48,237611.0,13.674,13.7773,13.5424,13.6082,237611.0
2020-03-27 10:30:00,14.48,14.52,14.14,14.15,189969.0,13.6082,13.6458,13.2886,13.298,189969.0
2020-03-27 11:00:00,14.15,14.43,14.14,14.26,180106.0,13.298,13.5612,13.2886,13.4014,180106.0
2020-03-27 11:30:00,14.26,14.38,14.03,14.04,223001.0,13.4014,13.5142,13.1853,13.1947,223001.0
2020-03-27 12:00:00,14.04,14.16,14.01,14.14,178537.0,13.1947,13.3074,13.1665,13.2886,178537.0
2020-03-27 12:30:00,14.14,14.22,14.13,14.2,116829.0,13.2886,13.3638,13.2792,13.345,116829.0
2020-03-27 13:00:00,14.2,14.29,14.14,14.15,153196.0,13.345,13.4296,13.2886,13.298,153196.0
2020-03-27 13:30:00,14.15,14.25,14.02,14.06,158452.0,13.298,13.392,13.1759,13.2135,158452.0
2020-03-27 14:00:00,14.06,14.11,13.93,14.07,261678.0,13.2135,13.2604,13.0913,13.2229,261678.0
2020-03-27 14:30:00,14.07,14.2,14.05,14.2,140094.0,13.2229,13.345,13.2041,13.345,140094.0
2020-03-27 15:00:00,14.19,14.29,14.18,14.21,234537.0,13.3356,13.4296,13.3262,13.3544,234537.0
2020-03-27 15:30:00,14.21,14.22,14.06,14.12,586857.0,13.3544,13.3638,13.2135,13.2698,586857.0
2020-03-30 09:30:00,14.56,14.8,14.29,14.38,439825.0,13.6834,13.9089,13.4296,13.5142,439825.0
2020-03-30 10:00:00,14.38,14.65,14.34,14.61,266120.0,13.5142,13.7679,13.4766,13.7303,266120.0
2020-03-30 10:30:00,14.6,14.72,14.57,14.64,302290.0,13.7209,13.8337,13.6927,13.7585,302290.0
2020-03-30 11:00:00,14.64,14.79,14.5,14.58,236162.0,13.7585,13.8995,13.627,13.7021,236162.0
2020-03-30 11:30:00,14.58,14.65,14.5,14.56,201869.0,13.7021,13.7679,13.627,13.6834,201869.0
2020-03-30 12:00:00,14.55,14.7,14.53,14.69,217455.0,13.674,13.8149,13.6552,13.8055,217455.0
2020-03-30 12:30:00,14.68,14.95,14.65,14.92,320582.0,13.7961,14.0499,13.7679,14.0217,320582.0
2020-03-30 13:00:00,14.94,14.99,14.85,14.93,309589.0,14.0405,14.0875,13.9559,14.0311,309589.0
2020-03-30 13:30:00,14.92,14.93,14.76,14.81,150881.0,14.0217,14.0311,13.8713,13.9183,150881.0
2020-03-30 14:00:00,14.8,14.8,14.62,14.71,231777.0,13.9089,13.9089,13.7397,13.8243,231777.0
2020-03-30 14:30:00,14.71,14.73,14.65,14.69,138960.0,13.8243,13.8431,13.7679,13.8055,138960.0
2020-03-30 15:00:00,14.69,14.84,14.67,14.81,282992.0,13.8055,13.9465,13.7867,13.9183,282992.0
2020-03-30 15:30:00,14.82,15.03,14.8,14.97,690025.0,13.9277,14.1251,13.9089,14.0687,690025.0
2020-03-31 09:30:00,15.15,15.57,15.07,15.52,694900.0,14.2378,14.6325,14.1626,14.5856,694900.0
2020-03-31 10:00:00,15.51,15.57,15.32,15.45,530667.0,14.5762,14.6325,14.3976,14.5198,530667.0
2020-03-31 10:30:00,15.46,15.52,15.4,15.42,395715.0,14.5292,14.5856,14.4728,14.4916,395715.0
2020-03-31 11:00:00,15.43,15.51,15.38,15.5,382651.0,14.501,14.5762,14.454,14.5668,382651.0
2020-03-31 11:30:00,15.49,15.59,15.44,15.45,416739.0,14.5574,14.6513,14.5104,14.5198,416739.0
2020-03-31 12:00:00,15.46,15.51,15.4,15.49,377968.0,14.5292,14.5762,14.4728,14.5574,377968.0
2020-03-31 12:30:00,15.49,15.52,15.41,15.5,340291.0,14.5574,14.5856,14.4822,14.5668,340291.0
2020-03-31 13:00:00,15.49,15.58,15.43,15.46,486281.0,14.5574,14.6419,14.501,14.5292,486281.0
2020-03-31 13:30:00,15.46,15.53,15.43,15.5,324324.0,14.5292,14.5949,14.501,14.5668,324324.0
2020-03-31 14:00:00,15.49,15.54,15.46,15.46,347301.0,14.5574,14.6043,14.5292,14.5292,347301.0
2020-03-31 14:30:00,15.46,15.55,15.45,15.53,304914.0,14.5292,14.6137,14.5198,14.5949,304914.0
2020-03-31 15:00:00,15.53,15.54,15.47,15.52,701590.0,14.5949,14.6043,14.5386,14.5856,701590.0
2020-03-31 15:30:00,15.51,15.62,15.44,15.58,1131016.0,14.5762,14.6795,14.5104,14.6419,1131016.0
2020-04-01 09:30:00,15.2,16.14,15.12,15.95,1077808.0,14.2848,15.1682,14.2096,14.9897,1077808.0
2020-04-01 10:00:00,15.96,16.04,15.68,15.95,667341.0,14.9991,15.0742,14.7359,14.9897,667341.0
2020-04-01 10:30:00,15.95,16.22,15.91,16.07,613822.0,14.9897,15.2434,14.9521,15.1024,613822.0
2020-04-01 11:00:00,16.07,16.2,15.85,16.09,646569.0,15.1024,15.2246,14.8957,15.1212,646569.0
2020-04-01 11:30:00,16.1,16.11,15.86,15.9,384089.0,15.1306,15.14,14.9051,14.9427,384089.0
2020-04-01 12:00:00,15.89,15.97,15.85,15.91,275226.0,14.9333,15.0085,14.8957,14.9521,275226.0
2020-04-01 12:30:00,15.91,15.93,15.66,15.72,229011.0,14.9521,14.9709,14.7171,14.7735,229011.0
2020-04-01 13:00:00,15.72,15.77,15.63,15.71,250075.0,14.7735,14.8205,14.6889,14.7641,250075.0
2020-04-01 13:30:00,15.71,15.94,15.68,15.92,370066.0,14.7641,14.9803,14.7359,14.9615,370066.0
2020-04-01 14:00:00,15.92,16.04,15.9,15.99,429943.0,14.9615,15.0742,14.9427,15.0273,429943.0
2020-04-01 14:30:00,15.99,15.99,15.76,15.76,427748.0,15.0273,15.0273,14.8111,14.8111,427748.0
2020-04-01 15:00:00,15.76,15.87,15.63,15.67,423565.0,14.8111,14.9145,14.6889,14.7265,423565.0
2020-04-01 15:30:00,15.67,15.72,15.53,15.68,1043872.0,14.7265,14.7735,14.5949,14.7359,1043872.0
2020-04-02 09:30:00,15.2,15.59,14.87,15.03,1126419.0,14.2848,14.6513,13.9747,14.1251,1126419.0
2020-04-02 10:00:00,15.02,15.28,15.01,15.28,376944.0,14.1157,14.36,14.1063,14.36,376944.0
2020-04-02 10:30:00,15.28,15.52,15.26,15.33,315208.0,14.36,14.5856,14.3412,14.407,315208.0
2020-04-02 11:00:00,15.34,15.36,15.07,15.2,259935.0,14.4164,14.4352,14.1626,14.2848,259935.0
2020-04-02 11:30:00,15.2,15.35,15.11,15.11,277703.0,14.2848,14.4258,14.2002,14.2002,277703.0
2020-04-02 12:00:00,15.11,15.11,14.84,14.85,317421.0,14.2002,14.2002,13.9465,13.9559,317421.0
2020-04-02 12:30:00,14.84,14.98,14.78,14.89,285010.0,13.9465,14.0781,13.8901,13.9935,285010.0
2020-04-02 13:00:00,14.88,14.92,14.5,14.53,330870.0,13.9841,14.0217,13.627,13.6552,330870.0
2020-04-02 13:30:00,14.53,14.7,14.42,14.62,382888.0,13.6552,13.8149,13.5518,13.7397,382888.0
2020-04-02 14:00:00,14.62,14.66,14.56,14.66,246641.0,13.7397,13.7773,13.6834,13.7773,246641.0
2020-04-02 14:30:00,14.65,14.74,14.58,14.74,228807.0,13.7679,13.8525,13.7021,13.8525,228807.0
2020-04-02 15:00:00,14.74,14.84,14.69,14.81,402121.0,13.8525,13.9465,13.8055,13.9183,402121.0
2020-04-02 15:30:00,14.81,15.07,14.8,15.04,994720.0,13.9183,14.1626,13.9089,14.1345,994720.0
2020-04-03 09:30:00,14.86,14.99,14.62,14.72,415126.0,13.9653,14.0875,13.7397,13.8337,415126.0
2020-04-03 10:00:00,14.7,14.84,14.48,14.54,286718.0,13.8149,13.9465,13.6082,13.6646,286718.0
2020-04-03 10:30:00,14.54,14.55,14.41,14.43,302895.0,13.6646,13.674,13.5424,13.5612,302895.0
2020-04-03 11:00:00,14.43,14.46,14.2,14.21,378729.0,13.5612,13.5894,13.345,13.3544,378729.0
2020-04-03 11:30:00,14.21,14.32,14.07,14.2,309158.0,13.3544,13.4578,13.2229,13.345,309158.0
2020-04-03 12:00:00,14.2,14.28,14.11,14.25,394597.0,13.345,13.4202,13.2604,13.392,394597.0
2020-04-03 12:30:00,14.25,14.26,14.16,14.18,282418.0,13.392,13.4014,13.3074,13.3262,282418.0
2020-04-03 13:00:00,14.18,14.19,14.05,14.11,336248.0,13.3262,13.3356,13.2041,13.2604,336248.0
2020-04-03 13:30:00,14.1,14.15,14.09,14.15,406397.0,13.251,13.298,13.2417,13.298,406397.0
2020-04-03 14:00:00,14.15,14.15,13.95,14.0,329003.0,13.298,13.298,13.1101,13.1571,329003.0
2020-04-03 14:30:00,14.0,14.07,13.97,14.02,283209.0,13.1571,13.2229,13.1289,13.1759,283209.0
2020-04-03 15:00:00,14.02,14.12,13.99,14.08,382581.0,13.1759,13.2698,13.1477,13.2323,382581.0
2020-04-03 15:30:00,14.08,14.17,14.0,14.11,1225949.0,13.2323,13.3168,13.1571,13.2604,1225949.0
2020-04-06 09:30:00,14.75,15.04,14.2,15.03,1414286.0,13.8619,14.1345,13.345,14.1251,1414286.0
2020-04-06 10:00:00,15.04,15.38,15.03,15.28,1027020.0,14.1345,14.454,14.1251,14.36,1027020.0
2020-04-06 10:30:00,15.28,15.64,15.27,15.61,566295.0,14.36,14.6983,14.3506,14.6701,566295.0
2020-04-06 11:00:00,15.61,15.67,15.28,15.54,421988.0,14.6701,14.7265,14.36,14.6043,421988.0
2020-04-06 11:30:00,15.55,15.56,15.36,15.49,224976.0,14.6137,14.6231,14.4352,14.5574,224976.0
2020-04-06 12:00:00,15.49,15.57,15.43,15.48,324507.0,14.5574,14.6325,14.501,14.548,324507.0
2020-04-06 12:30:00,15.47,15.54,15.45,15.49,340099.0,14.5386,14.6043,14.5198,14.5574,340099.0
2020-04-06 13:00:00,15.49,15.63,15.45,15.57,465499.0,14.5574,14.6889,14.5198,14.6325,465499.0
2020-04-06 13:30:00,15.58,15.7,15.55,15.69,300855.0,14.6419,14.7547,14.6137,14.7453,300855.0
2020-04-06 14:00:00,15.69,15.7,15.56,15.64,273760.0,14.7453,14.7547,14.6231,14.6983,273760.0
2020-04-06 14:30:00,15.64,15.64,15.55,15.58,283736.0,14.6983,14.6983,14.6137,14.6419,283736.0
2020-04-06 15:00:00,15.58,15.65,15.52,15.65,355207.0,14.6419,14.7077,14.5856,14.7077,355207.0
2020-04-06 15:30:00,15.65,15.8,15.64,15.78,710863.0,14.7077,14.8487,14.6983,14.8299,710863.0
2020-04-07 09:30:00,16.0,16.58,15.96,16.45,1135257.0,15.0367,15.5817,14.9991,15.4596,1135257.0
2020-04-07 10:00:00,16.45,16.52,16.02,16.34,867622.0,15.4596,15.5253,15.0554,15.3562,867622.0
2020-04-07 10:30:00,16.32,16.48,16.02,16.1,725686.0,15.3374,15.4877,15.0554,15.1306,725686.0
2020-04-07 11:00:00,16.1,16.44,15.89,16.41,466610.0,15.1306,15.4502,14.9333,15.422,466610.0
2020-04-07 11:30:00,16.42,16.52,16.39,16.43,235845.0,15.4314,15.5253,15.4032,15.4408,235845.0
2020-04-07 12:00:00,16.44,16.72,16.4,16.7,440245.0,15.4502,15.7133,15.4126,15.6945,440245.0
2020-04-07 12:30:00,16.7,16.76,16.62,16.63,245086.0,15.6945,15.7509,15.6193,15.6287,245086.0
2020-04-07 13:00:00,16.63,16.72,16.61,16.7,143462.0,15.6287,15.7133,15.6099,15.6945,143462.0
2020-04-07 13:30:00,16.7,16.72,16.49,16.5,181298.0,15.6945,15.7133,15.4971,15.5065,181298.0
2020-04-07 14:00:00,16.49,16.57,16.34,16.41,207292.0,15.4971,15.5723,15.3562,15.422,207292.0
2020-04-07 14:30:00,16.4,16.45,16.2,16.27,518442.0,15.4126,15.4596,15.2246,15.2904,518442.0
2020-04-07 15:00:00,16.27,16.4,16.16,16.17,174756.0,15.2904,15.4126,15.187,15.1964,174756.0
2020-04-07 15:30:00,16.17,16.41,16.12,16.28,485895.0,15.1964,15.422,15.1494,15.2998,485895.0
2020-04-08 09:30:00,16.2,16.35,15.61,15.7,518874.0,15.2246,15.3656,14.6701,14.7547,518874.0
2020-04-08 10:00:00,15.69,15.71,15.04,15.5,1036186.0,14.7453,14.7641,14.1345,14.5668,1036186.0
2020-04-08 10:30:00,15.5,15.68,15.48,15.62,377958.0,14.5668,14.7359,14.548,14.6795,377958.0
2020-04-08 11:00:00,15.61,15.68,15.57,15.63,152836.0,14.6701,14.7359,14.6325,14.6889,152836.0
2020-04-08 11:30:00,15.63,15.69,15.5,15.55,255037.0,14.6889,14.7453,14.5668,14.6137,255037.0
2020-04-08 12:00:00,15.54,15.56,15.49,15.51,181066.0,14.6043,14.6231,14.5574,14.5762,181066.0
2020-04-08 12:30:00,15.52,15.59,15.49,15.56,107906.0,14.5856,14.6513,14.5574,14.6231,107906.0
2020-04-08 13:00:00,15.55,15.65,15.51,15.54,102451.0,14.6137,14.7077,14.5762,14.6043,102451.0
2020-04-08 13:30:00,15.55,15.57,15.49,15.51,139911.0,14.6137,14.6325,14.5574,14.5762,139911.0
2020-04-08 14:00:00,15.51,15.57,15.5,15.54,80307.0,14.5762,14.6325,14.5668,14.6043,80307.0
2020-04-08 14:30:00,15.54,15.59,15.34,15.45,238933.0,14.6043,14.6513,14.4164,14.5198,238933.0
2020-04-08 15:00:00,15.44,15.49,15.38,15.48,221684.0,14.5104,14.5574,14.454,14.548,221684.0
2020-04-08 15:30:00,15.48,15.56,15.4,15.49,1034918.0,14.548,14.6231,14.4728,14.5574,1034918.0
2020-04-09 09:30:00,15.77,15.91,15.51,15.83,340126.0,14.8205,14.9521,14.5762,14.8769,340126.0
2020-04-09 10:00:00,15.84,15.88,15.7,15.72,804681.0,14.8863,14.9239,14.7547,14.7735,804681.0
2020-04-09 10:30:00,15.71,15.76,15.36,15.46,363302.0,14.7641,14.8111,14.4352,14.5292,363302.0
2020-04-09 11:00:00,15.46,15.5,15.32,15.47,282974.0,14.5292,14.5668,14.3976,14.5386,282974.0
2020-04-09 11:30:00,15.48,15.61,15.45,15.58,238217.0,14.548,14.6701,14.5198,14.6419,238217.0
2020-04-09 12:00:00,15.57,15.6,15.49,15.51,254212.0,14.6325,14.6607,14.5574,14.5762,254212.0
2020-04-09 12:30:00,15.52,15.61,15.5,15.58,338528.0,14.5856,14.6701,14.5668,14.6419,338528.0
2020-04-09 13:00:00,15.58,15.64,15.56,15.59,113953.0,14.6419,14.6983,14.6231,14.6513,113953.0
2020-04-09 13:30:00,15.58,15.74,15.57,15.64,275091.0,14.6419,14.7923,14.6325,14.6983,275091.0
2020-04-09 14:00:00,15.64,15.69,15.51,15.54,198819.0,14.6983,14.7453,14.5762,14.6043,198819.0
2020-04-09 14:30:00,15.54,15.57,15.47,15.54,455609.0,14.6043,14.6325,14.5386,14.6043,455609.0
2020-04-09 15:00:00,15.53,15.55,15.47,15.49,249044.0,14.5949,14.6137,14.5386,14.5574,249044.0
2020-04-09 15:30:00,15.5,15.55,15.46,15.48,556754.0,14.5668,14.6137,14.5292,14.548,556754.0
2020-04-13 09:30:00,15.5,15.84,15.5,15.77,255711.0,14.5668,14.8863,14.5668,14.8205,255711.0
2020-04-13 10:00:00,15.77,15.82,15.64,15.76,163047.0,14.8205,14.8675,14.6983,14.8111,163047.0
2020-04-13 10:30:00,15.75,15.82,15.69,15.72,122162.0,14.8017,14.8675,14.7453,14.7735,122162.0
2020-04-13 11:00:00,15.72,15.8,15.67,15.72,112383.0,14.7735,14.8487,14.7265,14.7735,112383.0
2020-04-13 11:30:00,15.71,15.73,15.64,15.65,121415.0,14.7641,14.7829,14.6983,14.7077,121415.0
2020-04-13 12:00:00,15.64,15.71,15.63,15.64,111562.0,14.6983,14.7641,14.6889,14.6983,111562.0
2020-04-13 12:30:00,15.63,15.67,15.61,15.65,103228.0,14.6889,14.7265,14.6701,14.7077,103228.0
2020-04-13 13:00:00,15.65,15.68,15.63,15.65,85417.0,14.7077,14.7359,14.6889,14.7077,85417.0
2020-04-13 13:30:00,15.65,15.7,15.6,15.63,265415.0,14.7077,14.7547,14.6607,14.6889,265415.0
2020-04-13 14:00:00,15.63,15.68,15.62,15.65,165496.0,14.6889,14.7359,14.6795,14.7077,165496.0
2020-04-13 14:30:00,15.65,15.74,15.61,15.74,237330.0,14.7077,14.7923,14.6701,14.7923,237330.0
2020-04-13 15:00:00,15.74,15.82,15.66,15.81,490856.0,14.7923,14.8675,14.7171,14.8581,490856.0
2020-04-13 15:30:00,15.81,15.83,15.63,15.66,460323.0,14.8581,14.8769,14.6889,14.7171,460323.0
2020-04-14 09:30:00,15.95,17.02,15.95,16.98,780457.0,14.9897,15.9952,14.9897,15.9576,780457.0
2020-04-14 10:00:00,16.97,17.23,16.84,17.1,1043859.0,15.9482,16.1926,15.8261,16.0704,1043859.0
2020-04-14 10:30:00,17.09,17.16,16.87,17.0,1075414.0,16.061,16.1268,15.8543,15.9764,1075414.0
2020-04-14 11:00:00,17.0,17.13,16.83,17.07,1265164.0,15.9764,16.0986,15.8167,16.0422,1265164.0
2020-04-14 11:30:00,17.07,17.17,17.03,17.09,396450.0,16.0422,16.1362,16.0046,16.061,396450.0
2020-04-14 12:00:00,17.09,17.45,17.08,17.44,1025701.0,16.061,16.3993,16.0516,16.3899,1025701.0
2020-04-14 12:30:00,17.45,17.57,17.35,17.41,561391.0,16.3993,16.5121,16.3054,16.3618,561391.0
2020-04-14 13:00:00,17.41,17.41,17.21,17.3,433907.0,16.3618,16.3618,16.1738,16.2584,433907.0
2020-04-14 13:30:00,17.3,17.34,17.22,17.32,435739.0,16.2584,16.296,16.1832,16.2772,435739.0
2020-04-14 14:00:00,17.32,17.35,17.2,17.28,340990.0,16.2772,16.3054,16.1644,16.2396,340990.0
2020-04-14 14:30:00,17.27,17.3,17.05,17.08,437041.0,16.2302,16.2584,16.0234,16.0516,437041.0
2020-04-14 15:00:00,17.08,17.08,16.7,16.71,491035.0,16.0516,16.0516,15.6945,15.7039,491035.0
2020-04-14 15:30:00,16.7,16.78,16.46,16.57,1318961.0,15.6945,15.7697,15.469,15.5723,1318961.0
2020-04-15 09:30:00,16.65,17.27,16.54,16.86,793902.0,15.6475,16.2302,15.5441,15.8449,793902.0
2020-04-15 10:00:00,16.87,17.13,16.83,17.08,360529.0,15.8543,16.0986,15.8167,16.0516,360529.0
2020-04-15 10:30:00,17.09,17.15,16.92,17.14,778625.0,16.061,16.1174,15.9013,16.108,778625.0
2020-04-15 11:00:00,17.14,17.17,17.06,17.08,335108.0,16.108,16.1362,16.0328,16.0516,335108.0
2020-04-15 11:30:00,17.07,17.17,17.02,17.15,245592.0,16.0422,16.1362,15.9952,16.1174,245592.0
2020-04-15 12:00:00,17.15,17.31,17.14,17.28,353172.0,16.1174,16.2678,16.108,16.2396,353172.0
2020-04-15 12:30:00,17.28,17.29,17.1,17.11,433715.0,16.2396,16.249,16.0704,16.0798,433715.0
2020-04-15 13:00:00,17.11,17.22,17.05,17.16,204387.0,16.0798,16.1832,16.0234,16.1268,204387.0
2020-04-15 13:30:00,17.16,17.42,17.15,17.41,298490.0,16.1268,16.3712,16.1174,16.3618,298490.0
2020-04-15 14:00:00,17.4,17.55,17.4,17.48,457832.0,16.3524,16.4933,16.3524,16.4275,457832.0
2020-04-15 14:30:00,17.48,17.53,17.4,17.48,215096.0,16.4275,16.4745,16.3524,16.4275,215096.0
2020-04-15 15:00:00,17.49,17.59,17.45,17.57,320749.0,16.4369,16.5309,16.3993,16.5121,320749.0
2020-04-15 15:30:00,17.56,17.64,17.48,17.64,729769.0,16.5027,16.5779,16.4275,16.5779,729769.0
2020-04-16 09:30:00,17.85,18.5,17.85,18.49,1420063.0,16.7753,17.3861,16.7753,17.3767,1420063.0
2020-04-16 10:00:00,18.48,18.73,18.42,18.55,790780.0,17.3673,17.6023,17.3109,17.4331,790780.0
2020-04-16 10:30:00,18.55,18.67,18.41,18.45,747962.0,17.4331,17.5459,17.3015,17.3391,747962.0
2020-04-16 11:00:00,18.45,18.62,18.42,18.53,397996.0,17.3391,17.4989,17.3109,17.4143,397996.0
2020-04-16 11:30:00,18.53,18.82,18.52,18.73,639543.0,17.4143,17.6869,17.4049,17.6023,639543.0
2020-04-16 12:00:00,18.74,18.78,18.54,18.62,395243.0,17.6117,17.6493,17.4237,17.4989,395243.0
2020-04-16 12:30:00,18.61,18.62,18.49,18.55,302780.0,17.4895,17.4989,17.3767,17.4331,302780.0
2020-04-16 13:00:00,18.55,18.57,18.44,18.52,204988.0,17.4331,17.4519,17.3297,17.4049,204988.0
2020-04-16 13:30:00,18.52,18.58,18.45,18.54,276572.0,17.4049,17.4613,17.3391,17.4237,276572.0
2020-04-16 14:00:00,18.54,18.62,18.49,18.56,339260.0,17.4237,17.4989,17.3767,17.4425,339260.0
2020-04-16 14:30:00,18.55,18.65,18.55,18.64,367623.0,17.4331,17.5271,17.4331,17.5177,367623.0
2020-04-16 15:00:00,18.64,18.72,18.59,18.69,474391.0,17.5177,17.5929,17.4707,17.5647,474391.0
2020-04-16 15:30:00,18.69,18.85,18.66,18.8,1227602.0,17.5647,17.7151,17.5365,17.6681,1227602.0
2020-04-17 09:30:00,18.8,18.95,18.15,18.22,1372611.0,17.6681,17.809,17.0572,17.123,1372611.0
2020-04-17 10:00:00,18.23,18.31,18.04,18.3,717777.0,17.1324,17.2076,16.9538,17.1982,717777.0
2020-04-17 10:30:00,18.31,18.33,17.97,18.07,595040.0,17.2076,17.2264,16.888,16.982,595040.0
2020-04-17 11:00:00,18.06,18.1,17.72,17.76,485964.0,16.9726,17.0102,16.6531,16.6907,485964.0
2020-04-17 11:30:00,17.76,17.97,17.72,17.9,434872.0,16.6907,16.888,16.6531,16.8223,434872.0
2020-04-17 12:00:00,17.91,17.91,17.78,17.87,221393.0,16.8317,16.8317,16.7095,16.7941,221393.0
2020-04-17 12:30:00,17.86,18.15,17.85,18.07,355305.0,16.7847,17.0572,16.7753,16.982,355305.0
2020-04-17 13:00:00,18.06,18.09,17.92,17.95,212548.0,16.9726,17.0008,16.841,16.8692,212548.0
2020-04-17 13:30:00,17.95,17.95,17.84,17.95,217087.0,16.8692,16.8692,16.7659,16.8692,217087.0
2020-04-17 14:00:00,17.94,18.04,17.88,18.02,195537.0,16.8598,16.9538,16.8035,16.935,195537.0
2020-04-17 14:30:00,18.02,18.02,17.85,17.93,208526.0,16.935,16.935,16.7753,16.8504,208526.0
2020-04-17 15:00:00,17.93,17.93,17.81,17.92,280635.0,16.8504,16.8504,16.7377,16.841,280635.0
2020-04-17 15:30:00,17.92,17.94,17.78,17.83,999289.0,16.841,16.8598,16.7095,16.7565,999289.0
2020-04-20 09:30:00,17.76,18.31,17.67,17.89,644834.0,16.6907,17.2076,16.6061,16.8129,644834.0
2020-04-20 10:00:00,17.89,17.93,17.63,17.89,370411.0,16.8129,16.8504,16.5685,16.8129,370411.0
2020-04-20 10:30:00,17.89,17.96,17.72,17.82,276775.0,16.8129,16.8786,16.6531,16.7471,276775.0
2020-04-20 11:00:00,17.81,17.93,17.8,17.81,177969.0,16.7377,16.8504,16.7283,16.7377,177969.0
2020-04-20 11:30:00,17.81,17.9,17.8,17.84,141315.0,16.7377,16.8223,16.7283,16.7659,141315.0
2020-04-20 12:00:00,17.84,17.93,17.76,17.89,227686.0,16.7659,16.8504,16.6907,16.8129,227686.0
2020-04-20 12:30:00,17.89,18.04,17.84,18.03,162295.0,16.8129,16.9538,16.7659,16.9444,162295.0
2020-04-20 13:00:00,18.02,18.03,17.87,17.98,128826.0,16.935,16.9444,16.7941,16.8974,128826.0
2020-04-20 13:30:00,17.98,18.01,17.92,17.98,90764.0,16.8974,16.9256,16.841,16.8974,90764.0
2020-04-20 14:00:00,17.98,17.99,17.8,17.8,124236.0,16.8974,16.9068,16.7283,16.7283,124236.0
2020-04-20 14:30:00,17.8,17.95,17.76,17.83,188888.0,16.7283,16.8692,16.6907,16.7565,188888.0
2020-04-20 15:00:00,17.83,17.87,17.75,17.84,179703.0,16.7565,16.7941,16.6813,16.7659,179703.0
2020-04-20 15:30:00,17.84,17.88,17.68,17.68,655549.0,16.7659,16.8035,16.6155,16.6155,655549.0
2020-04-21 09:30:00,17.62,17.79,17.26,17.51,592888.0,16.5591,16.7189,16.2208,16.4557,592888.0
2020-04-21 10:00:00,17.53,17.6,17.27,17.48,295363.0,16.4745,16.5403,16.2302,16.4275,295363.0
2020-04-21 10:30:00,17.48,17.49,16.93,17.01,334833.0,16.4275,16.4369,15.9107,15.9858,334833.0
2020-04-21 11:00:00,17.01,17.17,16.9,17.13,335322.0,15.9858,16.1362,15.8825,16.0986,335322.0
2020-04-21 11:30:00,17.12,17.18,17.05,17.07,131623.0,16.0892,16.1456,16.0234,16.0422,131623.0
2020-04-21 12:00:00,17.07,17.14,16.97,17.02,130442.0,16.0422,16.108,15.9482,15.9952,130442.0
2020-04-21 12:30:00,17.03,17.23,16.99,17.2,100429.0,16.0046,16.1926,15.967,16.1644,100429.0
2020-04-21 13:00:00,17.21,17.36,17.19,17.36,100651.0,16.1738,16.3148,16.155,16.3148,100651.0
2020-04-21 13:30:00,17.35,17.42,17.31,17.41,113770.0,16.3054,16.3712,16.2678,16.3618,113770.0
2020-04-21 14:00:00,17.4,17.53,17.36,17.5,96911.0,16.3524,16.4745,16.3148,16.4463,96911.0
2020-04-21 14:30:00,17.51,17.52,17.31,17.32,123770.0,16.4557,16.4651,16.2678,16.2772,123770.0
2020-04-21 15:00:00,17.32,17.42,17.28,17.42,166358.0,16.2772,16.3712,16.2396,16.3712,166358.0
2020-04-21 15:30:00,17.41,17.46,17.35,17.36,412034.0,16.3618,16.4087,16.3054,16.3148,412034.0
2020-04-22 09:30:00,17.8,18.14,17.8,18.11,628654.0,16.7283,17.0478,16.7283,17.0196,628654.0
2020-04-22 10:00:00,18.1,18.11,17.74,17.78,462568.0,17.0102,17.0196,16.6719,16.7095,462568.0
2020-04-22 10:30:00,17.77,17.81,17.51,17.61,205031.0,16.7001,16.7377,16.4557,16.5497,205031.0
2020-04-22 11:00:00,17.61,17.65,17.5,17.57,208310.0,16.5497,16.5873,16.4463,16.5121,208310.0
2020-04-22 11:30:00,17.56,17.66,17.52,17.61,101123.0,16.5027,16.5967,16.4651,16.5497,101123.0
2020-04-22 12:00:00,17.6,17.63,17.53,17.54,134368.0,16.5403,16.5685,16.4745,16.4839,134368.0
2020-04-22 12:30:00,17.54,17.61,17.45,17.49,150426.0,16.4839,16.5497,16.3993,16.4369,150426.0
2020-04-22 13:00:00,17.48,17.6,17.46,17.55,120369.0,16.4275,16.5403,16.4087,16.4933,120369.0
2020-04-22 13:30:00,17.55,17.61,17.53,17.6,88874.0,16.4933,16.5497,16.4745,16.5403,88874.0
2020-04-22 14:00:00,17.6,17.62,17.52,17.58,107787.0,16.5403,16.5591,16.4651,16.5215,107787.0
2020-04-22 14:30:00,17.58,17.59,17.54,17.57,96780.0,16.5215,16.5309,16.4839,16.5121,96780.0
2020-04-22 15:00:00,17.57,17.63,17.55,17.62,119142.0,16.5121,16.5685,16.4933,16.5591,119142.0
2020-04-22 15:30:00,17.62,17.63,17.51,17.54,365885.0,16.5591,16.5685,16.4557,16.4839,365885.0
2020-04-23 09:30:00,17.55,17.66,17.09,17.2,642506.0,16.4933,16.5967,16.061,16.1644,642506.0
2020-04-23 10:00:00,17.2,17.28,17.03,17.05,486308.0,16.1644,16.2396,16.0046,16.0234,486308.0
2020-04-23 10:30:00,17.05,17.15,16.79,16.81,766769.0,16.0234,16.1174,15.7791,15.7979,766769.0
2020-04-23 11:00:00,16.8,16.8,16.53,16.63,578765.0,15.7885,15.7885,15.5347,15.6287,578765.0
2020-04-23 11:30:00,16.63,16.65,16.45,16.6,415212.0,15.6287,15.6475,15.4596,15.6005,415212.0
2020-04-23 12:00:00,16.6,16.61,16.4,16.48,303444.0,15.6005,15.6099,15.4126,15.4877,303444.0
2020-04-23 12:30:00,16.48,16.54,16.26,16.42,431372.0,15.4877,15.5441,15.281,15.4314,431372.0
2020-04-23 13:00:00,16.41,16.44,16.29,16.31,305564.0,15.422,15.4502,15.3092,15.328,305564.0
2020-04-23 13:30:00,16.31,16.33,15.99,16.0,1042679.0,15.328,15.3468,15.0273,15.0367,1042679.0
2020-04-23 14:00:00,16.0,16.16,15.9,16.12,1007114.0,15.0367,15.187,14.9427,15.1494,1007114.0
2020-04-23 14:30:00,16.12,16.19,16.08,16.11,450865.0,15.1494,15.2152,15.1118,15.14,450865.0
2020-04-23 15:00:00,16.11,16.16,16.06,16.11,645573.0,15.14,15.187,15.093,15.14,645573.0
2020-04-23 15:30:00,16.1,16.25,16.09,16.21,1136818.0,15.1306,15.2716,15.1212,15.234,1136818.0
2020-04-24 09:30:00,16.38,16.42,15.96,16.16,470130.0,15.3938,15.4314,14.9991,15.187,470130.0
2020-04-24 10:00:00,16.16,16.18,15.83,15.86,368937.0,15.187,15.2058,14.8769,14.9051,368937.0
2020-04-24 10:30:00,15.87,15.98,15.86,15.86,153267.0,14.9145,15.0179,14.9051,14.9051,153267.0
2020-04-24 11:00:00,15.86,15.99,15.75,15.95,208365.0,14.9051,15.0273,14.8017,14.9897,208365.0
2020-04-24 11:30:00,15.94,16.0,15.79,15.81,190922.0,14.9803,15.0367,14.8393,14.8581,190922.0
2020-04-24 12:00:00,15.81,16.04,15.71,16.04,327553.0,14.8581,15.0742,14.7641,15.0742,327553.0
2020-04-24 12:30:00,16.03,16.1,15.94,16.09,185128.0,15.0648,15.1306,14.9803,15.1212,185128.0
2020-04-24 13:00:00,16.09,16.18,16.06,16.18,158313.0,15.1212,15.2058,15.093,15.2058,158313.0
2020-04-24 13:30:00,16.18,16.24,16.13,16.13,218638.0,15.2058,15.2622,15.1588,15.1588,218638.0
2020-04-24 14:00:00,16.14,16.19,16.09,16.11,130520.0,15.1682,15.2152,15.1212,15.14,130520.0
2020-04-24 14:30:00,16.1,16.14,15.99,16.05,205501.0,15.1306,15.1682,15.0273,15.0836,205501.0
2020-04-24 15:00:00,16.05,16.07,15.97,16.05,298474.0,15.0836,15.1024,15.0085,15.0836,298474.0
2020-04-24 15:30:00,16.05,16.13,16.03,16.11,578748.0,15.0836,15.1588,15.0648,15.14,578748.0
2020-04-27 09:30:00,16.48,16.63,16.32,16.45,540300.0,15.4877,15.6287,15.3374,15.4596,540300.0
2020-04-27 10:00:00,16.45,16.49,16.39,16.45,255875.0,15.4596,15.4971,15.4032,15.4596,255875.0
2020-04-27 10:30:00,16.44,16.47,16.2,16.29,340161.0,15.4502,15.4784,15.2246,15.3092,340161.0
2020-04-27 11:00:00,16.3,16.36,16.23,16.35,230126.0,15.3186,15.375,15.2528,15.3656,230126.0
2020-04-27 11:30:00,16.35,16.43,16.29,16.43,374186.0,15.3656,15.4408,15.3092,15.4408,374186.0
2020-04-27 12:00:00,16.43,16.52,16.37,16.51,207033.0,15.4408,15.5253,15.3844,15.5159,207033.0
2020-04-27 12:30:00,16.51,16.56,16.47,16.47,181270.0,15.5159,15.5629,15.4784,15.4784,181270.0
2020-04-27 13:00:00,16.46,16.67,16.45,16.66,603300.0,15.469,15.6663,15.4596,15.6569,603300.0
2020-04-27 13:30:00,16.67,16.75,16.58,16.74,296052.0,15.6663,15.7415,15.5817,15.7321,296052.0
2020-04-27 14:00:00,16.73,16.78,16.66,16.69,279042.0,15.7227,15.7697,15.6569,15.6851,279042.0
2020-04-27 14:30:00,16.68,16.77,16.67,16.75,232727.0,15.6757,15.7603,15.6663,15.7415,232727.0
2020-04-27 15:00:00,16.75,16.77,16.62,16.66,340236.0,15.7415,15.7603,15.6193,15.6569,340236.0
2020-04-27 15:30:00,16.66,16.7,16.6,16.61,839225.0,15.6569,15.6945,15.6005,15.6099,839225.0
2020-04-28 09:30:00,16.66,16.72,16.25,16.28,793801.0,15.6569,15.7133,15.2716,15.2998,793801.0
2020-04-28 10:00:00,16.27,16.35,16.04,16.1,393522.0,15.2904,15.3656,15.0742,15.1306,393522.0
2020-04-28 10:30:00,16.11,16.19,15.97,16.05,199291.0,15.14,15.2152,15.0085,15.0836,199291.0
2020-04-28 11:00:00,16.05,16.18,16.04,16.15,269968.0,15.0836,15.2058,15.0742,15.1776,269968.0
2020-04-28 11:30:00,16.15,16.36,16.08,16.36,300315.0,15.1776,15.375,15.1118,15.375,300315.0
2020-04-28 12:00:00,16.37,16.37,16.17,16.26,145543.0,15.3844,15.3844,15.1964,15.281,145543.0
2020-04-28 12:30:00,16.25,16.37,16.24,16.36,85038.0,15.2716,15.3844,15.2622,15.375,85038.0
2020-04-28 13:00:00,16.35,16.41,16.32,16.38,101573.0,15.3656,15.422,15.3374,15.3938,101573.0
2020-04-28 13:30:00,16.38,16.4,16.26,16.35,137331.0,15.3938,15.4126,15.281,15.3656,137331.0
2020-04-28 14:00:00,16.35,16.47,16.33,16.43,121109.0,15.3656,15.4784,15.3468,15.4408,121109.0
2020-04-28 14:30:00,16.44,16.47,16.4,16.42,206930.0,15.4502,15.4784,15.4126,15.4314,206930.0
2020-04-28 15:00:00,16.42,16.48,16.42,16.47,116808.0,15.4314,15.4877,15.4314,15.4784,116808.0
2020-04-28 15:30:00,16.46,16.49,16.33,16.35,643408.0,15.469,15.4971,15.3468,15.3656,643408.0
2020-04-29 09:30:00,16.42,16.59,16.01,16.11,710429.0,15.4314,15.5911,15.046,15.14,710429.0
2020-04-29 10:00:00,16.11,16.2,16.05,16.19,527412.0,15.14,15.2246,15.0836,15.2152,527412.0
2020-04-29 10:30:00,16.2,16.32,16.17,16.3,361869.0,15.2246,15.3374,15.1964,15.3186,361869.0
2020-04-29 11:00:00,16.3,16.5,16.26,16.49,303640.0,15.3186,15.5065,15.281,15.4971,303640.0
2020-04-29 11:30:00,16.5,16.61,16.49,16.54,332750.0,15.5065,15.6099,15.4971,15.5441,332750.0
2020-04-29 12:00:00,16.54,16.68,16.53,16.64,349306.0,15.5441,15.6757,15.5347,15.6381,349306.0
2020-04-29 12:30:00,16.64,16.71,16.63,16.69,258415.0,15.6381,15.7039,15.6287,15.6851,258415.0
2020-04-29 13:00:00,16.68,16.71,16.63,16.64,370782.0,15.6757,15.7039,15.6287,15.6381,370782.0
2020-04-29 13:30:00,16.64,16.66,16.51,16.62,589861.0,15.6381,15.6569,15.5159,15.6193,589861.0
2020-04-29 14:00:00,16.61,16.71,16.59,16.66,885795.0,15.6099,15.7039,15.5911,15.6569,885795.0
2020-04-29 14:30:00,16.67,16.8,16.65,16.78,281906.0,15.6663,15.7885,15.6475,15.7697,281906.0
2020-04-29 15:00:00,16.78,16.81,16.71,16.78,284897.0,15.7697,15.7979,15.7039,15.7697,284897.0
2020-04-29 15:30:00,16.78,16.83,16.66,16.71,820755.0,15.7697,15.8167,15.6569,15.7039,820755.0
2020-04-30 09:30:00,16.72,16.91,16.43,16.44,370598.0,15.7133,15.8919,15.4408,15.4502,370598.0
2020-04-30 10:00:00,16.45,16.48,16.19,16.41,244867.0,15.4596,15.4877,15.2152,15.422,244867.0
2020-04-30 10:30:00,16.41,16.46,16.27,16.44,216637.0,15.422,15.469,15.2904,15.4502,216637.0
2020-04-30 11:00:00,16.44,16.53,16.39,16.43,184504.0,15.4502,15.5347,15.4032,15.4408,184504.0
2020-04-30 11:30:00,16.42,16.43,16.26,16.27,196977.0,15.4314,15.4408,15.281,15.2904,196977.0
2020-04-30 12:00:00,16.27,16.31,16.03,16.05,280786.0,15.2904,15.328,15.0648,15.0836,280786.0
2020-04-30 12:30:00,16.05,16.06,15.76,15.82,355760.0,15.0836,15.093,14.8111,14.8675,355760.0
2020-04-30 13:00:00,15.83,15.83,15.66,15.72,312765.0,14.8769,14.8769,14.7171,14.7735,312765.0
2020-04-30 13:30:00,15.71,15.72,15.52,15.57,221853.0,14.7641,14.7735,14.5856,14.6325,221853.0
2020-04-30 14:00:00,15.57,15.62,15.54,15.61,184182.0,14.6325,14.6795,14.6043,14.6701,184182.0
2020-04-30 14:30:00,15.6,15.61,15.54,15.54,203736.0,14.6607,14.6701,14.6043,14.6043,203736.0
2020-04-30 15:00:00,15.54,15.78,15.54,15.76,280099.0,14.6043,14.8299,14.6043,14.8111,280099.0
2020-04-30 15:30:00,15.76,15.94,15.75,15.93,680994.0,14.8111,14.9803,14.8017,14.9709,680994.0
2020-05-01 09:30:00,15.52,15.55,15.2,15.3,797649.0,14.5856,14.6137,14.2848,14.3788,797649.0
2020-05-01 10:00:00,15.3,15.44,15.07,15.17,356672.0,14.3788,14.5104,14.1626,14.2566,356672.0
2020-05-01 10:30:00,15.17,15.19,14.98,15.08,691849.0,14.2566,14.2754,14.0781,14.172,691849.0
2020-05-01 11:00:00,15.08,15.18,14.94,15.02,639495.0,14.172,14.266,14.0405,14.1157,639495.0
2020-05-01 11:30:00,15.02,15.02,14.73,14.85,967609.0,14.1157,14.1157,13.8431,13.9559,967609.0
2020-05-01 12:00:00,14.85,14.97,14.81,14.93,497950.0,13.9559,14.0687,13.9183,14.0311,497950.0
2020-05-01 12:30:00,14.92,14.97,14.84,14.9,481239.0,14.0217,14.0687,13.9465,14.0029,481239.0
2020-05-01 13:00:00,14.9,14.96,14.85,14.95,405273.0,14.0029,14.0593,13.9559,14.0499,405273.0
2020-05-01 13:30:00,14.94,14.95,14.87,14.9,284796.0,14.0405,14.0499,13.9747,14.0029,284796.0
2020-05-01 14:00:00,14.9,14.93,14.86,14.89,341143.0,14.0029,14.0311,13.9653,13.9935,341143.0
2020-05-01 14:30:00,14.9,15.01,14.86,15.0,663779.0,14.0029,14.1063,13.9653,14.0969,663779.0
2020-05-01 15:00:00,15.01,15.11,14.99,15.1,622916.0,14.1063,14.2002,14.0875,14.1908,622916.0
2020-05-01 15:30:00,15.1,15.2,15.07,15.19,1099800.0,14.1908,14.2848,14.1626,14.2754,1099800.0
2020-05-04 09:30:00,15.14,15.14,14.63,14.81,789327.0,14.2284,14.2284,13.7491,13.9183,789327.0
2020-05-04 10:00:00,14.81,14.9,14.69,14.75,609210.0,13.9183,14.0029,13.8055,13.8619,609210.0
2020-05-04 10:30:00,14.75,14.85,14.7,14.76,560514.0,13.8619,13.9559,13.8149,13.8713,560514.0
2020-05-04 11:00:00,14.77,14.93,14.76,14.8,432533.0,13.8807,14.0311,13.8713,13.9089,432533.0
2020-05-04 11:30:00,14.81,15.07,14.8,15.03,484930.0,13.9183,14.1626,13.9089,14.1251,484930.0
2020-05-04 12:00:00,15.03,15.13,14.95,15.04,224792.0,14.1251,14.219,14.0499,14.1345,224792.0
2020-05-04 12:30:00,15.05,15.06,14.94,15.03,276450.0,14.1438,14.1532,14.0405,14.1251,276450.0
2020-05-04 13:00:00,15.03,15.04,14.99,15.02,179649.0,14.1251,14.1345,14.0875,14.1157,179649.0
2020-05-04 13:30:00,15.02,15.03,14.91,14.95,452636.0,14.1157,14.1251,14.0123,14.0499,452636.0
2020-05-04 14:00:00,14.96,14.96,14.82,14.84,126564.0,14.0593,14.0593,13.9277,13.9465,126564.0
2020-05-04 14:30:00,14.85,14.87,14.79,14.83,197597.0,13.9559,13.9747,13.8995,13.9371,197597.0
2020-05-04 15:00:00,14.83,14.93,14.79,14.87,278543.0,13.9371,14.0311,13.8995,13.9747,278543.0
2020-05-04 15:30:00,14.87,15.0,14.85,14.95,650303.0,13.9747,14.0969,13.9559,14.0499,650303.0
2020-05-05 09:30:00,15.17,15.45,15.14,15.29,604974.0,14.2566,14.5198,14.2284,14.3694,604974.0
2020-05-05 10:00:00,15.29,15.47,15.23,15.23,438350.0,14.3694,14.5386,14.313,14.313,438350.0
2020-05-05 10:30:00,15.24,15.38,15.21,15.37,263236.0,14.3224,14.454,14.2942,14.4446,263236.0
2020-05-05 11:00:00,15.36,15.5,15.28,15.49,332294.0,14.4352,14.5668,14.36,14.5574,332294.0
2020-05-05 11:30:00,15.49,15.51,15.4,15.41,366735.0,14.5574,14.5762,14.4728,14.4822,366735.0
2020-05-05 12:00:00,15.41,15.41,15.32,15.37,131597.0,14.4822,14.4822,14.3976,14.4446,131597.0
2020-05-05 12:30:00,15.36,15.41,15.34,15.36,150634.0,14.4352,14.4822,14.4164,14.4352,150634.0
2020-05-05 13:00:00,15.36,15.37,15.26,15.31,145860.0,14.4352,14.4446,14.3412,14.3882,145860.0
2020-05-05 13:30:00,15.31,15.36,15.28,15.3,113018.0,14.3882,14.4352,14.36,14.3788,113018.0
2020-05-05 14:00:00,15.3,15.41,15.27,15.37,109070.0,14.3788,14.4822,14.3506,14.4446,109070.0
2020-05-05 14:30:00,15.37,15.42,15.34,15.42,133098.0,14.4446,14.4916,14.4164,14.4916,133098.0
2020-05-05 15:00:00,15.41,15.44,15.21,15.24,249943.0,14.4822,14.5104,14.2942,14.3224,249943.0
2020-05-05 15:30:00,15.23,15.23,15.14,15.16,466868.0,14.313,14.313,14.2284,14.2472,466868.0
2020-05-06 09:30:00,15.44,15.56,15.21,15.42,409824.0,14.5104,14.6231,14.2942,14.4916,409824.0
2020-05-06 10:00:00,15.42,15.43,14.85,15.06,303543.0,14.4916,14.501,13.9559,14.1532,303543.0
2020-05-06 10:30:00,15.06,15.2,14.99,15.09,260574.0,14.1532,14.2848,14.0875,14.1814,260574.0
2020-05-06 11:00:00,15.1,15.11,14.96,15.01,161839.0,14.1908,14.2002,14.0593,14.1063,161839.0
2020-05-06 11:30:00,15.01,15.05,14.87,14.91,233176.0,14.1063,14.1438,13.9747,14.0123,233176.0
2020-05-06 12:00:00,14.92,14.93,14.74,14.77,246168.0,14.0217,14.0311,13.8525,13.8807,246168.0
2020-05-06 12:30:00,14.77,14.82,14.72,14.74,176789.0,13.8807,13.9277,13.8337,13.8525,176789.0
2020-05-06 13:00:00,14.74,14.81,14.7,14.79,322912.0,13.8525,13.9183,13.8149,13.8995,322912.0
2020-05-06 13:30:00,14.79,14.81,14.16,14.64,1183568.0,13.8995,13.9183,13.3074,13.7585,1183568.0
2020-05-06 14:00:00,14.63,14.63,14.55,14.59,206002.0,13.7491,13.7491,13.674,13.7115,206002.0
2020-05-06 14:30:00,14.58,14.66,14.56,14.64,241612.0,13.7021,13.7773,13.6834,13.7585,241612.0
2020-05-06 15:00:00,14.64,14.69,14.49,14.54,900448.0,13.7585,13.8055,13.6176,13.6646,900448.0
2020-05-06 15:30:00,14.53,14.54,14.41,14.44,486348.0,13.6552,13.6646,13.5424,13.5706,486348.0
2020-05-07 09:30:00,14.5,14.61,14.38,14.46,764649.0,13.627,13.7303,13.5142,13.5894,764649.0
2020-05-07 10:00:00,14.46,14.65,14.4,14.52,526067.0,13.5894,13.7679,13.533,13.6458,526067.0
2020-05-07 10:30:00,14.52,14.52,14.41,14.51,391115.0,13.6458,13.6458,13.5424,13.6364,391115.0
2020-05-07 11:00:00,14.51,14.73,14.5,14.66,311356.0,13.6364,13.8431,13.627,13.7773,311356.0
2020-05-07 11:30:00,14.67,14.9,14.67,14.89,506989.0,13.7867,14.0029,13.7867,13.9935,506989.0
2020-05-07 12:00:00,14.89,14.96,14.82,14.84,351491.0,13.9935,14.0593,13.9277,13.9465,351491.0
2020-05-07 12:30:00,14.84,15.19,14.83,15.13,755322.0,13.9465,14.2754,13.9371,14.219,755322.0
2020-05-07 13:00:00,15.13,15.22,15.07,15.12,252580.0,14.219,14.3036,14.1626,14.2096,252580.0
2020-05-07 13:30:00,15.13,15.21,15.1,15.11,300215.0,14.219,14.2942,14.1908,14.2002,300215.0
2020-05-07 14:00:00,15.11,15.14,15.03,15.04,223899.0,14.2002,14.2284,14.1251,14.1345,223899.0
2020-05-07 14:30:00,15.04,15.18,15.04,15.17,467386.0,14.1345,14.266,14.1345,14.2566,467386.0
2020-05-07 15:00:00,15.17,15.22,15.11,15.14,289153.0,14.2566,14.3036,14.2002,14.2284,289153.0
2020-05-07 15:30:00,15.14,15.16,15.07,15.13,812160.0,14.2284,14.2472,14.1626,14.219,812160.0
2020-05-08 09:30:00,15.5,16.36,15.39,16.3,1441870.0,14.5668,15.375,14.4634,15.3186,1441870.0
2020-05-08 10:00:00,16.3,16.64,16.24,16.48,892381.0,15.3186,15.6381,15.2622,15.4877,892381.0
2020-05-08 10:30:00,16.48,16.71,16.47,16.66,613853.0,15.4877,15.7039,15.4784,15.6569,613853.0
2020-05-08 11:00:00,16.66,16.87,16.53,16.87,564511.0,15.6569,15.8543,15.5347,15.8543,564511.0
2020-05-08 11:30:00,16.87,17.2,16.84,17.07,812619.0,15.8543,16.1644,15.8261,16.0422,812619.0
2020-05-08 12:00:00,17.07,17.1,16.57,16.73,831481.0,16.0422,16.0704,15.5723,15.7227,831481.0
2020-05-08 12:30:00,16.73,16.87,16.63,16.68,401150.0,15.7227,15.8543,15.6287,15.6757,401150.0
2020-05-08 13:00:00,16.67,16.89,16.65,16.81,243010.0,15.6663,15.8731,15.6475,15.7979,243010.0
2020-05-08 13:30:00,16.81,17.01,16.8,17.0,240698.0,15.7979,15.9858,15.7885,15.9764,240698.0
2020-05-08 14:00:00,17.0,17.13,16.99,17.1,343567.0,15.9764,16.0986,15.967,16.0704,343567.0
2020-05-08 14:30:00,17.1,17.29,17.01,17.29,374413.0,16.0704,16.249,15.9858,16.249,374413.0
2020-05-08 15:00:00,17.29,17.37,17.21,17.25,447090.0,16.249,16.3242,16.1738,16.2114,447090.0
2020-05-08 15:30:00,17.25,17.32,17.16,17.18,1034929.0,16.2114,16.2772,16.1268,16.1456,1034929.0
2020-05-11 09:30:00,17.53,17.75,16.97,17.05,904336.0,16.4745,16.6813,15.9482,16.0234,904336.0
2020-05-11 10:00:00,17.05,17.45,17.04,17.23,269413.0,16.0234,16.3993,16.014,16.1926,269413.0
2020-05-11 10:30:00,17.23,17.33,17.17,17.29,243985.0,16.1926,16.2866,16.1362,16.249,243985.0
2020-05-11 11:00:00,17.29,17.42,17.22,17.39,621682.0,16.249,16.3712,16.1832,16.343,621682.0
2020-05-11 11:30:00,17.39,17.47,17.33,17.4,362652.0,16.343,16.4181,16.2866,16.3524,362652.0
2020-05-11 12:00:00,17.4,17.48,17.35,17.47,196627.0,16.3524,16.4275,16.3054,16.4181,196627.0
2020-05-11 12:30:00,17.46,17.56,17.43,17.55,171634.0,16.4087,16.5027,16.3806,16.4933,171634.0
2020-05-11 13:00:00,17.55,17.55,17.38,17.42,118806.0,16.4933,16.4933,16.3336,16.3712,118806.0
2020-05-11 13:30:00,17.41,17.45,17.31,17.32,147985.0,16.3618,16.3993,16.2678,16.2772,147985.0
2020-05-11 14:00:00,17.32,17.34,17.22,17.28,175630.0,16.2772,16.296,16.1832,16.2396,175630.0
2020-05-11 14:30:00,17.29,17.38,17.27,17.34,87128.0,16.249,16.3336,16.2302,16.296,87128.0
2020-05-11 15:00:00,17.34,17.38,17.26,17.27,235762.0,16.296,16.3336,16.2208,16.2302,235762.0
2020-05-11 15:30:00,17.27,17.37,17.22,17.23,761337.0,16.2302,16.3242,16.1832,16.1926,761337.0
2020-05-12 09:30:00,17.22,17.23,16.64,17.2,575830.0,16.1832,16.1926,15.6381,16.1644,575830.0
2020-05-12 10:00:00,17.21,17.31,17.1,17.24,210205.0,16.1738,16.2678,16.0704,16.202,210205.0
2020-05-12 10:30:00,17.26,17.54,17.26,17.45,150803.0,16.2208,16.4839,16.2208,16.3993,150803.0
2020-05-12 11:00:00,17.44,17.6,17.44,17.57,146538.0,16.3899,16.5403,16.3899,16.5121,146538.0
2020-05-12 11:30:00,17.57,17.71,17.57,17.7,146821.0,16.5121,16.6437,16.5121,16.6343,146821.0
2020-05-12 12:00:00,17.7,17.73,17.63,17.7,401315.0,16.6343,16.6625,16.5685,16.6343,401315.0
2020-05-12 12:30:00,17.7,18.0,17.69,17.99,360003.0,16.6343,16.9162,16.6249,16.9068,360003.0
2020-05-12 13:00:00,18.0,18.08,17.87,17.91,424118.0,16.9162,16.9914,16.7941,16.8317,424118.0
2020-05-12 13:30:00,17.9,18.04,17.88,17.9,463671.0,16.8223,16.9538,16.8035,16.8223,463671.0
2020-05-12 14:00:00,17.89,17.97,17.66,17.68,187211.0,16.8129,16.888,16.5967,16.6155,187211.0
2020-05-12 14:30:00,17.68,17.77,17.63,17.73,154446.0,16.6155,16.7001,16.5685,16.6625,154446.0
2020-05-12 15:00:00,17.73,17.76,17.56,17.58,189026.0,16.6625,16.6907,16.5027,16.5215,189026.0
2020-05-12 15:30:00,17.59,17.61,17.37,17.38,466436.0,16.5309,16.5497,16.3242,16.3336,466436.0
2020-05-13 09:30:00,17.39,18.05,17.37,18.02,415232.0,16.343,16.9632,16.3242,16.935,415232.0
2020-05-13 10:00:00,18.01,18.08,17.75,17.84,277817.0,16.9256,16.9914,16.6813,16.7659,277817.0
2020-05-13 10:30:00,17.8,17.95,17.77,17.79,193677.0,16.7283,16.8692,16.7001,16.7189,193677.0
2020-05-13 11:00:00,17.79,17.98,17.72,17.8,357517.0,16.7189,16.8974,16.6531,16.7283,357517.0
2020-05-13 11:30:00,17.8,17.88,17.44,17.48,356078.0,16.7283,16.8035,16.3899,16.4275,356078.0
2020-05-13 12:00:00,17.48,17.55,17.07,17.12,335700.0,16.4275,16.4933,16.0422,16.0892,335700.0
2020-05-13 12:30:00,17.13,17.2,17.06,17.15,193772.0,16.0986,16.1644,16.0328,16.1174,193772.0
2020-05-13 13:00:00,17.15,17.24,17.01,17.24,278221.0,16.1174,16.202,15.9858,16.202,278221.0
2020-05-13 13:30:00,17.23,17.24,17.12,17.13,140239.0,16.1926,16.202,16.0892,16.0986,140239.0
2020-05-13 14:00:00,17.13,17.17,17.06,17.12,119684.0,16.0986,16.1362,16.0328,16.0892,119684.0
2020-05-13 14:30:00,17.13,17.19,17.09,17.14,149342.0,16.0986,16.155,16.061,16.108,149342.0
2020-05-13 15:00:00,17.15,17.21,17.12,17.19,172218.0,16.1174,16.1738,16.0892,16.155,172218.0
2020-05-13 15:30:00,17.18,17.37,17.15,17.32,479746.0,16.1456,16.3242,16.1174,16.2772,479746.0
2020-05-14 09:30:00,16.79,16.85,16.02,16.06,933083.0,15.7791,15.8355,15.0554,15.093,933083.0
2020-05-14 10:00:00,16.06,16.16,15.93,16.03,628232.0,15.093,15.187,14.9709,15.0648,628232.0
2020-05-14 10:30:00,16.03,16.39,16.02,16.32,1051377.0,15.0648,15.4032,15.0554,15.3374,1051377.0
2020-05-14 11:00:00,16.32,16.47,16.3,16.33,362167.0,15.3374,15.4784,15.3186,15.3468,362167.0
2020-05-14 11:30:00,16.33,16.41,16.3,16.32,429534.0,15.3468,15.422,15.3186,15.3374,429534.0
2020-05-14 12:00:00,16.31,16.45,16.3,16.42,284747.0,15.328,15.4596,15.3186,15.4314,284747.0
2020-05-14 12:30:00,16.42,16.51,16.35,16.51,287833.0,15.4314,15.5159,15.3656,15.5159,287833.0
2020-05-14 13:00:00,16.51,16.6,16.43,16.6,227283.0,15.5159,15.6005,15.4408,15.6005,227283.0
2020-05-14 13:30:00,16.6,16.67,16.44,16.45,166456.0,15.6005,15.6663,15.4502,15.4596,166456.0
2020-05-14 14:00:00,16.45,16.61,16.4,16.61,162089.0,15.4596,15.6099,15.4126,15.6099,162089.0
2020-05-14 14:30:00,16.61,16.64,16.54,16.61,167264.0,15.6099,15.6381,15.5441,15.6099,167264.0
2020-05-14 15:00:00,16.61,16.7,16.59,16.69,270868.0,15.6099,15.6945,15.5911,15.6851,270868.0
2020-05-14 15:30:00,16.69,16.72,16.59,16.69,624549.0,15.6851,15.7133,15.5911,15.6851,624549.0
2020-05-15 09:30:00,16.61,17.09,16.55,16.96,416944.0,15.6099,16.061,15.5535,15.9388,416944.0
2020-05-15 10:00:00,16.98,17.12,16.87,16.96,230606.0,15.9576,16.0892,15.8543,15.9388,230606.0
2020-05-15 10:30:00,16.96,16.97,16.56,16.57,264046.0,15.9388,15.9482,15.5629,15.5723,264046.0
2020-05-15 11:00:00,16.56,16.56,16.35,16.41,1217076.0,15.5629,15.5629,15.3656,15.422,1217076.0
2020-05-15 11:30:00,16.41,16.55,16.36,16.52,192466.0,15.422,15.5535,15.375,15.5253,192466.0
2020-05-15 12:00:00,16.53,16.61,16.45,16.57,195576.0,15.5347,15.6099,15.4596,15.5723,195576.0
2020-05-15 12:30:00,16.57,16.62,16.54,16.57,86366.0,15.5723,15.6193,15.5441,15.5723,86366.0
2020-05-15 13:00:00,16.57,16.69,16.57,16.64,82470.0,15.5723,15.6851,15.5723,15.6381,82470.0
2020-05-15 13:30:00,16.63,16.65,16.54,16.64,88400.0,15.6287,15.6475,15.5441,15.6381,88400.0
2020-05-15 14:00:00,16.63,16.76,16.6,16.75,139503.0,15.6287,15.7509,15.6005,15.7415,139503.0
2020-05-15 14:30:00,16.75,16.81,16.67,16.71,163785.0,15.7415,15.7979,15.6663,15.7039,163785.0
2020-05-15 15:00:00,16.71,16.9,16.7,16.88,225156.0,15.7039,15.8825,15.6945,15.8637,225156.0
2020-05-15 15:30:00,16.88,16.92,16.79,16.85,379726.0,15.8637,15.9013,15.7791,15.8355,379726.0
2020-05-18 09:30:00,17.05,17.23,16.74,16.8,1035248.0,16.0234,16.1926,15.7321,15.7885,1035248.0
2020-05-18 10:00:00,16.79,16.88,16.66,16.75,1347251.0,15.7791,15.8637,15.6569,15.7415,1347251.0
2020-05-18 10:30:00,16.75,16.78,16.68,16.75,1274449.0,15.7415,15.7697,15.6757,15.7415,1274449.0
2020-05-18 11:00:00,16.75,16.78,16.56,16.57,1022657.0,15.7415,15.7697,15.5629,15.5723,1022657.0
2020-05-18 11:30:00,16.57,16.67,16.5,16.51,952220.0,15.5723,15.6663,15.5065,15.5159,952220.0
2020-05-18 12:00:00,16.51,16.57,16.38,16.52,2425128.0,15.5159,15.5723,15.3938,15.5253,2425128.0
2020-05-18 12:30:00,16.52,16.66,16.46,16.63,651822.0,15.5253,15.6569,15.469,15.6287,651822.0
2020-05-18 13:00:00,16.64,16.78,16.6,16.69,316231.0,15.6381,15.7697,15.6005,15.6851,316231.0
2020-05-18 13:30:00,16.69,16.72,16.53,16.53,314491.0,15.6851,15.7133,15.5347,15.5347,314491.0
2020-05-18 14:00:00,16.53,16.65,16.53,16.65,356151.0,15.5347,15.6475,15.5347,15.6475,356151.0
2020-05-18 14:30:00,16.64,16.65,16.55,16.57,340231.0,15.6381,15.6475,15.5535,15.5723,340231.0
2020-05-18 15:00:00,16.57,16.59,16.48,16.59,497388.0,15.5723,15.5911,15.4877,15.5911,497388.0
2020-05-18 15:30:00,16.59,16.68,16.52,16.62,960752.0,15.5911,15.6757,15.5253,15.6193,960752.0
2020-05-19 09:30:00,16.66,16.83,16.28,16.46,1063985.0,15.6569,15.8167,15.2998,15.469,1063985.0
2020-05-19 10:00:00,16.45,16.54,16.03,16.05,986564.0,15.4596,15.5441,15.0648,15.0836,986564.0
2020-05-19 10:30:00,16.06,16.2,15.99,16.05,868848.0,15.093,15.2246,15.0273,15.0836,868848.0
2020-05-19 11:00:00,16.05,16.27,16.02,16.25,665946.0,15.0836,15.2904,15.0554,15.2716,665946.0
2020-05-19 11:30:00,16.25,16.42,16.23,16.31,455422.0,15.2716,15.4314,15.2528,15.328,455422.0
2020-05-19 12:00:00,16.32,16.42,16.3,16.39,331372.0,15.3374,15.4314,15.3186,15.4032,331372.0
2020-05-19 12:30:00,16.4,16.46,16.37,16.39,344482.0,15.4126,15.469,15.3844,15.4032,344482.0
2020-05-19 13:00:00,16.4,16.41,16.15,16.16,448088.0,15.4126,15.422,15.1776,15.187,448088.0
2020-05-19 13:30:00,16.16,16.22,16.1,16.11,389606.0,15.187,15.2434,15.1306,15.14,389606.0
2020-05-19 14:00:00,16.11,16.19,16.03,16.03,285487.0,15.14,15.2152,15.0648,15.0648,285487.0
2020-05-19 14:30:00,16.03,16.12,15.97,15.98,384858.0,15.0648,15.1494,15.0085,15.0179,384858.0
2020-05-19 15:00:00,15.98,16.11,15.97,16.02,515166.0,15.0179,15.14,15.0085,15.0554,515166.0
2020-05-19 15:30:00,16.02,16.05,15.89,15.91,900010.0,15.0554,15.0836,14.9333,14.9521,900010.0
2020-05-20 09:30:00,16.21,16.24,15.6,15.85,1092944.0,15.234,15.2622,14.6607,14.8957,1092944.0
2020-05-20 10:00:00,15.86,15.89,15.77,15.78,849932.0,14.9051,14.9333,14.8205,14.8299,849932.0
2020-05-20 10:30:00,15.78,15.8,15.66,15.71,592086.0,14.8299,14.8487,14.7171,14.7641,592086.0
2020-05-20 11:00:00,15.71,15.83,15.69,15.82,478935.0,14.7641,14.8769,14.7453,14.8675,478935.0
2020-05-20 11:30:00,15.82,15.85,15.71,15.75,369314.0,14.8675,14.8957,14.7641,14.8017,369314.0
2020-05-20 12:00:00,15.75,15.77,15.48,15.48,690597.0,14.8017,14.8205,14.548,14.548,690597.0
2020-05-20 12:30:00,15.48,15.57,14.77,15.14,1832605.0,14.548,14.6325,13.8807,14.2284,1832605.0
2020-05-20 13:00:00,15.14,15.22,14.99,15.08,645473.0,14.2284,14.3036,14.0875,14.172,645473.0
2020-05-20 13:30:00,15.08,15.36,15.06,15.18,424583.0,14.172,14.4352,14.1532,14.266,424583.0
2020-05-20 14:00:00,15.19,15.37,15.1,15.14,194425.0,14.2754,14.4446,14.1908,14.2284,194425.0
2020-05-20 14:30:00,15.14,15.14,14.99,15.1,467137.0,14.2284,14.2284,14.0875,14.1908,467137.0
2020-05-20 15:00:00,15.11,15.2,15.06,15.14,432565.0,14.2002,14.2848,14.1532,14.2284,432565.0
2020-05-20 15:30:00,15.14,15.28,15.11,15.2,984474.0,14.2284,14.36,14.2002,14.2848,984474.0
2020-05-21 09:30:00,15.13,15.48,15.04,15.38,1335202.0,14.219,14.548,14.1345,14.454,1335202.0
2020-05-21 10:00:00,15.38,15.42,15.0,15.0,802386.0,14.454,14.4916,14.0969,14.0969,802386.0
2020-05-21 10:30:00,15.0,15.13,14.95,15.12,578217.0,14.0969,14.219,14.0499,14.2096,578217.0
2020-05-21 11:00:00,15.11,15.15,15.02,15.09,625868.0,14.2002,14.2378,14.1157,14.1814,625868.0
2020-05-21 11:30:00,15.09,15.22,15.06,15.18,185534.0,14.1814,14.3036,14.1532,14.266,185534.0
2020-05-21 12:00:00,15.18,15.25,15.13,15.15,185839.0,14.266,14.3318,14.219,14.2378,185839.0
2020-05-21 12:30:00,15.14,15.2,15.11,15.15,201425.0,14.2284,14.2848,14.2002,14.2378,201425.0
2020-05-21 13:00:00,15.15,15.18,15.11,15.14,208390.0,14.2378,14.266,14.2002,14.2284,208390.0
2020-05-21 13:30:00,15.15,15.22,15.13,15.2,192857.0,14.2378,14.3036,14.219,14.2848,192857.0
2020-05-21 14:00:00,15.19,15.24,15.17,15.19,185574.0,14.2754,14.3224,14.2566,14.2754,185574.0
2020-05-21 14:30:00,15.18,15.2,15.1,15.16,219769.0,14.266,14.2848,14.1908,14.2472,219769.0
2020-05-21 15:00:00,15.17,15.2,15.13,15.14,228183.0,14.2566,14.2848,14.219,14.2284,228183.0
2020-05-21 15:30:00,15.13,15.18,15.06,15.1,918914.0,14.219,14.266,14.1532,14.1908,918914.0
2020-05-22 09:30:00,14.91,14.94,14.4,14.42,1402752.0,14.0123,14.0405,13.533,13.5518,1402752.0
2020-05-22 10:00:00,14.42,14.71,14.36,14.7,809709.0,13.5518,13.8243,13.4954,13.8149,809709.0
2020-05-22 10:30:00,14.7,14.85,14.68,14.8,370699.0,13.8149,13.9559,13.7961,13.9089,370699.0
2020-05-22 11:00:00,14.8,14.89,14.77,14.86,318939.0,13.9089,13.9935,13.8807,13.9653,318939.0
2020-05-22 11:30:00,14.86,14.92,14.85,14.91,299703.0,13.9653,14.0217,13.9559,14.0123,299703.0
2020-05-22 12:00:00,14.91,14.91,14.72,14.76,356283.0,14.0123,14.0123,13.8337,13.8713,356283.0
2020-05-22 12:30:00,14.76,14.8,14.74,14.76,208729.0,13.8713,13.9089,13.8525,13.8713,208729.0
2020-05-22 13:00:00,14.75,15.0,14.71,14.91,384138.0,13.8619,14.0969,13.8243,14.0123,384138.0
2020-05-22 13:30:00,14.91,14.95,14.88,14.93,204671.0,14.0123,14.0499,13.9841,14.0311,204671.0
2020-05-22 14:00:00,14.94,14.98,14.88,14.98,268695.0,14.0405,14.0781,13.9841,14.0781,268695.0
2020-05-22 14:30:00,14.98,15.05,14.9,15.03,375123.0,14.0781,14.1438,14.0029,14.1251,375123.0
2020-05-22 15:00:00,15.03,15.12,15.01,15.08,356881.0,14.1251,14.2096,14.1063,14.172,356881.0
2020-05-22 15:30:00,15.08,15.09,14.95,15.0,963206.0,14.172,14.1814,14.0499,14.0969,963206.0
2020-05-26 09:30:00,15.44,15.66,15.4,15.62,1123795.0,14.5104,14.7171,14.4728,14.6795,1123795.0
2020-05-26 10:00:00,15.62,15.77,15.62,15.72,757017.0,14.6795,14.8205,14.6795,14.7735,757017.0
2020-05-26 10:30:00,15.72,16.04,15.69,16.0,914128.0,14.7735,15.0742,14.7453,15.0367,914128.0
2020-05-26 11:00:00,16.0,16.01,15.87,15.97,733296.0,15.0367,15.046,14.9145,15.0085,733296.0
2020-05-26 11:30:00,15.97,16.04,15.96,16.02,1004974.0,15.0085,15.0742,14.9991,15.0554,1004974.0
2020-05-26 12:00:00,16.01,16.04,15.9,16.03,467548.0,15.046,15.0742,14.9427,15.0648,467548.0
2020-05-26 12:30:00,16.03,16.14,15.98,16.01,377041.0,15.0648,15.1682,15.0179,15.046,377041.0
2020-05-26 13:00:00,16.02,16.07,15.98,16.0,441465.0,15.0554,15.1024,15.0179,15.0367,441465.0
2020-05-26 13:30:00,16.0,16.08,15.98,16.0,699854.0,15.0367,15.1118,15.0179,15.0367,699854.0
2020-05-26 14:00:00,16.0,16.13,15.99,16.13,743508.0,15.0367,15.1588,15.0273,15.1588,743508.0
2020-05-26 14:30:00,16.13,16.32,16.12,16.24,898304.0,15.1588,15.3374,15.1494,15.2622,898304.0
2020-05-26 15:00:00,16.25,16.3,15.83,16.0,1019366.0,15.2716,15.3186,14.8769,15.0367,1019366.0
2020-05-26 15:30:00,16.0,16.07,15.92,16.0,1866978.0,15.0367,15.1024,14.9615,15.0367,1866978.0
2020-05-27 09:30:00,16.72,17.2,15.82,16.57,3029728.0,15.7133,16.1644,14.8675,15.5723,3029728.0
2020-05-27 10:00:00,16.57,16.96,16.45,16.54,1063080.0,15.5723,15.9388,15.4596,15.5441,1063080.0
2020-05-27 10:30:00,16.52,16.69,16.3,16.5,505898.0,15.5253,15.6851,15.3186,15.5065,505898.0
2020-05-27 11:00:00,16.5,16.72,16.24,16.72,586026.0,15.5065,15.7133,15.2622,15.7133,586026.0
2020-05-27 11:30:00,16.72,16.77,16.57,16.77,529378.0,15.7133,15.7603,15.5723,15.7603,529378.0
2020-05-27 12:00:00,16.77,16.77,16.46,16.47,437328.0,15.7603,15.7603,15.469,15.4784,437328.0
2020-05-27 12:30:00,16.46,16.58,16.41,16.43,443736.0,15.469,15.5817,15.422,15.4408,443736.0
2020-05-27 13:00:00,16.42,16.5,16.25,16.49,469794.0,15.4314,15.5065,15.2716,15.4971,469794.0
2020-05-27 13:30:00,16.49,16.65,16.39,16.52,407683.0,15.4971,15.6475,15.4032,15.5253,407683.0
2020-05-27 14:00:00,16.52,16.59,16.43,16.47,288825.0,15.5253,15.5911,15.4408,15.4784,288825.0
2020-05-27 14:30:00,16.47,16.55,16.46,16.52,273919.0,15.4784,15.5535,15.469,15.5253,273919.0
2020-05-27 15:00:00,16.53,16.53,16.42,16.46,388745.0,15.5347,15.5347,15.4314,15.469,388745.0
2020-05-27 15:30:00,16.45,16.54,16.34,16.53,1080590.0,15.4596,15.5441,15.3562,15.5347,1080590.0
2020-05-28 09:30:00,16.24,16.61,16.08,16.16,947821.0,15.2622,15.6099,15.1118,15.187,947821.0
2020-05-28 10:00:00,16.15,16.29,15.97,16.03,484169.0,15.1776,15.3092,15.0085,15.0648,484169.0
2020-05-28 10:30:00,16.03,16.17,16.0,16.04,392519.0,15.0648,15.1964,15.0367,15.0742,392519.0
2020-05-28 11:00:00,16.04,16.14,16.0,16.05,301140.0,15.0742,15.1682,15.0367,15.0836,301140.0
2020-05-28 11:30:00,16.06,16.1,15.99,16.02,310906.0,15.093,15.1306,15.0273,15.0554,310906.0
2020-05-28 12:00:00,16.02,16.04,15.95,16.0,302940.0,15.0554,15.0742,14.9897,15.0367,302940.0
2020-05-28 12:30:00,16.0,16.1,15.95,15.98,336490.0,15.0367,15.1306,14.9897,15.0179,336490.0
2020-05-28 13:00:00,15.98,16.03,15.96,16.01,326515.0,15.0179,15.0648,14.9991,15.046,326515.0
2020-05-28 13:30:00,16.01,16.05,15.96,15.97,257208.0,15.046,15.0836,14.9991,15.0085,257208.0
2020-05-28 14:00:00,15.96,16.0,15.87,15.91,296370.0,14.9991,15.0367,14.9145,14.9521,296370.0
2020-05-28 14:30:00,15.91,15.91,15.75,15.81,317172.0,14.9521,14.9521,14.8017,14.8581,317172.0
2020-05-28 15:00:00,15.81,15.87,15.71,15.71,365613.0,14.8581,14.9145,14.7641,14.7641,365613.0
2020-05-28 15:30:00,15.72,15.79,15.63,15.77,1116988.0,14.7735,14.8393,14.6889,14.8205,1116988.0
2020-05-29 09:30:00,15.8,16.02,15.61,15.84,561198.0,14.8487,15.0554,14.6701,14.8863,561198.0
2020-05-29 10:00:00,15.82,15.95,15.79,15.91,310175.0,14.8675,14.9897,14.8393,14.9521,310175.0
2020-05-29 10:30:00,15.91,16.03,15.91,16.0,270655.0,14.9521,15.0648,14.9521,15.0367,270655.0
2020-05-29 11:00:00,16.01,16.06,15.82,15.82,282522.0,15.046,15.093,14.8675,14.8675,282522.0
2020-05-29 11:30:00,15.83,15.96,15.82,15.93,151452.0,14.8769,14.9991,14.8675,14.9709,151452.0
2020-05-29 12:00:00,15.93,15.97,15.86,15.93,150531.0,14.9709,15.0085,14.9051,14.9709,150531.0
2020-05-29 12:30:00,15.94,16.03,15.83,16.03,258220.0,14.9803,15.0648,14.8769,15.0648,258220.0
2020-05-29 13:00:00,16.03,16.23,15.99,16.15,289852.0,15.0648,15.2528,15.0273,15.1776,289852.0
2020-05-29 13:30:00,16.15,16.27,16.1,16.23,193398.0,15.1776,15.2904,15.1306,15.2528,193398.0
2020-05-29 14:00:00,16.24,16.5,16.2,16.48,392249.0,15.2622,15.5065,15.2246,15.4877,392249.0
2020-05-29 14:30:00,16.48,16.71,16.44,16.71,689791.0,15.4877,15.7039,15.4502,15.7039,689791.0
2020-05-29 15:00:00,16.71,16.8,16.68,16.79,396997.0,15.7039,15.7885,15.6757,15.7791,396997.0
2020-05-29 15:30:00,16.79,17.42,16.78,17.39,2140093.0,15.7791,16.3712,15.7697,16.343,2140093.0
2020-06-01 09:30:00,17.2,17.34,16.76,16.85,908609.0,16.1644,16.296,15.7509,15.8355,908609.0
2020-06-01 10:00:00,16.86,16.98,16.79,16.84,200250.0,15.8449,15.9576,15.7791,15.8261,200250.0
2020-06-01 10:30:00,16.85,16.99,16.82,16.98,256166.0,15.8355,15.967,15.8073,15.9576,256166.0
2020-06-01 11:00:00,16.98,17.07,16.92,17.07,204653.0,15.9576,16.0422,15.9013,16.0422,204653.0
2020-06-01 11:30:00,17.08,17.16,16.99,17.04,237192.0,16.0516,16.1268,15.967,16.014,237192.0
2020-06-01 12:00:00,17.04,17.15,16.97,17.13,171581.0,16.014,16.1174,15.9482,16.0986,171581.0
2020-06-01 12:30:00,17.12,17.27,17.1,17.25,270439.0,16.0892,16.2302,16.0704,16.2114,270439.0
2020-06-01 13:00:00,17.25,17.26,17.17,17.25,196323.0,16.2114,16.2208,16.1362,16.2114,196323.0
2020-06-01 13:30:00,17.25,17.28,17.22,17.25,147318.0,16.2114,16.2396,16.1832,16.2114,147318.0
2020-06-01 14:00:00,17.25,17.27,17.15,17.18,199533.0,16.2114,16.2302,16.1174,16.1456,199533.0
2020-06-01 14:30:00,17.18,17.2,17.15,17.19,167869.0,16.1456,16.1644,16.1174,16.155,167869.0
2020-06-01 15:00:00,17.19,17.28,17.18,17.25,387983.0,16.155,16.2396,16.1456,16.2114,387983.0
2020-06-01 15:30:00,17.26,17.28,17.14,17.14,470899.0,16.2208,16.2396,16.108,16.108,470899.0
2020-06-02 09:30:00,17.01,17.2,16.92,17.18,473504.0,15.9858,16.1644,15.9013,16.1456,473504.0
2020-06-02 10:00:00,17.19,17.41,17.15,17.33,497403.0,16.155,16.3618,16.1174,16.2866,497403.0
2020-06-02 10:30:00,17.34,17.36,17.11,17.22,186024.0,16.296,16.3148,16.0798,16.1832,186024.0
2020-06-02 11:00:00,17.21,17.27,17.02,17.21,249066.0,16.1738,16.2302,15.9952,16.1738,249066.0
2020-06-02 11:30:00,17.22,17.27,17.11,17.14,140426.0,16.1832,16.2302,16.0798,16.108,140426.0
2020-06-02 12:00:00,17.14,17.36,17.13,17.34,166290.0,16.108,16.3148,16.0986,16.296,166290.0
2020-06-02 12:30:00,17.35,17.69,17.31,17.68,728627.0,16.3054,16.6249,16.2678,16.6155,728627.0
2020-06-02 13:00:00,17.68,18.0,17.65,17.82,1153833.0,16.6155,16.9162,16.5873,16.7471,1153833.0
2020-06-02 13:30:00,17.83,17.91,17.44,17.53,510385.0,16.7565,16.8317,16.3899,16.4745,510385.0
2020-06-02 14:00:00,17.53,17.77,17.51,17.63,277325.0,16.4745,16.7001,16.4557,16.5685,277325.0
2020-06-02 14:30:00,17.62,17.67,17.54,17.65,165862.0,16.5591,16.6061,16.4839,16.5873,165862.0
2020-06-02 15:00:00,17.65,17.71,17.5,17.54,240199.0,16.5873,16.6437,16.4463,16.4839,240199.0
2020-06-02 15:30:00,17.55,17.69,17.53,17.62,673408.0,16.4933,16.6249,16.4745,16.5591,673408.0
2020-06-03 09:30:00,17.63,17.91,17.11,17.88,841227.0,16.5685,16.8317,16.0798,16.8035,841227.0
2020-06-03 10:00:00,17.89,17.99,17.73,17.77,229827.0,16.8129,16.9068,16.6625,16.7001,229827.0
2020-06-03 10:30:00,17.76,17.78,17.46,17.46,344027.0,16.6907,16.7095,16.4087,16.4087,344027.0
2020-06-03 11:00:00,17.47,17.56,17.43,17.49,311793.0,16.4181,16.5027,16.3806,16.4369,311793.0
2020-06-03 11:30:00,17.49,17.56,17.36,17.5,305545.0,16.4369,16.5027,16.3148,16.4463,305545.0
2020-06-03 12:00:00,17.49,17.52,17.4,17.49,196221.0,16.4369,16.4651,16.3524,16.4369,196221.0
2020-06-03 12:30:00,17.49,17.57,17.47,17.56,221057.0,16.4369,16.5121,16.4181,16.5027,221057.0
2020-06-03 13:00:00,17.57,17.64,17.55,17.63,167219.0,16.5121,16.5779,16.4933,16.5685,167219.0
2020-06-03 13:30:00,17.62,17.65,17.54,17.6,141145.0,16.5591,16.5873,16.4839,16.5403,141145.0
2020-06-03 14:00:00,17.6,17.7,17.59,17.69,160407.0,16.5403,16.6343,16.5309,16.6249,160407.0
2020-06-03 14:30:00,17.69,17.69,17.57,17.58,170694.0,16.6249,16.6249,16.5121,16.5215,170694.0
2020-06-03 15:00:00,17.59,17.67,17.53,17.55,215559.0,16.5309,16.6061,16.4745,16.4933,215559.0
2020-06-03 15:30:00,17.55,17.56,17.46,17.48,598986.0,16.4933,16.5027,16.4087,16.4275,598986.0
2020-06-04 09:30:00,17.37,17.83,17.24,17.64,555064.0,16.3242,16.7565,16.202,16.5779,555064.0
2020-06-04 10:00:00,17.64,17.89,17.51,17.83,258419.0,16.5779,16.8129,16.4557,16.7565,258419.0
2020-06-04 10:30:00,17.84,18.18,17.83,18.15,715672.0,16.7659,17.0854,16.7565,17.0572,715672.0
2020-06-04 11:00:00,18.15,18.17,17.78,17.8,492880.0,17.0572,17.076,16.7095,16.7283,492880.0
2020-06-04 11:30:00,17.8,17.81,17.68,17.71,206934.0,16.7283,16.7377,16.6155,16.6437,206934.0
2020-06-04 12:00:00,17.71,17.79,17.68,17.7,155538.0,16.6437,16.7189,16.6155,16.6343,155538.0
2020-06-04 12:30:00,17.7,17.73,17.64,17.69,140639.0,16.6343,16.6625,16.5779,16.6249,140639.0
2020-06-04 13:00:00,17.69,17.71,17.6,17.64,141371.0,16.6249,16.6437,16.5403,16.5779,141371.0
2020-06-04 13:30:00,17.63,17.7,17.56,17.56,151840.0,16.5685,16.6343,16.5027,16.5027,151840.0
2020-06-04 14:00:00,17.57,17.71,17.56,17.67,120130.0,16.5121,16.6437,16.5027,16.6061,120130.0
2020-06-04 14:30:00,17.68,17.68,17.53,17.54,146383.0,16.6155,16.6155,16.4745,16.4839,146383.0
2020-06-04 15:00:00,17.54,17.57,17.43,17.46,192793.0,16.4839,16.5121,16.3806,16.4087,192793.0
2020-06-04 15:30:00,17.47,17.56,17.44,17.53,450532.0,16.4181,16.5027,16.3899,16.4745,450532.0
2020-06-05 09:30:00,17.86,18.08,17.76,18.06,513447.0,16.7847,16.9914,16.6907,16.9726,513447.0
2020-06-05 10:00:00,18.07,18.11,17.9,18.09,281783.0,16.982,17.0196,16.8223,17.0008,281783.0
2020-06-05 10:30:00,18.1,18.18,18.03,18.14,254814.0,17.0102,17.0854,16.9444,17.0478,254814.0
2020-06-05 11:00:00,18.14,18.2,18.1,18.14,467322.0,17.0478,17.1042,17.0102,17.0478,467322.0
2020-06-05 11:30:00,18.14,18.2,18.11,18.12,239479.0,17.0478,17.1042,17.0196,17.029,239479.0
2020-06-05 12:00:00,18.12,18.18,18.08,18.14,169304.0,17.029,17.0854,16.9914,17.0478,169304.0
2020-06-05 12:30:00,18.14,18.19,18.03,18.1,149009.0,17.0478,17.0948,16.9444,17.0102,149009.0
2020-06-05 13:00:00,18.1,18.13,18.06,18.07,123208.0,17.0102,17.0384,16.9726,16.982,123208.0
2020-06-05 13:30:00,18.07,18.08,18.03,18.06,137145.0,16.982,16.9914,16.9444,16.9726,137145.0
2020-06-05 14:00:00,18.05,18.13,18.05,18.09,165239.0,16.9632,17.0384,16.9632,17.0008,165239.0
2020-06-05 14:30:00,18.09,18.11,18.04,18.05,174737.0,17.0008,17.0196,16.9538,16.9632,174737.0
2020-06-05 15:00:00,18.05,18.06,17.96,18.03,247071.0,16.9632,16.9726,16.8786,16.9444,247071.0
2020-06-05 15:30:00,18.02,18.03,17.88,17.96,450664.0,16.935,16.9444,16.8035,16.8786,450664.0
2020-06-08 09:30:00,18.17,18.3,17.72,17.79,914550.0,17.076,17.1982,16.6531,16.7189,914550.0
2020-06-08 10:00:00,17.78,17.79,17.55,17.55,358089.0,16.7095,16.7189,16.4933,16.4933,358089.0
2020-06-08 10:30:00,17.55,17.64,17.4,17.5,422715.0,16.4933,16.5779,16.3524,16.4463,422715.0
2020-06-08 11:00:00,17.5,17.51,17.27,17.28,364401.0,16.4463,16.4557,16.2302,16.2396,364401.0
2020-06-08 11:30:00,17.28,17.35,17.22,17.23,180337.0,16.2396,16.3054,16.1832,16.1926,180337.0
2020-06-08 12:00:00,17.23,17.24,17.15,17.16,171375.0,16.1926,16.202,16.1174,16.1268,171375.0
2020-06-08 12:30:00,17.16,17.22,17.1,17.21,138349.0,16.1268,16.1832,16.0704,16.1738,138349.0
2020-06-08 13:00:00,17.21,17.21,17.02,17.05,157188.0,16.1738,16.1738,15.9952,16.0234,157188.0
2020-06-08 13:30:00,17.05,17.1,16.99,17.02,283179.0,16.0234,16.0704,15.967,15.9952,283179.0
2020-06-08 14:00:00,17.02,17.07,17.01,17.03,152418.0,15.9952,16.0422,15.9858,16.0046,152418.0
2020-06-08 14:30:00,17.04,17.15,17.0,17.12,225991.0,16.014,16.1174,15.9764,16.0892,225991.0
2020-06-08 15:00:00,17.12,17.17,17.07,17.16,214734.0,16.0892,16.1362,16.0422,16.1268,214734.0
2020-06-08 15:30:00,17.16,17.22,17.13,17.18,626552.0,16.1268,16.1832,16.0986,16.1456,626552.0
2020-06-09 09:30:00,17.14,17.29,16.99,17.23,846539.0,16.108,16.249,15.967,16.1926,846539.0
2020-06-09 10:00:00,17.24,17.44,17.17,17.3,574581.0,16.202,16.3899,16.1362,16.2584,574581.0
2020-06-09 10:30:00,17.29,17.39,17.23,17.35,330322.0,16.249,16.343,16.1926,16.3054,330322.0
2020-06-09 11:00:00,17.34,17.42,17.29,17.35,199693.0,16.296,16.3712,16.249,16.3054,199693.0
2020-06-09 11:30:00,17.35,17.4,17.31,17.32,188116.0,16.3054,16.3524,16.2678,16.2772,188116.0
2020-06-09 12:00:00,17.32,17.44,17.27,17.41,187612.0,16.2772,16.3899,16.2302,16.3618,187612.0
2020-06-09 12:30:00,17.42,17.52,17.41,17.5,259441.0,16.3712,16.4651,16.3618,16.4463,259441.0
2020-06-09 13:00:00,17.5,17.5,17.42,17.46,107539.0,16.4463,16.4463,16.3712,16.4087,107539.0
2020-06-09 13:30:00,17.46,17.48,17.44,17.46,90960.0,16.4087,16.4275,16.3899,16.4087,90960.0
2020-06-09 14:00:00,17.46,17.59,17.45,17.58,115292.0,16.4087,16.5309,16.3993,16.5215,115292.0
2020-06-09 14:30:00,17.57,17.64,17.54,17.62,133873.0,16.5121,16.5779,16.4839,16.5591,133873.0
2020-06-09 15:00:00,17.62,17.66,17.45,17.48,224599.0,16.5591,16.5967,16.3993,16.4275,224599.0
2020-06-09 15:30:00,17.48,17.5,17.41,17.44,664257.0,16.4275,16.4463,16.3618,16.3899,664257.0
2020-06-10 09:30:00,17.46,18.03,17.46,17.86,549893.0,16.4087,16.9444,16.4087,16.7847,549893.0
2020-06-10 10:00:00,17.86,18.0,17.82,17.97,348866.0,16.7847,16.9162,16.7471,16.888,348866.0
2020-06-10 10:30:00,17.97,18.1,17.78,17.8,466191.0,16.888,17.0102,16.7095,16.7283,466191.0
2020-06-10 11:00:00,17.8,18.15,17.75,18.1,390803.0,16.7283,17.0572,16.6813,17.0102,390803.0
2020-06-10 11:30:00,18.11,18.23,18.04,18.15,297583.0,17.0196,17.1324,16.9538,17.0572,297583.0
2020-06-10 12:00:00,18.16,18.22,18.02,18.21,237958.0,17.0666,17.123,16.935,17.1136,237958.0
2020-06-10 12:30:00,18.2,18.33,18.16,18.29,274786.0,17.1042,17.2264,17.0666,17.1888,274786.0
2020-06-10 13:00:00,18.29,18.29,18.13,18.16,135927.0,17.1888,17.1888,17.0384,17.0666,135927.0
2020-06-10 13:30:00,18.16,18.19,18.03,18.07,180773.0,17.0666,17.0948,16.9444,16.982,180773.0
2020-06-10 14:00:00,18.06,18.34,18.0,18.28,335392.0,16.9726,17.2358,16.9162,17.1794,335392.0
2020-06-10 14:30:00,18.27,18.28,17.99,18.11,256144.0,17.17,17.1794,16.9068,17.0196,256144.0
2020-06-10 15:00:00,18.11,18.21,18.08,18.2,295780.0,17.0196,17.1136,16.9914,17.1042,295780.0
2020-06-10 15:30:00,18.2,18.32,18.17,18.26,785731.0,17.1042,17.217,17.076,17.1606,785731.0
2020-06-11 09:30:00,17.83,18.1,17.71,17.89,802715.0,16.7565,17.0102,16.6437,16.8129,802715.0
2020-06-11 10:00:00,17.88,18.09,17.81,18.0,532070.0,16.8035,17.0008,16.7377,16.9162,532070.0
2020-06-11 10:30:00,18.01,18.06,17.87,17.88,290829.0,16.9256,16.9726,16.7941,16.8035,290829.0
2020-06-11 11:00:00,17.88,18.03,17.84,17.92,226985.0,16.8035,16.9444,16.7659,16.841,226985.0
2020-06-11 11:30:00,17.91,17.92,17.55,17.55,232049.0,16.8317,16.841,16.4933,16.4933,232049.0
2020-06-11 12:00:00,17.55,17.59,17.26,17.3,319659.0,16.4933,16.5309,16.2208,16.2584,319659.0
2020-06-11 12:30:00,17.3,17.39,17.14,17.14,224982.0,16.2584,16.343,16.108,16.108,224982.0
2020-06-11 13:00:00,17.14,17.26,17.14,17.19,190270.0,16.108,16.2208,16.108,16.155,190270.0
2020-06-11 13:30:00,17.18,17.28,17.16,17.25,174314.0,16.1456,16.2396,16.1268,16.2114,174314.0
2020-06-11 14:00:00,17.25,17.31,17.17,17.29,246245.0,16.2114,16.2678,16.1362,16.249,246245.0
2020-06-11 14:30:00,17.29,17.35,17.19,17.2,254457.0,16.249,16.3054,16.155,16.1644,254457.0
2020-06-11 15:00:00,17.19,17.36,17.18,17.28,340164.0,16.155,16.3148,16.1456,16.2396,340164.0
2020-06-11 15:30:00,17.28,17.46,17.25,17.34,1241865.0,16.2396,16.4087,16.2114,16.296,1241865.0
2020-06-12 09:30:00,17.6,18.21,17.51,18.16,718521.0,16.5403,17.1136,16.4557,17.0666,718521.0
2020-06-12 10:00:00,18.16,18.16,17.89,17.89,828325.0,17.0666,17.0666,16.8129,16.8129,828325.0
2020-06-12 10:30:00,17.9,18.0,17.59,17.59,688911.0,16.8223,16.9162,16.5309,16.5309,688911.0
2020-06-12 11:00:00,17.58,17.84,17.57,17.7,543578.0,16.5215,16.7659,16.5121,16.6343,543578.0
2020-06-12 11:30:00,17.7,17.88,17.69,17.88,239758.0,16.6343,16.8035,16.6249,16.8035,239758.0
2020-06-12 12:00:00,17.88,18.0,17.79,17.81,332022.0,16.8035,16.9162,16.7189,16.7377,332022.0
2020-06-12 12:30:00,17.8,17.95,17.77,17.92,150406.0,16.7283,16.8692,16.7001,16.841,150406.0
2020-06-12 13:00:00,17.92,17.92,17.69,17.7,174717.0,16.841,16.841,16.6249,16.6343,174717.0
2020-06-12 13:30:00,17.71,17.74,17.55,17.55,235850.0,16.6437,16.6719,16.4933,16.4933,235850.0
2020-06-12 14:00:00,17.55,17.81,17.54,17.8,187793.0,16.4933,16.7377,16.4839,16.7283,187793.0
2020-06-12 14:30:00,17.8,17.89,17.71,17.87,250122.0,16.7283,16.8129,16.6437,16.7941,250122.0
2020-06-12 15:00:00,17.87,17.91,17.66,17.72,302633.0,16.7941,16.8317,16.5967,16.6531,302633.0
2020-06-12 15:30:00,17.72,17.9,17.69,17.71,1159477.0,16.6531,16.8223,16.6249,16.6437,1159477.0
2020-06-15 09:30:00,17.5,18.06,17.39,18.03,542207.0,16.4463,16.9726,16.343,16.9444,542207.0
2020-06-15 10:00:00,18.03,18.24,17.9,18.07,468070.0,16.9444,17.1418,16.8223,16.982,468070.0
2020-06-15 10:30:00,18.06,18.25,17.97,18.12,412311.0,16.9726,17.1512,16.888,17.029,412311.0
2020-06-15 11:00:00,18.13,18.74,18.09,18.66,1259426.0,17.0384,17.6117,17.0008,17.5365,1259426.0
2020-06-15 11:30:00,18.66,18.79,18.59,18.75,283722.0,17.5365,17.6587,17.4707,17.6211,283722.0
2020-06-15 12:00:00,18.75,18.87,18.65,18.79,324369.0,17.6211,17.7338,17.5271,17.6587,324369.0
2020-06-15 12:30:00,18.79,18.91,18.79,18.87,313451.0,17.6587,17.7714,17.6587,17.7338,313451.0
2020-06-15 13:00:00,18.87,18.89,18.54,18.55,371388.0,17.7338,17.7526,17.4237,17.4331,371388.0
2020-06-15 13:30:00,18.55,18.71,18.54,18.6,314313.0,17.4331,17.5835,17.4237,17.4801,314313.0
2020-06-15 14:00:00,18.61,18.71,18.58,18.64,251155.0,17.4895,17.5835,17.4613,17.5177,251155.0
2020-06-15 14:30:00,18.65,18.68,18.56,18.57,240379.0,17.5271,17.5553,17.4425,17.4519,240379.0
2020-06-15 15:00:00,18.58,18.64,18.49,18.57,292233.0,17.4613,17.5177,17.3767,17.4519,292233.0
2020-06-15 15:30:00,18.57,18.74,18.57,18.73,865741.0,17.4519,17.6117,17.4519,17.6023,865741.0
2020-06-16 09:30:00,19.0,19.19,18.76,19.02,1341922.0,17.856,18.0346,17.6305,17.8748,1341922.0
2020-06-16 10:00:00,19.01,19.02,18.53,18.61,660173.0,17.8654,17.8748,17.4143,17.4895,660173.0
2020-06-16 10:30:00,18.61,18.69,18.32,18.37,492165.0,17.4895,17.5647,17.217,17.264,492165.0
2020-06-16 11:00:00,18.36,18.62,18.29,18.57,421817.0,17.2546,17.4989,17.1888,17.4519,421817.0
2020-06-16 11:30:00,18.57,18.8,18.54,18.79,394178.0,17.4519,17.6681,17.4237,17.6587,394178.0
2020-06-16 12:00:00,18.79,18.89,18.72,18.86,344855.0,17.6587,17.7526,17.5929,17.7245,344855.0
2020-06-16 12:30:00,18.87,18.99,18.84,18.86,486238.0,17.7338,17.8466,17.7057,17.7245,486238.0
2020-06-16 13:00:00,18.86,18.97,18.83,18.97,216420.0,17.7245,17.8278,17.6963,17.8278,216420.0
2020-06-16 13:30:00,18.98,19.02,18.92,19.0,572375.0,17.8372,17.8748,17.7808,17.856,572375.0
2020-06-16 14:00:00,19.0,19.16,18.99,19.05,524271.0,17.856,18.0064,17.8466,17.903,524271.0
2020-06-16 14:30:00,19.06,19.09,18.84,19.07,471824.0,17.9124,17.9406,17.7057,17.9218,471824.0
2020-06-16 15:00:00,19.07,19.13,18.85,18.97,589419.0,17.9218,17.9782,17.7151,17.8278,589419.0
2020-06-16 15:30:00,18.98,19.05,18.86,18.91,1296949.0,17.8372,17.903,17.7245,17.7714,1296949.0
2020-06-17 09:30:00,19.05,19.51,19.05,19.49,887633.0,17.903,18.3353,17.903,18.3165,887633.0
2020-06-17 10:00:00,19.5,19.57,19.31,19.46,827452.0,18.3259,18.3917,18.1474,18.2883,827452.0
2020-06-17 10:30:00,19.45,19.98,19.41,19.97,1150504.0,18.2789,18.777,18.2413,18.7676,1150504.0
2020-06-17 11:00:00,19.97,20.0,19.71,19.76,478823.0,18.7676,18.7958,18.5233,18.5703,478823.0
2020-06-17 11:30:00,19.76,20.0,19.74,19.98,262606.0,18.5703,18.7958,18.5515,18.777,262606.0
2020-06-17 12:00:00,19.98,20.1,19.85,19.92,323806.0,18.777,18.8898,18.6548,18.7206,323806.0
2020-06-17 12:30:00,19.92,20.11,19.92,19.98,244451.0,18.7206,18.8992,18.7206,18.777,244451.0
2020-06-17 13:00:00,19.98,20.2,19.98,20.16,233209.0,18.777,18.9838,18.777,18.9462,233209.0
2020-06-17 13:30:00,20.16,20.16,19.97,20.04,159181.0,18.9462,18.9462,18.7676,18.8334,159181.0
2020-06-17 14:00:00,20.03,20.1,19.98,20.09,192183.0,18.824,18.8898,18.777,18.8804,192183.0
2020-06-17 14:30:00,20.09,20.1,19.88,19.89,182901.0,18.8804,18.8898,18.683,18.6924,182901.0
2020-06-17 15:00:00,19.89,19.99,19.5,19.78,270436.0,18.6924,18.7864,18.3259,18.5891,270436.0
2020-06-17 15:30:00,19.78,19.9,19.73,19.82,573784.0,18.5891,18.7018,18.5421,18.6267,573784.0
2020-06-18 09:30:00,19.82,20.64,19.81,20.42,1158818.0,18.6267,19.3973,18.6173,19.1905,1158818.0
2020-06-18 10:00:00,20.43,20.5,20.13,20.29,751714.0,19.1999,19.2657,18.918,19.0684,751714.0
2020-06-18 10:30:00,20.31,20.73,20.2,20.73,743966.0,19.0871,19.4819,18.9838,19.4819,743966.0
2020-06-18 11:00:00,20.73,20.94,20.6,20.8,772343.0,19.4819,19.6792,19.3597,19.5476,772343.0
2020-06-18 11:30:00,20.8,20.92,20.73,20.84,409223.0,19.5476,19.6604,19.4819,19.5852,409223.0
2020-06-18 12:00:00,20.84,21.03,20.84,20.96,512022.0,19.5852,19.7638,19.5852,19.698,512022.0
2020-06-18 12:30:00,20.96,21.0,20.84,20.91,359893.0,19.698,19.7356,19.5852,19.651,359893.0
2020-06-18 13:00:00,20.91,20.92,20.66,20.69,335148.0,19.651,19.6604,19.4161,19.4443,335148.0
2020-06-18 13:30:00,20.69,20.74,20.63,20.69,258437.0,19.4443,19.4913,19.3879,19.4443,258437.0
2020-06-18 14:00:00,20.7,20.82,20.58,20.77,243977.0,19.4537,19.5664,19.3409,19.5195,243977.0
2020-06-18 14:30:00,20.77,20.8,20.53,20.55,198982.0,19.5195,19.5476,19.2939,19.3127,198982.0
2020-06-18 15:00:00,20.55,20.82,20.54,20.71,290261.0,19.3127,19.5664,19.3033,19.4631,290261.0
2020-06-18 15:30:00,20.71,20.74,20.59,20.67,629126.0,19.4631,19.4913,19.3503,19.4255,629126.0
2020-06-19 09:30:00,20.9,21.55,20.5,21.51,1192083.0,19.6416,20.2525,19.2657,20.2149,1192083.0
2020-06-19 10:00:00,21.51,21.59,21.04,21.11,690198.0,20.2149,20.2901,19.7732,19.839,690198.0
2020-06-19 10:30:00,21.11,21.24,20.79,21.24,1048421.0,19.839,19.9612,19.5382,19.9612,1048421.0
2020-06-19 11:00:00,21.24,21.31,21.11,21.24,513091.0,19.9612,20.0269,19.839,19.9612,513091.0
2020-06-19 11:30:00,21.24,21.4,21.24,21.26,263550.0,19.9612,20.1115,19.9612,19.9799,263550.0
2020-06-19 12:00:00,21.26,21.35,20.87,20.98,364723.0,19.9799,20.0645,19.6134,19.7168,364723.0
2020-06-19 12:30:00,20.98,21.14,20.89,21.04,248520.0,19.7168,19.8672,19.6322,19.7732,248520.0
2020-06-19 13:00:00,21.05,21.16,20.92,20.95,238060.0,19.7826,19.886,19.6604,19.6886,238060.0
2020-06-19 13:30:00,20.94,21.07,20.92,20.96,211003.0,19.6792,19.8014,19.6604,19.698,211003.0
2020-06-19 14:00:00,20.94,21.05,20.91,21.01,185270.0,19.6792,19.7826,19.651,19.745,185270.0
2020-06-19 14:30:00,21.01,21.15,20.96,21.11,184610.0,19.745,19.8766,19.698,19.839,184610.0
2020-06-19 15:00:00,21.11,21.12,21.0,21.02,280451.0,19.839,19.8484,19.7356,19.7544,280451.0
2020-06-19 15:30:00,21.02,21.35,21.02,21.18,1384681.0,19.7544,20.0645,19.7544,19.9048,1384681.0
2020-06-22 09:30:00,21.15,21.6,20.96,21.18,559650.0,19.8766,20.2995,19.698,19.9048,559650.0
2020-06-22 10:00:00,21.18,21.44,21.12,21.38,489414.0,19.9048,20.1491,19.8484,20.0927,489414.0
2020-06-22 10:30:00,21.39,21.45,21.15,21.19,281000.0,20.1021,20.1585,19.8766,19.9142,281000.0
2020-06-22 11:00:00,21.19,21.35,21.14,21.34,262906.0,19.9142,20.0645,19.8672,20.0551,262906.0
2020-06-22 11:30:00,21.35,21.37,21.23,21.28,160892.0,20.0645,20.0833,19.9518,19.9987,160892.0
2020-06-22 12:00:00,21.28,21.35,21.27,21.3,134718.0,19.9987,20.0645,19.9893,20.0175,134718.0
2020-06-22 12:30:00,21.31,21.31,21.17,21.21,134263.0,20.0269,20.0269,19.8954,19.933,134263.0
2020-06-22 13:00:00,21.21,21.22,21.11,21.15,126337.0,19.933,19.9424,19.839,19.8766,126337.0
2020-06-22 13:30:00,21.16,21.21,21.12,21.13,108321.0,19.886,19.933,19.8484,19.8578,108321.0
2020-06-22 14:00:00,21.13,21.23,21.11,21.2,164834.0,19.8578,19.9518,19.839,19.9236,164834.0
2020-06-22 14:30:00,21.2,21.21,21.1,21.17,130691.0,19.9236,19.933,19.8296,19.8954,130691.0
2020-06-22 15:00:00,21.18,21.18,21.04,21.07,181205.0,19.9048,19.9048,19.7732,19.8014,181205.0
2020-06-22 15:30:00,21.07,21.22,21.07,21.1,495583.0,19.8014,19.9424,19.8014,19.8296,495583.0
2020-06-23 09:30:00,21.1,21.44,20.81,20.85,597957.0,19.8296,20.1491,19.557,19.5946,597957.0
2020-06-23 10:00:00,20.84,20.99,20.6,20.91,524426.0,19.5852,19.7262,19.3597,19.651,524426.0
2020-06-23 10:30:00,20.9,20.95,20.69,20.73,337516.0,19.6416,19.6886,19.4443,19.4819,337516.0
2020-06-23 11:00:00,20.74,20.87,20.71,20.75,264234.0,19.4913,19.6134,19.4631,19.5007,264234.0
2020-06-23 11:30:00,20.74,20.77,20.48,20.52,365965.0,19.4913,19.5195,19.2469,19.2845,365965.0
2020-06-23 12:00:00,20.53,20.78,20.44,20.78,496251.0,19.2939,19.5288,19.2093,19.5288,496251.0
2020-06-23 12:30:00,20.78,20.92,20.75,20.85,264656.0,19.5288,19.6604,19.5007,19.5946,264656.0
2020-06-23 13:00:00,20.84,20.84,20.7,20.73,171913.0,19.5852,19.5852,19.4537,19.4819,171913.0
2020-06-23 13:30:00,20.73,20.77,20.65,20.69,149956.0,19.4819,19.5195,19.4067,19.4443,149956.0
2020-06-23 14:00:00,20.7,20.79,20.6,20.72,206496.0,19.4537,19.5382,19.3597,19.4725,206496.0
2020-06-23 14:30:00,20.73,20.73,20.59,20.62,187967.0,19.4819,19.4819,19.3503,19.3785,187967.0
2020-06-23 15:00:00,20.62,20.63,20.54,20.55,238224.0,19.3785,19.3879,19.3033,19.3127,238224.0
2020-06-23 15:30:00,20.56,20.67,20.53,20.65,518510.0,19.3221,19.4255,19.2939,19.4067,518510.0
2020-06-24 09:30:00,20.41,20.78,20.26,20.33,552512.0,19.1811,19.5288,19.0402,19.1059,552512.0
2020-06-24 10:00:00,20.33,20.49,20.11,20.46,675959.0,19.1059,19.2563,18.8992,19.2281,675959.0
2020-06-24 10:30:00,20.46,20.52,20.24,20.4,304331.0,19.2281,19.2845,19.0214,19.1717,304331.0
2020-06-24 11:00:00,20.39,20.39,20.08,20.14,433149.0,19.1623,19.1623,18.871,18.9274,433149.0
2020-06-24 11:30:00,20.13,20.16,19.86,19.97,444677.0,18.918,18.9462,18.6642,18.7676,444677.0
2020-06-24 12:00:00,19.98,20.08,19.91,20.08,221982.0,18.777,18.871,18.7112,18.871,221982.0
2020-06-24 12:30:00,20.08,20.28,20.05,20.28,222362.0,18.871,19.059,18.8428,19.059,222362.0
2020-06-24 13:00:00,20.28,20.3,20.14,20.21,156887.0,19.059,19.0778,18.9274,18.9932,156887.0
2020-06-24 13:30:00,20.21,20.27,20.16,20.23,170454.0,18.9932,19.0496,18.9462,19.012,170454.0
2020-06-24 14:00:00,20.24,20.32,20.14,20.32,159603.0,19.0214,19.0965,18.9274,19.0965,159603.0
2020-06-24 14:30:00,20.32,20.37,20.24,20.28,173402.0,19.0965,19.1435,19.0214,19.059,173402.0
2020-06-24 15:00:00,20.29,20.37,20.23,20.34,204521.0,19.0684,19.1435,19.012,19.1153,204521.0
2020-06-24 15:30:00,20.34,20.44,20.2,20.25,595876.0,19.1153,19.2093,18.9838,19.0308,595876.0
2020-06-25 09:30:00,20.25,20.35,19.71,19.99,406268.0,19.0308,19.1247,18.5233,18.7864,406268.0
2020-06-25 10:00:00,19.99,20.11,19.92,19.96,272070.0,18.7864,18.8992,18.7206,18.7582,272070.0
2020-06-25 10:30:00,19.96,20.01,19.81,19.97,308327.0,18.7582,18.8052,18.6173,18.7676,308327.0
2020-06-25 11:00:00,19.97,20.01,19.87,19.97,245669.0,18.7676,18.8052,18.6736,18.7676,245669.0
2020-06-25 11:30:00,19.96,20.01,19.79,19.99,317137.0,18.7582,18.8052,18.5985,18.7864,317137.0
2020-06-25 12:00:00,20.0,20.01,19.81,19.84,241856.0,18.7958,18.8052,18.6173,18.6454,241856.0
2020-06-25 12:30:00,19.84,19.98,19.83,19.85,172290.0,18.6454,18.777,18.636,18.6548,172290.0
2020-06-25 13:00:00,19.84,19.85,19.75,19.8,207699.0,18.6454,18.6548,18.5609,18.6079,207699.0
2020-06-25 13:30:00,19.8,19.81,19.66,19.71,196392.0,18.6079,18.6173,18.4763,18.5233,196392.0
2020-06-25 14:00:00,19.72,19.74,19.64,19.68,179840.0,18.5327,18.5515,18.4575,18.4951,179840.0
2020-06-25 14:30:00,19.67,19.68,19.61,19.64,184598.0,18.4857,18.4951,18.4293,18.4575,184598.0
2020-06-25 15:00:00,19.64,19.77,19.62,19.7,242689.0,18.4575,18.5797,18.4387,18.5139,242689.0
2020-06-25 15:30:00,19.71,19.72,19.59,19.7,640867.0,18.5233,18.5327,18.4105,18.5139,640867.0
2020-06-26 09:30:00,19.71,19.99,19.62,19.95,462995.0,18.5233,18.7864,18.4387,18.7488,462995.0
2020-06-26 10:00:00,19.94,19.96,19.53,19.69,292252.0,18.7394,18.7582,18.3541,18.5045,292252.0
2020-06-26 10:30:00,19.68,19.71,19.3,19.42,476992.0,18.4951,18.5233,18.138,18.2507,476992.0
2020-06-26 11:00:00,19.42,19.8,19.41,19.8,269848.0,18.2507,18.6079,18.2413,18.6079,269848.0
2020-06-26 11:30:00,19.8,19.96,19.7,19.92,793794.0,18.6079,18.7582,18.5139,18.7206,793794.0
2020-06-26 12:00:00,19.92,19.92,19.64,19.71,214542.0,18.7206,18.7206,18.4575,18.5233,214542.0
2020-06-26 12:30:00,19.71,19.75,19.6,19.67,217048.0,18.5233,18.5609,18.4199,18.4857,217048.0
2020-06-26 13:00:00,19.68,19.77,19.67,19.72,125538.0,18.4951,18.5797,18.4857,18.5327,125538.0
2020-06-26 13:30:00,19.71,19.75,19.56,19.6,169745.0,18.5233,18.5609,18.3823,18.4199,169745.0
2020-06-26 14:00:00,19.59,19.67,19.52,19.55,164641.0,18.4105,18.4857,18.3447,18.3729,164641.0
2020-06-26 14:30:00,19.56,19.64,19.54,19.57,173453.0,18.3823,18.4575,18.3635,18.3917,173453.0
2020-06-26 15:00:00,19.58,19.65,19.56,19.61,225725.0,18.4011,18.4669,18.3823,18.4293,225725.0
2020-06-26 15:30:00,19.61,19.65,19.53,19.62,555232.0,18.4293,18.4669,18.3541,18.4387,555232.0
2020-06-29 09:30:00,19.62,19.63,19.09,19.59,532334.0,18.4387,18.4481,17.9406,18.4105,532334.0
2020-06-29 10:00:00,19.59,19.82,19.54,19.7,222791.0,18.4105,18.6267,18.3635,18.5139,222791.0
2020-06-29 10:30:00,19.71,19.81,19.68,19.71,139825.0,18.5233,18.6173,18.4951,18.5233,139825.0
2020-06-29 11:00:00,19.72,19.77,19.59,19.75,96283.0,18.5327,18.5797,18.4105,18.5609,96283.0
2020-06-29 11:30:00,19.74,19.81,19.65,19.8,154088.0,18.5515,18.6173,18.4669,18.6079,154088.0
2020-06-29 12:00:00,19.8,19.81,19.75,19.8,115918.0,18.6079,18.6173,18.5609,18.6079,115918.0
2020-06-29 12:30:00,19.81,19.81,19.77,19.8,63752.0,18.6173,18.6173,18.5797,18.6079,63752.0
2020-06-29 13:00:00,19.81,19.81,19.72,19.77,93600.0,18.6173,18.6173,18.5327,18.5797,93600.0
2020-06-29 13:30:00,19.77,19.95,19.75,19.75,475334.0,18.5797,18.7488,18.5609,18.5609,475334.0
2020-06-29 14:00:00,19.76,19.77,19.65,19.66,138615.0,18.5703,18.5797,18.4669,18.4763,138615.0
2020-06-29 14:30:00,19.66,19.68,19.58,19.63,146523.0,18.4763,18.4951,18.4011,18.4481,146523.0
2020-06-29 15:00:00,19.63,19.75,19.56,19.73,173900.0,18.4481,18.5609,18.3823,18.5421,173900.0
2020-06-29 15:30:00,19.73,19.86,19.73,19.83,986860.0,18.5421,18.6642,18.5421,18.636,986860.0
2020-06-30 09:30:00,19.81,19.98,19.54,19.92,994069.0,18.6173,18.777,18.3635,18.7206,994069.0
2020-06-30 10:00:00,19.93,20.32,19.93,20.25,969800.0,18.73,19.0965,18.73,19.0308,969800.0
2020-06-30 10:30:00,20.24,20.3,20.06,20.23,518775.0,19.0214,19.0778,18.8522,19.012,518775.0
2020-06-30 11:00:00,20.24,20.36,20.12,20.19,428398.0,19.0214,19.1341,18.9086,18.9744,428398.0
2020-06-30 11:30:00,20.19,20.26,20.1,20.19,176468.0,18.9744,19.0402,18.8898,18.9744,176468.0
2020-06-30 12:00:00,20.19,20.27,20.17,20.23,134875.0,18.9744,19.0496,18.9556,19.012,134875.0
2020-06-30 12:30:00,20.23,20.26,19.94,19.95,228166.0,19.012,19.0402,18.7394,18.7488,228166.0
2020-06-30 13:00:00,19.94,19.95,19.83,19.89,193829.0,18.7394,18.7488,18.636,18.6924,193829.0
2020-06-30 13:30:00,19.89,19.91,19.77,19.8,246472.0,18.6924,18.7112,18.5797,18.6079,246472.0
2020-06-30 14:00:00,19.8,19.82,19.75,19.8,180601.0,18.6079,18.6267,18.5609,18.6079,180601.0
2020-06-30 14:30:00,19.79,19.81,19.74,19.8,112661.0,18.5985,18.6173,18.5515,18.6079,112661.0
2020-06-30 15:00:00,19.8,19.81,19.69,19.79,163869.0,18.6079,18.6173,18.5045,18.5985,163869.0
2020-06-30 15:30:00,19.79,19.98,19.77,19.9,800192.0,18.5985,18.777,18.5797,18.7018,800192.0
2020-07-01 09:30:00,19.82,19.88,19.57,19.66,572382.0,18.6267,18.683,18.3917,18.4763,572382.0
2020-07-01 10:00:00,19.64,19.76,19.62,19.67,214102.0,18.4575,18.5703,18.4387,18.4857,214102.0
2020-07-01 10:30:00,19.68,19.72,19.56,19.63,160768.0,18.4951,18.5327,18.3823,18.4481,160768.0
2020-07-01 11:00:00,19.63,19.69,19.56,19.58,152816.0,18.4481,18.5045,18.3823,18.4011,152816.0
2020-07-01 11:30:00,19.59,19.79,19.57,19.77,101525.0,18.4105,18.5985,18.3917,18.5797,101525.0
2020-07-01 12:00:00,19.78,19.8,19.68,19.7,79291.0,18.5891,18.6079,18.4951,18.5139,79291.0
2020-07-01 12:30:00,19.7,19.8,19.68,19.73,89973.0,18.5139,18.6079,18.4951,18.5421,89973.0
2020-07-01 13:00:00,19.73,19.74,19.55,19.59,117050.0,18.5421,18.5515,18.3729,18.4105,117050.0
2020-07-01 13:30:00,19.59,19.69,19.56,19.68,77655.0,18.4105,18.5045,18.3823,18.4951,77655.0
2020-07-01 14:00:00,19.68,19.78,19.67,19.77,98403.0,18.4951,18.5891,18.4857,18.5797,98403.0
2020-07-01 14:30:00,19.77,19.8,19.73,19.8,81227.0,18.5797,18.6079,18.5421,18.6079,81227.0
2020-07-01 15:00:00,19.8,19.86,19.77,19.84,172263.0,18.6079,18.6642,18.5797,18.6454,172263.0
2020-07-01 15:30:00,19.84,19.9,19.76,19.76,819555.0,18.6454,18.7018,18.5703,18.5703,819555.0
2020-07-02 09:30:00,19.93,20.11,19.71,19.93,772992.0,18.73,18.8992,18.5233,18.73,772992.0
2020-07-02 10:00:00,19.92,20.16,19.88,19.93,350553.0,18.7206,18.9462,18.683,18.73,350553.0
2020-07-02 10:30:00,19.92,20.06,19.89,19.99,251781.0,18.7206,18.8522,18.6924,18.7864,251781.0
2020-07-02 11:00:00,19.99,20.02,19.87,19.99,239399.0,18.7864,18.8146,18.6736,18.7864,239399.0
2020-07-02 11:30:00,19.99,20.09,19.98,20.04,251151.0,18.7864,18.8804,18.777,18.8334,251151.0
2020-07-02 12:00:00,20.04,20.28,19.97,20.28,239614.0,18.8334,19.059,18.7676,19.059,239614.0
2020-07-02 12:30:00,20.28,20.28,20.17,20.23,205092.0,19.059,19.059,18.9556,19.012,205092.0
2020-07-02 13:00:00,20.23,20.43,20.2,20.38,426565.0,19.012,19.1999,18.9838,19.1529,426565.0
2020-07-02 13:30:00,20.38,20.44,20.36,20.39,196886.0,19.1529,19.2093,19.1341,19.1623,196886.0
2020-07-02 14:00:00,20.39,20.53,20.39,20.52,207945.0,19.1623,19.2939,19.1623,19.2845,207945.0
2020-07-02 14:30:00,20.51,20.58,20.36,20.37,261019.0,19.2751,19.3409,19.1341,19.1435,261019.0
2020-07-02 15:00:00,20.37,20.45,20.36,20.44,310394.0,19.1435,19.2187,19.1341,19.2093,310394.0
2020-07-02 15:30:00,20.44,20.55,20.34,20.48,883153.0,19.2093,19.3127,19.1153,19.2469,883153.0
2020-07-06 09:30:00,21.34,21.71,21.0,21.46,1299990.0,20.0551,20.4029,19.7356,20.1679,1299990.0
2020-07-06 10:00:00,21.48,21.64,21.13,21.14,628447.0,20.1867,20.3371,19.8578,19.8672,628447.0
2020-07-06 10:30:00,21.14,21.21,20.9,21.13,669504.0,19.8672,19.933,19.6416,19.8578,669504.0
2020-07-06 11:00:00,21.13,21.34,21.11,21.29,445181.0,19.8578,20.0551,19.839,20.0081,445181.0
2020-07-06 11:30:00,21.29,21.31,20.67,20.7,427752.0,20.0081,20.0269,19.4255,19.4537,427752.0
2020-07-06 12:00:00,20.7,20.8,20.46,20.54,460567.0,19.4537,19.5476,19.2281,19.3033,460567.0
2020-07-06 12:30:00,20.55,20.7,20.42,20.63,186154.0,19.3127,19.4537,19.1905,19.3879,186154.0
2020-07-06 13:00:00,20.63,20.65,20.53,20.63,169099.0,19.3879,19.4067,19.2939,19.3879,169099.0
2020-07-06 13:30:00,20.64,20.67,20.28,20.4,276610.0,19.3973,19.4255,19.059,19.1717,276610.0
2020-07-06 14:00:00,20.4,20.4,20.26,20.36,273024.0,19.1717,19.1717,19.0402,19.1341,273024.0
2020-07-06 14:30:00,20.36,20.44,20.34,20.41,169625.0,19.1341,19.2093,19.1153,19.1811,169625.0
2020-07-06 15:00:00,20.4,20.47,20.36,20.44,199280.0,19.1717,19.2375,19.1341,19.2093,199280.0
2020-07-06 15:30:00,20.44,20.56,20.42,20.54,713151.0,19.2093,19.3221,19.1905,19.3033,713151.0
2020-07-07 09:30:00,20.61,20.73,20.13,20.57,692114.0,19.3691,19.4819,18.918,19.3315,692114.0
2020-07-07 10:00:00,20.58,20.83,20.31,20.81,603040.0,19.3409,19.5758,19.0871,19.557,603040.0
2020-07-07 10:30:00,20.82,20.92,20.59,20.61,550142.0,19.5664,19.6604,19.3503,19.3691,550142.0
2020-07-07 11:00:00,20.61,20.8,20.6,20.67,183090.0,19.3691,19.5476,19.3597,19.4255,183090.0
2020-07-07 11:30:00,20.68,20.76,20.64,20.72,150390.0,19.4349,19.5101,19.3973,19.4725,150390.0
2020-07-07 12:00:00,20.72,20.73,20.62,20.66,135878.0,19.4725,19.4819,19.3785,19.4161,135878.0
2020-07-07 12:30:00,20.65,20.71,20.61,20.69,135225.0,19.4067,19.4631,19.3691,19.4443,135225.0
2020-07-07 13:00:00,20.7,20.72,20.59,20.67,131393.0,19.4537,19.4725,19.3503,19.4255,131393.0
2020-07-07 13:30:00,20.67,20.76,20.65,20.69,127866.0,19.4255,19.5101,19.4067,19.4443,127866.0
2020-07-07 14:00:00,20.68,20.75,20.68,20.74,116953.0,19.4349,19.5007,19.4349,19.4913,116953.0
2020-07-07 14:30:00,20.74,20.81,20.62,20.8,206710.0,19.4913,19.557,19.3785,19.5476,206710.0
2020-07-07 15:00:00,20.8,20.83,20.73,20.8,197463.0,19.5476,19.5758,19.4819,19.5476,197463.0
2020-07-07 15:30:00,20.8,20.85,20.64,20.65,639260.0,19.5476,19.5946,19.3973,19.4067,639260.0
2020-07-08 09:30:00,21.36,21.51,21.07,21.31,660816.0,20.0739,20.2149,19.8014,20.0269,660816.0
2020-07-08 10:00:00,21.32,21.36,21.23,21.29,374659.0,20.0363,20.0739,19.9518,20.0081,374659.0
2020-07-08 10:30:00,21.29,21.33,21.15,21.21,266244.0,20.0081,20.0457,19.8766,19.933,266244.0
2020-07-08 11:00:00,21.22,21.43,21.21,21.42,308702.0,19.9424,20.1397,19.933,20.1303,308702.0
2020-07-08 11:30:00,21.43,21.74,21.4,21.71,321237.0,20.1397,20.431,20.1115,20.4029,321237.0
2020-07-08 12:00:00,21.71,21.8,21.71,21.77,220353.0,20.4029,20.4874,20.4029,20.4592,220353.0
2020-07-08 12:30:00,21.77,22.36,21.75,22.22,1003424.0,20.4592,21.0137,20.4404,20.8821,1003424.0
2020-07-08 13:00:00,22.23,22.43,22.17,22.3,479772.0,20.8915,21.0795,20.8352,20.9573,479772.0
2020-07-08 13:30:00,22.29,22.44,22.12,22.17,227158.0,20.9479,21.0889,20.7882,20.8352,227158.0
2020-07-08 14:00:00,22.16,22.22,22.03,22.08,224273.0,20.8258,20.8821,20.7036,20.7506,224273.0
2020-07-08 14:30:00,22.08,22.11,21.98,22.08,172822.0,20.7506,20.7788,20.6566,20.7506,172822.0
2020-07-08 15:00:00,22.09,22.31,22.03,22.14,266873.0,20.76,20.9667,20.7036,20.807,266873.0
2020-07-08 15:30:00,22.15,22.2,21.98,22.18,1226857.0,20.8164,20.8634,20.6566,20.8446,1226857.0
2020-07-09 09:30:00,22.23,22.54,22.02,22.52,1325680.0,20.8915,21.1829,20.6942,21.1641,1325680.0
2020-07-09 10:00:00,22.53,22.6,22.31,22.35,588552.0,21.1735,21.2393,20.9667,21.0043,588552.0
2020-07-09 10:30:00,22.35,22.45,22.1,22.28,427868.0,21.0043,21.0983,20.7694,20.9385,427868.0
2020-07-09 11:00:00,22.27,22.38,22.18,22.38,436009.0,20.9291,21.0325,20.8446,21.0325,436009.0
2020-07-09 11:30:00,22.39,22.4,22.22,22.3,313906.0,21.0419,21.0513,20.8821,20.9573,313906.0
2020-07-09 12:00:00,22.29,22.43,22.23,22.36,277466.0,20.9479,21.0795,20.8915,21.0137,277466.0
2020-07-09 12:30:00,22.37,22.5,22.36,22.47,189144.0,21.0231,21.1453,21.0137,21.1171,189144.0
2020-07-09 13:00:00,22.47,22.64,22.46,22.51,277925.0,21.1171,21.2769,21.1077,21.1547,277925.0
2020-07-09 13:30:00,22.51,22.53,22.41,22.42,170499.0,21.1547,21.1735,21.0607,21.0701,170499.0
2020-07-09 14:00:00,22.42,22.59,22.4,22.54,182274.0,21.0701,21.2299,21.0513,21.1829,182274.0
2020-07-09 14:30:00,22.53,22.63,22.53,22.59,156080.0,21.1735,21.2675,21.1735,21.2299,156080.0
2020-07-09 15:00:00,22.58,22.63,22.48,22.5,145039.0,21.2205,21.2675,21.1265,21.1453,145039.0
2020-07-09 15:30:00,22.49,22.67,22.48,22.61,617060.0,21.1359,21.3051,21.1265,21.2487,617060.0
2020-07-10 09:30:00,22.91,22.92,21.95,21.95,943730.0,21.5306,21.54,20.6284,20.6284,943730.0
2020-07-10 10:00:00,21.95,22.07,21.77,21.97,425889.0,20.6284,20.7412,20.4592,20.6472,425889.0
2020-07-10 10:30:00,21.97,22.18,21.95,22.07,202946.0,20.6472,20.8446,20.6284,20.7412,202946.0
2020-07-10 11:00:00,22.07,22.09,21.88,21.91,172465.0,20.7412,20.76,20.5626,20.5908,172465.0
2020-07-10 11:30:00,21.92,22.0,21.86,21.96,135571.0,20.6002,20.6754,20.5438,20.6378,135571.0
2020-07-10 12:00:00,21.95,22.03,21.94,21.98,149753.0,20.6284,20.7036,20.619,20.6566,149753.0
2020-07-10 12:30:00,21.96,22.02,21.91,21.98,89593.0,20.6378,20.6942,20.5908,20.6566,89593.0
2020-07-10 13:00:00,21.98,22.13,21.95,22.13,115345.0,20.6566,20.7976,20.6284,20.7976,115345.0
2020-07-10 13:30:00,22.12,22.13,22.02,22.11,94479.0,20.7882,20.7976,20.6942,20.7788,94479.0
2020-07-10 14:00:00,22.11,22.15,22.04,22.05,107264.0,20.7788,20.8164,20.713,20.7224,107264.0
2020-07-10 14:30:00,22.05,22.15,22.05,22.14,89893.0,20.7224,20.8164,20.7224,20.807,89893.0
2020-07-10 15:00:00,22.14,22.16,22.02,22.05,230654.0,20.807,20.8258,20.6942,20.7224,230654.0
2020-07-10 15:30:00,22.05,22.08,21.85,21.86,634138.0,20.7224,20.7506,20.5344,20.5438,634138.0
2020-07-13 09:30:00,22.45,23.08,22.27,22.86,872325.0,21.0983,21.6904,20.9291,21.4836,872325.0
2020-07-13 10:00:00,22.85,22.94,22.54,22.73,396857.0,21.4742,21.5588,21.1829,21.3614,396857.0
2020-07-13 10:30:00,22.72,22.77,22.57,22.77,261656.0,21.352,21.399,21.2111,21.399,261656.0
2020-07-13 11:00:00,22.76,22.81,22.51,22.61,260744.0,21.3896,21.4366,21.1547,21.2487,260744.0
2020-07-13 11:30:00,22.62,22.65,22.49,22.61,184672.0,21.2581,21.2863,21.1359,21.2487,184672.0
2020-07-13 12:00:00,22.61,22.8,22.58,22.68,295611.0,21.2487,21.4272,21.2205,21.3145,295611.0
2020-07-13 12:30:00,22.68,22.68,22.44,22.46,255744.0,21.3145,21.3145,21.0889,21.1077,255744.0
2020-07-13 13:00:00,22.46,22.55,22.38,22.53,184264.0,21.1077,21.1923,21.0325,21.1735,184264.0
2020-07-13 13:30:00,22.53,22.53,22.36,22.46,156509.0,21.1735,21.1735,21.0137,21.1077,156509.0
2020-07-13 14:00:00,22.46,22.51,22.34,22.36,584639.0,21.1077,21.1547,20.9949,21.0137,584639.0
2020-07-13 14:30:00,22.35,22.56,22.3,22.52,421766.0,21.0043,21.2017,20.9573,21.1641,421766.0
2020-07-13 15:00:00,22.52,22.52,22.22,22.27,550828.0,21.1641,21.1641,20.8821,20.9291,550828.0
2020-07-13 15:30:00,22.27,22.3,21.85,21.93,886740.0,20.9291,20.9573,20.5344,20.6096,886740.0
2020-07-14 09:30:00,21.49,21.58,20.41,20.78,1335918.0,20.1961,20.2807,19.1811,19.5288,1335918.0
2020-07-14 10:00:00,20.77,20.95,20.03,20.43,1580851.0,19.5195,19.6886,18.824,19.1999,1580851.0
2020-07-14 10:30:00,20.41,20.95,20.41,20.86,657373.0,19.1811,19.6886,19.1811,19.604,657373.0
2020-07-14 11:00:00,20.87,21.25,20.73,21.2,959971.0,19.6134,19.9706,19.4819,19.9236,959971.0
2020-07-14 11:30:00,21.2,21.27,20.97,21.02,362519.0,19.9236,19.9893,19.7074,19.7544,362519.0
2020-07-14 12:00:00,21.02,21.13,20.97,21.05,97834.0,19.7544,19.8578,19.7074,19.7826,97834.0
2020-07-14 12:30:00,21.05,21.1,20.95,20.98,119732.0,19.7826,19.8296,19.6886,19.7168,119732.0
2020-07-14 13:00:00,20.98,21.19,20.94,21.19,116541.0,19.7168,19.9142,19.6792,19.9142,116541.0
2020-07-14 13:30:00,21.19,21.29,21.16,21.21,202003.0,19.9142,20.0081,19.886,19.933,202003.0
2020-07-14 14:00:00,21.17,21.24,21.08,21.15,134929.0,19.8954,19.9612,19.8108,19.8766,134929.0
2020-07-14 14:30:00,21.16,21.17,21.05,21.11,89375.0,19.886,19.8954,19.7826,19.839,89375.0
2020-07-14 15:00:00,21.11,21.19,20.99,21.14,153869.0,19.839,19.9142,19.7262,19.8672,153869.0
2020-07-14 15:30:00,21.14,21.24,21.07,21.19,444052.0,19.8672,19.9612,19.8014,19.9142,444052.0
2020-07-15 09:30:00,21.92,22.4,21.74,21.89,1158894.0,20.6002,21.0513,20.431,20.572,1158894.0
2020-07-15 10:00:00,21.89,22.04,21.75,21.99,420059.0,20.572,20.713,20.4404,20.666,420059.0
2020-07-15 10:30:00,22.0,22.0,21.67,21.7,263580.0,20.6754,20.6754,20.3653,20.3935,263580.0
2020-07-15 11:00:00,21.7,21.75,21.45,21.52,367106.0,20.3935,20.4404,20.1585,20.2243,367106.0
2020-07-15 11:30:00,21.53,21.53,21.37,21.4,301029.0,20.2337,20.2337,20.0833,20.1115,301029.0
2020-07-15 12:00:00,21.39,21.58,21.37,21.58,210305.0,20.1021,20.2807,20.0833,20.2807,210305.0
2020-07-15 12:30:00,21.57,21.57,21.46,21.57,116734.0,20.2713,20.2713,20.1679,20.2713,116734.0
2020-07-15 13:00:00,21.56,21.6,21.45,21.57,166336.0,20.2619,20.2995,20.1585,20.2713,166336.0
2020-07-15 13:30:00,21.56,21.56,21.5,21.54,105270.0,20.2619,20.2619,20.2055,20.2431,105270.0
2020-07-15 14:00:00,21.53,21.71,21.5,21.63,167643.0,20.2337,20.4029,20.2055,20.3277,167643.0
2020-07-15 14:30:00,21.62,21.68,21.51,21.51,149124.0,20.3183,20.3747,20.2149,20.2149,149124.0
2020-07-15 15:00:00,21.51,21.63,21.48,21.62,208993.0,20.2149,20.3277,20.1867,20.3183,208993.0
2020-07-15 15:30:00,21.63,21.65,21.51,21.62,513774.0,20.3277,20.3465,20.2149,20.3183,513774.0
2020-07-16 09:30:00,21.0,21.09,20.47,20.59,712348.0,19.7356,19.8202,19.2375,19.3503,712348.0
2020-07-16 10:00:00,20.59,21.08,20.56,21.07,402523.0,19.3503,19.8108,19.3221,19.8014,402523.0
2020-07-16 10:30:00,21.06,21.14,20.97,20.98,239798.0,19.792,19.8672,19.7074,19.7168,239798.0
2020-07-16 11:00:00,20.98,21.0,20.73,20.94,212934.0,19.7168,19.7356,19.4819,19.6792,212934.0
2020-07-16 11:30:00,20.93,21.14,20.9,21.12,211216.0,19.6698,19.8672,19.6416,19.8484,211216.0
2020-07-16 12:00:00,21.12,21.26,21.04,21.09,139688.0,19.8484,19.9799,19.7732,19.8202,139688.0
2020-07-16 12:30:00,21.09,21.2,21.08,21.2,83096.0,19.8202,19.9236,19.8108,19.9236,83096.0
2020-07-16 13:00:00,21.2,21.37,21.18,21.25,143423.0,19.9236,20.0833,19.9048,19.9706,143423.0
2020-07-16 13:30:00,21.26,21.27,21.1,21.17,94645.0,19.9799,19.9893,19.8296,19.8954,94645.0
2020-07-16 14:00:00,21.16,21.24,21.16,21.23,88608.0,19.886,19.9612,19.886,19.9518,88608.0
2020-07-16 14:30:00,21.23,21.3,21.13,21.13,99800.0,19.9518,20.0175,19.8578,19.8578,99800.0
2020-07-16 15:00:00,21.13,21.21,21.09,21.21,119506.0,19.8578,19.933,19.8202,19.933,119506.0
2020-07-16 15:30:00,21.2,21.36,21.18,21.34,559794.0,19.9236,20.0739,19.9048,20.0551,559794.0
2020-07-17 09:30:00,21.54,21.87,21.46,21.61,555466.0,20.2431,20.5532,20.1679,20.3089,555466.0
2020-07-17 10:00:00,21.61,21.81,21.25,21.33,318617.0,20.3089,20.4968,19.9706,20.0457,318617.0
2020-07-17 10:30:00,21.34,21.36,21.13,21.19,231540.0,20.0551,20.0739,19.8578,19.9142,231540.0
2020-07-17 11:00:00,21.19,21.37,21.16,21.25,188800.0,19.9142,20.0833,19.886,19.9706,188800.0
2020-07-17 11:30:00,21.25,21.31,21.1,21.2,133536.0,19.9706,20.0269,19.8296,19.9236,133536.0
2020-07-17 12:00:00,21.2,21.22,21.12,21.16,119002.0,19.9236,19.9424,19.8484,19.886,119002.0
2020-07-17 12:30:00,21.15,21.25,21.12,21.23,118851.0,19.8766,19.9706,19.8484,19.9518,118851.0
2020-07-17 13:00:00,21.23,21.27,21.08,21.15,131480.0,19.9518,19.9893,19.8108,19.8766,131480.0
2020-07-17 13:30:00,21.14,21.15,21.03,21.08,108924.0,19.8672,19.8766,19.7638,19.8108,108924.0
2020-07-17 14:00:00,21.09,21.12,21.07,21.08,92146.0,19.8202,19.8484,19.8014,19.8108,92146.0
2020-07-17 14:30:00,21.07,21.14,21.06,21.08,89497.0,19.8014,19.8672,19.792,19.8108,89497.0
2020-07-17 15:00:00,21.09,21.14,21.05,21.11,143388.0,19.8202,19.8672,19.7826,19.839,143388.0
2020-07-17 15:30:00,21.1,21.1,20.99,20.99,505304.0,19.8296,19.8296,19.7262,19.7262,505304.0
2020-07-20 09:30:00,21.5,22.09,21.49,21.69,741055.0,20.2055,20.76,20.1961,20.3841,741055.0
2020-07-20 10:00:00,21.7,21.87,21.41,21.58,308209.0,20.3935,20.5532,20.1209,20.2807,308209.0
2020-07-20 10:30:00,21.58,21.6,21.12,21.15,470138.0,20.2807,20.2995,19.8484,19.8766,470138.0
2020-07-20 11:00:00,21.16,21.42,21.05,21.42,419121.0,19.886,20.1303,19.7826,20.1303,419121.0
2020-07-20 11:30:00,21.42,21.53,21.4,21.47,154410.0,20.1303,20.2337,20.1115,20.1773,154410.0
2020-07-20 12:00:00,21.46,21.5,21.42,21.45,117728.0,20.1679,20.2055,20.1303,20.1585,117728.0
2020-07-20 12:30:00,21.44,21.62,21.41,21.61,182023.0,20.1491,20.3183,20.1209,20.3089,182023.0
2020-07-20 13:00:00,21.61,21.61,21.4,21.43,112451.0,20.3089,20.3089,20.1115,20.1397,112451.0
2020-07-20 13:30:00,21.42,21.47,21.31,21.32,97606.0,20.1303,20.1773,20.0269,20.0363,97606.0
2020-07-20 14:00:00,21.32,21.48,21.3,21.46,135927.0,20.0363,20.1867,20.0175,20.1679,135927.0
2020-07-20 14:30:00,21.45,21.5,21.42,21.44,88201.0,20.1585,20.2055,20.1303,20.1491,88201.0
2020-07-20 15:00:00,21.44,21.51,21.41,21.44,136656.0,20.1491,20.2149,20.1209,20.1491,136656.0
2020-07-20 15:30:00,21.44,21.68,21.44,21.68,617758.0,20.1491,20.3747,20.1491,20.3747,617758.0
2020-07-21 09:30:00,21.99,22.33,21.68,22.33,713508.0,20.666,20.9855,20.3747,20.9855,713508.0
2020-07-21 10:00:00,22.33,22.42,22.19,22.2,435659.0,20.9855,21.0701,20.854,20.8634,435659.0
2020-07-21 10:30:00,22.2,22.23,22.0,22.09,308078.0,20.8634,20.8915,20.6754,20.76,308078.0
2020-07-21 11:00:00,22.1,22.12,21.86,21.89,254548.0,20.7694,20.7882,20.5438,20.572,254548.0
2020-07-21 11:30:00,21.9,21.93,21.71,21.75,178264.0,20.5814,20.6096,20.4029,20.4404,178264.0
2020-07-21 12:00:00,21.75,21.85,21.65,21.74,408721.0,20.4404,20.5344,20.3465,20.431,408721.0
2020-07-21 12:30:00,21.73,21.81,21.68,21.79,124980.0,20.4217,20.4968,20.3747,20.478,124980.0
2020-07-21 13:00:00,21.78,21.78,21.69,21.75,131910.0,20.4686,20.4686,20.3841,20.4404,131910.0
2020-07-21 13:30:00,21.74,21.87,21.71,21.81,127505.0,20.431,20.5532,20.4029,20.4968,127505.0
2020-07-21 14:00:00,21.81,21.94,21.81,21.93,143801.0,20.4968,20.619,20.4968,20.6096,143801.0
2020-07-21 14:30:00,21.92,21.92,21.8,21.87,133827.0,20.6002,20.6002,20.4874,20.5532,133827.0
2020-07-21 15:00:00,21.86,21.9,21.67,21.75,212786.0,20.5438,20.5814,20.3653,20.4404,212786.0
2020-07-21 15:30:00,21.75,21.8,21.67,21.69,612939.0,20.4404,20.4874,20.3653,20.3841,612939.0
2020-07-22 09:30:00,21.68,21.85,21.51,21.64,613580.0,20.3747,20.5344,20.2149,20.3371,613580.0
2020-07-22 10:00:00,21.64,21.91,21.6,21.79,274919.0,20.3371,20.5908,20.2995,20.478,274919.0
2020-07-22 10:30:00,21.78,21.8,21.6,21.64,366785.0,20.4686,20.4874,20.2995,20.3371,366785.0
2020-07-22 11:00:00,21.64,21.72,21.5,21.66,662512.0,20.3371,20.4123,20.2055,20.3559,662512.0
2020-07-22 11:30:00,21.67,21.69,21.58,21.66,194524.0,20.3653,20.3841,20.2807,20.3559,194524.0
2020-07-22 12:00:00,21.66,21.75,21.64,21.73,149377.0,20.3559,20.4404,20.3371,20.4217,149377.0
2020-07-22 12:30:00,21.73,21.76,21.68,21.75,187152.0,20.4217,20.4498,20.3747,20.4404,187152.0
2020-07-22 13:00:00,21.74,21.79,21.55,21.6,194214.0,20.431,20.478,20.2525,20.2995,194214.0
2020-07-22 13:30:00,21.6,21.7,21.55,21.66,405556.0,20.2995,20.3935,20.2525,20.3559,405556.0
2020-07-22 14:00:00,21.66,21.72,21.53,21.53,300327.0,20.3559,20.4123,20.2337,20.2337,300327.0
2020-07-22 14:30:00,21.53,21.6,21.44,21.45,289540.0,20.2337,20.2995,20.1491,20.1585,289540.0
2020-07-22 15:00:00,21.45,21.55,21.45,21.51,195571.0,20.1585,20.2525,20.1585,20.2149,195571.0
2020-07-22 15:30:00,21.52,21.77,21.51,21.77,555071.0,20.2243,20.4592,20.2149,20.4592,555071.0
2020-07-23 09:30:00,21.87,21.9,21.39,21.57,405488.0,20.5532,20.5814,20.1021,20.2713,405488.0
2020-07-23 10:00:00,21.57,21.71,21.5,21.7,475768.0,20.2713,20.4029,20.2055,20.3935,475768.0
2020-07-23 10:30:00,21.71,21.93,21.71,21.77,216210.0,20.4029,20.6096,20.4029,20.4592,216210.0
2020-07-23 11:00:00,21.78,21.86,21.61,21.63,323216.0,20.4686,20.5438,20.3089,20.3277,323216.0
2020-07-23 11:30:00,21.64,21.8,21.6,21.66,382163.0,20.3371,20.4874,20.2995,20.3559,382163.0
2020-07-23 12:00:00,21.66,21.71,21.16,21.18,857954.0,20.3559,20.4029,19.886,19.9048,857954.0
2020-07-23 12:30:00,21.18,21.19,20.91,21.08,512596.0,19.9048,19.9142,19.651,19.8108,512596.0
2020-07-23 13:00:00,21.09,21.16,20.96,21.1,118107.0,19.8202,19.886,19.698,19.8296,118107.0
2020-07-23 13:30:00,21.09,21.31,21.01,21.06,276028.0,19.8202,20.0269,19.745,19.792,276028.0
2020-07-23 14:00:00,21.06,21.08,20.88,21.01,169709.0,19.792,19.8108,19.6228,19.745,169709.0
2020-07-23 14:30:00,21.0,21.05,20.88,20.91,211051.0,19.7356,19.7826,19.6228,19.651,211051.0
2020-07-23 15:00:00,20.92,20.93,20.79,20.86,169163.0,19.6604,19.6698,19.5382,19.604,169163.0
2020-07-23 15:30:00,20.86,20.98,20.81,20.89,535641.0,19.604,19.7168,19.557,19.6322,535641.0
2020-07-24 09:30:00,20.0,20.25,19.55,20.14,687208.0,18.7958,19.0308,18.3729,18.9274,687208.0
2020-07-24 10:00:00,20.15,20.36,20.1,20.3,248870.0,18.9368,19.1341,18.8898,19.0778,248870.0
2020-07-24 10:30:00,20.3,20.51,20.2,20.51,220426.0,19.0778,19.2751,18.9838,19.2751,220426.0
2020-07-24 11:00:00,20.52,20.53,20.23,20.4,196760.0,19.2845,19.2939,19.012,19.1717,196760.0
2020-07-24 11:30:00,20.39,20.44,20.3,20.43,115514.0,19.1623,19.2093,19.0778,19.1999,115514.0
2020-07-24 12:00:00,20.45,20.47,20.3,20.43,92170.0,19.2187,19.2375,19.0778,19.1999,92170.0
2020-07-24 12:30:00,20.42,20.43,20.23,20.3,123311.0,19.1905,19.1999,19.012,19.0778,123311.0
2020-07-24 13:00:00,20.3,20.36,20.2,20.35,98644.0,19.0778,19.1341,18.9838,19.1247,98644.0
2020-07-24 13:30:00,20.34,20.49,20.31,20.44,95012.0,19.1153,19.2563,19.0871,19.2093,95012.0
2020-07-24 14:00:00,20.44,20.55,20.42,20.54,93315.0,19.2093,19.3127,19.1905,19.3033,93315.0
2020-07-24 14:30:00,20.55,20.57,20.47,20.56,133751.0,19.3127,19.3315,19.2375,19.3221,133751.0
2020-07-24 15:00:00,20.56,20.57,20.43,20.45,147175.0,19.3221,19.3315,19.1999,19.2187,147175.0
2020-07-24 15:30:00,20.45,20.51,20.41,20.43,377507.0,19.2187,19.2751,19.1811,19.1999,377507.0
2020-07-27 09:30:00,20.43,20.67,20.19,20.23,735514.0,19.1999,19.4255,18.9744,19.012,735514.0
2020-07-27 10:00:00,20.23,20.67,20.23,20.59,431971.0,19.012,19.4255,19.012,19.3503,431971.0
2020-07-27 10:30:00,20.6,20.67,20.5,20.58,202732.0,19.3597,19.4255,19.2657,19.3409,202732.0
2020-07-27 11:00:00,20.59,20.73,20.54,20.57,304670.0,19.3503,19.4819,19.3033,19.3315,304670.0
2020-07-27 11:30:00,20.59,20.82,20.56,20.78,163110.0,19.3503,19.5664,19.3221,19.5288,163110.0
2020-07-27 12:00:00,20.78,21.03,20.73,21.0,424305.0,19.5288,19.7638,19.4819,19.7356,424305.0
2020-07-27 12:30:00,21.01,21.21,20.98,21.2,243714.0,19.745,19.933,19.7168,19.9236,243714.0
2020-07-27 13:00:00,21.21,21.4,21.11,21.39,236341.0,19.933,20.1115,19.839,20.1021,236341.0
2020-07-27 13:30:00,21.38,21.49,21.27,21.49,224208.0,20.0927,20.1961,19.9893,20.1961,224208.0
2020-07-27 14:00:00,21.48,21.59,21.42,21.54,196442.0,20.1867,20.2901,20.1303,20.2431,196442.0
2020-07-27 14:30:00,21.54,21.56,21.47,21.55,182932.0,20.2431,20.2619,20.1773,20.2525,182932.0
2020-07-27 15:00:00,21.55,21.67,21.5,21.67,171080.0,20.2525,20.3653,20.2055,20.3653,171080.0
2020-07-27 15:30:00,21.66,21.68,21.5,21.54,687662.0,20.3559,20.3747,20.2055,20.2431,687662.0
2020-07-28 09:30:00,21.39,21.87,21.38,21.55,277261.0,20.1021,20.5532,20.0927,20.2525,277261.0
2020-07-28 10:00:00,21.55,21.68,21.43,21.6,126071.0,20.2525,20.3747,20.1397,20.2995,126071.0
2020-07-28 10:30:00,21.59,21.62,21.51,21.57,72766.0,20.2901,20.3183,20.2149,20.2713,72766.0
2020-07-28 11:00:00,21.58,21.68,21.52,21.65,60437.0,20.2807,20.3747,20.2243,20.3465,60437.0
2020-07-28 11:30:00,21.66,21.74,21.56,21.59,92889.0,20.3559,20.431,20.2619,20.2901,92889.0
2020-07-28 12:00:00,21.59,21.66,21.53,21.59,160434.0,20.2901,20.3559,20.2337,20.2901,160434.0
2020-07-28 12:30:00,21.59,21.65,21.58,21.6,86134.0,20.2901,20.3465,20.2807,20.2995,86134.0
2020-07-28 13:00:00,21.6,21.66,21.58,21.62,69120.0,20.2995,20.3559,20.2807,20.3183,69120.0
2020-07-28 13:30:00,21.62,21.65,21.57,21.58,87219.0,20.3183,20.3465,20.2713,20.2807,87219.0
2020-07-28 14:00:00,21.58,21.62,21.52,21.62,145061.0,20.2807,20.3183,20.2243,20.3183,145061.0
2020-07-28 14:30:00,21.62,21.63,21.52,21.54,179299.0,20.3183,20.3277,20.2243,20.2431,179299.0
2020-07-28 15:00:00,21.54,21.58,21.42,21.54,303085.0,20.2431,20.2807,20.1303,20.2431,303085.0
2020-07-28 15:30:00,21.54,21.54,21.26,21.29,471329.0,20.2431,20.2431,19.9799,20.0081,471329.0
2020-07-29 09:30:00,21.71,22.1,21.56,22.0,368610.0,20.4029,20.7694,20.2619,20.6754,368610.0
2020-07-29 10:00:00,22.0,22.05,21.81,21.88,162949.0,20.6754,20.7224,20.4968,20.5626,162949.0
2020-07-29 10:30:00,21.87,21.9,21.71,21.8,86893.0,20.5532,20.5814,20.4029,20.4874,86893.0
2020-07-29 11:00:00,21.8,21.82,21.67,21.68,88283.0,20.4874,20.5062,20.3653,20.3747,88283.0
2020-07-29 11:30:00,21.68,21.74,21.55,21.69,83934.0,20.3747,20.431,20.2525,20.3841,83934.0
2020-07-29 12:00:00,21.67,21.73,21.58,21.64,75992.0,20.3653,20.4217,20.2807,20.3371,75992.0
2020-07-29 12:30:00,21.64,21.72,21.64,21.71,36844.0,20.3371,20.4123,20.3371,20.4029,36844.0
2020-07-29 13:00:00,21.71,21.73,21.63,21.71,39997.0,20.4029,20.4217,20.3277,20.4029,39997.0
2020-07-29 13:30:00,21.7,21.8,21.69,21.73,44784.0,20.3935,20.4874,20.3841,20.4217,44784.0
2020-07-29 14:00:00,21.71,21.82,21.62,21.8,74776.0,20.4029,20.5062,20.3183,20.4874,74776.0
2020-07-29 14:30:00,21.8,21.98,21.74,21.75,154447.0,20.4874,20.6566,20.431,20.4404,154447.0
2020-07-29 15:00:00,21.76,21.88,21.76,21.86,122460.0,20.4498,20.5626,20.4498,20.5438,122460.0
2020-07-29 15:30:00,21.85,21.94,21.84,21.9,442570.0,20.5344,20.619,20.525,20.5814,442570.0
2020-07-30 09:30:00,21.79,21.8,21.28,21.4,255886.0,20.478,20.4874,19.9987,20.1115,255886.0
2020-07-30 10:00:00,21.4,21.6,21.31,21.52,119212.0,20.1115,20.2995,20.0269,20.2243,119212.0
2020-07-30 10:30:00,21.53,21.61,21.39,21.4,71570.0,20.2337,20.3089,20.1021,20.1115,71570.0
2020-07-30 11:00:00,21.4,21.61,21.37,21.61,145891.0,20.1115,20.3089,20.0833,20.3089,145891.0
2020-07-30 11:30:00,21.61,21.64,21.52,21.6,106717.0,20.3089,20.3371,20.2243,20.2995,106717.0
2020-07-30 12:00:00,21.6,21.64,21.55,21.58,87137.0,20.2995,20.3371,20.2525,20.2807,87137.0
2020-07-30 12:30:00,21.58,21.6,21.52,21.56,43972.0,20.2807,20.2995,20.2243,20.2619,43972.0
2020-07-30 13:00:00,21.56,21.56,21.51,21.53,49105.0,20.2619,20.2619,20.2149,20.2337,49105.0
2020-07-30 13:30:00,21.53,21.63,21.48,21.63,75045.0,20.2337,20.3277,20.1867,20.3277,75045.0
2020-07-30 14:00:00,21.63,21.66,21.57,21.61,148567.0,20.3277,20.3559,20.2713,20.3089,148567.0
2020-07-30 14:30:00,21.61,21.67,21.61,21.64,60037.0,20.3089,20.3653,20.3089,20.3371,60037.0
2020-07-30 15:00:00,21.65,21.68,21.55,21.63,70835.0,20.3465,20.3747,20.2525,20.3277,70835.0
2020-07-30 15:30:00,21.63,21.79,21.61,21.79,258361.0,20.3277,20.478,20.3089,20.478,258361.0
2020-07-31 09:30:00,22.03,22.67,22.01,22.66,539988.0,20.7036,21.3051,20.6848,21.2957,539988.0
2020-07-31 10:00:00,22.65,22.65,22.24,22.24,351329.0,21.2863,21.2863,20.9009,20.9009,351329.0
2020-07-31 10:30:00,22.25,22.37,22.08,22.18,234231.0,20.9103,21.0231,20.7506,20.8446,234231.0
2020-07-31 11:00:00,22.17,22.42,22.15,22.38,209811.0,20.8352,21.0701,20.8164,21.0325,209811.0
2020-07-31 11:30:00,22.39,22.42,22.22,22.27,164328.0,21.0419,21.0701,20.8821,20.9291,164328.0
2020-07-31 12:00:00,22.27,22.36,22.26,22.34,132286.0,20.9291,21.0137,20.9197,20.9949,132286.0
2020-07-31 12:30:00,22.34,22.43,22.29,22.41,181534.0,20.9949,21.0795,20.9479,21.0607,181534.0
2020-07-31 13:00:00,22.4,22.49,22.39,22.49,121351.0,21.0513,21.1359,21.0419,21.1359,121351.0
2020-07-31 13:30:00,22.49,22.56,22.42,22.45,108283.0,21.1359,21.2017,21.0701,21.0983,108283.0
2020-07-31 14:00:00,22.45,22.63,22.44,22.61,110049.0,21.0983,21.2675,21.0889,21.2487,110049.0
2020-07-31 14:30:00,22.61,22.69,22.59,22.66,177200.0,21.2487,21.3238,21.2299,21.2957,177200.0
2020-07-31 15:00:00,22.66,22.68,22.58,22.64,196338.0,21.2957,21.3145,21.2205,21.2769,196338.0
2020-07-31 15:30:00,22.64,22.78,22.6,22.77,731972.0,21.2769,21.4084,21.2393,21.399,731972.0
2020-08-03 09:30:00,22.81,23.16,22.52,23.13,748999.0,21.4366,21.7656,21.1641,21.7374,748999.0
2020-08-03 10:00:00,23.13,23.27,23.08,23.21,347408.0,21.7374,21.8689,21.6904,21.8125,347408.0
2020-08-03 10:30:00,23.21,23.27,23.0,23.16,289180.0,21.8125,21.8689,21.6152,21.7656,289180.0
2020-08-03 11:00:00,23.16,23.22,23.05,23.17,189973.0,21.7656,21.8219,21.6622,21.7749,189973.0
2020-08-03 11:30:00,23.17,23.21,23.0,23.02,234866.0,21.7749,21.8125,21.6152,21.634,234866.0
2020-08-03 12:00:00,23.02,23.07,22.83,22.94,161826.0,21.634,21.681,21.4554,21.5588,161826.0
2020-08-03 12:30:00,22.93,22.96,22.84,22.88,67376.0,21.5494,21.5776,21.4648,21.5024,67376.0
2020-08-03 13:00:00,22.87,22.87,22.68,22.7,79919.0,21.493,21.493,21.3145,21.3332,79919.0
2020-08-03 13:30:00,22.69,22.83,22.68,22.79,86899.0,21.3238,21.4554,21.3145,21.4178,86899.0
2020-08-03 14:00:00,22.79,22.84,22.73,22.81,64704.0,21.4178,21.4648,21.3614,21.4366,64704.0
2020-08-03 14:30:00,22.82,22.89,22.79,22.89,80462.0,21.446,21.5118,21.4178,21.5118,80462.0
2020-08-03 15:00:00,22.89,22.9,22.77,22.8,112691.0,21.5118,21.5212,21.399,21.4272,112691.0
2020-08-03 15:30:00,22.8,22.93,22.8,22.9,377952.0,21.4272,21.5494,21.4272,21.5212,377952.0
2020-08-04 09:30:00,22.9,23.02,22.44,22.58,527930.0,21.5212,21.634,21.0889,21.2205,527930.0
2020-08-04 10:00:00,22.59,22.71,22.51,22.6,180307.0,21.2299,21.3426,21.1547,21.2393,180307.0
2020-08-04 10:30:00,22.6,22.6,22.45,22.51,147249.0,21.2393,21.2393,21.0983,21.1547,147249.0
2020-08-04 11:00:00,22.52,22.61,22.47,22.55,147682.0,21.1641,21.2487,21.1171,21.1923,147682.0
2020-08-04 11:30:00,22.55,22.64,22.54,22.61,124497.0,21.1923,21.2769,21.1829,21.2487,124497.0
2020-08-04 12:00:00,22.61,22.64,22.51,22.55,90068.0,21.2487,21.2769,21.1547,21.1923,90068.0
2020-08-04 12:30:00,22.55,22.64,22.55,22.6,110331.0,21.1923,21.2769,21.1923,21.2393,110331.0
2020-08-04 13:00:00,22.61,22.62,22.56,22.59,92144.0,21.2487,21.2581,21.2017,21.2299,92144.0
2020-08-04 13:30:00,22.59,22.65,22.58,22.61,69458.0,21.2299,21.2863,21.2205,21.2487,69458.0
2020-08-04 14:00:00,22.61,22.63,22.42,22.42,83847.0,21.2487,21.2675,21.0701,21.0701,83847.0
2020-08-04 14:30:00,22.42,22.42,22.3,22.37,116611.0,21.0701,21.0701,20.9573,21.0231,116611.0
2020-08-04 15:00:00,22.38,22.44,22.35,22.42,229725.0,21.0325,21.0889,21.0043,21.0701,229725.0
2020-08-04 15:30:00,22.42,22.54,22.42,22.51,398757.0,21.0701,21.1829,21.0701,21.1547,398757.0
2020-08-05 09:30:00,22.5,23.39,22.5,23.38,590647.0,21.1453,21.9817,21.1453,21.9723,590647.0
2020-08-05 10:00:00,23.36,23.41,22.84,23.01,216609.0,21.9535,22.0005,21.4648,21.6246,216609.0
2020-08-05 10:30:00,23.0,23.22,22.93,23.2,205133.0,21.6152,21.8219,21.5494,21.8031,205133.0
2020-08-05 11:00:00,23.2,23.38,23.19,23.33,210569.0,21.8031,21.9723,21.7937,21.9253,210569.0
2020-08-05 11:30:00,23.33,23.52,23.32,23.41,233124.0,21.9253,22.1039,21.9159,22.0005,233124.0
2020-08-05 12:00:00,23.41,23.52,23.4,23.51,126450.0,22.0005,22.1039,21.9911,22.0945,126450.0
2020-08-05 12:30:00,23.51,23.59,23.48,23.56,124914.0,22.0945,22.1697,22.0663,22.1415,124914.0
2020-08-05 13:00:00,23.57,23.67,23.53,23.55,127900.0,22.1509,22.2448,22.1133,22.1321,127900.0
2020-08-05 13:30:00,23.56,23.69,23.51,23.69,133111.0,22.1415,22.2636,22.0945,22.2636,133111.0
2020-08-05 14:00:00,23.7,23.7,23.57,23.61,122109.0,22.273,22.273,22.1509,22.1885,122109.0
2020-08-05 14:30:00,23.61,23.64,23.53,23.62,121218.0,22.1885,22.2167,22.1133,22.1979,121218.0
2020-08-05 15:00:00,23.61,23.62,23.47,23.5,154357.0,22.1885,22.1979,22.0569,22.0851,154357.0
2020-08-05 15:30:00,23.5,23.56,23.38,23.52,463568.0,22.0851,22.1415,21.9723,22.1039,463568.0
2020-08-06 09:30:00,23.73,23.91,23.35,23.66,952998.0,22.3012,22.4704,21.9441,22.2354,952998.0
2020-08-06 10:00:00,23.67,23.96,23.57,23.87,630723.0,22.2448,22.5174,22.1509,22.4328,630723.0
2020-08-06 10:30:00,23.86,23.87,23.63,23.84,362877.0,22.4234,22.4328,22.2073,22.4046,362877.0
2020-08-06 11:00:00,23.82,24.0,23.67,23.68,356716.0,22.3858,22.555,22.2448,22.2542,356716.0
2020-08-06 11:30:00,23.68,23.78,23.67,23.77,280281.0,22.2542,22.3482,22.2448,22.3388,280281.0
2020-08-06 12:00:00,23.77,23.82,23.74,23.76,143419.0,22.3388,22.3858,22.3106,22.3294,143419.0
2020-08-06 12:30:00,23.75,23.76,23.56,23.67,181173.0,22.32,22.3294,22.1415,22.2448,181173.0
2020-08-06 13:00:00,23.67,23.68,23.64,23.65,223266.0,22.2448,22.2542,22.2167,22.226,223266.0
2020-08-06 13:30:00,23.66,23.77,23.64,23.7,181170.0,22.2354,22.3388,22.2167,22.273,181170.0
2020-08-06 14:00:00,23.7,23.82,23.69,23.81,96290.0,22.273,22.3858,22.2636,22.3764,96290.0
2020-08-06 14:30:00,23.8,23.99,23.8,23.96,185970.0,22.367,22.5456,22.367,22.5174,185970.0
2020-08-06 15:00:00,23.96,24.02,23.78,23.84,243958.0,22.5174,22.5738,22.3482,22.4046,243958.0
2020-08-06 15:30:00,23.85,23.96,23.79,23.89,810055.0,22.414,22.5174,22.3576,22.4516,810055.0
2020-08-07 09:30:00,23.69,23.91,23.52,23.73,897063.0,22.2636,22.4704,22.1039,22.3012,897063.0
2020-08-07 10:00:00,23.74,23.92,23.73,23.84,332432.0,22.3106,22.4798,22.3012,22.4046,332432.0
2020-08-07 10:30:00,23.84,24.01,23.76,23.93,288163.0,22.4046,22.5644,22.3294,22.4892,288163.0
2020-08-07 11:00:00,23.92,24.01,23.88,23.9,253008.0,22.4798,22.5644,22.4422,22.461,253008.0
2020-08-07 11:30:00,23.92,24.01,23.89,23.96,272283.0,22.4798,22.5644,22.4516,22.5174,272283.0
2020-08-07 12:00:00,23.96,24.01,23.73,23.76,287227.0,22.5174,22.5644,22.3012,22.3294,287227.0
2020-08-07 12:30:00,23.76,23.76,23.61,23.65,306132.0,22.3294,22.3294,22.1885,22.226,306132.0
2020-08-07 13:00:00,23.66,23.66,23.41,23.43,412741.0,22.2354,22.2354,22.0005,22.0193,412741.0
2020-08-07 13:30:00,23.43,23.52,23.36,23.46,275230.0,22.0193,22.1039,21.9535,22.0475,275230.0
2020-08-07 14:00:00,23.46,23.51,23.1,23.14,435723.0,22.0475,22.0945,21.7092,21.7468,435723.0
2020-08-07 14:30:00,23.14,23.18,23.03,23.05,406347.0,21.7468,21.7843,21.6434,21.6622,406347.0
2020-08-07 15:00:00,23.05,23.11,23.01,23.08,389034.0,21.6622,21.7186,21.6246,21.6904,389034.0
2020-08-07 15:30:00,23.08,23.22,23.04,23.11,898584.0,21.6904,21.8219,21.6528,21.7186,898584.0
2020-08-10 09:30:00,23.11,23.11,22.85,22.86,490332.0,21.7186,21.7186,21.4742,21.4836,490332.0
2020-08-10 10:00:00,22.85,22.94,22.38,22.4,473894.0,21.4742,21.5588,21.0325,21.0513,473894.0
2020-08-10 10:30:00,22.4,22.49,21.85,21.88,545038.0,21.0513,21.1359,20.5344,20.5626,545038.0
2020-08-10 11:00:00,21.88,22.05,21.86,22.05,336281.0,20.5626,20.7224,20.5438,20.7224,336281.0
2020-08-10 11:30:00,22.05,22.21,22.0,22.07,196652.0,20.7224,20.8728,20.6754,20.7412,196652.0
2020-08-10 12:00:00,22.08,22.23,22.06,22.16,101962.0,20.7506,20.8915,20.7318,20.8258,101962.0
2020-08-10 12:30:00,22.16,22.17,21.96,22.05,174465.0,20.8258,20.8352,20.6378,20.7224,174465.0
2020-08-10 13:00:00,22.05,22.23,22.01,22.16,116760.0,20.7224,20.8915,20.6848,20.8258,116760.0
2020-08-10 13:30:00,22.16,22.22,22.1,22.14,103707.0,20.8258,20.8821,20.7694,20.807,103707.0
2020-08-10 14:00:00,22.14,22.19,22.12,22.14,44229.0,20.807,20.854,20.7882,20.807,44229.0
2020-08-10 14:30:00,22.14,22.19,22.1,22.18,70419.0,20.807,20.854,20.7694,20.8446,70419.0
2020-08-10 15:00:00,22.18,22.25,22.02,22.1,250476.0,20.8446,20.9103,20.6942,20.7694,250476.0
2020-08-10 15:30:00,22.1,22.21,22.08,22.14,442186.0,20.7694,20.8728,20.7506,20.807,442186.0
2020-08-11 09:30:00,22.16,22.66,22.15,22.53,431970.0,20.8258,21.2957,20.8164,21.1735,431970.0
2020-08-11 10:00:00,22.54,22.56,22.22,22.46,289757.0,21.1829,21.2017,20.8821,21.1077,289757.0
2020-08-11 10:30:00,22.46,22.67,22.42,22.62,161967.0,21.1077,21.3051,21.0701,21.2581,161967.0
2020-08-11 11:00:00,22.63,22.69,22.56,22.64,204334.0,21.2675,21.3238,21.2017,21.2769,204334.0
2020-08-11 11:30:00,22.64,22.67,22.52,22.54,176192.0,21.2769,21.3051,21.1641,21.1829,176192.0
2020-08-11 12:00:00,22.54,22.57,22.46,22.55,136667.0,21.1829,21.2111,21.1077,21.1923,136667.0
2020-08-11 12:30:00,22.54,22.7,22.54,22.55,99859.0,21.1829,21.3332,21.1829,21.1923,99859.0
2020-08-11 13:00:00,22.55,22.59,22.49,22.51,95891.0,21.1923,21.2299,21.1359,21.1547,95891.0
2020-08-11 13:30:00,22.51,22.55,22.44,22.55,82827.0,21.1547,21.1923,21.0889,21.1923,82827.0
2020-08-11 14:00:00,22.54,22.54,22.39,22.39,85516.0,21.1829,21.1829,21.0419,21.0419,85516.0
2020-08-11 14:30:00,22.4,22.44,22.34,22.43,132877.0,21.0513,21.0889,20.9949,21.0795,132877.0
2020-08-11 15:00:00,22.44,22.46,22.22,22.37,305662.0,21.0889,21.1077,20.8821,21.0231,305662.0
2020-08-11 15:30:00,22.37,22.37,22.13,22.17,654180.0,21.0231,21.0231,20.7976,20.8352,654180.0
2020-08-12 09:30:00,22.28,22.33,21.38,22.01,842084.0,20.9385,20.9855,20.0927,20.6848,842084.0
2020-08-12 10:00:00,22.01,22.99,21.94,22.24,478935.0,20.6848,21.6058,20.619,20.9009,478935.0
2020-08-12 10:30:00,22.24,22.52,22.15,22.44,254400.0,20.9009,21.1641,20.8164,21.0889,254400.0
2020-08-12 11:00:00,22.44,22.62,22.43,22.59,295154.0,21.0889,21.2581,21.0795,21.2299,295154.0
2020-08-12 11:30:00,22.58,22.71,22.53,22.65,298649.0,21.2205,21.3426,21.1735,21.2863,298649.0
2020-08-12 12:00:00,22.65,22.81,22.62,22.71,158914.0,21.2863,21.4366,21.2581,21.3426,158914.0
2020-08-12 12:30:00,22.72,22.89,22.72,22.8,335349.0,21.352,21.5118,21.352,21.4272,335349.0
2020-08-12 13:00:00,22.8,22.95,22.76,22.76,166197.0,21.4272,21.5682,21.3896,21.3896,166197.0
2020-08-12 13:30:00,22.76,22.77,22.7,22.73,115792.0,21.3896,21.399,21.3332,21.3614,115792.0
2020-08-12 14:00:00,22.73,22.81,22.7,22.78,127186.0,21.3614,21.4366,21.3332,21.4084,127186.0
2020-08-12 14:30:00,22.78,22.81,22.72,22.78,101967.0,21.4084,21.4366,21.352,21.4084,101967.0
2020-08-12 15:00:00,22.79,22.9,22.76,22.87,113981.0,21.4178,21.5212,21.3896,21.493,113981.0
2020-08-12 15:30:00,22.87,22.98,22.81,22.94,419855.0,21.493,21.5964,21.4366,21.5588,419855.0
2020-08-13 09:30:00,22.92,23.0,22.36,22.61,445756.0,21.54,21.6152,21.0137,21.2487,445756.0
2020-08-13 10:00:00,22.62,22.76,22.38,22.71,221579.0,21.2581,21.3896,21.0325,21.3426,221579.0
2020-08-13 10:30:00,22.7,22.78,22.64,22.76,126020.0,21.3332,21.4084,21.2769,21.3896,126020.0
2020-08-13 11:00:00,22.77,22.85,22.65,22.78,120474.0,21.399,21.4742,21.2863,21.4084,120474.0
2020-08-13 11:30:00,22.79,22.88,22.78,22.83,142647.0,21.4178,21.5024,21.4084,21.4554,142647.0
2020-08-13 12:00:00,22.84,22.91,22.73,22.91,118144.0,21.4648,21.5306,21.3614,21.5306,118144.0
2020-08-13 12:30:00,22.91,22.95,22.84,22.94,86847.0,21.5306,21.5682,21.4648,21.5588,86847.0
2020-08-13 13:00:00,22.93,22.94,22.81,22.82,81186.0,21.5494,21.5588,21.4366,21.446,81186.0
2020-08-13 13:30:00,22.82,22.93,22.77,22.92,98189.0,21.446,21.5494,21.399,21.54,98189.0
2020-08-13 14:00:00,22.92,22.93,22.73,22.78,109049.0,21.54,21.5494,21.3614,21.4084,109049.0
2020-08-13 14:30:00,22.78,22.83,22.71,22.75,107440.0,21.4084,21.4554,21.3426,21.3802,107440.0
2020-08-13 15:00:00,22.75,22.85,22.74,22.85,134744.0,21.3802,21.4742,21.3708,21.4742,134744.0
2020-08-13 15:30:00,22.85,22.92,22.81,22.85,560369.0,21.4742,21.54,21.4366,21.4742,560369.0
2020-08-14 09:30:00,23.0,23.09,22.73,22.88,391985.0,21.6152,21.6998,21.3614,21.5024,391985.0
2020-08-14 10:00:00,22.9,22.91,22.51,22.52,319702.0,21.5212,21.5306,21.1547,21.1641,319702.0
2020-08-14 10:30:00,22.51,22.73,22.47,22.66,223443.0,21.1547,21.3614,21.1171,21.2957,223443.0
2020-08-14 11:00:00,22.66,22.71,22.43,22.53,126720.0,21.2957,21.3426,21.0795,21.1735,126720.0
2020-08-14 11:30:00,22.52,22.52,22.31,22.35,95570.0,21.1641,21.1641,20.9667,21.0043,95570.0
2020-08-14 12:00:00,22.36,22.52,22.35,22.51,99394.0,21.0137,21.1641,21.0043,21.1547,99394.0
2020-08-14 12:30:00,22.52,22.54,22.48,22.49,71794.0,21.1641,21.1829,21.1265,21.1359,71794.0
2020-08-14 13:00:00,22.5,22.67,22.48,22.66,109625.0,21.1453,21.3051,21.1265,21.2957,109625.0
2020-08-14 13:30:00,22.67,22.71,22.61,22.62,94936.0,21.3051,21.3426,21.2487,21.2581,94936.0
2020-08-14 14:00:00,22.62,22.63,22.53,22.57,72814.0,21.2581,21.2675,21.1735,21.2111,72814.0
2020-08-14 14:30:00,22.57,22.62,22.55,22.59,62580.0,21.2111,21.2581,21.1923,21.2299,62580.0
2020-08-14 15:00:00,22.59,22.61,22.5,22.55,96146.0,21.2299,21.2487,21.1453,21.1923,96146.0
2020-08-14 15:30:00,22.54,22.63,22.5,22.59,645066.0,21.1829,21.2675,21.1453,21.2299,645066.0
2020-08-17 09:30:00,23.35,23.47,22.88,23.43,977361.0,21.9441,22.0569,21.5024,22.0193,977361.0
2020-08-17 10:00:00,23.41,23.5,23.19,23.39,440125.0,22.0005,22.0851,21.7937,21.9817,440125.0
2020-08-17 10:30:00,23.39,23.58,23.34,23.53,232718.0,21.9817,22.1603,21.9347,22.1133,232718.0
2020-08-17 11:00:00,23.55,23.59,23.31,23.37,288744.0,22.1321,22.1697,21.9065,21.9629,288744.0
2020-08-17 11:30:00,23.37,23.38,23.18,23.35,273983.0,21.9629,21.9723,21.7843,21.9441,273983.0
2020-08-17 12:00:00,23.35,23.51,23.29,23.39,522526.0,21.9441,22.0945,21.8877,21.9817,522526.0
2020-08-17 12:30:00,23.39,23.52,23.35,23.52,91947.0,21.9817,22.1039,21.9441,22.1039,91947.0
2020-08-17 13:00:00,23.52,23.81,23.52,23.77,120505.0,22.1039,22.3764,22.1039,22.3388,120505.0
2020-08-17 13:30:00,23.77,23.87,23.75,23.86,106724.0,22.3388,22.4328,22.32,22.4234,106724.0
2020-08-17 14:00:00,23.86,23.95,23.81,23.93,184198.0,22.4234,22.508,22.3764,22.4892,184198.0
2020-08-17 14:30:00,23.93,23.94,23.84,23.87,143733.0,22.4892,22.4986,22.4046,22.4328,143733.0
2020-08-17 15:00:00,23.87,23.95,23.85,23.94,247901.0,22.4328,22.508,22.414,22.4986,247901.0
2020-08-17 15:30:00,23.94,23.99,23.88,23.96,701487.0,22.4986,22.5456,22.4422,22.5174,701487.0
2020-08-18 09:30:00,23.97,24.28,23.81,24.03,798508.0,22.5268,22.8181,22.3764,22.5832,798508.0
2020-08-18 10:00:00,24.03,24.24,24.0,24.0,456140.0,22.5832,22.7805,22.555,22.555,456140.0
2020-08-18 10:30:00,24.0,24.07,23.83,23.96,364826.0,22.555,22.6208,22.3952,22.5174,364826.0
2020-08-18 11:00:00,23.98,24.18,23.91,24.01,240601.0,22.5362,22.7241,22.4704,22.5644,240601.0
2020-08-18 11:30:00,24.01,24.28,23.99,24.23,288691.0,22.5644,22.8181,22.5456,22.7711,288691.0
2020-08-18 12:00:00,24.24,24.33,24.14,24.21,184552.0,22.7805,22.8651,22.6865,22.7523,184552.0
2020-08-18 12:30:00,24.22,24.46,24.21,24.3,404191.0,22.7617,22.9873,22.7523,22.8369,404191.0
2020-08-18 13:00:00,24.3,24.34,23.87,23.89,293355.0,22.8369,22.8745,22.4328,22.4516,293355.0
2020-08-18 13:30:00,23.91,23.96,23.84,23.93,128529.0,22.4704,22.5174,22.4046,22.4892,128529.0
2020-08-18 14:00:00,23.92,24.0,23.9,23.98,95851.0,22.4798,22.555,22.461,22.5362,95851.0
2020-08-18 14:30:00,23.98,24.06,23.95,24.02,146364.0,22.5362,22.6114,22.508,22.5738,146364.0
2020-08-18 15:00:00,24.02,24.05,23.98,24.02,312239.0,22.5738,22.602,22.5362,22.5738,312239.0
2020-08-18 15:30:00,24.02,24.07,23.88,23.92,997638.0,22.5738,22.6208,22.4422,22.4798,997638.0
2020-08-19 09:30:00,19.84,20.08,18.81,18.97,10635256.0,18.6454,18.871,17.6775,17.8278,10635256.0
2020-08-19 10:00:00,18.96,18.97,18.19,18.79,6582487.0,17.8184,17.8278,17.0948,17.6587,6582487.0
2020-08-19 10:30:00,18.79,19.05,18.56,18.86,3285582.0,17.6587,17.903,17.4425,17.7245,3285582.0
2020-08-19 11:00:00,18.86,19.03,18.7,19.0,2600654.0,17.7245,17.8842,17.5741,17.856,2600654.0
2020-08-19 11:30:00,19.0,19.32,18.91,19.06,3525722.0,17.856,18.1568,17.7714,17.9124,3525722.0
2020-08-19 12:00:00,19.05,19.18,19.0,19.1,1586089.0,17.903,18.0252,17.856,17.95,1586089.0
2020-08-19 12:30:00,19.1,19.3,19.08,19.25,972029.0,17.95,18.138,17.9312,18.091,972029.0
2020-08-19 13:00:00,19.25,19.36,19.0,19.3,1298540.0,18.091,18.1943,17.856,18.138,1298540.0
2020-08-19 13:30:00,19.31,19.34,19.23,19.26,840918.0,18.1474,18.1756,18.0722,18.1004,840918.0
2020-08-19 14:00:00,19.26,19.3,19.1,19.23,1501628.0,18.1004,18.138,17.95,18.0722,1501628.0
2020-08-19 14:30:00,19.23,19.39,19.2,19.25,696910.0,18.0722,18.2225,18.044,18.091,696910.0
2020-08-19 15:00:00,19.25,19.29,19.15,19.2,1308667.0,18.091,18.1286,17.997,18.044,1308667.0
2020-08-19 15:30:00,19.2,19.36,19.18,19.25,3008399.0,18.044,18.1943,18.0252,18.091,3008399.0
2020-08-20 09:30:00,18.86,18.9,17.9,18.26,4729215.0,17.7245,17.762,16.8223,17.1606,4729215.0
2020-08-20 10:00:00,18.26,18.4,18.01,18.14,1795904.0,17.1606,17.2921,16.9256,17.0478,1795904.0
2020-08-20 10:30:00,18.15,18.23,18.06,18.21,1842174.0,17.0572,17.1324,16.9726,17.1136,1842174.0
2020-08-20 11:00:00,18.22,18.36,18.2,18.3,1224181.0,17.123,17.2546,17.1042,17.1982,1224181.0
2020-08-20 11:30:00,18.3,18.31,18.25,18.3,796593.0,17.1982,17.2076,17.1512,17.1982,796593.0
2020-08-20 12:00:00,18.29,18.68,18.28,18.63,979470.0,17.1888,17.5553,17.1794,17.5083,979470.0
2020-08-20 12:30:00,18.64,18.64,18.37,18.48,595333.0,17.5177,17.5177,17.264,17.3673,595333.0
2020-08-20 13:00:00,18.48,18.75,18.42,18.47,744600.0,17.3673,17.6211,17.3109,17.3579,744600.0
2020-08-20 13:30:00,18.47,18.47,18.25,18.32,623859.0,17.3579,17.3579,17.1512,17.217,623859.0
2020-08-20 14:00:00,18.32,18.42,18.25,18.34,835671.0,17.217,17.3109,17.1512,17.2358,835671.0
2020-08-20 14:30:00,18.34,18.38,18.26,18.27,424608.0,17.2358,17.2734,17.1606,17.17,424608.0
2020-08-20 15:00:00,18.28,18.31,18.24,18.26,1264948.0,17.1794,17.2076,17.1418,17.1606,1264948.0
2020-08-20 15:30:00,18.26,18.3,17.93,18.05,3459900.0,17.1606,17.1982,16.8504,16.9632,3459900.0
2020-08-21 09:30:00,17.37,17.5,17.0,17.41,2994968.0,16.3242,16.4463,15.9764,16.3618,2994968.0
2020-08-21 10:00:00,17.41,17.58,17.3,17.4,1381817.0,16.3618,16.5215,16.2584,16.3524,1381817.0
2020-08-21 10:30:00,17.39,17.58,17.29,17.51,856745.0,16.343,16.5215,16.249,16.4557,856745.0
2020-08-21 11:00:00,17.51,17.53,17.4,17.46,539083.0,16.4557,16.4745,16.3524,16.4087,539083.0
2020-08-21 11:30:00,17.46,17.47,17.29,17.33,658165.0,16.4087,16.4181,16.249,16.2866,658165.0
2020-08-21 12:00:00,17.32,17.41,17.25,17.38,781114.0,16.2772,16.3618,16.2114,16.3336,781114.0
2020-08-21 12:30:00,17.38,17.39,17.29,17.35,537529.0,16.3336,16.343,16.249,16.3054,537529.0
2020-08-21 13:00:00,17.34,17.46,17.34,17.44,529439.0,16.296,16.4087,16.296,16.3899,529439.0
2020-08-21 13:30:00,17.44,17.5,17.38,17.39,448977.0,16.3899,16.4463,16.3336,16.343,448977.0
2020-08-21 14:00:00,17.4,17.52,17.38,17.41,2460443.0,16.3524,16.4651,16.3336,16.3618,2460443.0
2020-08-21 14:30:00,17.41,17.52,17.39,17.5,615917.0,16.3618,16.4651,16.343,16.4463,615917.0
2020-08-21 15:00:00,17.5,17.55,17.48,17.5,843460.0,16.4463,16.4933,16.4275,16.4463,843460.0
2020-08-21 15:30:00,17.51,17.57,17.49,17.51,2841510.0,16.4557,16.5121,16.4369,16.4557,2841510.0
2020-08-24 09:30:00,17.84,17.84,17.19,17.35,1191028.0,16.7659,16.7659,16.155,16.3054,1191028.0
2020-08-24 10:00:00,17.34,17.36,17.2,17.21,857669.0,16.296,16.3148,16.1644,16.1738,857669.0
2020-08-24 10:30:00,17.21,17.23,17.01,17.05,637922.0,16.1738,16.1926,15.9858,16.0234,637922.0
2020-08-24 11:00:00,17.05,17.21,17.04,17.13,500432.0,16.0234,16.1738,16.014,16.0986,500432.0
2020-08-24 11:30:00,17.13,17.2,17.08,17.18,463253.0,16.0986,16.1644,16.0516,16.1456,463253.0
2020-08-24 12:00:00,17.18,17.22,17.13,17.16,259219.0,16.1456,16.1832,16.0986,16.1268,259219.0
2020-08-24 12:30:00,17.15,17.17,17.0,17.05,308718.0,16.1174,16.1362,15.9764,16.0234,308718.0
2020-08-24 13:00:00,17.05,17.07,17.01,17.05,214575.0,16.0234,16.0422,15.9858,16.0234,214575.0
2020-08-24 13:30:00,17.05,17.14,17.03,17.12,286078.0,16.0234,16.108,16.0046,16.0892,286078.0
2020-08-24 14:00:00,17.12,17.14,17.07,17.09,256612.0,16.0892,16.108,16.0422,16.061,256612.0
2020-08-24 14:30:00,17.09,17.13,17.05,17.09,268656.0,16.061,16.0986,16.0234,16.061,268656.0
2020-08-24 15:00:00,17.09,17.21,17.08,17.16,461614.0,16.061,16.1738,16.0516,16.1268,461614.0
2020-08-24 15:30:00,17.16,17.21,17.12,17.19,1254669.0,16.1268,16.1738,16.0892,16.155,1254669.0
2020-08-25 09:30:00,17.32,17.48,17.12,17.24,1089051.0,16.2772,16.4275,16.0892,16.202,1089051.0
2020-08-25 10:00:00,17.25,17.42,17.21,17.4,970921.0,16.2114,16.3712,16.1738,16.3524,970921.0
2020-08-25 10:30:00,17.39,17.63,17.35,17.57,1014787.0,16.343,16.5685,16.3054,16.5121,1014787.0
2020-08-25 11:00:00,17.57,17.64,17.49,17.5,385742.0,16.5121,16.5779,16.4369,16.4463,385742.0
2020-08-25 11:30:00,17.5,17.52,17.39,17.43,354716.0,16.4463,16.4651,16.343,16.3806,354716.0
2020-08-25 12:00:00,17.43,17.45,17.32,17.41,515543.0,16.3806,16.3993,16.2772,16.3618,515543.0
2020-08-25 12:30:00,17.41,17.42,17.28,17.3,358660.0,16.3618,16.3712,16.2396,16.2584,358660.0
2020-08-25 13:00:00,17.3,17.31,17.18,17.2,289063.0,16.2584,16.2678,16.1456,16.1644,289063.0
2020-08-25 13:30:00,17.2,17.23,17.09,17.1,386533.0,16.1644,16.1926,16.061,16.0704,386533.0
2020-08-25 14:00:00,17.11,17.16,17.02,17.05,391860.0,16.0798,16.1268,15.9952,16.0234,391860.0
2020-08-25 14:30:00,17.05,17.1,17.02,17.05,307639.0,16.0234,16.0704,15.9952,16.0234,307639.0
2020-08-25 15:00:00,17.05,17.13,17.03,17.09,431133.0,16.0234,16.0986,16.0046,16.061,431133.0
2020-08-25 15:30:00,17.09,17.11,16.92,17.03,1505763.0,16.061,16.0798,15.9013,16.0046,1505763.0
2020-08-26 09:30:00,17.02,17.46,16.93,17.44,1133231.0,15.9952,16.4087,15.9107,16.3899,1133231.0
2020-08-26 10:00:00,17.43,17.5,17.34,17.46,662172.0,16.3806,16.4463,16.296,16.4087,662172.0
2020-08-26 10:30:00,17.46,17.57,17.32,17.37,799813.0,16.4087,16.5121,16.2772,16.3242,799813.0
2020-08-26 11:00:00,17.37,17.4,17.18,17.28,352081.0,16.3242,16.3524,16.1456,16.2396,352081.0
2020-08-26 11:30:00,17.28,17.46,17.27,17.38,472187.0,16.2396,16.4087,16.2302,16.3336,472187.0
2020-08-26 12:00:00,17.37,17.43,17.26,17.29,305533.0,16.3242,16.3806,16.2208,16.249,305533.0
2020-08-26 12:30:00,17.29,17.31,17.21,17.23,203490.0,16.249,16.2678,16.1738,16.1926,203490.0
2020-08-26 13:00:00,17.23,17.26,17.15,17.2,271903.0,16.1926,16.2208,16.1174,16.1644,271903.0
2020-08-26 13:30:00,17.2,17.23,17.08,17.12,211064.0,16.1644,16.1926,16.0516,16.0892,211064.0
2020-08-26 14:00:00,17.12,17.16,17.09,17.11,197752.0,16.0892,16.1268,16.061,16.0798,197752.0
2020-08-26 14:30:00,17.11,17.13,17.01,17.05,270722.0,16.0798,16.0986,15.9858,16.0234,270722.0
2020-08-26 15:00:00,17.05,17.13,17.03,17.11,300428.0,16.0234,16.0986,16.0046,16.0798,300428.0
2020-08-26 15:30:00,17.11,17.19,17.06,17.17,1112340.0,16.0798,16.155,16.0328,16.1362,1112340.0
2020-08-27 09:30:00,17.13,17.24,16.7,16.73,990550.0,16.0986,16.202,15.6945,15.7227,990550.0
2020-08-27 10:00:00,16.73,16.85,16.53,16.84,612355.0,15.7227,15.8355,15.5347,15.8261,612355.0
2020-08-27 10:30:00,16.84,16.94,16.75,16.94,512921.0,15.8261,15.9201,15.7415,15.9201,512921.0
2020-08-27 11:00:00,16.93,16.99,16.88,16.91,279886.0,15.9107,15.967,15.8637,15.8919,279886.0
2020-08-27 11:30:00,16.91,17.01,16.9,16.95,293123.0,15.8919,15.9858,15.8825,15.9295,293123.0
2020-08-27 12:00:00,16.95,17.04,16.88,17.02,223237.0,15.9295,16.014,15.8637,15.9952,223237.0
2020-08-27 12:30:00,17.02,17.08,16.9,16.98,277321.0,15.9952,16.0516,15.8825,15.9576,277321.0
2020-08-27 13:00:00,16.97,17.19,16.96,17.16,318550.0,15.9482,16.155,15.9388,16.1268,318550.0
2020-08-27 13:30:00,17.16,17.17,17.09,17.16,227853.0,16.1268,16.1362,16.061,16.1268,227853.0
2020-08-27 14:00:00,17.16,17.18,17.1,17.16,170872.0,16.1268,16.1456,16.0704,16.1268,170872.0
2020-08-27 14:30:00,17.16,17.17,17.1,17.11,303161.0,16.1268,16.1362,16.0704,16.0798,303161.0
2020-08-27 15:00:00,17.1,17.16,17.1,17.14,275171.0,16.0704,16.1268,16.0704,16.108,275171.0
2020-08-27 15:30:00,17.14,17.26,17.1,17.25,1636117.0,16.108,16.2208,16.0704,16.2114,1636117.0
2020-08-28 09:30:00,17.2,17.46,17.18,17.44,477832.0,16.1644,16.4087,16.1456,16.3899,477832.0
2020-08-28 10:00:00,17.44,17.55,17.32,17.43,301078.0,16.3899,16.4933,16.2772,16.3806,301078.0
2020-08-28 10:30:00,17.42,17.44,17.25,17.28,214750.0,16.3712,16.3899,16.2114,16.2396,214750.0
2020-08-28 11:00:00,17.27,17.31,17.21,17.26,178974.0,16.2302,16.2678,16.1738,16.2208,178974.0
2020-08-28 11:30:00,17.25,17.26,17.07,17.08,287682.0,16.2114,16.2208,16.0422,16.0516,287682.0
2020-08-28 12:00:00,17.08,17.24,17.06,17.22,303464.0,16.0516,16.202,16.0328,16.1832,303464.0
2020-08-28 12:30:00,17.22,17.26,17.19,17.25,131637.0,16.1832,16.2208,16.155,16.2114,131637.0
2020-08-28 13:00:00,17.23,17.3,17.18,17.23,316498.0,16.1926,16.2584,16.1456,16.1926,316498.0
2020-08-28 13:30:00,17.22,17.26,17.19,17.23,700278.0,16.1832,16.2208,16.155,16.1926,700278.0
2020-08-28 14:00:00,17.23,17.33,17.22,17.27,355049.0,16.1926,16.2866,16.1832,16.2302,355049.0
2020-08-28 14:30:00,17.27,17.28,17.2,17.25,316198.0,16.2302,16.2396,16.1644,16.2114,316198.0
2020-08-28 15:00:00,17.25,17.25,17.2,17.21,207513.0,16.2114,16.2114,16.1644,16.1738,207513.0
2020-08-28 15:30:00,17.21,17.23,17.06,17.07,993167.0,16.1738,16.1926,16.0328,16.0422,993167.0
2020-08-31 09:30:00,17.0,17.12,16.88,16.99,666401.0,15.9764,16.0892,15.8637,15.967,666401.0
2020-08-31 10:00:00,16.99,17.14,16.97,17.11,301906.0,15.967,16.108,15.9482,16.0798,301906.0
2020-08-31 10:30:00,17.1,17.24,17.09,17.12,355793.0,16.0704,16.202,16.061,16.0892,355793.0
2020-08-31 11:00:00,17.12,17.12,17.0,17.03,187998.0,16.0892,16.0892,15.9764,16.0046,187998.0
2020-08-31 11:30:00,17.04,17.07,16.97,17.04,131257.0,16.014,16.0422,15.9482,16.014,131257.0
2020-08-31 12:00:00,17.05,17.07,16.81,16.84,284049.0,16.0234,16.0422,15.7979,15.8261,284049.0
2020-08-31 12:30:00,16.84,16.86,16.64,16.65,504472.0,15.8261,15.8449,15.6381,15.6475,504472.0
2020-08-31 13:00:00,16.65,16.72,16.46,16.54,788083.0,15.6475,15.7133,15.469,15.5441,788083.0
2020-08-31 13:30:00,16.54,16.76,16.53,16.7,719955.0,15.5441,15.7509,15.5347,15.6945,719955.0
2020-08-31 14:00:00,16.71,16.83,16.64,16.8,767288.0,15.7039,15.8167,15.6381,15.7885,767288.0
2020-08-31 14:30:00,16.8,16.8,16.73,16.8,364128.0,15.7885,15.7885,15.7227,15.7885,364128.0
2020-08-31 15:00:00,16.8,16.8,16.56,16.58,531967.0,15.7885,15.7885,15.5629,15.5817,531967.0
2020-08-31 15:30:00,16.57,16.66,16.48,16.49,2242484.0,15.5723,15.6569,15.4877,15.4971,2242484.0
2020-09-01 09:30:00,16.69,16.83,16.6,16.72,485446.0,15.6851,15.8167,15.6005,15.7133,485446.0
2020-09-01 10:00:00,16.72,16.76,16.5,16.53,412489.0,15.7133,15.7509,15.5065,15.5347,412489.0
2020-09-01 10:30:00,16.52,16.59,16.48,16.52,378202.0,15.5253,15.5911,15.4877,15.5253,378202.0
2020-09-01 11:00:00,16.52,16.54,16.35,16.38,488751.0,15.5253,15.5441,15.3656,15.3938,488751.0
2020-09-01 11:30:00,16.38,16.42,16.24,16.33,595217.0,15.3938,15.4314,15.2622,15.3468,595217.0
2020-09-01 12:00:00,16.34,16.47,16.32,16.45,219355.0,15.3562,15.4784,15.3374,15.4596,219355.0
2020-09-01 12:30:00,16.45,16.46,16.34,16.38,289186.0,15.4596,15.469,15.3562,15.3938,289186.0
2020-09-01 13:00:00,16.38,16.39,16.3,16.38,271900.0,15.3938,15.4032,15.3186,15.3938,271900.0
2020-09-01 13:30:00,16.38,16.46,16.33,16.44,198947.0,15.3938,15.469,15.3468,15.4502,198947.0
2020-09-01 14:00:00,16.45,16.49,16.43,16.46,167457.0,15.4596,15.4971,15.4408,15.469,167457.0
2020-09-01 14:30:00,16.46,16.46,16.36,16.39,135851.0,15.469,15.469,15.375,15.4032,135851.0
2020-09-01 15:00:00,16.39,16.45,16.37,16.41,191043.0,15.4032,15.4596,15.3844,15.422,191043.0
2020-09-01 15:30:00,16.41,16.43,16.3,16.33,978972.0,15.422,15.4408,15.3186,15.3468,978972.0
2020-09-02 09:30:00,16.38,16.38,15.92,16.02,1595694.0,15.3938,15.3938,14.9615,15.0554,1595694.0
2020-09-02 10:00:00,16.01,16.13,15.9,16.02,443709.0,15.046,15.1588,14.9427,15.0554,443709.0
2020-09-02 10:30:00,16.03,16.2,15.98,16.17,453148.0,15.0648,15.2246,15.0179,15.1964,453148.0
2020-09-02 11:00:00,16.18,16.26,16.13,16.2,337719.0,15.2058,15.281,15.1588,15.2246,337719.0
2020-09-02 11:30:00,16.2,16.23,16.11,16.18,341752.0,15.2246,15.2528,15.14,15.2058,341752.0
2020-09-02 12:00:00,16.18,16.23,16.16,16.19,199804.0,15.2058,15.2528,15.187,15.2152,199804.0
2020-09-02 12:30:00,16.19,16.26,16.17,16.26,146645.0,15.2152,15.281,15.1964,15.281,146645.0
2020-09-02 13:00:00,16.26,16.29,16.18,16.21,154999.0,15.281,15.3092,15.2058,15.234,154999.0
2020-09-02 13:30:00,16.22,16.24,16.19,16.21,140525.0,15.2434,15.2622,15.2152,15.234,140525.0
2020-09-02 14:00:00,16.21,16.3,16.21,16.29,174003.0,15.234,15.3186,15.234,15.3092,174003.0
2020-09-02 14:30:00,16.29,16.34,16.26,16.27,143472.0,15.3092,15.3562,15.281,15.2904,143472.0
2020-09-02 15:00:00,16.28,16.38,16.26,16.38,421048.0,15.2998,15.3938,15.281,15.3938,421048.0
2020-09-02 15:30:00,16.38,16.52,16.34,16.5,949419.0,15.3938,15.5253,15.3562,15.5065,949419.0
2020-09-03 09:30:00,16.17,16.25,15.21,16.15,2140534.0,15.1964,15.2716,14.2942,15.1776,2140534.0
2020-09-03 10:00:00,16.15,16.49,16.13,16.48,824568.0,15.1776,15.4971,15.1588,15.4877,824568.0
2020-09-03 10:30:00,16.49,16.59,16.04,16.52,1401375.0,15.4971,15.5911,15.0742,15.5253,1401375.0
2020-09-03 11:00:00,16.52,16.88,16.29,16.87,1459876.0,15.5253,15.8637,15.3092,15.8543,1459876.0
2020-09-03 11:30:00,16.87,16.91,16.48,16.83,1415715.0,15.8543,15.8919,15.4877,15.8167,1415715.0
2020-09-03 12:00:00,16.83,16.87,16.71,16.82,611630.0,15.8167,15.8543,15.7039,15.8073,611630.0
2020-09-03 12:30:00,16.82,16.9,16.78,16.83,452619.0,15.8073,15.8825,15.7697,15.8167,452619.0
2020-09-03 13:00:00,16.84,17.04,16.75,16.95,1025567.0,15.8261,16.014,15.7415,15.9295,1025567.0
2020-09-03 13:30:00,16.94,17.03,16.83,17.02,530183.0,15.9201,16.0046,15.8167,15.9952,530183.0
2020-09-03 14:00:00,17.02,17.17,16.98,17.04,619670.0,15.9952,16.1362,15.9576,16.014,619670.0
2020-09-03 14:30:00,17.04,17.23,17.03,17.12,670038.0,16.014,16.1926,16.0046,16.0892,670038.0
2020-09-03 15:00:00,17.12,17.17,17.0,17.13,699057.0,16.0892,16.1362,15.9764,16.0986,699057.0
2020-09-03 15:30:00,17.14,17.26,17.12,17.24,1650627.0,16.108,16.2208,16.0892,16.202,1650627.0
2020-09-04 09:30:00,16.87,17.06,16.47,16.78,861796.0,15.8543,16.0328,15.4784,15.7697,861796.0
2020-09-04 10:00:00,16.78,16.89,16.54,16.75,1425634.0,15.7697,15.8731,15.5441,15.7415,1425634.0
2020-09-04 10:30:00,16.76,16.83,16.48,16.71,1545485.0,15.7509,15.8167,15.4877,15.7039,1545485.0
2020-09-04 11:00:00,16.7,16.72,16.34,16.41,636364.0,15.6945,15.7133,15.3562,15.422,636364.0
2020-09-04 11:30:00,16.43,16.86,16.42,16.77,483767.0,15.4408,15.8449,15.4314,15.7603,483767.0
2020-09-04 12:00:00,16.77,16.82,16.58,16.78,395296.0,15.7603,15.8073,15.5817,15.7697,395296.0
2020-09-04 12:30:00,16.78,16.84,16.63,16.7,247460.0,15.7697,15.8261,15.6287,15.6945,247460.0
2020-09-04 13:00:00,16.69,16.77,16.59,16.66,310928.0,15.6851,15.7603,15.5911,15.6569,310928.0
2020-09-04 13:30:00,16.65,16.81,16.64,16.77,245984.0,15.6475,15.7979,15.6381,15.7603,245984.0
2020-09-04 14:00:00,16.78,16.83,16.7,16.82,228178.0,15.7697,15.8167,15.6945,15.8073,228178.0
2020-09-04 14:30:00,16.82,16.93,16.79,16.9,252996.0,15.8073,15.9107,15.7791,15.8825,252996.0
2020-09-04 15:00:00,16.89,16.97,16.86,16.93,339985.0,15.8731,15.9482,15.8449,15.9107,339985.0
2020-09-04 15:30:00,16.93,17.0,16.88,16.97,1433173.0,15.9107,15.9764,15.8637,15.9482,1433173.0
2020-09-08 09:30:00,16.38,16.48,15.86,16.35,1606962.0,15.3938,15.4877,14.9051,15.3656,1606962.0
2020-09-08 10:00:00,16.36,16.57,16.3,16.47,643924.0,15.375,15.5723,15.3186,15.4784,643924.0
2020-09-08 10:30:00,16.48,16.59,16.45,16.55,296461.0,15.4877,15.5911,15.4596,15.5535,296461.0
2020-09-08 11:00:00,16.55,16.7,16.51,16.68,264911.0,15.5535,15.6945,15.5159,15.6757,264911.0
2020-09-08 11:30:00,16.68,16.93,16.67,16.91,981169.0,15.6757,15.9107,15.6663,15.8919,981169.0
2020-09-08 12:00:00,16.91,16.94,16.89,16.91,423410.0,15.8919,15.9201,15.8731,15.8919,423410.0
2020-09-08 12:30:00,16.9,16.93,16.9,16.91,264681.0,15.8825,15.9107,15.8825,15.8919,264681.0
2020-09-08 13:00:00,16.9,16.95,16.9,16.93,334622.0,15.8825,15.9295,15.8825,15.9107,334622.0
2020-09-08 13:30:00,16.93,17.02,16.92,16.96,218185.0,15.9107,15.9952,15.9013,15.9388,218185.0
2020-09-08 14:00:00,16.96,16.98,16.9,16.9,518586.0,15.9388,15.9576,15.8825,15.8825,518586.0
2020-09-08 14:30:00,16.9,16.95,16.89,16.94,479523.0,15.8825,15.9295,15.8731,15.9201,479523.0
2020-09-08 15:00:00,16.93,16.96,16.9,16.96,343420.0,15.9107,15.9388,15.8825,15.9388,343420.0
2020-09-08 15:30:00,16.95,16.95,16.9,16.9,892720.0,15.9295,15.9295,15.8825,15.8825,892720.0
2020-09-09 09:30:00,17.13,17.2,16.64,16.74,518272.0,16.0986,16.1644,15.6381,15.7321,518272.0
2020-09-09 10:00:00,16.73,16.83,16.48,16.74,563965.0,15.7227,15.8167,15.4877,15.7321,563965.0
2020-09-09 10:30:00,16.74,16.76,16.39,16.39,381504.0,15.7321,15.7509,15.4032,15.4032,381504.0
2020-09-09 11:00:00,16.4,16.43,16.28,16.36,300884.0,15.4126,15.4408,15.2998,15.375,300884.0
2020-09-09 11:30:00,16.35,16.58,16.32,16.57,350878.0,15.3656,15.5817,15.3374,15.5723,350878.0
2020-09-09 12:00:00,16.56,16.61,16.55,16.57,202106.0,15.5629,15.6099,15.5535,15.5723,202106.0
2020-09-09 12:30:00,16.58,16.59,16.55,16.56,204666.0,15.5817,15.5911,15.5535,15.5629,204666.0
2020-09-09 13:00:00,16.56,16.6,16.55,16.57,252148.0,15.5629,15.6005,15.5535,15.5723,252148.0
2020-09-09 13:30:00,16.57,16.57,16.54,16.55,414963.0,15.5723,15.5723,15.5441,15.5535,414963.0
2020-09-09 14:00:00,16.55,16.58,16.55,16.56,280016.0,15.5535,15.5817,15.5535,15.5629,280016.0
2020-09-09 14:30:00,16.56,16.61,16.55,16.55,213696.0,15.5629,15.6099,15.5535,15.5535,213696.0
2020-09-09 15:00:00,16.55,16.74,16.55,16.71,608044.0,15.5535,15.7321,15.5535,15.7039,608044.0
2020-09-09 15:30:00,16.71,16.73,16.7,16.71,997061.0,15.7039,15.7227,15.6945,15.7039,997061.0
2020-09-10 09:30:00,16.78,16.85,16.34,16.62,473472.0,15.7697,15.8355,15.3562,15.6193,473472.0
2020-09-10 10:00:00,16.63,16.69,16.54,16.64,293033.0,15.6287,15.6851,15.5441,15.6381,293033.0
2020-09-10 10:30:00,16.64,16.8,16.25,16.3,409296.0,15.6381,15.7885,15.2716,15.3186,409296.0
2020-09-10 11:00:00,16.29,16.56,16.22,16.5,454375.0,15.3092,15.5629,15.2434,15.5065,454375.0
2020-09-10 11:30:00,16.51,16.63,16.44,16.6,317465.0,15.5159,15.6287,15.4502,15.6005,317465.0
2020-09-10 12:00:00,16.61,16.64,16.6,16.6,306862.0,15.6099,15.6381,15.6005,15.6005,306862.0
2020-09-10 12:30:00,16.6,16.72,16.6,16.69,480883.0,15.6005,15.7133,15.6005,15.6851,480883.0
2020-09-10 13:00:00,16.68,16.72,16.65,16.65,191601.0,15.6757,15.7133,15.6475,15.6475,191601.0
2020-09-10 13:30:00,16.66,16.72,16.64,16.7,244889.0,15.6569,15.7133,15.6381,15.6945,244889.0
2020-09-10 14:00:00,16.7,16.71,16.64,16.7,805713.0,15.6945,15.7039,15.6381,15.6945,805713.0
2020-09-10 14:30:00,16.7,16.75,16.68,16.7,870914.0,15.6945,15.7415,15.6757,15.6945,870914.0
2020-09-10 15:00:00,16.71,16.71,16.43,16.61,1238155.0,15.7039,15.7039,15.4408,15.6099,1238155.0
2020-09-10 15:30:00,16.6,16.69,16.59,16.63,986643.0,15.6005,15.6851,15.5911,15.6287,986643.0
2020-09-11 09:30:00,16.78,16.97,16.6,16.62,774813.0,15.7697,15.9482,15.6005,15.6193,774813.0
2020-09-11 10:00:00,16.62,16.64,16.3,16.32,1412394.0,15.6193,15.6381,15.3186,15.3374,1412394.0
2020-09-11 10:30:00,16.32,16.47,16.27,16.41,1017772.0,15.3374,15.4784,15.2904,15.422,1017772.0
2020-09-11 11:00:00,16.43,16.53,16.4,16.46,385655.0,15.4408,15.5347,15.4126,15.469,385655.0
2020-09-11 11:30:00,16.46,16.53,16.37,16.39,483241.0,15.469,15.5347,15.3844,15.4032,483241.0
2020-09-11 12:00:00,16.38,16.41,16.32,16.35,342748.0,15.3938,15.422,15.3374,15.3656,342748.0
2020-09-11 12:30:00,16.35,16.35,16.19,16.2,535082.0,15.3656,15.3656,15.2152,15.2246,535082.0
2020-09-11 13:00:00,16.2,16.21,16.07,16.09,398249.0,15.2246,15.234,15.1024,15.1212,398249.0
2020-09-11 13:30:00,16.09,16.42,16.08,16.38,521520.0,15.1212,15.4314,15.1118,15.3938,521520.0
2020-09-11 14:00:00,16.38,16.44,16.37,16.39,242245.0,15.3938,15.4502,15.3844,15.4032,242245.0
2020-09-11 14:30:00,16.39,16.48,16.38,16.41,194499.0,15.4032,15.4877,15.3938,15.422,194499.0
2020-09-11 15:00:00,16.4,16.46,16.33,16.45,556620.0,15.4126,15.469,15.3468,15.4596,556620.0
2020-09-11 15:30:00,16.45,16.49,16.37,16.4,1243921.0,15.4596,15.4971,15.3844,15.4126,1243921.0
2020-09-14 09:30:00,16.65,16.87,16.6,16.75,534041.0,15.6475,15.8543,15.6005,15.7415,534041.0
2020-09-14 10:00:00,16.75,16.76,16.52,16.75,296970.0,15.7415,15.7509,15.5253,15.7415,296970.0
2020-09-14 10:30:00,16.75,16.81,16.59,16.75,292414.0,15.7415,15.7979,15.5911,15.7415,292414.0
2020-09-14 11:00:00,16.74,16.83,16.72,16.81,215476.0,15.7321,15.8167,15.7133,15.7979,215476.0
2020-09-14 11:30:00,16.81,16.86,16.76,16.82,184815.0,15.7979,15.8449,15.7509,15.8073,184815.0
2020-09-14 12:00:00,16.82,16.83,16.66,16.75,183565.0,15.8073,15.8167,15.6569,15.7415,183565.0
2020-09-14 12:30:00,16.76,16.79,16.69,16.79,151996.0,15.7509,15.7791,15.6851,15.7791,151996.0
2020-09-14 13:00:00,16.79,16.79,16.64,16.68,127262.0,15.7791,15.7791,15.6381,15.6757,127262.0
2020-09-14 13:30:00,16.68,16.73,16.62,16.71,145286.0,15.6757,15.7227,15.6193,15.7039,145286.0
2020-09-14 14:00:00,16.71,16.76,16.68,16.71,214676.0,15.7039,15.7509,15.6757,15.7039,214676.0
2020-09-14 14:30:00,16.71,16.74,16.63,16.69,162030.0,15.7039,15.7321,15.6287,15.6851,162030.0
2020-09-14 15:00:00,16.68,16.77,16.66,16.75,177561.0,15.6757,15.7603,15.6569,15.7415,177561.0
2020-09-14 15:30:00,16.76,16.85,16.76,16.76,719896.0,15.7509,15.8355,15.7509,15.7509,719896.0
2020-09-15 09:30:00,16.95,17.0,16.75,16.77,426358.0,15.9295,15.9764,15.7415,15.7603,426358.0
2020-09-15 10:00:00,16.77,16.79,16.6,16.67,416886.0,15.7603,15.7791,15.6005,15.6663,416886.0
2020-09-15 10:30:00,16.66,16.82,16.63,16.79,194562.0,15.6569,15.8073,15.6287,15.7791,194562.0
2020-09-15 11:00:00,16.79,16.87,16.75,16.82,230587.0,15.7791,15.8543,15.7415,15.8073,230587.0
2020-09-15 11:30:00,16.82,16.85,16.76,16.8,96953.0,15.8073,15.8355,15.7509,15.7885,96953.0
2020-09-15 12:00:00,16.79,16.86,16.78,16.84,82654.0,15.7791,15.8449,15.7697,15.8261,82654.0
2020-09-15 12:30:00,16.84,16.88,16.82,16.86,109810.0,15.8261,15.8637,15.8073,15.8449,109810.0
2020-09-15 13:00:00,16.86,16.88,16.82,16.82,109953.0,15.8449,15.8637,15.8073,15.8073,109953.0
2020-09-15 13:30:00,16.83,16.83,16.74,16.76,120498.0,15.8167,15.8167,15.7321,15.7509,120498.0
2020-09-15 14:00:00,16.77,16.78,16.72,16.77,130146.0,15.7603,15.7697,15.7133,15.7603,130146.0
2020-09-15 14:30:00,16.77,16.79,16.73,16.79,122507.0,15.7603,15.7791,15.7227,15.7791,122507.0
2020-09-15 15:00:00,16.79,16.79,16.71,16.76,171968.0,15.7791,15.7791,15.7039,15.7509,171968.0
2020-09-15 15:30:00,16.76,16.78,16.68,16.75,603421.0,15.7509,15.7697,15.6757,15.7415,603421.0
2020-09-16 09:30:00,16.77,16.97,16.62,16.91,218722.0,15.7603,15.9482,15.6193,15.8919,218722.0
2020-09-16 10:00:00,16.93,16.98,16.84,16.98,178167.0,15.9107,15.9576,15.8261,15.9576,178167.0
2020-09-16 10:30:00,16.97,17.03,16.91,16.98,296439.0,15.9482,16.0046,15.8919,15.9576,296439.0
2020-09-16 11:00:00,16.98,17.15,16.96,17.07,217660.0,15.9576,16.1174,15.9388,16.0422,217660.0
2020-09-16 11:30:00,17.07,17.15,17.04,17.11,204412.0,16.0422,16.1174,16.014,16.0798,204412.0
2020-09-16 12:00:00,17.11,17.13,16.99,17.05,257363.0,16.0798,16.0986,15.967,16.0234,257363.0
2020-09-16 12:30:00,17.05,17.05,16.93,16.95,190216.0,16.0234,16.0234,15.9107,15.9295,190216.0
2020-09-16 13:00:00,16.94,16.95,16.83,16.85,134636.0,15.9201,15.9295,15.8167,15.8355,134636.0
2020-09-16 13:30:00,16.86,16.87,16.78,16.82,103953.0,15.8449,15.8543,15.7697,15.8073,103953.0
2020-09-16 14:00:00,16.83,16.9,16.81,16.87,122667.0,15.8167,15.8825,15.7979,15.8543,122667.0
2020-09-16 14:30:00,16.87,16.9,16.73,16.74,165024.0,15.8543,15.8825,15.7227,15.7321,165024.0
2020-09-16 15:00:00,16.73,16.79,16.64,16.64,213702.0,15.7227,15.7791,15.6381,15.6381,213702.0
2020-09-16 15:30:00,16.64,16.73,16.58,16.68,847671.0,15.6381,15.7227,15.5817,15.6757,847671.0
2020-09-17 09:30:00,16.51,16.56,16.27,16.29,524409.0,15.5159,15.5629,15.2904,15.3092,524409.0
2020-09-17 10:00:00,16.29,16.37,16.15,16.27,400729.0,15.3092,15.3844,15.1776,15.2904,400729.0
2020-09-17 10:30:00,16.27,16.4,16.24,16.28,196784.0,15.2904,15.4126,15.2622,15.2998,196784.0
2020-09-17 11:00:00,16.29,16.4,16.29,16.37,138797.0,15.3092,15.4126,15.3092,15.3844,138797.0
2020-09-17 11:30:00,16.38,16.38,16.22,16.25,138386.0,15.3938,15.3938,15.2434,15.2716,138386.0
2020-09-17 12:00:00,16.26,16.46,16.25,16.44,184374.0,15.281,15.469,15.2716,15.4502,184374.0
2020-09-17 12:30:00,16.44,16.5,16.4,16.46,148479.0,15.4502,15.5065,15.4126,15.469,148479.0
2020-09-17 13:00:00,16.47,16.52,16.46,16.5,83176.0,15.4784,15.5253,15.469,15.5065,83176.0
2020-09-17 13:30:00,16.5,16.55,16.45,16.48,102007.0,15.5065,15.5535,15.4596,15.4877,102007.0
2020-09-17 14:00:00,16.49,16.54,16.42,16.5,253224.0,15.4971,15.5441,15.4314,15.5065,253224.0
2020-09-17 14:30:00,16.5,16.53,16.47,16.48,203757.0,15.5065,15.5347,15.4784,15.4877,203757.0
2020-09-17 15:00:00,16.48,16.57,16.43,16.52,377307.0,15.4877,15.5723,15.4408,15.5253,377307.0
2020-09-17 15:30:00,16.53,16.75,16.52,16.71,1492349.0,15.5347,15.7415,15.5253,15.7039,1492349.0
2020-09-18 09:30:00,16.74,16.77,16.35,16.41,438736.0,15.7321,15.7603,15.3656,15.422,438736.0
2020-09-18 10:00:00,16.42,16.59,16.36,16.46,293183.0,15.4314,15.5911,15.375,15.469,293183.0
2020-09-18 10:30:00,16.45,16.46,16.31,16.34,231337.0,15.4596,15.469,15.328,15.3562,231337.0
2020-09-18 11:00:00,16.35,16.39,16.3,16.32,153887.0,15.3656,15.4032,15.3186,15.3374,153887.0
2020-09-18 11:30:00,16.32,16.36,16.27,16.36,129515.0,15.3374,15.375,15.2904,15.375,129515.0
2020-09-18 12:00:00,16.35,16.39,16.31,16.35,124646.0,15.3656,15.4032,15.328,15.3656,124646.0
2020-09-18 12:30:00,16.35,16.38,16.3,16.32,151735.0,15.3656,15.3938,15.3186,15.3374,151735.0
2020-09-18 13:00:00,16.32,16.35,16.22,16.23,180207.0,15.3374,15.3656,15.2434,15.2528,180207.0
2020-09-18 13:30:00,16.22,16.45,16.2,16.39,220160.0,15.2434,15.4596,15.2246,15.4032,220160.0
2020-09-18 14:00:00,16.39,16.51,16.37,16.5,547954.0,15.4032,15.5159,15.3844,15.5065,547954.0
2020-09-18 14:30:00,16.5,16.53,16.48,16.5,197696.0,15.5065,15.5347,15.4877,15.5065,197696.0
2020-09-18 15:00:00,16.51,16.53,16.49,16.53,179125.0,15.5159,15.5347,15.4971,15.5347,179125.0
2020-09-18 15:30:00,16.53,16.72,16.52,16.65,1356782.0,15.5347,15.7133,15.5253,15.6475,1356782.0
2020-09-21 09:30:00,16.42,16.63,16.37,16.52,324308.0,15.4314,15.6287,15.3844,15.5253,324308.0
2020-09-21 10:00:00,16.52,16.56,16.37,16.45,152096.0,15.5253,15.5629,15.3844,15.4596,152096.0
2020-09-21 10:30:00,16.45,16.58,16.43,16.54,156404.0,15.4596,15.5817,15.4408,15.5441,156404.0
2020-09-21 11:00:00,16.55,16.69,16.54,16.68,86276.0,15.5535,15.6851,15.5441,15.6757,86276.0
2020-09-21 11:30:00,16.67,16.76,16.65,16.75,111684.0,15.6663,15.7509,15.6475,15.7415,111684.0
2020-09-21 12:00:00,16.75,16.8,16.72,16.8,39861.0,15.7415,15.7885,15.7133,15.7885,39861.0
2020-09-21 12:30:00,16.8,16.88,16.72,16.88,263803.0,15.7885,15.8637,15.7133,15.8637,263803.0
2020-09-21 13:00:00,16.89,17.02,16.87,17.0,209744.0,15.8731,15.9952,15.8543,15.9764,209744.0
2020-09-21 13:30:00,17.0,17.07,16.97,16.99,179835.0,15.9764,16.0422,15.9482,15.967,179835.0
2020-09-21 14:00:00,17.0,17.04,16.94,17.01,120959.0,15.9764,16.014,15.9201,15.9858,120959.0
2020-09-21 14:30:00,17.01,17.06,16.93,17.04,137364.0,15.9858,16.0328,15.9107,16.014,137364.0
2020-09-21 15:00:00,17.04,17.14,17.03,17.12,230622.0,16.014,16.108,16.0046,16.0892,230622.0
2020-09-21 15:30:00,17.12,17.33,17.11,17.28,743156.0,16.0892,16.2866,16.0798,16.2396,743156.0
2020-09-22 09:30:00,17.26,17.45,17.01,17.07,503218.0,16.2208,16.3993,15.9858,16.0422,503218.0
2020-09-22 10:00:00,17.07,17.08,16.82,17.05,339252.0,16.0422,16.0516,15.8073,16.0234,339252.0
2020-09-22 10:30:00,17.05,17.07,16.91,16.93,281279.0,16.0234,16.0422,15.8919,15.9107,281279.0
2020-09-22 11:00:00,16.92,16.94,16.83,16.91,338068.0,15.9013,15.9201,15.8167,15.8919,338068.0
2020-09-22 11:30:00,16.91,17.03,16.91,17.03,153840.0,15.8919,16.0046,15.8919,16.0046,153840.0
2020-09-22 12:00:00,17.03,17.12,17.02,17.12,158865.0,16.0046,16.0892,15.9952,16.0892,158865.0
2020-09-22 12:30:00,17.12,17.14,17.01,17.08,199981.0,16.0892,16.108,15.9858,16.0516,199981.0
2020-09-22 13:00:00,17.09,17.11,17.05,17.1,137557.0,16.061,16.0798,16.0234,16.0704,137557.0
2020-09-22 13:30:00,17.1,17.22,17.1,17.22,205125.0,16.0704,16.1832,16.0704,16.1832,205125.0
2020-09-22 14:00:00,17.22,17.22,17.16,17.17,137054.0,16.1832,16.1832,16.1268,16.1362,137054.0
2020-09-22 14:30:00,17.17,17.18,17.11,17.12,150231.0,16.1362,16.1456,16.0798,16.0892,150231.0
2020-09-22 15:00:00,17.13,17.18,17.08,17.13,211875.0,16.0986,16.1456,16.0516,16.0986,211875.0
2020-09-22 15:30:00,17.13,17.22,17.08,17.19,764481.0,16.0986,16.1832,16.0516,16.155,764481.0
2020-09-23 09:30:00,17.11,17.41,17.1,17.14,287081.0,16.0798,16.3618,16.0704,16.108,287081.0
2020-09-23 10:00:00,17.15,17.16,16.92,16.97,208979.0,16.1174,16.1268,15.9013,15.9482,208979.0
2020-09-23 10:30:00,16.98,17.01,16.88,16.95,193640.0,15.9576,15.9858,15.8637,15.9295,193640.0
2020-09-23 11:00:00,16.95,16.99,16.86,16.89,229585.0,15.9295,15.967,15.8449,15.8731,229585.0
2020-09-23 11:30:00,16.9,16.93,16.82,16.86,135996.0,15.8825,15.9107,15.8073,15.8449,135996.0
2020-09-23 12:00:00,16.85,16.92,16.76,16.91,514364.0,15.8355,15.9013,15.7509,15.8919,514364.0
2020-09-23 12:30:00,16.91,16.91,16.83,16.87,492452.0,15.8919,15.8919,15.8167,15.8543,492452.0
2020-09-23 13:00:00,16.86,16.9,16.83,16.85,104437.0,15.8449,15.8825,15.8167,15.8355,104437.0
2020-09-23 13:30:00,16.85,17.01,16.76,16.94,645007.0,15.8355,15.9858,15.7509,15.9201,645007.0
2020-09-23 14:00:00,16.94,16.96,16.7,16.8,528460.0,15.9201,15.9388,15.6945,15.7885,528460.0
2020-09-23 14:30:00,16.8,16.85,16.71,16.77,247980.0,15.7885,15.8355,15.7039,15.7603,247980.0
2020-09-23 15:00:00,16.77,16.81,16.7,16.76,298185.0,15.7603,15.7979,15.6945,15.7509,298185.0
2020-09-23 15:30:00,16.77,17.02,16.7,16.92,2351516.0,15.7603,15.9952,15.6945,15.9013,2351516.0
2020-09-24 09:30:00,16.69,16.82,16.31,16.7,582925.0,15.6851,15.8073,15.328,15.6945,582925.0
2020-09-24 10:00:00,16.71,16.81,16.65,16.66,601738.0,15.7039,15.7979,15.6475,15.6569,601738.0
2020-09-24 10:30:00,16.67,16.96,16.67,16.91,931402.0,15.6663,15.9388,15.6663,15.8919,931402.0
2020-09-24 11:00:00,16.91,16.94,16.82,16.89,336485.0,15.8919,15.9201,15.8073,15.8731,336485.0
2020-09-24 11:30:00,16.89,16.94,16.83,16.91,275096.0,15.8731,15.9201,15.8167,15.8919,275096.0
2020-09-24 12:00:00,16.91,16.92,16.81,16.89,394043.0,15.8919,15.9013,15.7979,15.8731,394043.0
2020-09-24 12:30:00,16.89,16.9,16.79,16.89,292673.0,15.8731,15.8825,15.7791,15.8731,292673.0
2020-09-24 13:00:00,16.89,16.9,16.82,16.89,370756.0,15.8731,15.8825,15.8073,15.8731,370756.0
2020-09-24 13:30:00,16.89,16.9,16.8,16.84,345313.0,15.8731,15.8825,15.7885,15.8261,345313.0
2020-09-24 14:00:00,16.84,16.86,16.74,16.78,281886.0,15.8261,15.8449,15.7321,15.7697,281886.0
2020-09-24 14:30:00,16.79,16.9,16.77,16.77,313822.0,15.7791,15.8825,15.7603,15.7603,313822.0
2020-09-24 15:00:00,16.77,16.81,16.72,16.75,392173.0,15.7603,15.7979,15.7133,15.7415,392173.0
2020-09-24 15:30:00,16.75,16.77,16.72,16.74,1187508.0,15.7415,15.7603,15.7133,15.7321,1187508.0
2020-09-25 09:30:00,16.72,16.72,16.39,16.61,478949.0,15.7133,15.7133,15.4032,15.6099,478949.0
2020-09-25 10:00:00,16.61,16.93,16.53,16.89,481669.0,15.6099,15.9107,15.5347,15.8731,481669.0
2020-09-25 10:30:00,16.9,16.96,16.72,16.8,847412.0,15.8825,15.9388,15.7133,15.7885,847412.0
2020-09-25 11:00:00,16.79,16.85,16.72,16.8,1112846.0,15.7791,15.8355,15.7133,15.7885,1112846.0
2020-09-25 11:30:00,16.8,16.88,16.77,16.85,909837.0,15.7885,15.8637,15.7603,15.8355,909837.0
2020-09-25 12:00:00,16.86,16.91,16.73,16.8,331255.0,15.8449,15.8919,15.7227,15.7885,331255.0
2020-09-25 12:30:00,16.8,16.88,16.78,16.87,534554.0,15.7885,15.8637,15.7697,15.8543,534554.0
2020-09-25 13:00:00,16.87,16.9,16.83,16.86,278327.0,15.8543,15.8825,15.8167,15.8449,278327.0
2020-09-25 13:30:00,16.86,16.92,16.83,16.91,273290.0,15.8449,15.9013,15.8167,15.8919,273290.0
2020-09-25 14:00:00,16.91,16.95,16.89,16.95,115251.0,15.8919,15.9295,15.8731,15.9295,115251.0
2020-09-25 14:30:00,16.94,16.94,16.86,16.87,147179.0,15.9201,15.9201,15.8449,15.8543,147179.0
2020-09-25 15:00:00,16.87,16.95,16.84,16.91,163239.0,15.8543,15.9295,15.8261,15.8919,163239.0
2020-09-25 15:30:00,16.91,17.01,16.86,17.0,1081000.0,15.8919,15.9858,15.8449,15.9764,1081000.0
2020-09-28 09:30:00,16.57,16.59,16.11,16.14,1115326.0,15.5723,15.5911,15.14,15.1682,1115326.0
2020-09-28 10:00:00,16.14,16.25,16.02,16.12,1029084.0,15.1682,15.2716,15.0554,15.1494,1029084.0
2020-09-28 10:30:00,16.12,16.21,16.02,16.05,334453.0,15.1494,15.234,15.0554,15.0836,334453.0
2020-09-28 11:00:00,16.05,16.06,15.95,15.98,335058.0,15.0836,15.093,14.9897,15.0179,335058.0
2020-09-28 11:30:00,15.98,15.98,15.63,15.93,1036402.0,15.0179,15.0179,14.6889,14.9709,1036402.0
2020-09-28 12:00:00,15.93,16.02,15.8,15.84,429084.0,14.9709,15.0554,14.8487,14.8863,429084.0
2020-09-28 12:30:00,15.84,16.11,15.84,15.91,697962.0,14.8863,15.14,14.8863,14.9521,697962.0
2020-09-28 13:00:00,15.91,15.94,15.79,15.8,356668.0,14.9521,14.9803,14.8393,14.8487,356668.0
2020-09-28 13:30:00,15.8,15.95,15.8,15.95,454897.0,14.8487,14.9897,14.8487,14.9897,454897.0
2020-09-28 14:00:00,15.95,16.02,15.85,15.88,732599.0,14.9897,15.0554,14.8957,14.9239,732599.0
2020-09-28 14:30:00,15.88,15.99,15.84,15.9,719219.0,14.9239,15.0273,14.8863,14.9427,719219.0
2020-09-28 15:00:00,15.9,15.97,15.88,15.9,573261.0,14.9427,15.0085,14.9239,14.9427,573261.0
2020-09-28 15:30:00,15.9,15.97,15.82,15.89,3217561.0,14.9427,15.0085,14.8675,14.9333,3217561.0
2020-09-29 09:30:00,15.94,16.09,15.29,15.32,1478618.0,14.9803,15.1212,14.3694,14.3976,1478618.0
2020-09-29 10:00:00,15.32,15.48,15.29,15.4,1157365.0,14.3976,14.548,14.3694,14.4728,1157365.0
2020-09-29 10:30:00,15.4,15.54,15.39,15.48,695454.0,14.4728,14.6043,14.4634,14.548,695454.0
2020-09-29 11:00:00,15.49,15.59,15.43,15.5,1239627.0,14.5574,14.6513,14.501,14.5668,1239627.0
2020-09-29 11:30:00,15.5,15.6,15.35,15.57,1551474.0,14.5668,14.6607,14.4258,14.6325,1551474.0
2020-09-29 12:00:00,15.57,15.57,15.32,15.33,987810.0,14.6325,14.6325,14.3976,14.407,987810.0
2020-09-29 12:30:00,15.33,15.43,15.32,15.43,471066.0,14.407,14.501,14.3976,14.501,471066.0
2020-09-29 13:00:00,15.43,15.45,15.3,15.41,376414.0,14.501,14.5198,14.3788,14.4822,376414.0
2020-09-29 13:30:00,15.4,15.51,15.4,15.45,278902.0,14.4728,14.5762,14.4728,14.5198,278902.0
2020-09-29 14:00:00,15.46,15.46,15.33,15.41,350715.0,14.5292,14.5292,14.407,14.4822,350715.0
2020-09-29 14:30:00,15.42,15.43,15.35,15.39,387797.0,14.4916,14.501,14.4258,14.4634,387797.0
2020-09-29 15:00:00,15.38,15.43,15.36,15.39,438125.0,14.454,14.501,14.4352,14.4634,438125.0
2020-09-29 15:30:00,15.4,15.41,15.33,15.4,1989368.0,14.4728,14.4822,14.407,14.4728,1989368.0
2020-09-30 09:30:00,15.35,15.64,15.29,15.62,684678.0,14.4258,14.6983,14.3694,14.6795,684678.0
2020-09-30 10:00:00,15.62,15.68,15.49,15.64,455973.0,14.6795,14.7359,14.5574,14.6983,455973.0
2020-09-30 10:30:00,15.66,15.72,15.6,15.63,355042.0,14.7171,14.7735,14.6607,14.6889,355042.0
2020-09-30 11:00:00,15.64,15.68,15.59,15.6,124664.0,14.6983,14.7359,14.6513,14.6607,124664.0
2020-09-30 11:30:00,15.6,15.68,15.59,15.68,115491.0,14.6607,14.7359,14.6513,14.7359,115491.0
2020-09-30 12:00:00,15.68,15.75,15.65,15.74,200910.0,14.7359,14.8017,14.7077,14.7923,200910.0
2020-09-30 12:30:00,15.73,15.95,15.72,15.91,710804.0,14.7829,14.9897,14.7735,14.9521,710804.0
2020-09-30 13:00:00,15.9,15.91,15.7,15.74,381664.0,14.9427,14.9521,14.7547,14.7923,381664.0
2020-09-30 13:30:00,15.75,15.79,15.62,15.64,863545.0,14.8017,14.8393,14.6795,14.6983,863545.0
2020-09-30 14:00:00,15.64,15.71,15.5,15.59,580560.0,14.6983,14.7641,14.5668,14.6513,580560.0
2020-09-30 14:30:00,15.59,15.68,15.57,15.67,598048.0,14.6513,14.7359,14.6325,14.7265,598048.0
2020-09-30 15:00:00,15.66,15.69,15.57,15.66,805703.0,14.7171,14.7453,14.6325,14.7171,805703.0
2020-09-30 15:30:00,15.65,15.67,15.59,15.63,2121173.0,14.7077,14.7265,14.6513,14.6889,2121173.0
2020-10-01 09:30:00,15.87,15.87,15.54,15.6,667514.0,14.9145,14.9145,14.6043,14.6607,667514.0
2020-10-01 10:00:00,15.6,15.64,15.55,15.59,323832.0,14.6607,14.6983,14.6137,14.6513,323832.0
2020-10-01 10:30:00,15.59,15.73,15.58,15.72,535508.0,14.6513,14.7829,14.6419,14.7735,535508.0
2020-10-01 11:00:00,15.73,15.82,15.69,15.82,454045.0,14.7829,14.8675,14.7453,14.8675,454045.0
2020-10-01 11:30:00,15.84,15.85,15.77,15.81,206131.0,14.8863,14.8957,14.8205,14.8581,206131.0
2020-10-01 12:00:00,15.81,15.83,15.76,15.76,108258.0,14.8581,14.8769,14.8111,14.8111,108258.0
2020-10-01 12:30:00,15.76,15.79,15.72,15.74,122172.0,14.8111,14.8393,14.7735,14.7923,122172.0
2020-10-01 13:00:00,15.74,15.79,15.74,15.77,131425.0,14.7923,14.8393,14.7923,14.8205,131425.0
2020-10-01 13:30:00,15.77,15.83,15.76,15.8,112638.0,14.8205,14.8769,14.8111,14.8487,112638.0
2020-10-01 14:00:00,15.8,15.83,15.73,15.83,126068.0,14.8487,14.8769,14.7829,14.8769,126068.0
2020-10-01 14:30:00,15.83,15.9,15.81,15.88,128837.0,14.8769,14.9427,14.8581,14.9239,128837.0
2020-10-01 15:00:00,15.88,15.9,15.85,15.86,124528.0,14.9239,14.9427,14.8957,14.9051,124528.0
2020-10-01 15:30:00,15.86,15.96,15.81,15.85,864123.0,14.9051,14.9991,14.8581,14.8957,864123.0
2020-10-02 09:30:00,15.5,15.5,15.11,15.23,750002.0,14.5668,14.5668,14.2002,14.313,750002.0
2020-10-02 10:00:00,15.24,15.39,15.22,15.31,302812.0,14.3224,14.4634,14.3036,14.3882,302812.0
2020-10-02 10:30:00,15.32,15.35,15.29,15.34,185284.0,14.3976,14.4258,14.3694,14.4164,185284.0
2020-10-02 11:00:00,15.33,15.34,15.21,15.26,151838.0,14.407,14.4164,14.2942,14.3412,151838.0
2020-10-02 11:30:00,15.26,15.26,15.12,15.12,334445.0,14.3412,14.3412,14.2096,14.2096,334445.0
2020-10-02 12:00:00,15.12,15.19,15.01,15.14,259856.0,14.2096,14.2754,14.1063,14.2284,259856.0
2020-10-02 12:30:00,15.14,15.16,14.94,14.99,536229.0,14.2284,14.2472,14.0405,14.0875,536229.0
2020-10-02 13:00:00,14.99,15.02,14.96,15.0,162629.0,14.0875,14.1157,14.0593,14.0969,162629.0
2020-10-02 13:30:00,15.0,15.14,14.97,15.12,376838.0,14.0969,14.2284,14.0687,14.2096,376838.0
2020-10-02 14:00:00,15.12,15.19,15.11,15.17,186394.0,14.2096,14.2754,14.2002,14.2566,186394.0
2020-10-02 14:30:00,15.17,15.25,15.15,15.21,210968.0,14.2566,14.3318,14.2378,14.2942,210968.0
2020-10-02 15:00:00,15.21,15.27,15.19,15.25,306239.0,14.2942,14.3506,14.2754,14.3318,306239.0
2020-10-02 15:30:00,15.25,15.37,15.24,15.35,992291.0,14.3318,14.4446,14.3224,14.4258,992291.0
2020-10-05 09:30:00,15.39,15.43,15.01,15.06,718997.0,14.4634,14.501,14.1063,14.1532,718997.0
2020-10-05 10:00:00,15.05,15.13,14.94,14.99,668998.0,14.1438,14.219,14.0405,14.0875,668998.0
2020-10-05 10:30:00,14.99,15.01,14.93,15.0,382888.0,14.0875,14.1063,14.0311,14.0969,382888.0
2020-10-05 11:00:00,14.99,15.05,14.95,14.98,392160.0,14.0875,14.1438,14.0499,14.0781,392160.0
2020-10-05 11:30:00,14.99,15.05,14.98,15.03,231015.0,14.0875,14.1438,14.0781,14.1251,231015.0
2020-10-05 12:00:00,15.04,15.05,15.01,15.02,188510.0,14.1345,14.1438,14.1063,14.1157,188510.0
2020-10-05 12:30:00,15.02,15.02,14.86,14.92,322947.0,14.1157,14.1157,13.9653,14.0217,322947.0
2020-10-05 13:00:00,14.92,15.02,14.91,15.02,201682.0,14.0217,14.1157,14.0123,14.1157,201682.0
2020-10-05 13:30:00,15.02,15.04,14.98,15.0,226738.0,14.1157,14.1345,14.0781,14.0969,226738.0
2020-10-05 14:00:00,14.99,15.0,14.96,15.0,176257.0,14.0875,14.0969,14.0593,14.0969,176257.0
2020-10-05 14:30:00,15.0,15.01,14.97,15.0,303851.0,14.0969,14.1063,14.0687,14.0969,303851.0
2020-10-05 15:00:00,15.0,15.01,14.98,15.0,457351.0,14.0969,14.1063,14.0781,14.0969,457351.0
2020-10-05 15:30:00,15.0,15.01,14.93,14.99,1149323.0,14.0969,14.1063,14.0311,14.0875,1149323.0
2020-10-06 09:30:00,15.05,15.06,14.89,15.0,1083229.0,14.1438,14.1532,13.9935,14.0969,1083229.0
2020-10-06 10:00:00,15.0,15.34,14.96,15.29,1456918.0,14.0969,14.4164,14.0593,14.3694,1456918.0
2020-10-06 10:30:00,15.29,15.34,15.22,15.24,298163.0,14.3694,14.4164,14.3036,14.3224,298163.0
2020-10-06 11:00:00,15.25,15.26,15.17,15.21,255675.0,14.3318,14.3412,14.2566,14.2942,255675.0
2020-10-06 11:30:00,15.21,15.26,15.15,15.17,243618.0,14.2942,14.3412,14.2378,14.2566,243618.0
2020-10-06 12:00:00,15.17,15.21,15.16,15.19,149870.0,14.2566,14.2942,14.2472,14.2754,149870.0
2020-10-06 12:30:00,15.18,15.22,15.18,15.19,168182.0,14.266,14.3036,14.266,14.2754,168182.0
2020-10-06 13:00:00,15.2,15.23,15.17,15.21,175553.0,14.2848,14.313,14.2566,14.2942,175553.0
2020-10-06 13:30:00,15.21,15.27,15.2,15.24,219082.0,14.2942,14.3506,14.2848,14.3224,219082.0
2020-10-06 14:00:00,15.25,15.31,15.24,15.29,237349.0,14.3318,14.3882,14.3224,14.3694,237349.0
2020-10-06 14:30:00,15.29,15.3,15.07,15.13,319469.0,14.3694,14.3788,14.1626,14.219,319469.0
2020-10-06 15:00:00,15.13,15.16,15.0,15.15,281732.0,14.219,14.2472,14.0969,14.2378,281732.0
2020-10-06 15:30:00,15.15,15.17,15.04,15.08,694815.0,14.2378,14.2566,14.1345,14.172,694815.0
2020-10-07 09:30:00,15.27,15.37,15.05,15.35,688074.0,14.3506,14.4446,14.1438,14.4258,688074.0
2020-10-07 10:00:00,15.36,15.41,15.28,15.36,281280.0,14.4352,14.4822,14.36,14.4352,281280.0
2020-10-07 10:30:00,15.36,15.42,15.27,15.37,259297.0,14.4352,14.4916,14.3506,14.4446,259297.0
2020-10-07 11:00:00,15.37,15.38,15.31,15.36,213549.0,14.4446,14.454,14.3882,14.4352,213549.0
2020-10-07 11:30:00,15.36,15.41,15.33,15.36,158896.0,14.4352,14.4822,14.407,14.4352,158896.0
2020-10-07 12:00:00,15.37,15.41,15.17,15.19,204343.0,14.4446,14.4822,14.2566,14.2754,204343.0
2020-10-07 12:30:00,15.18,15.27,15.17,15.26,168353.0,14.266,14.3506,14.2566,14.3412,168353.0
2020-10-07 13:00:00,15.26,15.32,15.25,15.3,167737.0,14.3412,14.3976,14.3318,14.3788,167737.0
2020-10-07 13:30:00,15.31,15.36,15.28,15.3,185570.0,14.3882,14.4352,14.36,14.3788,185570.0
2020-10-07 14:00:00,15.3,15.33,15.24,15.26,156825.0,14.3788,14.407,14.3224,14.3412,156825.0
2020-10-07 14:30:00,15.26,15.33,15.24,15.31,130358.0,14.3412,14.407,14.3224,14.3882,130358.0
2020-10-07 15:00:00,15.32,15.41,15.3,15.38,209738.0,14.3976,14.4822,14.3788,14.454,209738.0
2020-10-07 15:30:00,15.38,15.4,15.29,15.29,630982.0,14.454,14.4728,14.3694,14.3694,630982.0
2020-10-08 09:30:00,15.26,15.45,15.21,15.42,374223.0,14.3412,14.5198,14.2942,14.4916,374223.0
2020-10-08 10:00:00,15.42,15.49,15.35,15.36,203988.0,14.4916,14.5574,14.4258,14.4352,203988.0
2020-10-08 10:30:00,15.35,15.39,15.21,15.25,171310.0,14.4258,14.4634,14.2942,14.3318,171310.0
2020-10-08 11:00:00,15.25,15.32,15.22,15.26,121899.0,14.3318,14.3976,14.3036,14.3412,121899.0
2020-10-08 11:30:00,15.25,15.28,15.23,15.24,93188.0,14.3318,14.36,14.313,14.3224,93188.0
2020-10-08 12:00:00,15.25,15.26,15.22,15.24,85097.0,14.3318,14.3412,14.3036,14.3224,85097.0
2020-10-08 12:30:00,15.23,15.37,15.21,15.36,128287.0,14.313,14.4446,14.2942,14.4352,128287.0
2020-10-08 13:00:00,15.36,15.4,15.35,15.37,105176.0,14.4352,14.4728,14.4258,14.4446,105176.0
2020-10-08 13:30:00,15.36,15.4,15.32,15.39,115768.0,14.4352,14.4728,14.3976,14.4634,115768.0
2020-10-08 14:00:00,15.39,15.41,15.35,15.37,72651.0,14.4634,14.4822,14.4258,14.4446,72651.0
2020-10-08 14:30:00,15.37,15.37,15.3,15.3,119818.0,14.4446,14.4446,14.3788,14.3788,119818.0
2020-10-08 15:00:00,15.3,15.31,15.25,15.28,142382.0,14.3788,14.3882,14.3318,14.36,142382.0
2020-10-08 15:30:00,15.28,15.3,15.24,15.26,403044.0,14.36,14.3788,14.3224,14.3412,403044.0
2020-10-09 09:30:00,15.34,15.53,15.14,15.45,1006151.0,14.4164,14.5949,14.2284,14.5198,1006151.0
2020-10-09 10:00:00,15.46,15.46,15.32,15.34,369520.0,14.5292,14.5292,14.3976,14.4164,369520.0
2020-10-09 10:30:00,15.34,15.51,15.33,15.48,363369.0,14.4164,14.5762,14.407,14.548,363369.0
2020-10-09 11:00:00,15.48,15.56,15.41,15.43,239351.0,14.548,14.6231,14.4822,14.501,239351.0
2020-10-09 11:30:00,15.42,15.57,15.35,15.57,492335.0,14.4916,14.6325,14.4258,14.6325,492335.0
2020-10-09 12:00:00,15.57,15.57,15.5,15.52,210810.0,14.6325,14.6325,14.5668,14.5856,210810.0
2020-10-09 12:30:00,15.52,15.58,15.51,15.58,128663.0,14.5856,14.6419,14.5762,14.6419,128663.0
2020-10-09 13:00:00,15.59,15.64,15.55,15.57,170041.0,14.6513,14.6983,14.6137,14.6325,170041.0
2020-10-09 13:30:00,15.56,15.58,15.51,15.57,110759.0,14.6231,14.6419,14.5762,14.6325,110759.0
2020-10-09 14:00:00,15.57,15.61,15.54,15.6,94979.0,14.6325,14.6701,14.6043,14.6607,94979.0
2020-10-09 14:30:00,15.6,15.6,15.53,15.6,108118.0,14.6607,14.6607,14.5949,14.6607,108118.0
2020-10-09 15:00:00,15.59,15.63,15.57,15.59,120742.0,14.6513,14.6889,14.6325,14.6513,120742.0
2020-10-09 15:30:00,15.6,15.65,15.58,15.6,484592.0,14.6607,14.7077,14.6419,14.6607,484592.0
2020-10-12 09:30:00,15.86,16.33,15.63,16.25,1453453.0,14.9051,15.3468,14.6889,15.2716,1453453.0
2020-10-12 10:00:00,16.25,16.68,16.25,16.66,1259199.0,15.2716,15.6757,15.2716,15.6569,1259199.0
2020-10-12 10:30:00,16.66,16.68,16.5,16.64,1547298.0,15.6569,15.6757,15.5065,15.6381,1547298.0
2020-10-12 11:00:00,16.64,16.86,16.64,16.68,777458.0,15.6381,15.8449,15.6381,15.6757,777458.0
2020-10-12 11:30:00,16.68,16.7,16.38,16.48,716521.0,15.6757,15.6945,15.3938,15.4877,716521.0
2020-10-12 12:00:00,16.49,16.66,16.48,16.62,481542.0,15.4971,15.6569,15.4877,15.6193,481542.0
2020-10-12 12:30:00,16.61,16.72,16.57,16.69,418522.0,15.6099,15.7133,15.5723,15.6851,418522.0
2020-10-12 13:00:00,16.69,16.84,16.69,16.82,360035.0,15.6851,15.8261,15.6851,15.8073,360035.0
2020-10-12 13:30:00,16.82,16.86,16.69,16.78,477269.0,15.8073,15.8449,15.6851,15.7697,477269.0
2020-10-12 14:00:00,16.78,16.93,16.77,16.93,479008.0,15.7697,15.9107,15.7603,15.9107,479008.0
2020-10-12 14:30:00,16.93,16.97,16.85,16.88,417753.0,15.9107,15.9482,15.8355,15.8637,417753.0
2020-10-12 15:00:00,16.88,16.92,16.82,16.92,407712.0,15.8637,15.9013,15.8073,15.9013,407712.0
2020-10-12 15:30:00,16.92,16.95,16.77,16.78,1248716.0,15.9013,15.9295,15.7603,15.7697,1248716.0
2020-10-13 09:30:00,17.02,17.22,16.68,16.95,1056747.0,15.9952,16.1832,15.6757,15.9295,1056747.0
2020-10-13 10:00:00,16.95,17.15,16.88,17.04,1238754.0,15.9295,16.1174,15.8637,16.014,1238754.0
2020-10-13 10:30:00,17.04,17.49,17.03,17.45,1169650.0,16.014,16.4369,16.0046,16.3993,1169650.0
2020-10-13 11:00:00,17.45,17.47,17.33,17.46,572846.0,16.3993,16.4181,16.2866,16.4087,572846.0
2020-10-13 11:30:00,17.46,17.61,17.4,17.55,971465.0,16.4087,16.5497,16.3524,16.4933,971465.0
2020-10-13 12:00:00,17.56,17.75,17.54,17.73,768507.0,16.5027,16.6813,16.4839,16.6625,768507.0
2020-10-13 12:30:00,17.73,17.88,17.73,17.86,590098.0,16.6625,16.8035,16.6625,16.7847,590098.0
2020-10-13 13:00:00,17.87,17.94,17.69,17.76,576550.0,16.7941,16.8598,16.6249,16.6907,576550.0
2020-10-13 13:30:00,17.75,17.76,17.59,17.71,725872.0,16.6813,16.6907,16.5309,16.6437,725872.0
2020-10-13 14:00:00,17.71,17.89,17.67,17.82,399104.0,16.6437,16.8129,16.6061,16.7471,399104.0
2020-10-13 14:30:00,17.83,17.9,17.68,17.8,472013.0,16.7565,16.8223,16.6155,16.7283,472013.0
2020-10-13 15:00:00,17.8,17.9,17.78,17.84,402721.0,16.7283,16.8223,16.7095,16.7659,402721.0
2020-10-13 15:30:00,17.83,17.88,17.75,17.75,1068476.0,16.7565,16.8035,16.6813,16.6813,1068476.0
2020-10-14 09:30:00,17.85,18.16,17.75,17.82,2077456.0,16.7753,17.0666,16.6813,16.7471,2077456.0
2020-10-14 10:00:00,17.82,17.83,17.37,17.39,783192.0,16.7471,16.7565,16.3242,16.343,783192.0
2020-10-14 10:30:00,17.4,17.53,17.34,17.48,564600.0,16.3524,16.4745,16.296,16.4275,564600.0
2020-10-14 11:00:00,17.48,17.58,17.44,17.53,412794.0,16.4275,16.5215,16.3899,16.4745,412794.0
2020-10-14 11:30:00,17.53,17.55,17.39,17.46,355332.0,16.4745,16.4933,16.343,16.4087,355332.0
2020-10-14 12:00:00,17.46,17.52,17.26,17.35,414050.0,16.4087,16.4651,16.2208,16.3054,414050.0
2020-10-14 12:30:00,17.35,17.46,17.34,17.45,299607.0,16.3054,16.4087,16.296,16.3993,299607.0
2020-10-14 13:00:00,17.44,17.52,17.43,17.51,164188.0,16.3899,16.4651,16.3806,16.4557,164188.0
2020-10-14 13:30:00,17.51,17.51,17.45,17.46,85339.0,16.4557,16.4557,16.3993,16.4087,85339.0
2020-10-14 14:00:00,17.46,17.49,17.31,17.38,268961.0,16.4087,16.4369,16.2678,16.3336,268961.0
2020-10-14 14:30:00,17.38,17.4,17.36,17.38,289735.0,16.3336,16.3524,16.3148,16.3336,289735.0
2020-10-14 15:00:00,17.38,17.41,17.27,17.29,670990.0,16.3336,16.3618,16.2302,16.249,670990.0
2020-10-14 15:30:00,17.3,17.31,17.16,17.16,1558135.0,16.2584,16.2678,16.1268,16.1268,1558135.0
2020-10-15 09:30:00,16.8,17.05,16.42,16.96,976497.0,15.7885,16.0234,15.4314,15.9388,976497.0
2020-10-15 10:00:00,16.96,17.11,16.86,17.0,879967.0,15.9388,16.0798,15.8449,15.9764,879967.0
2020-10-15 10:30:00,17.0,17.41,16.97,17.35,1171266.0,15.9764,16.3618,15.9482,16.3054,1171266.0
2020-10-15 11:00:00,17.36,17.45,17.16,17.42,704374.0,16.3148,16.3993,16.1268,16.3712,704374.0
2020-10-15 11:30:00,17.43,17.87,17.43,17.8,1070751.0,16.3806,16.7941,16.3806,16.7283,1070751.0
2020-10-15 12:00:00,17.8,18.02,17.77,18.01,756025.0,16.7283,16.935,16.7001,16.9256,756025.0
2020-10-15 12:30:00,18.01,18.23,17.91,17.97,692024.0,16.9256,17.1324,16.8317,16.888,692024.0
2020-10-15 13:00:00,17.96,17.97,17.66,17.69,488252.0,16.8786,16.888,16.5967,16.6249,488252.0
2020-10-15 13:30:00,17.69,18.09,17.67,17.89,822882.0,16.6249,17.0008,16.6061,16.8129,822882.0
2020-10-15 14:00:00,17.88,17.92,17.68,17.69,401897.0,16.8035,16.841,16.6155,16.6249,401897.0
2020-10-15 14:30:00,17.69,17.7,17.59,17.62,210929.0,16.6249,16.6343,16.5309,16.5591,210929.0
2020-10-15 15:00:00,17.61,17.67,17.56,17.64,295372.0,16.5497,16.6061,16.5027,16.5779,295372.0
2020-10-15 15:30:00,17.63,17.68,17.54,17.64,1007533.0,16.5685,16.6155,16.4839,16.5779,1007533.0
2020-10-16 09:30:00,18.28,20.19,18.26,20.18,4890700.0,17.1794,18.9744,17.1606,18.965,4890700.0
2020-10-16 10:00:00,20.18,20.38,19.37,19.63,4187973.0,18.965,19.1529,18.2037,18.4481,4187973.0
2020-10-16 10:30:00,19.63,19.66,19.21,19.35,1280340.0,18.4481,18.4763,18.0534,18.1849,1280340.0
2020-10-16 11:00:00,19.34,19.48,19.24,19.39,880133.0,18.1756,18.3071,18.0816,18.2225,880133.0
2020-10-16 11:30:00,19.39,19.4,19.22,19.34,744184.0,18.2225,18.2319,18.0628,18.1756,744184.0
2020-10-16 12:00:00,19.33,19.46,19.12,19.4,1150870.0,18.1662,18.2883,17.9688,18.2319,1150870.0
2020-10-16 12:30:00,19.4,19.46,19.28,19.4,912680.0,18.2319,18.2883,18.1192,18.2319,912680.0
2020-10-16 13:00:00,19.4,19.44,19.35,19.42,519899.0,18.2319,18.2695,18.1849,18.2507,519899.0
2020-10-16 13:30:00,19.42,19.42,19.29,19.33,460914.0,18.2507,18.2507,18.1286,18.1662,460914.0
2020-10-16 14:00:00,19.33,19.47,19.29,19.33,547935.0,18.1662,18.2977,18.1286,18.1662,547935.0
2020-10-16 14:30:00,19.32,19.41,19.32,19.38,362520.0,18.1568,18.2413,18.1568,18.2131,362520.0
2020-10-16 15:00:00,19.38,19.39,19.24,19.3,725702.0,18.2131,18.2225,18.0816,18.138,725702.0
2020-10-16 15:30:00,19.3,19.57,19.3,19.41,2146342.0,18.138,18.3917,18.138,18.2413,2146342.0
2020-10-19 09:30:00,19.4,19.94,19.34,19.38,1328678.0,18.2319,18.7394,18.1756,18.2131,1328678.0
2020-10-19 10:00:00,19.38,19.38,19.06,19.19,931377.0,18.2131,18.2131,17.9124,18.0346,931377.0
2020-10-19 10:30:00,19.18,19.2,19.02,19.14,662665.0,18.0252,18.044,17.8748,17.9876,662665.0
2020-10-19 11:00:00,19.14,19.29,19.11,19.21,494552.0,17.9876,18.1286,17.9594,18.0534,494552.0
2020-10-19 11:30:00,19.2,19.25,19.06,19.11,668978.0,18.044,18.091,17.9124,17.9594,668978.0
2020-10-19 12:00:00,19.1,19.18,18.91,18.97,937726.0,17.95,18.0252,17.7714,17.8278,937726.0
2020-10-19 12:30:00,18.98,19.12,18.92,19.02,492859.0,17.8372,17.9688,17.7808,17.8748,492859.0
2020-10-19 13:00:00,19.03,19.1,19.0,19.05,225847.0,17.8842,17.95,17.856,17.903,225847.0
2020-10-19 13:30:00,19.05,19.06,18.95,18.98,204933.0,17.903,17.9124,17.809,17.8372,204933.0
2020-10-19 14:00:00,18.98,19.01,18.93,19.0,243803.0,17.8372,17.8654,17.7902,17.856,243803.0
2020-10-19 14:30:00,19.0,19.0,18.87,18.88,287326.0,17.856,17.856,17.7338,17.7432,287326.0
2020-10-19 15:00:00,18.89,18.89,18.79,18.84,399832.0,17.7526,17.7526,17.6587,17.7057,399832.0
2020-10-19 15:30:00,18.84,18.93,18.82,18.92,1023453.0,17.7057,17.7902,17.6869,17.7808,1023453.0
2020-10-20 09:30:00,19.01,19.65,19.0,19.35,1706748.0,17.8654,18.4669,17.856,18.1849,1706748.0
2020-10-20 10:00:00,19.36,19.51,18.96,19.07,1101903.0,18.1943,18.3353,17.8184,17.9218,1101903.0
2020-10-20 10:30:00,19.07,19.34,19.07,19.2,824152.0,17.9218,18.1756,17.9218,18.044,824152.0
2020-10-20 11:00:00,19.2,19.2,19.03,19.03,341699.0,18.044,18.044,17.8842,17.8842,341699.0
2020-10-20 11:30:00,19.04,19.15,19.0,19.13,317663.0,17.8936,17.997,17.856,17.9782,317663.0
2020-10-20 12:00:00,19.13,19.19,19.1,19.17,230688.0,17.9782,18.0346,17.95,18.0158,230688.0
2020-10-20 12:30:00,19.16,19.2,19.07,19.1,287838.0,18.0064,18.044,17.9218,17.95,287838.0
2020-10-20 13:00:00,19.1,19.19,19.1,19.15,158153.0,17.95,18.0346,17.95,17.997,158153.0
2020-10-20 13:30:00,19.16,19.2,19.1,19.13,197100.0,18.0064,18.044,17.95,17.9782,197100.0
2020-10-20 14:00:00,19.13,19.2,19.1,19.16,203156.0,17.9782,18.044,17.95,18.0064,203156.0
2020-10-20 14:30:00,19.16,19.18,19.1,19.13,223379.0,18.0064,18.0252,17.95,17.9782,223379.0
2020-10-20 15:00:00,19.13,19.15,19.02,19.04,369195.0,17.9782,17.997,17.8748,17.8936,369195.0
2020-10-20 15:30:00,19.04,19.07,18.94,18.97,1194113.0,17.8936,17.9218,17.7996,17.8278,1194113.0
2020-10-21 09:30:00,19.01,19.54,18.99,19.32,2337572.0,17.8654,18.3635,17.8466,18.1568,2337572.0
2020-10-21 10:00:00,19.32,19.37,19.07,19.09,698637.0,18.1568,18.2037,17.9218,17.9406,698637.0
2020-10-21 10:30:00,19.09,19.12,18.8,18.82,682130.0,17.9406,17.9688,17.6681,17.6869,682130.0
2020-10-21 11:00:00,18.82,18.87,18.64,18.75,558427.0,17.6869,17.7338,17.5177,17.6211,558427.0
2020-10-21 11:30:00,18.76,18.78,18.67,18.68,464966.0,17.6305,17.6493,17.5459,17.5553,464966.0
2020-10-21 12:00:00,18.69,18.81,18.61,18.69,518532.0,17.5647,17.6775,17.4895,17.5647,518532.0
2020-10-21 12:30:00,18.7,18.7,18.42,18.56,1068237.0,17.5741,17.5741,17.3109,17.4425,1068237.0
2020-10-21 13:00:00,18.57,18.79,18.56,18.77,535429.0,17.4519,17.6587,17.4425,17.6399,535429.0
2020-10-21 13:30:00,18.76,18.87,18.74,18.78,425290.0,17.6305,17.7338,17.6117,17.6493,425290.0
2020-10-21 14:00:00,18.78,18.78,18.65,18.75,232800.0,17.6493,17.6493,17.5271,17.6211,232800.0
2020-10-21 14:30:00,18.75,18.9,18.74,18.86,338640.0,17.6211,17.762,17.6117,17.7245,338640.0
2020-10-21 15:00:00,18.86,18.96,18.81,18.95,447358.0,17.7245,17.8184,17.6775,17.809,447358.0
2020-10-21 15:30:00,18.95,19.17,18.94,19.1,1685875.0,17.809,18.0158,17.7996,17.95,1685875.0
2020-10-22 09:30:00,19.28,19.28,18.7,18.73,2072488.0,18.1192,18.1192,17.5741,17.6023,2072488.0
2020-10-22 10:00:00,18.73,18.73,18.43,18.46,1156566.0,17.6023,17.6023,17.3203,17.3485,1156566.0
2020-10-22 10:30:00,18.46,18.47,18.18,18.31,946089.0,17.3485,17.3579,17.0854,17.2076,946089.0
2020-10-22 11:00:00,18.3,18.57,18.28,18.49,772229.0,17.1982,17.4519,17.1794,17.3767,772229.0
2020-10-22 11:30:00,18.48,18.54,18.43,18.54,226786.0,17.3673,17.4237,17.3203,17.4237,226786.0
2020-10-22 12:00:00,18.54,18.61,18.5,18.53,205442.0,17.4237,17.4895,17.3861,17.4143,205442.0
2020-10-22 12:30:00,18.52,18.52,18.34,18.43,304079.0,17.4049,17.4049,17.2358,17.3203,304079.0
2020-10-22 13:00:00,18.43,18.61,18.4,18.61,150944.0,17.3203,17.4895,17.2921,17.4895,150944.0
2020-10-22 13:30:00,18.61,18.62,18.54,18.61,177020.0,17.4895,17.4989,17.4237,17.4895,177020.0
2020-10-22 14:00:00,18.6,18.61,18.54,18.61,159557.0,17.4801,17.4895,17.4237,17.4895,159557.0
2020-10-22 14:30:00,18.6,18.63,18.58,18.61,183649.0,17.4801,17.5083,17.4613,17.4895,183649.0
2020-10-22 15:00:00,18.62,18.67,18.58,18.6,408254.0,17.4989,17.5459,17.4613,17.4801,408254.0
2020-10-22 15:30:00,18.61,18.85,18.59,18.81,1979646.0,17.4895,17.7151,17.4707,17.6775,1979646.0
2020-10-23 09:30:00,18.78,19.05,18.55,18.74,980640.0,17.6493,17.903,17.4331,17.6117,980640.0
2020-10-23 10:00:00,18.75,18.91,18.69,18.86,274751.0,17.6211,17.7714,17.5647,17.7245,274751.0
2020-10-23 10:30:00,18.86,19.02,18.85,18.98,292390.0,17.7245,17.8748,17.7151,17.8372,292390.0
2020-10-23 11:00:00,18.98,18.99,18.79,18.83,151138.0,17.8372,17.8466,17.6587,17.6963,151138.0
2020-10-23 11:30:00,18.83,18.92,18.81,18.86,103163.0,17.6963,17.7808,17.6775,17.7245,103163.0
2020-10-23 12:00:00,18.85,18.98,18.85,18.94,140414.0,17.7151,17.8372,17.7151,17.7996,140414.0
2020-10-23 12:30:00,18.93,18.95,18.89,18.9,61219.0,17.7902,17.809,17.7526,17.762,61219.0
2020-10-23 13:00:00,18.91,19.0,18.9,19.0,83171.0,17.7714,17.856,17.762,17.856,83171.0
2020-10-23 13:30:00,19.0,19.08,18.99,19.07,105849.0,17.856,17.9312,17.8466,17.9218,105849.0
2020-10-23 14:00:00,19.07,19.22,19.07,19.22,112478.0,17.9218,18.0628,17.9218,18.0628,112478.0
2020-10-23 14:30:00,19.21,19.25,19.06,19.08,158237.0,18.0534,18.091,17.9124,17.9312,158237.0
2020-10-23 15:00:00,19.07,19.1,19.04,19.09,76341.0,17.9218,17.95,17.8936,17.9406,76341.0
2020-10-23 15:30:00,19.09,19.09,18.96,18.97,606275.0,17.9406,17.9406,17.8184,17.8278,606275.0
2020-10-26 09:30:00,18.92,19.04,18.68,18.87,937470.0,17.7808,17.8936,17.5553,17.7338,937470.0
2020-10-26 10:00:00,18.87,18.91,18.71,18.76,729953.0,17.7338,17.7714,17.5835,17.6305,729953.0
2020-10-26 10:30:00,18.76,18.85,18.68,18.71,158141.0,17.6305,17.7151,17.5553,17.5835,158141.0
2020-10-26 11:00:00,18.71,18.77,18.63,18.74,204862.0,17.5835,17.6399,17.5083,17.6117,204862.0
2020-10-26 11:30:00,18.74,18.85,18.71,18.82,174209.0,17.6117,17.7151,17.5835,17.6869,174209.0
2020-10-26 12:00:00,18.83,18.92,18.82,18.89,202649.0,17.6963,17.7808,17.6869,17.7526,202649.0
2020-10-26 12:30:00,18.89,18.94,18.84,18.89,195222.0,17.7526,17.7996,17.7057,17.7526,195222.0
2020-10-26 13:00:00,18.89,18.98,18.84,18.98,392858.0,17.7526,17.8372,17.7057,17.8372,392858.0
2020-10-26 13:30:00,18.98,19.08,18.94,19.07,299004.0,17.8372,17.9312,17.7996,17.9218,299004.0
2020-10-26 14:00:00,19.07,19.12,19.03,19.07,319408.0,17.9218,17.9688,17.8842,17.9218,319408.0
2020-10-26 14:30:00,19.07,19.22,19.06,19.2,226351.0,17.9218,18.0628,17.9124,18.044,226351.0
2020-10-26 15:00:00,19.21,19.23,19.15,19.19,202949.0,18.0534,18.0722,17.997,18.0346,202949.0
2020-10-26 15:30:00,19.2,19.27,19.17,19.27,933723.0,18.044,18.1098,18.0158,18.1098,933723.0
2020-10-27 09:30:00,19.36,19.51,19.15,19.31,540988.0,18.1943,18.3353,17.997,18.1474,540988.0
2020-10-27 10:00:00,19.31,19.62,19.22,19.61,489811.0,18.1474,18.4387,18.0628,18.4293,489811.0
2020-10-27 10:30:00,19.62,20.2,19.6,20.17,930571.0,18.4387,18.9838,18.4199,18.9556,930571.0
2020-10-27 11:00:00,20.17,20.43,20.17,20.29,903646.0,18.9556,19.1999,18.9556,19.0684,903646.0
2020-10-27 11:30:00,20.29,20.51,20.26,20.46,738180.0,19.0684,19.2751,19.0402,19.2281,738180.0
2020-10-27 12:00:00,20.45,20.53,20.41,20.5,327152.0,19.2187,19.2939,19.1811,19.2657,327152.0
2020-10-27 12:30:00,20.51,20.67,20.46,20.62,396372.0,19.2751,19.4255,19.2281,19.3785,396372.0
2020-10-27 13:00:00,20.62,20.68,20.43,20.48,375549.0,19.3785,19.4349,19.1999,19.2469,375549.0
2020-10-27 13:30:00,20.5,20.57,20.48,20.55,204254.0,19.2657,19.3315,19.2469,19.3127,204254.0
2020-10-27 14:00:00,20.55,20.59,20.53,20.56,184961.0,19.3127,19.3503,19.2939,19.3221,184961.0
2020-10-27 14:30:00,20.55,20.57,20.49,20.5,235178.0,19.3127,19.3315,19.2563,19.2657,235178.0
2020-10-27 15:00:00,20.5,20.56,20.45,20.55,298277.0,19.2657,19.3221,19.2187,19.3127,298277.0
2020-10-27 15:30:00,20.54,20.72,20.52,20.65,1046743.0,19.3033,19.4725,19.2845,19.4067,1046743.0
2020-10-28 09:30:00,20.02,20.24,19.56,20.1,1807086.0,18.8146,19.0214,18.3823,18.8898,1807086.0
2020-10-28 10:00:00,20.1,20.34,20.0,20.34,1062380.0,18.8898,19.1153,18.7958,19.1153,1062380.0
2020-10-28 10:30:00,20.33,20.46,20.22,20.29,654503.0,19.1059,19.2281,19.0026,19.0684,654503.0
2020-10-28 11:00:00,20.28,20.48,20.2,20.24,374310.0,19.059,19.2469,18.9838,19.0214,374310.0
2020-10-28 11:30:00,20.23,20.23,19.96,19.96,524173.0,19.012,19.012,18.7582,18.7582,524173.0
2020-10-28 12:00:00,19.96,20.11,19.96,20.1,323443.0,18.7582,18.8992,18.7582,18.8898,323443.0
2020-10-28 12:30:00,20.11,20.43,20.11,20.4,347692.0,18.8992,19.1999,18.8992,19.1717,347692.0
2020-10-28 13:00:00,20.4,20.42,20.25,20.3,197814.0,19.1717,19.1905,19.0308,19.0778,197814.0
2020-10-28 13:30:00,20.3,20.41,20.26,20.38,202306.0,19.0778,19.1811,19.0402,19.1529,202306.0
2020-10-28 14:00:00,20.38,20.49,20.35,20.41,270773.0,19.1529,19.2563,19.1247,19.1811,270773.0
2020-10-28 14:30:00,20.42,20.66,20.37,20.64,382346.0,19.1905,19.4161,19.1435,19.3973,382346.0
2020-10-28 15:00:00,20.64,20.77,20.6,20.76,566187.0,19.3973,19.5195,19.3597,19.5101,566187.0
2020-10-28 15:30:00,20.77,20.83,20.72,20.76,1437734.0,19.5195,19.5758,19.4725,19.5101,1437734.0
2020-10-29 09:30:00,20.75,20.87,20.63,20.75,781851.0,19.5007,19.6134,19.3879,19.5007,781851.0
2020-10-29 10:00:00,20.75,21.08,20.71,21.05,633124.0,19.5007,19.8108,19.4631,19.7826,633124.0
2020-10-29 10:30:00,21.05,21.06,20.79,20.88,271227.0,19.7826,19.792,19.5382,19.6228,271227.0
2020-10-29 11:00:00,20.88,20.89,20.8,20.81,199540.0,19.6228,19.6322,19.5476,19.557,199540.0
2020-10-29 11:30:00,20.82,20.89,20.76,20.83,179407.0,19.5664,19.6322,19.5101,19.5758,179407.0
2020-10-29 12:00:00,20.84,20.85,20.67,20.69,129122.0,19.5852,19.5946,19.4255,19.4443,129122.0
2020-10-29 12:30:00,20.69,20.92,20.63,20.86,409514.0,19.4443,19.6604,19.3879,19.604,409514.0
2020-10-29 13:00:00,20.86,21.01,20.85,21.01,427753.0,19.604,19.745,19.5946,19.745,427753.0
2020-10-29 13:30:00,21.01,21.01,20.84,20.86,112819.0,19.745,19.745,19.5852,19.604,112819.0
2020-10-29 14:00:00,20.86,20.89,20.78,20.89,145908.0,19.604,19.6322,19.5288,19.6322,145908.0
2020-10-29 14:30:00,20.89,20.92,20.84,20.87,122030.0,19.6322,19.6604,19.5852,19.6134,122030.0
2020-10-29 15:00:00,20.87,20.94,20.83,20.87,317782.0,19.6134,19.6792,19.5758,19.6134,317782.0
2020-10-29 15:30:00,20.86,20.88,20.79,20.8,680607.0,19.604,19.6228,19.5382,19.5476,680607.0
2020-10-30 09:30:00,20.5,20.85,20.13,20.71,1144086.0,19.2657,19.5946,18.918,19.4631,1144086.0
2020-10-30 10:00:00,20.71,20.9,20.57,20.79,443896.0,19.4631,19.6416,19.3315,19.5382,443896.0
2020-10-30 10:30:00,20.79,20.84,20.67,20.75,378661.0,19.5382,19.5852,19.4255,19.5007,378661.0
2020-10-30 11:00:00,20.75,20.84,20.66,20.67,554551.0,19.5007,19.5852,19.4161,19.4255,554551.0
2020-10-30 11:30:00,20.66,20.8,20.63,20.77,547547.0,19.4161,19.5476,19.3879,19.5195,547547.0
2020-10-30 12:00:00,20.77,20.82,20.73,20.82,202652.0,19.5195,19.5664,19.4819,19.5664,202652.0
2020-10-30 12:30:00,20.82,20.82,20.67,20.74,210168.0,19.5664,19.5664,19.4255,19.4913,210168.0
2020-10-30 13:00:00,20.73,20.84,20.73,20.79,108836.0,19.4819,19.5852,19.4819,19.5382,108836.0
2020-10-30 13:30:00,20.79,20.87,20.75,20.81,149756.0,19.5382,19.6134,19.5007,19.557,149756.0
2020-10-30 14:00:00,20.82,21.03,20.8,21.0,526877.0,19.5664,19.7638,19.5476,19.7356,526877.0
2020-10-30 14:30:00,21.0,21.1,20.97,21.07,531943.0,19.7356,19.8296,19.7074,19.8014,531943.0
2020-10-30 15:00:00,21.07,21.19,21.01,21.18,664057.0,19.8014,19.9142,19.745,19.9048,664057.0
2020-10-30 15:30:00,21.18,21.42,21.11,21.4,1424075.0,19.9048,20.1303,19.839,20.1115,1424075.0
2020-11-02 09:30:00,21.5,21.5,20.5,20.98,1061848.0,20.2055,20.2055,19.2657,19.7168,1061848.0
2020-11-02 10:00:00,20.97,21.1,20.94,21.01,375598.0,19.7074,19.8296,19.6792,19.745,375598.0
2020-11-02 10:30:00,21.0,21.15,20.95,21.13,318418.0,19.7356,19.8766,19.6886,19.8578,318418.0
2020-11-02 11:00:00,21.13,21.25,21.07,21.11,230440.0,19.8578,19.9706,19.8014,19.839,230440.0
2020-11-02 11:30:00,21.12,21.14,21.05,21.11,160822.0,19.8484,19.8672,19.7826,19.839,160822.0
2020-11-02 12:00:00,21.11,21.24,21.08,21.12,300141.0,19.839,19.9612,19.8108,19.8484,300141.0
2020-11-02 12:30:00,21.12,21.14,21.06,21.13,133110.0,19.8484,19.8672,19.792,19.8578,133110.0
2020-11-02 13:00:00,21.13,21.18,21.02,21.07,208509.0,19.8578,19.9048,19.7544,19.8014,208509.0
2020-11-02 13:30:00,21.07,21.22,21.04,21.15,196662.0,19.8014,19.9424,19.7732,19.8766,196662.0
2020-11-02 14:00:00,21.16,21.23,21.14,21.21,164127.0,19.886,19.9518,19.8672,19.933,164127.0
2020-11-02 14:30:00,21.2,21.27,21.16,21.23,149939.0,19.9236,19.9893,19.886,19.9518,149939.0
2020-11-02 15:00:00,21.24,21.29,21.21,21.21,156800.0,19.9612,20.0081,19.933,19.933,156800.0
2020-11-02 15:30:00,21.21,21.36,21.21,21.36,581348.0,19.933,20.0739,19.933,20.0739,581348.0
2020-11-03 09:30:00,20.78,21.1,20.26,21.0,2159383.0,19.5288,19.8296,19.0402,19.7356,2159383.0
2020-11-03 10:00:00,21.0,21.1,20.97,21.03,766751.0,19.7356,19.8296,19.7074,19.7638,766751.0
2020-11-03 10:30:00,21.04,21.12,20.99,21.05,311439.0,19.7732,19.8484,19.7262,19.7826,311439.0
2020-11-03 11:00:00,21.05,21.07,20.99,21.03,272175.0,19.7826,19.8014,19.7262,19.7638,272175.0
2020-11-03 11:30:00,21.03,21.1,21.01,21.05,309313.0,19.7638,19.8296,19.745,19.7826,309313.0
2020-11-03 12:00:00,21.05,21.23,21.02,21.22,190366.0,19.7826,19.9518,19.7544,19.9424,190366.0
2020-11-03 12:30:00,21.23,21.28,21.15,21.27,121510.0,19.9518,19.9987,19.8766,19.9893,121510.0
2020-11-03 13:00:00,21.26,21.29,21.19,21.23,102232.0,19.9799,20.0081,19.9142,19.9518,102232.0
2020-11-03 13:30:00,21.24,21.25,21.11,21.12,99980.0,19.9612,19.9706,19.839,19.8484,99980.0
2020-11-03 14:00:00,21.12,21.21,21.05,21.21,149123.0,19.8484,19.933,19.7826,19.933,149123.0
2020-11-03 14:30:00,21.21,21.24,21.15,21.2,209251.0,19.933,19.9612,19.8766,19.9236,209251.0
2020-11-03 15:00:00,21.19,21.32,21.16,21.32,383768.0,19.9142,20.0363,19.886,20.0363,383768.0
2020-11-03 15:30:00,21.32,21.49,21.27,21.35,1453994.0,20.0363,20.1961,19.9893,20.0645,1453994.0
2020-11-04 09:30:00,21.51,22.0,21.44,21.79,1052882.0,20.2149,20.6754,20.1491,20.478,1052882.0
2020-11-04 10:00:00,21.79,21.83,21.27,21.38,1045474.0,20.478,20.5156,19.9893,20.0927,1045474.0
2020-11-04 10:30:00,21.39,21.47,21.22,21.27,531124.0,20.1021,20.1773,19.9424,19.9893,531124.0
2020-11-04 11:00:00,21.26,21.35,21.19,21.25,351438.0,19.9799,20.0645,19.9142,19.9706,351438.0
2020-11-04 11:30:00,21.25,21.42,21.2,21.37,344031.0,19.9706,20.1303,19.9236,20.0833,344031.0
2020-11-04 12:00:00,21.38,21.5,21.32,21.37,435867.0,20.0927,20.2055,20.0363,20.0833,435867.0
2020-11-04 12:30:00,21.36,21.41,21.29,21.32,239107.0,20.0739,20.1209,20.0081,20.0363,239107.0
2020-11-04 13:00:00,21.32,21.33,21.23,21.3,265454.0,20.0363,20.0457,19.9518,20.0175,265454.0
2020-11-04 13:30:00,21.3,21.33,21.23,21.28,371491.0,20.0175,20.0457,19.9518,19.9987,371491.0
2020-11-04 14:00:00,21.28,21.29,21.09,21.12,437656.0,19.9987,20.0081,19.8202,19.8484,437656.0
2020-11-04 14:30:00,21.13,21.35,21.03,21.17,724445.0,19.8578,20.0645,19.7638,19.8954,724445.0
2020-11-04 15:00:00,21.17,21.23,21.1,21.16,578126.0,19.8954,19.9518,19.8296,19.886,578126.0
2020-11-04 15:30:00,21.16,21.35,21.09,21.24,1069790.0,19.886,20.0645,19.8202,19.9612,1069790.0
2020-11-05 09:30:00,21.42,21.5,21.1,21.35,600275.0,20.1303,20.2055,19.8296,20.0645,600275.0
2020-11-05 10:00:00,21.35,21.67,21.33,21.67,416110.0,20.0645,20.3653,20.0457,20.3653,416110.0
2020-11-05 10:30:00,21.68,22.0,21.67,21.84,703125.0,20.3747,20.6754,20.3653,20.525,703125.0
2020-11-05 11:00:00,21.84,21.94,21.78,21.9,216863.0,20.525,20.619,20.4686,20.5814,216863.0
2020-11-05 11:30:00,21.9,21.98,21.78,21.97,274047.0,20.5814,20.6566,20.4686,20.6472,274047.0
2020-11-05 12:00:00,21.98,22.0,21.85,21.98,363571.0,20.6566,20.6754,20.5344,20.6566,363571.0
2020-11-05 12:30:00,21.99,22.01,21.9,21.9,309517.0,20.666,20.6848,20.5814,20.5814,309517.0
2020-11-05 13:00:00,21.91,22.0,21.9,22.0,205569.0,20.5908,20.6754,20.5814,20.6754,205569.0
2020-11-05 13:30:00,22.0,22.01,21.95,21.98,301153.0,20.6754,20.6848,20.6284,20.6566,301153.0
2020-11-05 14:00:00,21.98,22.13,21.96,22.09,648487.0,20.6566,20.7976,20.6378,20.76,648487.0
2020-11-05 14:30:00,22.09,22.2,22.07,22.2,254934.0,20.76,20.8634,20.7412,20.8634,254934.0
2020-11-05 15:00:00,22.19,22.26,22.19,22.23,291767.0,20.854,20.9197,20.854,20.8915,291767.0
2020-11-05 15:30:00,22.23,22.28,22.05,22.1,1566789.0,20.8915,20.9385,20.7224,20.7694,1566789.0
2020-11-06 09:30:00,21.97,22.17,21.9,22.05,506727.0,20.6472,20.8352,20.5814,20.7224,506727.0
2020-11-06 10:00:00,22.05,22.45,22.04,22.45,461402.0,20.7224,21.0983,20.713,21.0983,461402.0
2020-11-06 10:30:00,22.44,22.79,22.42,22.71,433521.0,21.0889,21.4178,21.0701,21.3426,433521.0
2020-11-06 11:00:00,22.71,22.73,22.44,22.65,207880.0,21.3426,21.3614,21.0889,21.2863,207880.0
2020-11-06 11:30:00,22.64,22.65,22.52,22.55,129263.0,21.2769,21.2863,21.1641,21.1923,129263.0
2020-11-06 12:00:00,22.55,22.73,22.54,22.67,162381.0,21.1923,21.3614,21.1829,21.3051,162381.0
2020-11-06 12:30:00,22.67,22.73,22.58,22.67,126796.0,21.3051,21.3614,21.2205,21.3051,126796.0
2020-11-06 13:00:00,22.67,22.79,22.64,22.77,138393.0,21.3051,21.4178,21.2769,21.399,138393.0
2020-11-06 13:30:00,22.76,22.78,22.71,22.76,116064.0,21.3896,21.4084,21.3426,21.3896,116064.0
2020-11-06 14:00:00,22.76,22.8,22.73,22.77,157980.0,21.3896,21.4272,21.3614,21.399,157980.0
2020-11-06 14:30:00,22.77,22.86,22.74,22.8,161015.0,21.399,21.4836,21.3708,21.4272,161015.0
2020-11-06 15:00:00,22.81,22.87,22.78,22.82,238099.0,21.4366,21.493,21.4084,21.446,238099.0
2020-11-06 15:30:00,22.82,22.82,22.67,22.67,690187.0,21.446,21.446,21.3051,21.3051,690187.0
2020-11-09 09:30:00,22.26,22.37,20.91,21.32,2026294.0,20.9197,21.0231,19.651,20.0363,2026294.0
2020-11-09 10:00:00,21.32,21.54,21.21,21.31,1472719.0,20.0363,20.2431,19.933,20.0269,1472719.0
2020-11-09 10:30:00,21.31,21.67,21.31,21.48,1156364.0,20.0269,20.3653,20.0269,20.1867,1156364.0
2020-11-09 11:00:00,21.47,21.57,21.3,21.46,617431.0,20.1773,20.2713,20.0175,20.1679,617431.0
2020-11-09 11:30:00,21.45,21.45,21.26,21.33,707838.0,20.1585,20.1585,19.9799,20.0457,707838.0
2020-11-09 12:00:00,21.34,21.4,21.17,21.29,538943.0,20.0551,20.1115,19.8954,20.0081,538943.0
2020-11-09 12:30:00,21.29,21.34,21.22,21.32,556855.0,20.0081,20.0551,19.9424,20.0363,556855.0
2020-11-09 13:00:00,21.31,21.37,21.29,21.31,353170.0,20.0269,20.0833,20.0081,20.0269,353170.0
2020-11-09 13:30:00,21.31,21.35,21.29,21.3,442335.0,20.0269,20.0645,20.0081,20.0175,442335.0
2020-11-09 14:00:00,21.3,21.34,21.11,21.12,425876.0,20.0175,20.0551,19.839,19.8484,425876.0
2020-11-09 14:30:00,21.11,21.33,21.03,21.29,372582.0,19.839,20.0457,19.7638,20.0081,372582.0
2020-11-09 15:00:00,21.29,21.44,21.27,21.34,437797.0,20.0081,20.1491,19.9893,20.0551,437797.0
2020-11-09 15:30:00,21.34,21.41,21.27,21.37,1569500.0,20.0551,20.1209,19.9893,20.0833,1569500.0
2020-11-10 09:30:00,21.1,21.1,20.33,20.55,2384440.0,19.8296,19.8296,19.1059,19.3127,2384440.0
2020-11-10 10:00:00,20.55,20.58,20.14,20.38,1906791.0,19.3127,19.3409,18.9274,19.1529,1906791.0
2020-11-10 10:30:00,20.38,20.38,20.13,20.38,1071284.0,19.1529,19.1529,18.918,19.1529,1071284.0
2020-11-10 11:00:00,20.39,20.61,20.36,20.58,983556.0,19.1623,19.3691,19.1341,19.3409,983556.0
2020-11-10 11:30:00,20.59,20.94,20.58,20.88,901427.0,19.3503,19.6792,19.3409,19.6228,901427.0
2020-11-10 12:00:00,20.89,21.08,20.87,21.01,308093.0,19.6322,19.8108,19.6134,19.745,308093.0
2020-11-10 12:30:00,21.02,21.15,20.97,21.11,164334.0,19.7544,19.8766,19.7074,19.839,164334.0
2020-11-10 13:00:00,21.11,21.13,20.68,20.7,518774.0,19.839,19.8578,19.4349,19.4537,518774.0
2020-11-10 13:30:00,20.7,20.89,20.69,20.71,302851.0,19.4537,19.6322,19.4443,19.4631,302851.0
2020-11-10 14:00:00,20.73,20.77,20.6,20.69,291042.0,19.4819,19.5195,19.3597,19.4443,291042.0
2020-11-10 14:30:00,20.7,20.79,20.7,20.75,179888.0,19.4537,19.5382,19.4537,19.5007,179888.0
2020-11-10 15:00:00,20.74,20.74,20.65,20.7,287525.0,19.4913,19.4913,19.4067,19.4537,287525.0
2020-11-10 15:30:00,20.69,20.74,20.65,20.69,1039487.0,19.4443,19.4913,19.4067,19.4443,1039487.0
2020-11-11 09:30:00,20.73,21.03,20.2,20.6,1364336.0,19.4819,19.7638,18.9838,19.3597,1364336.0
2020-11-11 10:00:00,20.6,20.95,20.54,20.86,715747.0,19.3597,19.6886,19.3033,19.604,715747.0
2020-11-11 10:30:00,20.86,20.93,20.68,20.69,473849.0,19.604,19.6698,19.4349,19.4443,473849.0
2020-11-11 11:00:00,20.68,20.77,20.51,20.76,597379.0,19.4349,19.5195,19.2751,19.5101,597379.0
2020-11-11 11:30:00,20.76,20.96,20.71,20.94,303783.0,19.5101,19.698,19.4631,19.6792,303783.0
2020-11-11 12:00:00,20.93,21.01,20.7,20.77,423841.0,19.6698,19.745,19.4537,19.5195,423841.0
2020-11-11 12:30:00,20.77,20.85,20.75,20.78,434405.0,19.5195,19.5946,19.5007,19.5288,434405.0
2020-11-11 13:00:00,20.77,20.97,20.75,20.9,195769.0,19.5195,19.7074,19.5007,19.6416,195769.0
2020-11-11 13:30:00,20.91,20.94,20.85,20.92,228469.0,19.651,19.6792,19.5946,19.6604,228469.0
2020-11-11 14:00:00,20.92,20.94,20.87,20.91,212837.0,19.6604,19.6792,19.6134,19.651,212837.0
2020-11-11 14:30:00,20.9,20.98,20.86,20.89,275479.0,19.6416,19.7168,19.604,19.6322,275479.0
2020-11-11 15:00:00,20.89,20.95,20.88,20.95,248372.0,19.6322,19.6886,19.6228,19.6886,248372.0
2020-11-11 15:30:00,20.95,20.98,20.89,20.9,1039436.0,19.6886,19.7168,19.6322,19.6416,1039436.0
2020-11-12 09:30:00,22.14,22.48,21.94,22.42,1615703.0,20.807,21.1265,20.619,21.0701,1615703.0
2020-11-12 10:00:00,22.42,22.55,22.27,22.39,965902.0,21.0701,21.1923,20.9291,21.0419,965902.0
2020-11-12 10:30:00,22.39,22.67,22.24,22.46,822329.0,21.0419,21.3051,20.9009,21.1077,822329.0
2020-11-12 11:00:00,22.47,22.54,22.35,22.46,1029668.0,21.1171,21.1829,21.0043,21.1077,1029668.0
2020-11-12 11:30:00,22.45,22.69,22.44,22.63,743980.0,21.0983,21.3238,21.0889,21.2675,743980.0
2020-11-12 12:00:00,22.63,22.71,22.57,22.64,411526.0,21.2675,21.3426,21.2111,21.2769,411526.0
2020-11-12 12:30:00,22.64,22.68,22.28,22.5,747746.0,21.2769,21.3145,20.9385,21.1453,747746.0
2020-11-12 13:00:00,22.49,22.55,22.33,22.45,347353.0,21.1359,21.1923,20.9855,21.0983,347353.0
2020-11-12 13:30:00,22.44,22.73,22.44,22.7,271062.0,21.0889,21.3614,21.0889,21.3332,271062.0
2020-11-12 14:00:00,22.7,22.75,22.5,22.53,233169.0,21.3332,21.3802,21.1453,21.1735,233169.0
2020-11-12 14:30:00,22.53,22.53,22.42,22.43,311178.0,21.1735,21.1735,21.0701,21.0795,311178.0
2020-11-12 15:00:00,22.42,22.5,22.37,22.45,322480.0,21.0701,21.1453,21.0231,21.0983,322480.0
2020-11-12 15:30:00,22.45,22.5,22.1,22.16,1824141.0,21.0983,21.1453,20.7694,20.8258,1824141.0
2020-11-13 09:30:00,23.54,23.68,22.58,23.3,3691724.0,22.1227,22.2542,21.2205,21.8971,3691724.0
2020-11-13 10:00:00,23.3,23.47,22.39,22.93,1771192.0,21.8971,22.0569,21.0419,21.5494,1771192.0
2020-11-13 10:30:00,22.94,23.07,21.74,22.17,1359025.0,21.5588,21.681,20.431,20.8352,1359025.0
2020-11-13 11:00:00,22.18,22.84,22.12,22.67,1034909.0,20.8446,21.4648,20.7882,21.3051,1034909.0
2020-11-13 11:30:00,22.67,23.1,22.58,23.09,630397.0,21.3051,21.7092,21.2205,21.6998,630397.0
2020-11-13 12:00:00,23.09,23.13,22.85,23.03,269619.0,21.6998,21.7374,21.4742,21.6434,269619.0
2020-11-13 12:30:00,23.03,23.39,22.95,23.23,402536.0,21.6434,21.9817,21.5682,21.8313,402536.0
2020-11-13 13:00:00,23.24,23.35,23.11,23.33,261984.0,21.8407,21.9441,21.7186,21.9253,261984.0
2020-11-13 13:30:00,23.34,23.34,23.03,23.23,326567.0,21.9347,21.9347,21.6434,21.8313,326567.0
2020-11-13 14:00:00,23.23,23.35,23.13,23.29,325607.0,21.8313,21.9441,21.7374,21.8877,325607.0
2020-11-13 14:30:00,23.28,23.36,23.21,23.31,326999.0,21.8783,21.9535,21.8125,21.9065,326999.0
2020-11-13 15:00:00,23.3,23.31,23.02,23.2,581804.0,21.8971,21.9065,21.634,21.8031,581804.0
2020-11-13 15:30:00,23.21,23.27,22.99,23.02,1187041.0,21.8125,21.8689,21.6058,21.634,1187041.0
2020-11-16 09:30:00,23.24,23.87,23.0,23.55,1394933.0,21.8407,22.4328,21.6152,22.1321,1394933.0
2020-11-16 10:00:00,23.55,23.86,23.2,23.28,1066216.0,22.1321,22.4234,21.8031,21.8783,1066216.0
2020-11-16 10:30:00,23.28,23.36,23.05,23.11,634914.0,21.8783,21.9535,21.6622,21.7186,634914.0
2020-11-16 11:00:00,23.1,23.15,22.91,23.07,432059.0,21.7092,21.7562,21.5306,21.681,432059.0
2020-11-16 11:30:00,23.08,23.34,23.03,23.24,353767.0,21.6904,21.9347,21.6434,21.8407,353767.0
2020-11-16 12:00:00,23.24,23.3,23.15,23.27,261766.0,21.8407,21.8971,21.7562,21.8689,261766.0
2020-11-16 12:30:00,23.27,23.32,23.17,23.21,156081.0,21.8689,21.9159,21.7749,21.8125,156081.0
2020-11-16 13:00:00,23.21,23.25,23.12,23.14,201095.0,21.8125,21.8501,21.728,21.7468,201095.0
2020-11-16 13:30:00,23.14,23.22,23.12,23.18,169363.0,21.7468,21.8219,21.728,21.7843,169363.0
2020-11-16 14:00:00,23.18,23.2,23.04,23.16,206663.0,21.7843,21.8031,21.6528,21.7656,206663.0
2020-11-16 14:30:00,23.16,23.37,23.15,23.29,200331.0,21.7656,21.9629,21.7562,21.8877,200331.0
2020-11-16 15:00:00,23.29,23.31,23.15,23.21,527590.0,21.8877,21.9065,21.7562,21.8125,527590.0
2020-11-16 15:30:00,23.21,23.5,23.18,23.47,960119.0,21.8125,22.0851,21.7843,22.0569,960119.0
2020-11-17 09:30:00,23.59,23.97,23.42,23.8,871340.0,22.1697,22.5268,22.0099,22.367,871340.0
2020-11-17 10:00:00,23.8,23.9,23.65,23.87,359314.0,22.367,22.461,22.226,22.4328,359314.0
2020-11-17 10:30:00,23.87,24.01,23.85,24.0,887312.0,22.4328,22.5644,22.414,22.555,887312.0
2020-11-17 11:00:00,23.99,24.01,23.9,23.93,663193.0,22.5456,22.5644,22.461,22.4892,663193.0
2020-11-17 11:30:00,23.93,24.01,23.89,23.98,451758.0,22.4892,22.5644,22.4516,22.5362,451758.0
2020-11-17 12:00:00,23.98,23.98,23.81,23.84,216720.0,22.5362,22.5362,22.3764,22.4046,216720.0
2020-11-17 12:30:00,23.84,23.86,23.71,23.76,186450.0,22.4046,22.4234,22.2824,22.3294,186450.0
2020-11-17 13:00:00,23.75,23.79,23.6,23.64,186701.0,22.32,22.3576,22.1791,22.2167,186701.0
2020-11-17 13:30:00,23.64,23.65,23.55,23.61,192025.0,22.2167,22.226,22.1321,22.1885,192025.0
2020-11-17 14:00:00,23.61,23.63,23.52,23.55,178157.0,22.1885,22.2073,22.1039,22.1321,178157.0
2020-11-17 14:30:00,23.55,23.8,23.47,23.76,257515.0,22.1321,22.367,22.0569,22.3294,257515.0
2020-11-17 15:00:00,23.77,23.88,23.71,23.85,389375.0,22.3388,22.4422,22.2824,22.414,389375.0
2020-11-17 15:30:00,23.85,23.86,23.7,23.73,694586.0,22.414,22.4234,22.273,22.3012,694586.0
2020-11-18 09:30:00,23.76,23.8,22.62,22.76,1054390.0,22.3294,22.367,21.2581,21.3896,1054390.0
2020-11-18 10:00:00,22.75,23.08,22.72,22.88,890088.0,21.3802,21.6904,21.352,21.5024,890088.0
2020-11-18 10:30:00,22.89,23.08,22.77,22.99,782746.0,21.5118,21.6904,21.399,21.6058,782746.0
2020-11-18 11:00:00,22.99,23.18,22.97,23.14,385522.0,21.6058,21.7843,21.587,21.7468,385522.0
2020-11-18 11:30:00,23.14,23.3,23.03,23.27,338282.0,21.7468,21.8971,21.6434,21.8689,338282.0
2020-11-18 12:00:00,23.27,23.34,23.17,23.19,266126.0,21.8689,21.9347,21.7749,21.7937,266126.0
2020-11-18 12:30:00,23.19,23.29,23.19,23.26,139513.0,21.7937,21.8877,21.7937,21.8595,139513.0
2020-11-18 13:00:00,23.26,23.36,23.26,23.3,110288.0,21.8595,21.9535,21.8595,21.8971,110288.0
2020-11-18 13:30:00,23.3,23.34,23.23,23.24,126003.0,21.8971,21.9347,21.8313,21.8407,126003.0
2020-11-18 14:00:00,23.23,23.26,23.16,23.2,144717.0,21.8313,21.8595,21.7656,21.8031,144717.0
2020-11-18 14:30:00,23.2,23.3,23.13,23.27,258509.0,21.8031,21.8971,21.7374,21.8689,258509.0
2020-11-18 15:00:00,23.27,23.34,23.19,23.3,225659.0,21.8689,21.9347,21.7937,21.8971,225659.0
2020-11-18 15:30:00,23.31,23.41,23.24,23.4,1110118.0,21.9065,22.0005,21.8407,21.9911,1110118.0
2020-11-19 09:30:00,23.28,23.36,22.91,23.04,675440.0,21.8783,21.9535,21.5306,21.6528,675440.0
2020-11-19 10:00:00,23.05,23.2,22.81,22.88,635697.0,21.6622,21.8031,21.4366,21.5024,635697.0
2020-11-19 10:30:00,22.88,22.96,22.84,22.91,698590.0,21.5024,21.5776,21.4648,21.5306,698590.0
2020-11-19 11:00:00,22.91,22.94,22.89,22.9,337593.0,21.5306,21.5588,21.5118,21.5212,337593.0
2020-11-19 11:30:00,22.91,22.93,22.88,22.89,431253.0,21.5306,21.5494,21.5024,21.5118,431253.0
2020-11-19 12:00:00,22.89,22.96,22.89,22.92,228094.0,21.5118,21.5776,21.5118,21.54,228094.0
2020-11-19 12:30:00,22.92,23.13,22.9,23.1,310881.0,21.54,21.7374,21.5212,21.7092,310881.0
2020-11-19 13:00:00,23.11,23.13,23.0,23.01,239360.0,21.7186,21.7374,21.6152,21.6246,239360.0
2020-11-19 13:30:00,23.02,23.05,22.91,22.91,164625.0,21.634,21.6622,21.5306,21.5306,164625.0
2020-11-19 14:00:00,22.9,22.95,22.89,22.94,279651.0,21.5212,21.5682,21.5118,21.5588,279651.0
2020-11-19 14:30:00,22.94,23.06,22.93,23.05,243835.0,21.5588,21.6716,21.5494,21.6622,243835.0
2020-11-19 15:00:00,23.05,23.21,22.96,23.18,284361.0,21.6622,21.8125,21.5776,21.7843,284361.0
2020-11-19 15:30:00,23.18,23.32,23.17,23.32,1040284.0,21.7843,21.9159,21.7749,21.9159,1040284.0
2020-11-20 09:30:00,23.42,23.66,23.42,23.58,852604.0,22.0099,22.2354,22.0099,22.1603,852604.0
2020-11-20 10:00:00,23.6,23.97,23.6,23.9,584524.0,22.1791,22.5268,22.1791,22.461,584524.0
2020-11-20 10:30:00,23.9,24.0,23.89,23.91,490106.0,22.461,22.555,22.4516,22.4704,490106.0
2020-11-20 11:00:00,23.91,23.93,23.83,23.83,409755.0,22.4704,22.4892,22.3952,22.3952,409755.0
2020-11-20 11:30:00,23.84,23.93,23.8,23.89,431993.0,22.4046,22.4892,22.367,22.4516,431993.0
2020-11-20 12:00:00,23.89,23.93,23.89,23.92,223209.0,22.4516,22.4892,22.4516,22.4798,223209.0
2020-11-20 12:30:00,23.92,23.99,23.85,23.98,215811.0,22.4798,22.5456,22.414,22.5362,215811.0
2020-11-20 13:00:00,23.98,23.99,23.9,23.98,123216.0,22.5362,22.5456,22.461,22.5362,123216.0
2020-11-20 13:30:00,23.98,24.0,23.95,23.99,439215.0,22.5362,22.555,22.508,22.5456,439215.0
2020-11-20 14:00:00,23.99,24.01,23.98,24.0,452957.0,22.5456,22.5644,22.5362,22.555,452957.0
2020-11-20 14:30:00,24.0,24.2,23.97,24.16,893875.0,22.555,22.7429,22.5268,22.7053,893875.0
2020-11-20 15:00:00,24.16,24.19,24.11,24.17,425556.0,22.7053,22.7335,22.6584,22.7147,425556.0
2020-11-20 15:30:00,24.17,24.33,24.14,24.24,1584763.0,22.7147,22.8651,22.6865,22.7805,1584763.0
2020-11-23 09:30:00,24.44,24.88,24.11,24.44,830890.0,22.9685,23.382,22.6584,22.9685,830890.0
2020-11-23 10:00:00,24.43,24.6,24.37,24.42,394908.0,22.9591,23.1188,22.9027,22.9497,394908.0
2020-11-23 10:30:00,24.41,24.6,24.4,24.52,207843.0,22.9403,23.1188,22.9309,23.0437,207843.0
2020-11-23 11:00:00,24.52,24.63,24.48,24.63,293749.0,23.0437,23.147,23.0061,23.147,293749.0
2020-11-23 11:30:00,24.63,24.78,24.61,24.69,269485.0,23.147,23.288,23.1282,23.2034,269485.0
2020-11-23 12:00:00,24.69,24.7,24.34,24.35,318230.0,23.2034,23.2128,22.8745,22.8839,318230.0
2020-11-23 12:30:00,24.34,24.4,24.28,24.32,146060.0,22.8745,22.9309,22.8181,22.8557,146060.0
2020-11-23 13:00:00,24.32,24.44,24.28,24.42,344151.0,22.8557,22.9685,22.8181,22.9497,344151.0
2020-11-23 13:30:00,24.42,24.47,24.41,24.42,110630.0,22.9497,22.9967,22.9403,22.9497,110630.0
2020-11-23 14:00:00,24.41,24.6,24.37,24.59,120174.0,22.9403,23.1188,22.9027,23.1095,120174.0
2020-11-23 14:30:00,24.59,24.67,24.52,24.61,181457.0,23.1095,23.1846,23.0437,23.1282,181457.0
2020-11-23 15:00:00,24.62,24.64,24.55,24.58,130344.0,23.1376,23.1564,23.0719,23.1001,130344.0
2020-11-23 15:30:00,24.58,24.83,24.43,24.8,1388082.0,23.1001,23.335,22.9591,23.3068,1388082.0
2020-11-24 09:30:00,24.8,25.9,24.75,25.89,1346577.0,23.3068,24.3406,23.2598,24.3312,1346577.0
2020-11-24 10:00:00,25.9,26.03,25.69,25.92,1357775.0,24.3406,24.4628,24.1432,24.3594,1357775.0
2020-11-24 10:30:00,25.92,25.98,25.83,25.96,279892.0,24.3594,24.4158,24.2748,24.397,279892.0
2020-11-24 11:00:00,25.96,25.96,25.72,25.78,380425.0,24.397,24.397,24.1714,24.2278,380425.0
2020-11-24 11:30:00,25.79,25.82,25.58,25.63,234727.0,24.2372,24.2654,24.0398,24.0868,234727.0
2020-11-24 12:00:00,25.64,25.82,25.58,25.73,174813.0,24.0962,24.2654,24.0398,24.1808,174813.0
2020-11-24 12:30:00,25.74,25.76,25.63,25.64,173498.0,24.1902,24.209,24.0868,24.0962,173498.0
2020-11-24 13:00:00,25.64,25.8,25.63,25.77,171417.0,24.0962,24.2466,24.0868,24.2184,171417.0
2020-11-24 13:30:00,25.78,25.86,25.76,25.84,98432.0,24.2278,24.303,24.209,24.2842,98432.0
2020-11-24 14:00:00,25.84,25.87,25.79,25.79,101739.0,24.2842,24.3124,24.2372,24.2372,101739.0
2020-11-24 14:30:00,25.8,25.93,25.79,25.88,149427.0,24.2466,24.3688,24.2372,24.3218,149427.0
2020-11-24 15:00:00,25.88,25.9,25.81,25.86,151908.0,24.3218,24.3406,24.256,24.303,151908.0
2020-11-24 15:30:00,25.86,25.88,25.78,25.8,546675.0,24.303,24.3218,24.2278,24.2466,546675.0
2020-11-25 09:30:00,25.78,25.8,25.37,25.51,617309.0,24.2278,24.2466,23.8425,23.9741,617309.0
2020-11-25 10:00:00,25.52,25.93,25.37,25.9,477929.0,23.9835,24.3688,23.8425,24.3406,477929.0
2020-11-25 10:30:00,25.91,25.97,25.75,25.78,167559.0,24.35,24.4064,24.1996,24.2278,167559.0
2020-11-25 11:00:00,25.78,25.93,25.77,25.84,205877.0,24.2278,24.3688,24.2184,24.2842,205877.0
2020-11-25 11:30:00,25.83,25.87,25.74,25.75,245072.0,24.2748,24.3124,24.1902,24.1996,245072.0
2020-11-25 12:00:00,25.75,25.84,25.72,25.82,182105.0,24.1996,24.2842,24.1714,24.2654,182105.0
2020-11-25 12:30:00,25.83,25.83,25.74,25.8,181461.0,24.2748,24.2748,24.1902,24.2466,181461.0
2020-11-25 13:00:00,25.81,25.86,25.73,25.86,204691.0,24.256,24.303,24.1808,24.303,204691.0
2020-11-25 13:30:00,25.85,25.89,25.84,25.88,132908.0,24.2936,24.3312,24.2842,24.3218,132908.0
2020-11-25 14:00:00,25.88,25.9,25.84,25.88,159922.0,24.3218,24.3406,24.2842,24.3218,159922.0
2020-11-25 14:30:00,25.89,25.89,25.85,25.88,153953.0,24.3312,24.3312,24.2936,24.3218,153953.0
2020-11-25 15:00:00,25.87,25.9,25.84,25.87,217962.0,24.3124,24.3406,24.2842,24.3124,217962.0
2020-11-25 15:30:00,25.87,25.87,25.79,25.85,701065.0,24.3124,24.3124,24.2372,24.2936,701065.0
2020-11-27 09:30:00,25.66,25.89,25.34,25.8,754650.0,24.115,24.3312,23.8143,24.2466,754650.0
2020-11-27 10:00:00,25.8,25.93,25.78,25.86,307532.0,24.2466,24.3688,24.2278,24.303,307532.0
2020-11-27 10:30:00,25.86,25.9,25.81,25.87,207771.0,24.303,24.3406,24.256,24.3124,207771.0
2020-11-27 11:00:00,25.86,26.03,25.83,26.0,530020.0,24.303,24.4628,24.2748,24.4346,530020.0
2020-11-27 11:30:00,25.99,26.02,25.94,26.01,347201.0,24.4252,24.4534,24.3782,24.444,347201.0
2020-11-27 12:00:00,26.01,26.07,25.95,25.98,318359.0,24.444,24.5003,24.3876,24.4158,318359.0
2020-11-27 12:30:00,25.98,26.03,25.95,25.99,431856.0,24.4158,24.4628,24.3876,24.4252,431856.0
2020-11-30 09:30:00,25.66,25.66,24.53,25.19,1545943.0,24.115,24.115,23.0531,23.6733,1545943.0
2020-11-30 10:00:00,25.2,25.34,25.16,25.27,524816.0,23.6827,23.8143,23.6451,23.7485,524816.0
2020-11-30 10:30:00,25.27,25.35,25.06,25.33,586234.0,23.7485,23.8237,23.5512,23.8049,586234.0
2020-11-30 11:00:00,25.33,25.41,25.25,25.31,237903.0,23.8049,23.8801,23.7297,23.7861,237903.0
2020-11-30 11:30:00,25.31,25.41,25.21,25.38,288315.0,23.7861,23.8801,23.6921,23.8519,288315.0
2020-11-30 12:00:00,25.37,25.46,25.34,25.43,188389.0,23.8425,23.9271,23.8143,23.8989,188389.0
2020-11-30 12:30:00,25.42,25.42,25.36,25.4,192271.0,23.8895,23.8895,23.8331,23.8707,192271.0
2020-11-30 13:00:00,25.41,25.44,25.24,25.28,223247.0,23.8801,23.9083,23.7203,23.7579,223247.0
2020-11-30 13:30:00,25.29,25.42,25.28,25.35,193476.0,23.7673,23.8895,23.7579,23.8237,193476.0
2020-11-30 14:00:00,25.36,25.53,25.33,25.51,419034.0,23.8331,23.9929,23.8049,23.9741,419034.0
2020-11-30 14:30:00,25.51,25.63,25.47,25.6,250993.0,23.9741,24.0868,23.9365,24.0586,250993.0
2020-11-30 15:00:00,25.61,25.62,25.53,25.54,254132.0,24.068,24.0774,23.9929,24.0023,254132.0
2020-11-30 15:30:00,25.53,25.68,25.52,25.59,1524350.0,23.9929,24.1338,23.9835,24.0492,1524350.0
2020-12-01 09:30:00,24.81,25.32,24.75,25.2,852709.0,23.3162,23.7955,23.2598,23.6827,852709.0
2020-12-01 10:00:00,25.2,25.37,25.18,25.3,738150.0,23.6827,23.8425,23.6639,23.7767,738150.0
2020-12-01 10:30:00,25.3,25.41,25.29,25.3,472891.0,23.7767,23.8801,23.7673,23.7767,472891.0
2020-12-01 11:00:00,25.3,25.37,25.29,25.35,308018.0,23.7767,23.8425,23.7673,23.8237,308018.0
2020-12-01 11:30:00,25.35,25.4,25.3,25.31,148365.0,23.8237,23.8707,23.7767,23.7861,148365.0
2020-12-01 12:00:00,25.31,25.36,25.29,25.33,202754.0,23.7861,23.8331,23.7673,23.8049,202754.0
2020-12-01 12:30:00,25.33,25.43,25.25,25.37,371855.0,23.8049,23.8989,23.7297,23.8425,371855.0
2020-12-01 13:00:00,25.37,25.37,25.28,25.34,188973.0,23.8425,23.8425,23.7579,23.8143,188973.0
2020-12-01 13:30:00,25.34,25.35,25.29,25.31,159110.0,23.8143,23.8237,23.7673,23.7861,159110.0
2020-12-01 14:00:00,25.31,25.36,25.21,25.3,215900.0,23.7861,23.8331,23.6921,23.7767,215900.0
2020-12-01 14:30:00,25.3,25.35,25.21,25.3,244271.0,23.7767,23.8237,23.6921,23.7767,244271.0
2020-12-01 15:00:00,25.3,25.35,25.26,25.3,284371.0,23.7767,23.8237,23.7391,23.7767,284371.0
2020-12-01 15:30:00,25.31,25.41,25.28,25.4,758272.0,23.7861,23.8801,23.7579,23.8707,758272.0
2020-12-02 09:30:00,25.0,25.0,24.32,24.73,1093707.0,23.4948,23.4948,22.8557,23.241,1093707.0
2020-12-02 10:00:00,24.73,25.01,24.73,24.76,346448.0,23.241,23.5042,23.241,23.2692,346448.0
2020-12-02 10:30:00,24.76,24.92,24.75,24.87,296174.0,23.2692,23.4196,23.2598,23.3726,296174.0
2020-12-02 11:00:00,24.87,24.96,24.82,24.95,134160.0,23.3726,23.4572,23.3256,23.4478,134160.0
2020-12-02 11:30:00,24.95,24.95,24.87,24.89,161966.0,23.4478,23.4478,23.3726,23.3914,161966.0
2020-12-02 12:00:00,24.89,24.94,24.84,24.89,128821.0,23.3914,23.4384,23.3444,23.3914,128821.0
2020-12-02 12:30:00,24.89,24.89,24.77,24.81,150557.0,23.3914,23.3914,23.2786,23.3162,150557.0
2020-12-02 13:00:00,24.81,25.03,24.8,25.0,141126.0,23.3162,23.523,23.3068,23.4948,141126.0
2020-12-02 13:30:00,25.0,25.09,24.99,25.06,136666.0,23.4948,23.5793,23.4854,23.5512,136666.0
2020-12-02 14:00:00,25.06,25.11,25.01,25.01,122553.0,23.5512,23.5981,23.5042,23.5042,122553.0
2020-12-02 14:30:00,25.01,25.06,25.0,25.05,139304.0,23.5042,23.5512,23.4948,23.5418,139304.0
2020-12-02 15:00:00,25.05,25.18,25.03,25.14,212563.0,23.5418,23.6639,23.523,23.6263,212563.0
2020-12-02 15:30:00,25.15,25.19,25.1,25.13,695476.0,23.6357,23.6733,23.5887,23.6169,695476.0
2020-12-03 09:30:00,25.18,25.26,24.97,25.15,403784.0,23.6639,23.7391,23.4666,23.6357,403784.0
2020-12-03 10:00:00,25.16,25.18,24.95,24.98,241561.0,23.6451,23.6639,23.4478,23.476,241561.0
2020-12-03 10:30:00,24.98,25.0,24.75,24.79,168377.0,23.476,23.4948,23.2598,23.2974,168377.0
2020-12-03 11:00:00,24.79,25.04,24.74,24.96,231887.0,23.2974,23.5324,23.2504,23.4572,231887.0
2020-12-03 11:30:00,24.97,25.09,24.97,25.09,138454.0,23.4666,23.5793,23.4666,23.5793,138454.0
2020-12-03 12:00:00,25.09,25.15,25.02,25.14,122739.0,23.5793,23.6357,23.5136,23.6263,122739.0
2020-12-03 12:30:00,25.14,25.16,25.07,25.09,87144.0,23.6263,23.6451,23.5606,23.5793,87144.0
2020-12-03 13:00:00,25.08,25.12,24.97,25.08,119222.0,23.5699,23.6075,23.4666,23.5699,119222.0
2020-12-03 13:30:00,25.08,25.1,25.02,25.04,79999.0,23.5699,23.5887,23.5136,23.5324,79999.0
2020-12-03 14:00:00,25.04,25.04,24.98,25.02,85784.0,23.5324,23.5324,23.476,23.5136,85784.0
2020-12-03 14:30:00,25.02,25.1,25.0,25.05,149616.0,23.5136,23.5887,23.4948,23.5418,149616.0
2020-12-03 15:00:00,25.05,25.07,25.0,25.03,192330.0,23.5418,23.5606,23.4948,23.523,192330.0
2020-12-03 15:30:00,25.02,25.14,25.02,25.08,544383.0,23.5136,23.6263,23.5136,23.5699,544383.0
2020-12-04 09:30:00,25.3,25.47,25.2,25.26,456005.0,23.7767,23.9365,23.6827,23.7391,456005.0
2020-12-04 10:00:00,25.27,25.28,24.88,25.05,408127.0,23.7485,23.7579,23.382,23.5418,408127.0
2020-12-04 10:30:00,25.04,25.25,25.03,25.24,327354.0,23.5324,23.7297,23.523,23.7203,327354.0
2020-12-04 11:00:00,25.23,25.45,25.19,25.45,162807.0,23.7109,23.9177,23.6733,23.9177,162807.0
2020-12-04 11:30:00,25.44,25.44,25.25,25.26,96997.0,23.9083,23.9083,23.7297,23.7391,96997.0
2020-12-04 12:00:00,25.26,25.27,25.19,25.21,107983.0,23.7391,23.7485,23.6733,23.6921,107983.0
2020-12-04 12:30:00,25.21,25.25,25.19,25.23,93767.0,23.6921,23.7297,23.6733,23.7109,93767.0
2020-12-04 13:00:00,25.23,25.23,25.11,25.21,157559.0,23.7109,23.7109,23.5981,23.6921,157559.0
2020-12-04 13:30:00,25.21,25.24,25.19,25.21,136149.0,23.6921,23.7203,23.6733,23.6921,136149.0
2020-12-04 14:00:00,25.21,25.27,25.19,25.21,121096.0,23.6921,23.7485,23.6733,23.6921,121096.0
2020-12-04 14:30:00,25.21,25.22,25.1,25.18,183307.0,23.6921,23.7015,23.5887,23.6639,183307.0
2020-12-04 15:00:00,25.18,25.3,25.17,25.29,175168.0,23.6639,23.7767,23.6545,23.7673,175168.0
2020-12-04 15:30:00,25.29,25.31,25.21,25.21,443388.0,23.7673,23.7861,23.6921,23.6921,443388.0
2020-12-07 09:30:00,25.25,25.71,25.11,25.66,318993.0,23.7297,24.162,23.5981,24.115,318993.0
2020-12-07 10:00:00,25.67,25.88,25.61,25.86,369155.0,24.1244,24.3218,24.068,24.303,369155.0
2020-12-07 10:30:00,25.87,25.95,25.83,25.94,296952.0,24.3124,24.3876,24.2748,24.3782,296952.0
2020-12-07 11:00:00,25.94,26.1,25.87,25.95,282918.0,24.3782,24.5285,24.3124,24.3876,282918.0
2020-12-07 11:30:00,25.95,25.95,25.76,25.78,302243.0,24.3876,24.3876,24.209,24.2278,302243.0
2020-12-07 12:00:00,25.78,25.84,25.6,25.63,205697.0,24.2278,24.2842,24.0586,24.0868,205697.0
2020-12-07 12:30:00,25.63,25.66,25.56,25.57,97728.0,24.0868,24.115,24.021,24.0304,97728.0
2020-12-07 13:00:00,25.57,25.6,25.48,25.48,95119.0,24.0304,24.0586,23.9459,23.9459,95119.0
2020-12-07 13:30:00,25.47,25.52,25.29,25.36,176886.0,23.9365,23.9835,23.7673,23.8331,176886.0
2020-12-07 14:00:00,25.36,25.43,25.35,25.38,108130.0,23.8331,23.8989,23.8237,23.8519,108130.0
2020-12-07 14:30:00,25.37,25.42,25.33,25.38,111107.0,23.8425,23.8895,23.8049,23.8519,111107.0
2020-12-07 15:00:00,25.38,25.39,25.32,25.37,128047.0,23.8519,23.8613,23.7955,23.8425,128047.0
2020-12-07 15:30:00,25.37,25.37,25.19,25.19,676952.0,23.8425,23.8425,23.6733,23.6733,676952.0
2020-12-08 09:30:00,25.29,25.85,25.23,25.84,243342.0,23.7673,24.2936,23.7109,24.2842,243342.0
2020-12-08 10:00:00,25.85,25.91,25.59,25.63,233064.0,24.2936,24.35,24.0492,24.0868,233064.0
2020-12-08 10:30:00,25.63,25.84,25.61,25.73,137818.0,24.0868,24.2842,24.068,24.1808,137818.0
2020-12-08 11:00:00,25.73,25.77,25.65,25.67,99202.0,24.1808,24.2184,24.1056,24.1244,99202.0
2020-12-08 11:30:00,25.66,25.7,25.56,25.6,105078.0,24.115,24.1526,24.021,24.0586,105078.0
2020-12-08 12:00:00,25.61,25.64,25.55,25.56,62169.0,24.068,24.0962,24.0117,24.021,62169.0
2020-12-08 12:30:00,25.55,25.56,25.41,25.45,60531.0,24.0117,24.021,23.8801,23.9177,60531.0
2020-12-08 13:00:00,25.46,25.48,25.27,25.48,422826.0,23.9271,23.9459,23.7485,23.9459,422826.0
2020-12-08 13:30:00,25.48,25.68,25.47,25.65,94031.0,23.9459,24.1338,23.9365,24.1056,94031.0
2020-12-08 14:00:00,25.66,25.66,25.59,25.62,81223.0,24.115,24.115,24.0492,24.0774,81223.0
2020-12-08 14:30:00,25.61,25.63,25.56,25.61,79559.0,24.068,24.0868,24.021,24.068,79559.0
2020-12-08 15:00:00,25.61,25.64,25.53,25.57,116220.0,24.068,24.0962,23.9929,24.0304,116220.0
2020-12-08 15:30:00,25.57,25.63,25.3,25.56,1389524.0,24.0304,24.0868,23.7767,24.021,1389524.0
2020-12-09 09:30:00,25.74,25.74,25.11,25.18,337184.0,24.1902,24.1902,23.5981,23.6639,337184.0
2020-12-09 10:00:00,25.18,25.35,25.0,25.3,506227.0,23.6639,23.8237,23.4948,23.7767,506227.0
2020-12-09 10:30:00,25.28,25.32,25.11,25.21,271416.0,23.7579,23.7955,23.5981,23.6921,271416.0
2020-12-09 11:00:00,25.21,25.31,25.18,25.25,109325.0,23.6921,23.7861,23.6639,23.7297,109325.0
2020-12-09 11:30:00,25.25,25.26,25.17,25.21,110424.0,23.7297,23.7391,23.6545,23.6921,110424.0
2020-12-09 12:00:00,25.2,25.25,25.12,25.21,137314.0,23.6827,23.7297,23.6075,23.6921,137314.0
2020-12-09 12:30:00,25.21,25.21,24.98,25.0,252956.0,23.6921,23.6921,23.476,23.4948,252956.0
2020-12-09 13:00:00,24.99,25.1,24.96,24.97,242795.0,23.4854,23.5887,23.4572,23.4666,242795.0
2020-12-09 13:30:00,24.97,24.99,24.65,24.67,306777.0,23.4666,23.4854,23.1658,23.1846,306777.0
2020-12-09 14:00:00,24.67,24.87,24.66,24.85,245307.0,23.1846,23.3726,23.1752,23.3538,245307.0
2020-12-09 14:30:00,24.84,24.88,24.74,24.84,272564.0,23.3444,23.382,23.2504,23.3444,272564.0
2020-12-09 15:00:00,24.84,24.87,24.71,24.72,283654.0,23.3444,23.3726,23.2222,23.2316,283654.0
2020-12-09 15:30:00,24.71,24.93,24.66,24.91,1133649.0,23.2222,23.429,23.1752,23.4102,1133649.0
2020-12-10 09:30:00,24.81,25.57,24.81,25.44,314360.0,23.3162,24.0304,23.3162,23.9083,314360.0
2020-12-10 10:00:00,25.44,25.46,25.26,25.3,244751.0,23.9083,23.9271,23.7391,23.7767,244751.0
2020-12-10 10:30:00,25.3,25.49,25.29,25.44,146167.0,23.7767,23.9553,23.7673,23.9083,146167.0
2020-12-10 11:00:00,25.44,25.45,25.32,25.37,144189.0,23.9083,23.9177,23.7955,23.8425,144189.0
2020-12-10 11:30:00,25.38,25.4,25.24,25.25,80994.0,23.8519,23.8707,23.7203,23.7297,80994.0
2020-12-10 12:00:00,25.25,25.38,25.25,25.36,68531.0,23.7297,23.8519,23.7297,23.8331,68531.0
2020-12-10 12:30:00,25.36,25.37,25.27,25.3,97507.0,23.8331,23.8425,23.7485,23.7767,97507.0
2020-12-10 13:00:00,25.3,25.44,25.3,25.43,114951.0,23.7767,23.9083,23.7767,23.8989,114951.0
2020-12-10 13:30:00,25.43,25.43,25.35,25.39,78046.0,23.8989,23.8989,23.8237,23.8613,78046.0
2020-12-10 14:00:00,25.4,25.43,25.33,25.34,77412.0,23.8707,23.8989,23.8049,23.8143,77412.0
2020-12-10 14:30:00,25.34,25.37,25.26,25.27,83079.0,23.8143,23.8425,23.7391,23.7485,83079.0
2020-12-10 15:00:00,25.27,25.33,25.26,25.33,63944.0,23.7485,23.8049,23.7391,23.8049,63944.0
2020-12-10 15:30:00,25.33,25.44,25.32,25.37,328898.0,23.8049,23.9083,23.7955,23.8425,328898.0
2020-12-11 09:30:00,25.33,25.72,25.11,25.65,383415.0,23.8049,24.1714,23.5981,24.1056,383415.0
2020-12-11 10:00:00,25.65,25.91,25.57,25.89,214375.0,24.1056,24.35,24.0304,24.3312,214375.0
2020-12-11 10:30:00,25.88,25.88,25.7,25.77,131314.0,24.3218,24.3218,24.1526,24.2184,131314.0
2020-12-11 11:00:00,25.77,25.87,25.66,25.7,114372.0,24.2184,24.3124,24.115,24.1526,114372.0
2020-12-11 11:30:00,25.69,25.72,25.61,25.7,114458.0,24.1432,24.1714,24.068,24.1526,114458.0
2020-12-11 12:00:00,25.71,25.74,25.49,25.5,110346.0,24.162,24.1902,23.9553,23.9647,110346.0
2020-12-11 12:30:00,25.5,25.51,25.42,25.48,136634.0,23.9647,23.9741,23.8895,23.9459,136634.0
2020-12-11 13:00:00,25.49,25.55,25.38,25.39,161897.0,23.9553,24.0117,23.8519,23.8613,161897.0
2020-12-11 13:30:00,25.39,25.4,25.14,25.18,228878.0,23.8613,23.8707,23.6263,23.6639,228878.0
2020-12-11 14:00:00,25.17,25.29,25.09,25.11,169891.0,23.6545,23.7673,23.5793,23.5981,169891.0
2020-12-11 14:30:00,25.11,25.28,25.1,25.27,155772.0,23.5981,23.7579,23.5887,23.7485,155772.0
2020-12-11 15:00:00,25.28,25.29,25.2,25.21,130864.0,23.7579,23.7673,23.6827,23.6921,130864.0
2020-12-11 15:30:00,25.21,25.27,24.99,24.99,978798.0,23.6921,23.7485,23.4854,23.4854,978798.0
2020-12-14 09:30:00,25.24,25.44,25.1,25.28,187479.0,23.7203,23.9083,23.5887,23.7579,187479.0
2020-12-14 10:00:00,25.3,25.43,25.22,25.29,75159.0,23.7767,23.8989,23.7015,23.7673,75159.0
2020-12-14 10:30:00,25.28,25.3,25.01,25.01,84551.0,23.7579,23.7767,23.5042,23.5042,84551.0
2020-12-14 11:00:00,25.02,25.16,24.92,25.1,77877.0,23.5136,23.6451,23.4196,23.5887,77877.0
2020-12-14 11:30:00,25.14,25.18,25.09,25.17,54715.0,23.6263,23.6639,23.5793,23.6545,54715.0
2020-12-14 12:00:00,25.17,25.18,25.02,25.05,50032.0,23.6545,23.6639,23.5136,23.5418,50032.0
2020-12-14 12:30:00,25.05,25.08,24.99,25.07,43493.0,23.5418,23.5699,23.4854,23.5606,43493.0
2020-12-14 13:00:00,25.07,25.22,25.05,25.21,54730.0,23.5606,23.7015,23.5418,23.6921,54730.0
2020-12-14 13:30:00,25.2,25.25,25.16,25.16,49930.0,23.6827,23.7297,23.6451,23.6451,49930.0
2020-12-14 14:00:00,25.17,25.28,25.15,25.24,44453.0,23.6545,23.7579,23.6357,23.7203,44453.0
2020-12-14 14:30:00,25.25,25.26,25.16,25.22,66396.0,23.7297,23.7391,23.6451,23.7015,66396.0
2020-12-14 15:00:00,25.23,25.25,25.18,25.25,39787.0,23.7109,23.7297,23.6639,23.7297,39787.0
2020-12-14 15:30:00,25.25,25.27,25.12,25.12,272720.0,23.7297,23.7485,23.6075,23.6075,272720.0
2020-12-15 09:30:00,25.33,25.49,24.93,25.05,412893.0,23.8049,23.9553,23.429,23.5418,412893.0
2020-12-15 10:00:00,25.05,25.07,24.77,24.86,257525.0,23.5418,23.5606,23.2786,23.3632,257525.0
2020-12-15 10:30:00,24.86,25.15,24.79,25.15,125570.0,23.3632,23.6357,23.2974,23.6357,125570.0
2020-12-15 11:00:00,25.14,25.21,24.89,24.96,181837.0,23.6263,23.6921,23.3914,23.4572,181837.0
2020-12-15 11:30:00,24.95,25.06,24.87,24.87,154968.0,23.4478,23.5512,23.3726,23.3726,154968.0
2020-12-15 12:00:00,24.88,24.88,24.73,24.73,72524.0,23.382,23.382,23.241,23.241,72524.0
2020-12-15 12:30:00,24.73,24.81,24.68,24.8,64807.0,23.241,23.3162,23.194,23.3068,64807.0
2020-12-15 13:00:00,24.81,24.82,24.73,24.77,55819.0,23.3162,23.3256,23.241,23.2786,55819.0
2020-12-15 13:30:00,24.78,24.82,24.75,24.76,55481.0,23.288,23.3256,23.2598,23.2692,55481.0
2020-12-15 14:00:00,24.75,24.81,24.72,24.78,82167.0,23.2598,23.3162,23.2316,23.288,82167.0
2020-12-15 14:30:00,24.78,24.82,24.74,24.8,97636.0,23.288,23.3256,23.2504,23.3068,97636.0
2020-12-15 15:00:00,24.8,24.86,24.76,24.81,101204.0,23.3068,23.3632,23.2692,23.3162,101204.0
2020-12-15 15:30:00,24.8,24.95,24.79,24.95,489659.0,23.3068,23.4478,23.2974,23.4478,489659.0
2020-12-16 09:30:00,25.02,25.16,24.22,24.32,932954.0,23.5136,23.6451,22.7617,22.8557,932954.0
2020-12-16 10:00:00,24.33,24.4,24.05,24.33,617325.0,22.8651,22.9309,22.602,22.8651,617325.0
2020-12-16 10:30:00,24.33,24.46,24.23,24.41,299921.0,22.8651,22.9873,22.7711,22.9403,299921.0
2020-12-16 11:00:00,24.41,24.45,24.33,24.4,389808.0,22.9403,22.9779,22.8651,22.9309,389808.0
2020-12-16 11:30:00,24.41,24.64,24.35,24.62,435543.0,22.9403,23.1564,22.8839,23.1376,435543.0
2020-12-16 12:00:00,24.62,24.65,24.51,24.55,112114.0,23.1376,23.1658,23.0343,23.0719,112114.0
2020-12-16 12:30:00,24.55,24.59,24.49,24.59,115688.0,23.0719,23.1095,23.0155,23.1095,115688.0
2020-12-16 13:00:00,24.59,24.59,24.52,24.55,96440.0,23.1095,23.1095,23.0437,23.0719,96440.0
2020-12-16 13:30:00,24.55,24.57,24.42,24.47,129703.0,23.0719,23.0907,22.9497,22.9967,129703.0
2020-12-16 14:00:00,24.47,24.47,24.38,24.43,157588.0,22.9967,22.9967,22.9121,22.9591,157588.0
2020-12-16 14:30:00,24.43,24.49,24.38,24.43,202202.0,22.9591,23.0155,22.9121,22.9591,202202.0
2020-12-16 15:00:00,24.43,24.54,24.41,24.51,180239.0,22.9591,23.0625,22.9403,23.0343,180239.0
2020-12-16 15:30:00,24.5,24.66,24.46,24.65,714943.0,23.0249,23.1752,22.9873,23.1658,714943.0
2020-12-17 09:30:00,24.73,25.0,24.49,24.5,490552.0,23.241,23.4948,23.0155,23.0249,490552.0
2020-12-17 10:00:00,24.53,24.59,24.41,24.53,201702.0,23.0531,23.1095,22.9403,23.0531,201702.0
2020-12-17 10:30:00,24.54,24.55,24.07,24.29,291917.0,23.0625,23.0719,22.6208,22.8275,291917.0
2020-12-17 11:00:00,24.29,24.44,24.26,24.41,282487.0,22.8275,22.9685,22.7993,22.9403,282487.0
2020-12-17 11:30:00,24.4,24.56,24.39,24.51,387669.0,22.9309,23.0813,22.9215,23.0343,387669.0
2020-12-17 12:00:00,24.52,24.59,24.49,24.57,89786.0,23.0437,23.1095,23.0155,23.0907,89786.0
2020-12-17 12:30:00,24.57,24.65,24.54,24.65,124475.0,23.0907,23.1658,23.0625,23.1658,124475.0
2020-12-17 13:00:00,24.64,24.71,24.64,24.68,140481.0,23.1564,23.2222,23.1564,23.194,140481.0
2020-12-17 13:30:00,24.68,24.78,24.6,24.73,231266.0,23.194,23.288,23.1188,23.241,231266.0
2020-12-17 14:00:00,24.73,24.8,24.7,24.72,143516.0,23.241,23.3068,23.2128,23.2316,143516.0
2020-12-17 14:30:00,24.72,24.82,24.69,24.82,264306.0,23.2316,23.3256,23.2034,23.3256,264306.0
2020-12-17 15:00:00,24.82,24.84,24.77,24.79,290116.0,23.3256,23.3444,23.2786,23.2974,290116.0
2020-12-17 15:30:00,24.8,24.9,24.79,24.9,523399.0,23.3068,23.4008,23.2974,23.4008,523399.0
2020-12-18 09:30:00,24.86,25.22,24.73,25.09,362955.0,23.3632,23.7015,23.241,23.5793,362955.0
2020-12-18 10:00:00,25.11,25.12,24.71,24.74,218622.0,23.5981,23.6075,23.2222,23.2504,218622.0
2020-12-18 10:30:00,24.74,24.98,24.7,24.96,131181.0,23.2504,23.476,23.2128,23.4572,131181.0
2020-12-18 11:00:00,24.97,25.11,24.96,25.08,125551.0,23.4666,23.5981,23.4572,23.5699,125551.0
2020-12-18 11:30:00,25.09,25.18,25.04,25.06,91828.0,23.5793,23.6639,23.5324,23.5512,91828.0
2020-12-18 12:00:00,25.06,25.19,25.01,25.14,99048.0,23.5512,23.6733,23.5042,23.6263,99048.0
2020-12-18 12:30:00,25.14,25.19,25.1,25.19,70032.0,23.6263,23.6733,23.5887,23.6733,70032.0
2020-12-18 13:00:00,25.19,25.3,25.18,25.26,93573.0,23.6733,23.7767,23.6639,23.7391,93573.0
2020-12-18 13:30:00,25.26,25.34,25.26,25.33,91786.0,23.7391,23.8143,23.7391,23.8049,91786.0
2020-12-18 14:00:00,25.33,25.38,25.28,25.32,123441.0,23.8049,23.8519,23.7579,23.7955,123441.0
2020-12-18 14:30:00,25.32,25.46,25.31,25.43,157533.0,23.7955,23.9271,23.7861,23.8989,157533.0
2020-12-18 15:00:00,25.43,25.46,25.33,25.44,182046.0,23.8989,23.9271,23.8049,23.9083,182046.0
2020-12-18 15:30:00,25.44,25.66,25.26,25.32,1235178.0,23.9083,24.115,23.7391,23.7955,1235178.0
2020-12-21 09:30:00,25.03,26.29,25.03,26.22,993676.0,23.523,24.7071,23.523,24.6413,993676.0
2020-12-21 10:00:00,26.21,26.22,25.77,25.97,281771.0,24.6319,24.6413,24.2184,24.4064,281771.0
2020-12-21 10:30:00,25.97,26.19,25.92,25.98,459574.0,24.4064,24.6131,24.3594,24.4158,459574.0
2020-12-21 11:00:00,25.99,26.11,25.89,26.07,123322.0,24.4252,24.5379,24.3312,24.5003,123322.0
2020-12-21 11:30:00,26.08,26.12,25.89,25.91,125477.0,24.5097,24.5473,24.3312,24.35,125477.0
2020-12-21 12:00:00,25.91,26.11,25.83,26.05,219928.0,24.35,24.5379,24.2748,24.4815,219928.0
2020-12-21 12:30:00,26.03,26.06,25.9,25.93,88821.0,24.4628,24.4909,24.3406,24.3688,88821.0
2020-12-21 13:00:00,25.94,25.96,25.85,25.89,110286.0,24.3782,24.397,24.2936,24.3312,110286.0
2020-12-21 13:30:00,25.88,25.9,25.83,25.85,73696.0,24.3218,24.3406,24.2748,24.2936,73696.0
2020-12-21 14:00:00,25.84,25.91,25.82,25.9,88861.0,24.2842,24.35,24.2654,24.3406,88861.0
2020-12-21 14:30:00,25.89,25.93,25.86,25.91,72845.0,24.3312,24.3688,24.303,24.35,72845.0
2020-12-21 15:00:00,25.91,25.98,25.88,25.89,106075.0,24.35,24.4158,24.3218,24.3312,106075.0
2020-12-21 15:30:00,25.88,25.9,25.49,25.5,1139185.0,24.3218,24.3406,23.9553,23.9647,1139185.0
2020-12-22 09:30:00,25.83,26.12,25.69,25.9,540522.0,24.2748,24.5473,24.1432,24.3406,540522.0
2020-12-22 10:00:00,25.91,25.91,25.62,25.65,183249.0,24.35,24.35,24.0774,24.1056,183249.0
2020-12-22 10:30:00,25.66,25.71,25.32,25.4,175586.0,24.115,24.162,23.7955,23.8707,175586.0
2020-12-22 11:00:00,25.38,25.58,25.2,25.51,431646.0,23.8519,24.0398,23.6827,23.9741,431646.0
2020-12-22 11:30:00,25.5,25.57,25.48,25.51,428254.0,23.9647,24.0304,23.9459,23.9741,428254.0
2020-12-22 12:00:00,25.52,25.58,25.49,25.52,170423.0,23.9835,24.0398,23.9553,23.9835,170423.0
2020-12-22 12:30:00,25.51,25.57,25.5,25.55,114541.0,23.9741,24.0304,23.9647,24.0117,114541.0
2020-12-22 13:00:00,25.54,25.55,25.39,25.42,205508.0,24.0023,24.0117,23.8613,23.8895,205508.0
2020-12-22 13:30:00,25.42,25.59,25.41,25.51,222592.0,23.8895,24.0492,23.8801,23.9741,222592.0
2020-12-22 14:00:00,25.51,25.66,25.51,25.64,70851.0,23.9741,24.115,23.9741,24.0962,70851.0
2020-12-22 14:30:00,25.64,25.72,25.61,25.69,112394.0,24.0962,24.1714,24.068,24.1432,112394.0
2020-12-22 15:00:00,25.7,25.75,25.65,25.65,127118.0,24.1526,24.1996,24.1056,24.1056,127118.0
2020-12-22 15:30:00,25.66,25.75,25.59,25.74,328746.0,24.115,24.1996,24.0492,24.1902,328746.0
2020-12-23 09:30:00,25.9,25.9,25.11,25.16,286947.0,24.3406,24.3406,23.5981,23.6451,286947.0
2020-12-23 10:00:00,25.21,25.37,25.12,25.3,316651.0,23.6921,23.8425,23.6075,23.7767,316651.0
2020-12-23 10:30:00,25.3,25.51,25.3,25.51,140230.0,23.7767,23.9741,23.7767,23.9741,140230.0
2020-12-23 11:00:00,25.52,25.74,25.48,25.7,233743.0,23.9835,24.1902,23.9459,24.1526,233743.0
2020-12-23 11:30:00,25.71,25.73,25.59,25.72,85212.0,24.162,24.1808,24.0492,24.1714,85212.0
2020-12-23 12:00:00,25.71,25.74,25.69,25.71,71470.0,24.162,24.1902,24.1432,24.162,71470.0
2020-12-23 12:30:00,25.72,25.74,25.69,25.74,69910.0,24.1714,24.1902,24.1432,24.1902,69910.0
2020-12-23 13:00:00,25.74,25.74,25.7,25.71,55831.0,24.1902,24.1902,24.1526,24.162,55831.0
2020-12-23 13:30:00,25.7,25.73,25.69,25.7,60713.0,24.1526,24.1808,24.1432,24.1526,60713.0
2020-12-23 14:00:00,25.71,25.75,25.68,25.72,247250.0,24.162,24.1996,24.1338,24.1714,247250.0
2020-12-23 14:30:00,25.72,25.73,25.69,25.71,141323.0,24.1714,24.1808,24.1432,24.162,141323.0
2020-12-23 15:00:00,25.7,25.72,25.7,25.71,105152.0,24.1526,24.1714,24.1526,24.162,105152.0
2020-12-23 15:30:00,25.71,25.74,25.68,25.73,496142.0,24.162,24.1902,24.1338,24.1808,496142.0
2020-12-24 09:30:00,25.4,25.98,24.86,25.89,808276.0,23.8707,24.4158,23.3632,24.3312,808276.0
2020-12-24 10:00:00,25.87,26.12,25.76,26.07,483274.0,24.3124,24.5473,24.209,24.5003,483274.0
2020-12-24 10:30:00,26.07,26.15,25.9,26.0,419509.0,24.5003,24.5755,24.3406,24.4346,419509.0
2020-12-24 11:00:00,26.0,26.22,25.82,25.94,554434.0,24.4346,24.6413,24.2654,24.3782,554434.0
2020-12-24 11:30:00,25.96,26.19,25.96,26.11,278825.0,24.397,24.6131,24.397,24.5379,278825.0
2020-12-24 12:00:00,26.11,26.21,26.06,26.13,133885.0,24.5379,24.6319,24.4909,24.5567,133885.0
2020-12-24 12:30:00,26.14,26.32,26.12,26.3,326733.0,24.5661,24.7353,24.5473,24.7165,326733.0
2020-12-28 09:30:00,26.27,26.45,25.76,26.22,593081.0,24.6883,24.8575,24.209,24.6413,593081.0
2020-12-28 10:00:00,26.21,26.22,24.94,25.41,766962.0,24.6319,24.6413,23.4384,23.8801,766962.0
2020-12-28 10:30:00,25.39,25.7,25.29,25.65,535769.0,23.8613,24.1526,23.7673,24.1056,535769.0
2020-12-28 11:00:00,25.66,25.78,25.5,25.56,157287.0,24.115,24.2278,23.9647,24.021,157287.0
2020-12-28 11:30:00,25.57,25.6,25.35,25.38,204916.0,24.0304,24.0586,23.8237,23.8519,204916.0
2020-12-28 12:00:00,25.38,25.67,25.31,25.65,335832.0,23.8519,24.1244,23.7861,24.1056,335832.0
2020-12-28 12:30:00,25.65,25.66,25.58,25.6,349522.0,24.1056,24.115,24.0398,24.0586,349522.0
2020-12-28 13:00:00,25.6,25.63,25.32,25.45,337196.0,24.0586,24.0868,23.7955,23.9177,337196.0
2020-12-28 13:30:00,25.43,25.6,25.37,25.59,419439.0,23.8989,24.0586,23.8425,24.0492,419439.0
2020-12-28 14:00:00,25.61,25.62,25.49,25.57,166292.0,24.068,24.0774,23.9553,24.0304,166292.0
2020-12-28 14:30:00,25.57,25.66,25.54,25.66,112935.0,24.0304,24.115,24.0023,24.115,112935.0
2020-12-28 15:00:00,25.65,25.67,25.59,25.63,139946.0,24.1056,24.1244,24.0492,24.0868,139946.0
2020-12-28 15:30:00,25.62,25.82,25.62,25.8,857594.0,24.0774,24.2654,24.0774,24.2466,857594.0
2020-12-29 09:30:00,25.8,26.27,25.8,25.8,310284.0,24.2466,24.6883,24.2466,24.2466,310284.0
2020-12-29 10:00:00,25.8,25.94,25.62,25.77,150663.0,24.2466,24.3782,24.0774,24.2184,150663.0
2020-12-29 10:30:00,25.78,25.97,25.69,25.88,140505.0,24.2278,24.4064,24.1432,24.3218,140505.0
2020-12-29 11:00:00,25.87,25.95,25.85,25.94,80919.0,24.3124,24.3876,24.2936,24.3782,80919.0
2020-12-29 11:30:00,25.95,25.99,25.83,25.91,122494.0,24.3876,24.4252,24.2748,24.35,122494.0
2020-12-29 12:00:00,25.91,25.95,25.85,25.85,71777.0,24.35,24.3876,24.2936,24.2936,71777.0
2020-12-29 12:30:00,25.85,25.99,25.83,25.98,79133.0,24.2936,24.4252,24.2748,24.4158,79133.0
2020-12-29 13:00:00,25.98,26.06,25.93,26.03,86775.0,24.4158,24.4909,24.3688,24.4628,86775.0
2020-12-29 13:30:00,26.03,26.2,26.03,26.2,70266.0,24.4628,24.6225,24.4628,24.6225,70266.0
2020-12-29 14:00:00,26.18,26.22,25.89,26.0,390779.0,24.6037,24.6413,24.3312,24.4346,390779.0
2020-12-29 14:30:00,26.01,26.13,25.99,26.11,65814.0,24.444,24.5567,24.4252,24.5379,65814.0
2020-12-29 15:00:00,26.11,26.22,26.1,26.18,111916.0,24.5379,24.6413,24.5285,24.6037,111916.0
2020-12-29 15:30:00,26.19,26.21,26.07,26.09,305781.0,24.6131,24.6319,24.5003,24.5191,305781.0
2020-12-30 09:30:00,26.4,28.18,26.34,28.06,1353602.0,24.8105,26.4833,24.7541,26.3705,1353602.0
2020-12-30 10:00:00,28.07,28.33,27.98,28.1,493143.0,26.3799,26.6243,26.2953,26.4081,493143.0
2020-12-30 10:30:00,28.1,28.11,27.93,28.1,462188.0,26.4081,26.4175,26.2484,26.4081,462188.0
2020-12-30 11:00:00,28.1,28.13,27.85,27.98,324990.0,26.4081,26.4363,26.1732,26.2953,324990.0
2020-12-30 11:30:00,28.0,28.38,27.92,28.25,503596.0,26.3141,26.6713,26.239,26.5491,503596.0
2020-12-30 12:00:00,28.26,28.35,27.94,27.98,382977.0,26.5585,26.6431,26.2578,26.2953,382977.0
2020-12-30 12:30:00,27.98,28.0,27.87,27.98,254769.0,26.2953,26.3141,26.192,26.2953,254769.0
2020-12-30 13:00:00,27.99,28.13,27.96,28.03,198874.0,26.3047,26.4363,26.2765,26.3423,198874.0
2020-12-30 13:30:00,28.04,28.05,27.89,27.89,142808.0,26.3517,26.3611,26.2108,26.2108,142808.0
2020-12-30 14:00:00,27.89,27.95,27.73,27.75,272339.0,26.2108,26.2671,26.0604,26.0792,272339.0
2020-12-30 14:30:00,27.75,27.82,27.62,27.71,275870.0,26.0792,26.145,25.957,26.0416,275870.0
2020-12-30 15:00:00,27.71,27.78,27.64,27.7,146978.0,26.0416,26.1074,25.9758,26.0322,146978.0
2020-12-30 15:30:00,27.7,27.77,27.65,27.76,518652.0,26.0322,26.098,25.9852,26.0886,518652.0
2020-12-31 09:30:00,27.76,27.83,27.45,27.74,340308.0,26.0886,26.1544,25.7973,26.0698,340308.0
2020-12-31 10:00:00,27.72,27.83,27.54,27.59,189954.0,26.051,26.1544,25.8818,25.9288,189954.0
2020-12-31 10:30:00,27.61,27.85,27.6,27.67,116927.0,25.9476,26.1732,25.9382,26.004,116927.0
2020-12-31 11:00:00,27.66,27.77,27.66,27.74,65860.0,25.9946,26.098,25.9946,26.0698,65860.0
2020-12-31 11:30:00,27.73,27.73,27.44,27.46,88012.0,26.0604,26.0604,25.7879,25.8067,88012.0
2020-12-31 12:00:00,27.47,27.67,27.4,27.62,130356.0,25.816,26.004,25.7503,25.957,130356.0
2020-12-31 12:30:00,27.61,27.65,27.54,27.65,57565.0,25.9476,25.9852,25.8818,25.9852,57565.0
2020-12-31 13:00:00,27.65,27.82,27.6,27.8,236520.0,25.9852,26.145,25.9382,26.1262,236520.0
2020-12-31 13:30:00,27.78,27.85,27.77,27.82,192827.0,26.1074,26.1732,26.098,26.145,192827.0
2020-12-31 14:00:00,27.81,27.91,27.78,27.86,164488.0,26.1356,26.2296,26.1074,26.1826,164488.0
2020-12-31 14:30:00,27.87,27.94,27.86,27.92,60506.0,26.192,26.2578,26.1826,26.239,60506.0
2020-12-31 15:00:00,27.93,27.95,27.88,27.92,95269.0,26.2484,26.2671,26.2014,26.239,95269.0
2020-12-31 15:30:00,27.91,28.12,27.9,28.1,885724.0,26.2296,26.4269,26.2202,26.4081,885724.0
2021-01-04 09:30:00,28.44,28.72,27.74,28.01,660113.0,26.7276,26.9908,26.0698,26.3235,660113.0
2021-01-04 10:00:00,28.0,28.42,27.95,28.31,236590.0,26.3141,26.7089,26.2671,26.6055,236590.0
2021-01-04 10:30:00,28.3,28.34,27.93,27.96,182024.0,26.5961,26.6337,26.2484,26.2765,182024.0
2021-01-04 11:00:00,27.94,28.06,27.8,28.05,99598.0,26.2578,26.3705,26.1262,26.3611,99598.0
2021-01-04 11:30:00,28.05,28.11,27.88,27.88,102376.0,26.3611,26.4175,26.2014,26.2014,102376.0
2021-01-04 12:00:00,27.89,27.9,27.52,27.67,160752.0,26.2108,26.2202,25.863,26.004,160752.0
2021-01-04 12:30:00,27.67,27.85,27.49,27.85,125700.0,26.004,26.1732,25.8348,26.1732,125700.0
2021-01-04 13:00:00,27.84,28.18,27.83,28.08,447626.0,26.1638,26.4833,26.1544,26.3893,447626.0
2021-01-04 13:30:00,28.07,28.2,27.99,28.17,275675.0,26.3799,26.5021,26.3047,26.4739,275675.0
2021-01-04 14:00:00,28.16,28.32,28.15,28.25,326887.0,26.4645,26.6149,26.4551,26.5491,326887.0
2021-01-04 14:30:00,28.25,28.39,28.07,28.15,828900.0,26.5491,26.6807,26.3799,26.4551,828900.0
2021-01-04 15:00:00,28.16,28.39,28.09,28.31,355508.0,26.4645,26.6807,26.3987,26.6055,355508.0
2021-01-04 15:30:00,28.31,28.47,28.24,28.29,869053.0,26.6055,26.7558,26.5397,26.5867,869053.0
2021-01-05 09:30:00,28.43,28.86,28.41,28.61,609826.0,26.7182,27.1224,26.6995,26.8874,609826.0
2021-01-05 10:00:00,28.63,28.75,28.46,28.66,359547.0,26.9062,27.019,26.7464,26.9344,359547.0
2021-01-05 10:30:00,28.65,28.74,28.54,28.67,269472.0,26.925,27.0096,26.8216,26.9438,269472.0
2021-01-05 11:00:00,28.67,28.73,28.57,28.63,186593.0,26.9438,27.0002,26.8498,26.9062,186593.0
2021-01-05 11:30:00,28.63,28.65,28.38,28.39,140104.0,26.9062,26.925,26.6713,26.6807,140104.0
2021-01-05 12:00:00,28.38,28.44,28.34,28.39,150275.0,26.6713,26.7276,26.6337,26.6807,150275.0
2021-01-05 12:30:00,28.4,28.57,28.39,28.51,113670.0,26.6901,26.8498,26.6807,26.7934,113670.0
2021-01-05 13:00:00,28.51,28.59,28.44,28.57,100851.0,26.7934,26.8686,26.7276,26.8498,100851.0
2021-01-05 13:30:00,28.57,28.6,28.35,28.56,187844.0,26.8498,26.878,26.6431,26.8404,187844.0
2021-01-05 14:00:00,28.55,28.83,28.55,28.82,379889.0,26.831,27.0942,26.831,27.0848,379889.0
2021-01-05 14:30:00,28.82,28.87,28.78,28.86,221549.0,27.0848,27.1318,27.0472,27.1224,221549.0
2021-01-05 15:00:00,28.86,28.97,28.84,28.96,329831.0,27.1224,27.2257,27.1036,27.2163,329831.0
2021-01-05 15:30:00,28.95,29.0,28.93,28.96,571251.0,27.2069,27.2539,27.1881,27.2163,571251.0
2021-01-06 09:30:00,29.0,29.15,28.72,28.81,375786.0,27.2539,27.3949,26.9908,27.0754,375786.0
2021-01-06 10:00:00,28.81,28.85,28.66,28.73,131048.0,27.0754,27.113,26.9344,27.0002,131048.0
2021-01-06 10:30:00,28.73,28.73,28.5,28.6,157377.0,27.0002,27.0002,26.784,26.878,157377.0
2021-01-06 11:00:00,28.6,28.84,28.59,28.74,115846.0,26.878,27.1036,26.8686,27.0096,115846.0
2021-01-06 11:30:00,28.74,28.81,28.68,28.8,137792.0,27.0096,27.0754,26.9532,27.066,137792.0
2021-01-06 12:00:00,28.8,28.99,28.79,28.98,51867.0,27.066,27.2445,27.0566,27.2351,51867.0
2021-01-06 12:30:00,28.98,28.99,28.86,28.86,56943.0,27.2351,27.2445,27.1224,27.1224,56943.0
2021-01-06 13:00:00,28.88,29.0,28.85,28.98,80442.0,27.1412,27.2539,27.113,27.2351,80442.0
2021-01-06 13:30:00,28.98,29.01,28.86,28.88,68043.0,27.2351,27.2633,27.1224,27.1412,68043.0
2021-01-06 14:00:00,28.88,28.91,28.72,28.73,251501.0,27.1412,27.1693,26.9908,27.0002,251501.0
2021-01-06 14:30:00,28.72,28.73,28.21,28.46,272436.0,26.9908,27.0002,26.5115,26.7464,272436.0
2021-01-06 15:00:00,28.45,28.56,28.44,28.55,356063.0,26.737,26.8404,26.7276,26.831,356063.0
2021-01-06 15:30:00,28.55,28.65,28.55,28.61,818039.0,26.831,26.925,26.831,26.8874,818039.0
2021-01-07 09:30:00,28.67,29.06,28.36,28.38,192646.0,26.9438,27.3103,26.6525,26.6713,192646.0
2021-01-07 10:00:00,28.35,28.49,28.23,28.34,156187.0,26.6431,26.7746,26.5303,26.6337,156187.0
2021-01-07 10:30:00,28.34,28.37,28.18,28.35,271282.0,26.6337,26.6619,26.4833,26.6431,271282.0
2021-01-07 11:00:00,28.35,28.57,28.31,28.57,164419.0,26.6431,26.8498,26.6055,26.8498,164419.0
2021-01-07 11:30:00,28.58,28.77,28.57,28.75,97040.0,26.8592,27.0378,26.8498,27.019,97040.0
2021-01-07 12:00:00,28.76,28.87,28.7,28.87,68166.0,27.0284,27.1318,26.972,27.1318,68166.0
2021-01-07 12:30:00,28.87,28.9,28.81,28.86,69888.0,27.1318,27.1599,27.0754,27.1224,69888.0
2021-01-07 13:00:00,28.84,28.94,28.76,28.88,69167.0,27.1036,27.1975,27.0284,27.1412,69167.0
2021-01-07 13:30:00,28.88,28.99,28.87,28.95,58847.0,27.1412,27.2445,27.1318,27.2069,58847.0
2021-01-07 14:00:00,28.95,29.0,28.93,29.0,109248.0,27.2069,27.2539,27.1881,27.2539,109248.0
2021-01-07 14:30:00,29.0,29.1,28.98,29.06,175334.0,27.2539,27.3479,27.2351,27.3103,175334.0
2021-01-07 15:00:00,29.06,29.12,29.03,29.09,160583.0,27.3103,27.3667,27.2821,27.3385,160583.0
2021-01-07 15:30:00,29.08,29.21,29.04,29.07,1453929.0,27.3291,27.4513,27.2915,27.3197,1453929.0
2021-01-08 09:30:00,28.91,29.45,28.91,29.35,357818.0,27.1693,27.6768,27.1693,27.5829,357818.0
2021-01-08 10:00:00,29.36,29.61,29.32,29.44,534108.0,27.5923,27.8272,27.5547,27.6674,534108.0
2021-01-08 10:30:00,29.44,29.86,29.41,29.79,424280.0,27.6674,28.0621,27.6392,27.9964,424280.0
2021-01-08 11:00:00,29.8,29.84,29.64,29.7,292307.0,28.0058,28.0434,27.8554,27.9118,292307.0
2021-01-08 11:30:00,29.7,29.91,29.68,29.86,284056.0,27.9118,28.1091,27.893,28.0621,284056.0
2021-01-08 12:00:00,29.86,29.97,29.8,29.8,269790.0,28.0621,28.1655,28.0058,28.0058,269790.0
2021-01-08 12:30:00,29.81,30.0,29.75,29.98,181700.0,28.0152,28.1937,27.9588,28.1749,181700.0
2021-01-08 13:00:00,29.96,30.0,29.74,29.9,225743.0,28.1561,28.1937,27.9494,28.0997,225743.0
2021-01-08 13:30:00,29.88,30.02,29.73,29.94,129024.0,28.0809,28.2125,27.94,28.1373,129024.0
2021-01-08 14:00:00,29.94,30.08,29.93,29.97,216501.0,28.1373,28.2689,28.1279,28.1655,216501.0
2021-01-08 14:30:00,29.97,30.07,29.94,30.03,166959.0,28.1655,28.2595,28.1373,28.2219,166959.0
2021-01-08 15:00:00,30.03,30.03,29.92,29.99,198380.0,28.2219,28.2219,28.1185,28.1843,198380.0
2021-01-08 15:30:00,30.0,30.12,29.93,30.02,1156740.0,28.1937,28.3065,28.1279,28.2125,1156740.0
2021-01-11 09:30:00,29.5,29.84,29.24,29.69,750087.0,27.7238,28.0434,27.4795,27.9024,750087.0
2021-01-11 10:00:00,29.69,29.78,29.53,29.68,352594.0,27.9024,27.987,27.752,27.893,352594.0
2021-01-11 10:30:00,29.69,29.83,29.61,29.75,196261.0,27.9024,28.034,27.8272,27.9588,196261.0
2021-01-11 11:00:00,29.77,29.82,29.67,29.73,132474.0,27.9776,28.0246,27.8836,27.94,132474.0
2021-01-11 11:30:00,29.73,29.8,29.73,29.74,124769.0,27.94,28.0058,27.94,27.9494,124769.0
2021-01-11 12:00:00,29.74,29.85,29.74,29.77,97654.0,27.9494,28.0528,27.9494,27.9776,97654.0
2021-01-11 12:30:00,29.77,29.84,29.73,29.8,109552.0,27.9776,28.0434,27.94,28.0058,109552.0
2021-01-11 13:00:00,29.8,29.84,29.73,29.8,70302.0,28.0058,28.0434,27.94,28.0058,70302.0
2021-01-11 13:30:00,29.8,29.92,29.79,29.9,87594.0,28.0058,28.1185,27.9964,28.0997,87594.0
2021-01-11 14:00:00,29.89,29.92,29.76,29.8,119655.0,28.0903,28.1185,27.9682,28.0058,119655.0
2021-01-11 14:30:00,29.8,29.86,29.79,29.84,91486.0,28.0058,28.0621,27.9964,28.0434,91486.0
2021-01-11 15:00:00,29.85,29.85,29.75,29.76,136850.0,28.0528,28.0528,27.9588,27.9682,136850.0
2021-01-11 15:30:00,29.76,29.87,29.69,29.76,1088280.0,27.9682,28.0715,27.9024,27.9682,1088280.0
2021-01-12 09:30:00,29.64,29.83,29.04,29.48,805121.0,27.8554,28.034,27.2915,27.705,805121.0
2021-01-12 10:00:00,29.48,29.48,29.21,29.3,707020.0,27.705,27.705,27.4513,27.5359,707020.0
2021-01-12 10:30:00,29.31,29.46,29.31,29.38,525547.0,27.5453,27.6862,27.5453,27.611,525547.0
2021-01-12 11:00:00,29.39,29.46,29.33,29.37,376149.0,27.6204,27.6862,27.5641,27.6017,376149.0
2021-01-12 11:30:00,29.38,29.52,29.24,29.44,522201.0,27.611,27.7426,27.4795,27.6674,522201.0
2021-01-12 12:00:00,29.41,29.43,29.33,29.37,254491.0,27.6392,27.658,27.5641,27.6017,254491.0
2021-01-12 12:30:00,29.37,29.44,29.34,29.39,204019.0,27.6017,27.6674,27.5735,27.6204,204019.0
2021-01-12 13:00:00,29.39,29.49,29.34,29.35,199610.0,27.6204,27.7144,27.5735,27.5829,199610.0
2021-01-12 13:30:00,29.35,29.48,29.35,29.36,152480.0,27.5829,27.705,27.5829,27.5923,152480.0
2021-01-12 14:00:00,29.36,29.39,29.16,29.33,290567.0,27.5923,27.6204,27.4043,27.5641,290567.0
2021-01-12 14:30:00,29.33,29.44,29.32,29.36,192022.0,27.5641,27.6674,27.5547,27.5923,192022.0
2021-01-12 15:00:00,29.37,29.38,29.34,29.35,194164.0,27.6017,27.611,27.5735,27.5829,194164.0
2021-01-12 15:30:00,29.36,29.37,29.3,29.35,888709.0,27.5923,27.6017,27.5359,27.5829,888709.0
2021-01-13 09:30:00,29.42,29.45,27.9,27.98,783925.0,27.6486,27.6768,26.2202,26.2953,783925.0
2021-01-13 10:00:00,27.99,28.6,27.99,28.51,460577.0,26.3047,26.878,26.3047,26.7934,460577.0
2021-01-13 10:30:00,28.53,28.69,28.28,28.51,524569.0,26.8122,26.9626,26.5773,26.7934,524569.0
2021-01-13 11:00:00,28.53,28.6,28.28,28.3,195948.0,26.8122,26.878,26.5773,26.5961,195948.0
2021-01-13 11:30:00,28.3,28.39,28.28,28.34,146768.0,26.5961,26.6807,26.5773,26.6337,146768.0
2021-01-13 12:00:00,28.34,28.49,28.3,28.42,212065.0,26.6337,26.7746,26.5961,26.7089,212065.0
2021-01-13 12:30:00,28.42,28.46,28.35,28.41,124499.0,26.7089,26.7464,26.6431,26.6995,124499.0
2021-01-13 13:00:00,28.41,28.6,28.4,28.6,77381.0,26.6995,26.878,26.6901,26.878,77381.0
2021-01-13 13:30:00,28.6,28.98,28.55,28.93,145010.0,26.878,27.2351,26.831,27.1881,145010.0
2021-01-13 14:00:00,28.93,28.98,28.86,28.92,101649.0,27.1881,27.2351,27.1224,27.1787,101649.0
2021-01-13 14:30:00,28.92,28.99,28.88,28.93,151846.0,27.1787,27.2445,27.1412,27.1881,151846.0
2021-01-13 15:00:00,28.93,28.93,28.69,28.69,132495.0,27.1881,27.1881,26.9626,26.9626,132495.0
2021-01-13 15:30:00,28.69,28.79,28.56,28.59,551445.0,26.9626,27.0566,26.8404,26.8686,551445.0
2021-01-14 09:30:00,27.0,28.48,26.85,28.42,1641125.0,25.3743,26.7652,25.2334,26.7089,1641125.0
2021-01-14 10:00:00,28.43,28.67,28.22,28.4,657245.0,26.7182,26.9438,26.5209,26.6901,657245.0
2021-01-14 10:30:00,28.4,28.46,28.23,28.27,266633.0,26.6901,26.7464,26.5303,26.5679,266633.0
2021-01-14 11:00:00,28.26,28.41,28.23,28.26,184900.0,26.5585,26.6995,26.5303,26.5585,184900.0
2021-01-14 11:30:00,28.26,28.32,28.1,28.29,219075.0,26.5585,26.6149,26.4081,26.5867,219075.0
2021-01-14 12:00:00,28.29,28.31,28.12,28.12,321336.0,26.5867,26.6055,26.4269,26.4269,321336.0
2021-01-14 12:30:00,28.11,28.18,27.97,28.09,198249.0,26.4175,26.4833,26.2859,26.3987,198249.0
2021-01-14 13:00:00,28.09,28.15,28.02,28.03,221436.0,26.3987,26.4551,26.3329,26.3423,221436.0
2021-01-14 13:30:00,28.02,28.17,28.02,28.12,139109.0,26.3329,26.4739,26.3329,26.4269,139109.0
2021-01-14 14:00:00,28.11,28.17,28.03,28.07,136956.0,26.4175,26.4739,26.3423,26.3799,136956.0
2021-01-14 14:30:00,28.06,28.1,28.04,28.08,166142.0,26.3705,26.4081,26.3517,26.3893,166142.0
2021-01-14 15:00:00,28.09,28.17,28.04,28.08,209606.0,26.3987,26.4739,26.3517,26.3893,209606.0
2021-01-14 15:30:00,28.08,28.09,27.86,27.91,592592.0,26.3893,26.3987,26.1826,26.2296,592592.0
2021-01-15 09:30:00,27.95,28.09,27.66,27.99,371912.0,26.2671,26.3987,25.9946,26.3047,371912.0
2021-01-15 10:00:00,27.99,28.0,27.62,27.78,371857.0,26.3047,26.3141,25.957,26.1074,371857.0
2021-01-15 10:30:00,27.78,28.07,27.67,27.96,263692.0,26.1074,26.3799,26.004,26.2765,263692.0
2021-01-15 11:00:00,27.96,28.53,27.89,28.51,253060.0,26.2765,26.8122,26.2108,26.7934,253060.0
2021-01-15 11:30:00,28.52,28.56,28.26,28.33,108433.0,26.8028,26.8404,26.5585,26.6243,108433.0
2021-01-15 12:00:00,28.34,28.37,28.21,28.22,67364.0,26.6337,26.6619,26.5115,26.5209,67364.0
2021-01-15 12:30:00,28.2,28.28,28.16,28.18,66739.0,26.5021,26.5773,26.4645,26.4833,66739.0
2021-01-15 13:00:00,28.17,28.25,28.15,28.23,133872.0,26.4739,26.5491,26.4551,26.5303,133872.0
2021-01-15 13:30:00,28.22,28.23,28.13,28.21,120570.0,26.5209,26.5303,26.4363,26.5115,120570.0
2021-01-15 14:00:00,28.21,28.22,28.13,28.18,167853.0,26.5115,26.5209,26.4363,26.4833,167853.0
2021-01-15 14:30:00,28.19,28.28,28.11,28.18,103726.0,26.4927,26.5773,26.4175,26.4833,103726.0
2021-01-15 15:00:00,28.18,28.19,28.04,28.09,188094.0,26.4833,26.4927,26.3517,26.3987,188094.0
2021-01-15 15:30:00,28.08,28.35,28.07,28.25,416497.0,26.3893,26.6431,26.3799,26.5491,416497.0
2021-01-19 09:30:00,28.9,30.26,28.9,29.98,2272850.0,27.1599,28.4381,27.1599,28.1749,2272850.0
2021-01-19 10:00:00,29.97,30.85,29.89,30.78,1689548.0,28.1655,28.9925,28.0903,28.9268,1689548.0
2021-01-19 10:30:00,30.78,30.88,30.48,30.58,1186568.0,28.9268,29.0207,28.6448,28.7388,1186568.0
2021-01-19 11:00:00,30.58,30.81,30.22,30.62,1271209.0,28.7388,28.9549,28.4005,28.7764,1271209.0
2021-01-19 11:30:00,30.61,30.83,29.7,29.78,1296796.0,28.767,28.9737,27.9118,27.987,1296796.0
2021-01-19 12:00:00,29.77,29.95,29.74,29.75,377499.0,27.9776,28.1467,27.9494,27.9588,377499.0
2021-01-19 12:30:00,29.75,29.79,29.56,29.65,435251.0,27.9588,27.9964,27.7802,27.8648,435251.0
2021-01-19 13:00:00,29.63,29.68,29.29,29.31,329299.0,27.846,27.893,27.5265,27.5453,329299.0
2021-01-19 13:30:00,29.31,29.47,29.15,29.23,152451.0,27.5453,27.6956,27.3949,27.4701,152451.0
2021-01-19 14:00:00,29.25,29.3,29.16,29.2,154367.0,27.4889,27.5359,27.4043,27.4419,154367.0
2021-01-19 14:30:00,29.2,29.34,29.11,29.3,168391.0,27.4419,27.5735,27.3573,27.5359,168391.0
2021-01-19 15:00:00,29.29,29.46,29.21,29.44,255267.0,27.5265,27.6862,27.4513,27.6674,255267.0
2021-01-19 15:30:00,29.44,29.65,29.42,29.65,1151888.0,27.6674,27.8648,27.6486,27.8648,1151888.0
2021-01-20 09:30:00,30.0,30.41,29.82,30.08,713939.0,28.1937,28.579,28.0246,28.2689,713939.0
2021-01-20 10:00:00,30.1,30.62,29.93,29.97,587696.0,28.2877,28.7764,28.1279,28.1655,587696.0
2021-01-20 10:30:00,29.96,30.29,29.69,29.8,419528.0,28.1561,28.4663,27.9024,28.0058,419528.0
2021-01-20 11:00:00,29.82,30.01,29.78,30.0,268732.0,28.0246,28.2031,27.987,28.1937,268732.0
2021-01-20 11:30:00,30.0,30.24,29.99,30.05,432877.0,28.1937,28.4193,28.1843,28.2407,432877.0
2021-01-20 12:00:00,30.06,30.06,29.94,29.96,149041.0,28.2501,28.2501,28.1373,28.1561,149041.0
2021-01-20 12:30:00,29.97,30.02,29.91,29.96,170594.0,28.1655,28.2125,28.1091,28.1561,170594.0
2021-01-20 13:00:00,29.96,30.11,29.8,29.82,164144.0,28.1561,28.2971,28.0058,28.0246,164144.0
2021-01-20 13:30:00,29.82,29.84,29.66,29.74,154422.0,28.0246,28.0434,27.8742,27.9494,154422.0
2021-01-20 14:00:00,29.74,29.82,29.73,29.8,159232.0,27.9494,28.0246,27.94,28.0058,159232.0
2021-01-20 14:30:00,29.8,29.88,29.78,29.84,175451.0,28.0058,28.0809,27.987,28.0434,175451.0
2021-01-20 15:00:00,29.84,29.88,29.66,29.68,227964.0,28.0434,28.0809,27.8742,27.893,227964.0
2021-01-20 15:30:00,29.68,29.84,29.67,29.83,541728.0,27.893,28.0434,27.8836,28.034,541728.0
2021-01-21 09:30:00,29.92,30.17,28.99,29.52,422678.0,28.1185,28.3535,27.2445,27.7426,422678.0
2021-01-21 10:00:00,29.53,29.75,29.18,29.75,390489.0,27.752,27.9588,27.4231,27.9588,390489.0
2021-01-21 10:30:00,29.76,29.9,29.63,29.87,171772.0,27.9682,28.0997,27.846,28.0715,171772.0
2021-01-21 11:00:00,29.88,30.02,29.8,29.96,163043.0,28.0809,28.2125,28.0058,28.1561,163043.0
2021-01-21 11:30:00,29.96,30.01,29.84,29.85,106556.0,28.1561,28.2031,28.0434,28.0528,106556.0
2021-01-21 12:00:00,29.84,29.87,29.61,29.67,108044.0,28.0434,28.0715,27.8272,27.8836,108044.0
2021-01-21 12:30:00,29.67,29.76,29.47,29.58,168739.0,27.8836,27.9682,27.6956,27.799,168739.0
2021-01-21 13:00:00,29.57,29.6,29.12,29.55,272602.0,27.7896,27.8178,27.3667,27.7708,272602.0
2021-01-21 13:30:00,29.55,29.64,29.53,29.64,92904.0,27.7708,27.8554,27.752,27.8554,92904.0
2021-01-21 14:00:00,29.64,29.73,29.6,29.71,100315.0,27.8554,27.94,27.8178,27.9212,100315.0
2021-01-21 14:30:00,29.71,29.85,29.67,29.84,90607.0,27.9212,28.0528,27.8836,28.0434,90607.0
2021-01-21 15:00:00,29.85,29.91,29.81,29.82,88131.0,28.0528,28.1091,28.0152,28.0246,88131.0
2021-01-21 15:30:00,29.82,29.89,29.64,29.77,759786.0,28.0246,28.0903,27.8554,27.9776,759786.0
2021-01-22 09:30:00,29.61,30.07,29.53,29.98,330752.0,27.8272,28.2595,27.752,28.1749,330752.0
2021-01-22 10:00:00,29.98,30.0,29.02,29.26,320729.0,28.1749,28.1937,27.2727,27.4983,320729.0
2021-01-22 10:30:00,29.27,29.44,28.94,29.05,355111.0,27.5077,27.6674,27.1975,27.3009,355111.0
2021-01-22 11:00:00,29.05,29.12,28.9,29.0,139404.0,27.3009,27.3667,27.1599,27.2539,139404.0
2021-01-22 11:30:00,29.0,29.15,28.88,28.9,155260.0,27.2539,27.3949,27.1412,27.1599,155260.0
2021-01-22 12:00:00,28.92,29.09,28.92,29.08,83952.0,27.1787,27.3385,27.1787,27.3291,83952.0
2021-01-22 12:30:00,29.09,29.18,29.05,29.09,82899.0,27.3385,27.4231,27.3009,27.3385,82899.0
2021-01-22 13:00:00,29.08,29.09,28.94,28.95,82801.0,27.3291,27.3385,27.1975,27.2069,82801.0
2021-01-22 13:30:00,28.94,29.03,28.91,29.01,109219.0,27.1975,27.2821,27.1693,27.2633,109219.0
2021-01-22 14:00:00,29.01,29.13,29.0,29.1,80536.0,27.2633,27.3761,27.2539,27.3479,80536.0
2021-01-22 14:30:00,29.1,29.27,29.07,29.25,98117.0,27.3479,27.5077,27.3197,27.4889,98117.0
2021-01-22 15:00:00,29.25,29.33,29.24,29.3,112604.0,27.4889,27.5641,27.4795,27.5359,112604.0
2021-01-22 15:30:00,29.3,29.51,29.3,29.41,427141.0,27.5359,27.7332,27.5359,27.6392,427141.0
2021-01-25 09:30:00,30.0,30.23,29.37,29.61,528253.0,28.1937,28.4099,27.6017,27.8272,528253.0
2021-01-25 10:00:00,29.58,29.68,29.36,29.58,286684.0,27.799,27.893,27.5923,27.799,286684.0
2021-01-25 10:30:00,29.58,29.64,28.97,28.97,173604.0,27.799,27.8554,27.2257,27.2257,173604.0
2021-01-25 11:00:00,29.01,29.1,28.37,28.44,371701.0,27.2633,27.3479,26.6619,26.7276,371701.0
2021-01-25 11:30:00,28.49,29.1,28.34,28.92,199385.0,26.7746,27.3479,26.6337,27.1787,199385.0
2021-01-25 12:00:00,28.94,28.98,28.55,28.64,173174.0,27.1975,27.2351,26.831,26.9156,173174.0
2021-01-25 12:30:00,28.64,28.7,28.47,28.68,131078.0,26.9156,26.972,26.7558,26.9532,131078.0
2021-01-25 13:00:00,28.68,28.77,28.58,28.67,92634.0,26.9532,27.0378,26.8592,26.9438,92634.0
2021-01-25 13:30:00,28.7,28.73,28.59,28.59,99675.0,26.972,27.0002,26.8686,26.8686,99675.0
2021-01-25 14:00:00,28.59,28.81,28.54,28.77,125157.0,26.8686,27.0754,26.8216,27.0378,125157.0
2021-01-25 14:30:00,28.76,28.9,28.72,28.78,85605.0,27.0284,27.1599,26.9908,27.0472,85605.0
2021-01-25 15:00:00,28.77,28.78,28.62,28.62,141978.0,27.0378,27.0472,26.8968,26.8968,141978.0
2021-01-25 15:30:00,28.62,29.18,28.62,29.09,977016.0,26.8968,27.4231,26.8968,27.3385,977016.0
2021-01-26 09:30:00,28.35,28.89,27.66,28.7,748593.0,26.6431,27.1506,25.9946,26.972,748593.0
2021-01-26 10:00:00,28.7,28.84,28.56,28.58,590828.0,26.972,27.1036,26.8404,26.8592,590828.0
2021-01-26 10:30:00,28.58,28.67,28.48,28.63,274073.0,26.8592,26.9438,26.7652,26.9062,274073.0
2021-01-26 11:00:00,28.64,28.67,28.59,28.6,241117.0,26.9156,26.9438,26.8686,26.878,241117.0
2021-01-26 11:30:00,28.6,28.64,28.56,28.62,235624.0,26.878,26.9156,26.8404,26.8968,235624.0
2021-01-26 12:00:00,28.61,28.68,28.52,28.6,177100.0,26.8874,26.9532,26.8028,26.878,177100.0
2021-01-26 12:30:00,28.6,28.7,28.59,28.63,96379.0,26.878,26.972,26.8686,26.9062,96379.0
2021-01-26 13:00:00,28.64,28.66,28.59,28.6,94859.0,26.9156,26.9344,26.8686,26.878,94859.0
2021-01-26 13:30:00,28.57,28.61,28.37,28.37,143167.0,26.8498,26.8874,26.6619,26.6619,143167.0
2021-01-26 14:00:00,28.38,28.47,28.37,28.43,193307.0,26.6713,26.7558,26.6619,26.7182,193307.0
2021-01-26 14:30:00,28.42,28.49,28.39,28.45,165081.0,26.7089,26.7746,26.6807,26.737,165081.0
2021-01-26 15:00:00,28.44,28.54,28.41,28.43,181051.0,26.7276,26.8216,26.6995,26.7182,181051.0
2021-01-26 15:30:00,28.43,28.51,28.39,28.47,506324.0,26.7182,26.7934,26.6807,26.7558,506324.0
2021-01-27 09:30:00,28.03,28.05,27.51,27.83,457669.0,26.3423,26.3611,25.8536,26.1544,457669.0
2021-01-27 10:00:00,27.84,28.1,27.72,27.94,146643.0,26.1638,26.4081,26.051,26.2578,146643.0
2021-01-27 10:30:00,27.95,28.17,27.84,28.06,148566.0,26.2671,26.4739,26.1638,26.3705,148566.0
2021-01-27 11:00:00,28.06,28.13,27.77,27.85,190621.0,26.3705,26.4363,26.098,26.1732,190621.0
2021-01-27 11:30:00,27.85,27.95,27.79,27.8,107955.0,26.1732,26.2671,26.1168,26.1262,107955.0
2021-01-27 12:00:00,27.8,27.88,27.64,27.86,154038.0,26.1262,26.2014,25.9758,26.1826,154038.0
2021-01-27 12:30:00,27.84,28.05,27.83,27.99,261421.0,26.1638,26.3611,26.1544,26.3047,261421.0
2021-01-27 13:00:00,28.01,28.01,27.87,27.95,167654.0,26.3235,26.3235,26.192,26.2671,167654.0
2021-01-27 13:30:00,27.95,27.95,27.87,27.94,149412.0,26.2671,26.2671,26.192,26.2578,149412.0
2021-01-27 14:00:00,27.94,27.95,27.89,27.95,159159.0,26.2578,26.2671,26.2108,26.2671,159159.0
2021-01-27 14:30:00,27.92,27.97,27.68,27.7,277723.0,26.239,26.2859,26.0134,26.0322,277723.0
2021-01-27 15:00:00,27.7,27.7,27.47,27.53,419251.0,26.0322,26.0322,25.816,25.8724,419251.0
2021-01-27 15:30:00,27.53,27.56,27.38,27.5,627933.0,25.8724,25.9006,25.7315,25.8442,627933.0
2021-01-28 09:30:00,27.43,27.64,26.95,27.23,595310.0,25.7785,25.9758,25.3274,25.5905,595310.0
2021-01-28 10:00:00,27.24,27.71,27.19,27.71,350311.0,25.5999,26.0416,25.5529,26.0416,350311.0
2021-01-28 10:30:00,27.71,27.75,27.3,27.37,275323.0,26.0416,26.0792,25.6563,25.7221,275323.0
2021-01-28 11:00:00,27.36,27.54,27.27,27.41,329072.0,25.7127,25.8818,25.6281,25.7597,329072.0
2021-01-28 11:30:00,27.4,27.75,27.34,27.67,209391.0,25.7503,26.0792,25.6939,26.004,209391.0
2021-01-28 12:00:00,27.67,27.87,27.62,27.75,238230.0,26.004,26.192,25.957,26.0792,238230.0
2021-01-28 12:30:00,27.76,27.76,27.43,27.51,128125.0,26.0886,26.0886,25.7785,25.8536,128125.0
2021-01-28 13:00:00,27.51,27.86,27.5,27.77,134912.0,25.8536,26.1826,25.8442,26.098,134912.0
2021-01-28 13:30:00,27.77,27.91,27.75,27.84,96319.0,26.098,26.2296,26.0792,26.1638,96319.0
2021-01-28 14:00:00,27.83,27.83,27.64,27.73,141656.0,26.1544,26.1544,25.9758,26.0604,141656.0
2021-01-28 14:30:00,27.72,27.91,27.64,27.88,183758.0,26.051,26.2296,25.9758,26.2014,183758.0
2021-01-28 15:00:00,27.87,27.98,27.86,27.89,171426.0,26.192,26.2953,26.1826,26.2108,171426.0
2021-01-28 15:30:00,27.89,27.98,27.65,27.66,721333.0,26.2108,26.2953,25.9852,25.9946,721333.0
2021-01-29 09:30:00,27.62,28.11,27.25,27.35,306412.0,25.957,26.4175,25.6093,25.7033,306412.0
2021-01-29 10:00:00,27.35,27.71,27.19,27.71,219675.0,25.7033,26.0416,25.5529,26.0416,219675.0
2021-01-29 10:30:00,27.71,27.79,27.63,27.66,149094.0,26.0416,26.1168,25.9664,25.9946,149094.0
2021-01-29 11:00:00,27.67,27.78,27.54,27.73,175484.0,26.004,26.1074,25.8818,26.0604,175484.0
2021-01-29 11:30:00,27.73,27.77,27.6,27.77,136978.0,26.0604,26.098,25.9382,26.098,136978.0
2021-01-29 12:00:00,27.77,27.82,27.53,27.58,130043.0,26.098,26.145,25.8724,25.9194,130043.0
2021-01-29 12:30:00,27.57,27.58,27.21,27.28,128995.0,25.91,25.9194,25.5717,25.6375,128995.0
2021-01-29 13:00:00,27.27,27.42,27.12,27.41,140411.0,25.6281,25.7691,25.4871,25.7597,140411.0
2021-01-29 13:30:00,27.41,27.41,27.24,27.35,125613.0,25.7597,25.7597,25.5999,25.7033,125613.0
2021-01-29 14:00:00,27.34,27.51,27.33,27.46,151855.0,25.6939,25.8536,25.6845,25.8067,151855.0
2021-01-29 14:30:00,27.46,27.46,27.27,27.29,190837.0,25.8067,25.8067,25.6281,25.6469,190837.0
2021-01-29 15:00:00,27.27,27.44,27.27,27.36,198843.0,25.6281,25.7879,25.6281,25.7127,198843.0
2021-01-29 15:30:00,27.36,27.72,27.31,27.4,2234204.0,25.7127,26.051,25.6657,25.7503,2234204.0
2021-02-01 09:30:00,28.0,28.6,27.85,28.44,435122.0,26.3141,26.878,26.1732,26.7276,435122.0
2021-02-01 10:00:00,28.44,28.58,28.27,28.53,320991.0,26.7276,26.8592,26.5679,26.8122,320991.0
2021-02-01 10:30:00,28.53,28.73,28.49,28.63,216054.0,26.8122,27.0002,26.7746,26.9062,216054.0
2021-02-01 11:00:00,28.63,28.69,28.43,28.51,374111.0,26.9062,26.9626,26.7182,26.7934,374111.0
2021-02-01 11:30:00,28.52,28.69,28.4,28.59,292796.0,26.8028,26.9626,26.6901,26.8686,292796.0
2021-02-01 12:00:00,28.6,29.75,28.57,29.26,1985753.0,26.878,27.9588,26.8498,27.4983,1985753.0
2021-02-01 12:30:00,29.27,29.49,29.24,29.47,164792.0,27.5077,27.7144,27.4795,27.6956,164792.0
2021-02-01 13:00:00,29.47,29.69,29.42,29.61,125626.0,27.6956,27.9024,27.6486,27.8272,125626.0
2021-02-01 13:30:00,29.61,29.8,29.53,29.72,135820.0,27.8272,28.0058,27.752,27.9306,135820.0
2021-02-01 14:00:00,29.72,29.72,29.5,29.57,111693.0,27.9306,27.9306,27.7238,27.7896,111693.0
2021-02-01 14:30:00,29.57,29.57,29.47,29.54,107083.0,27.7896,27.7896,27.6956,27.7614,107083.0
2021-02-01 15:00:00,29.53,29.61,29.41,29.46,192203.0,27.752,27.8272,27.6392,27.6862,192203.0
2021-02-01 15:30:00,29.45,29.51,29.23,29.26,941413.0,27.6768,27.7332,27.4701,27.4983,941413.0
2021-02-02 09:30:00,30.89,31.44,30.04,30.45,2123392.0,29.0301,29.547,28.2313,28.6166,2123392.0
2021-02-02 10:00:00,30.44,30.5,29.33,29.67,792573.0,28.6072,28.6636,27.5641,27.8836,792573.0
2021-02-02 10:30:00,29.67,30.3,29.65,30.23,904591.0,27.8836,28.4757,27.8648,28.4099,904591.0
2021-02-02 11:00:00,30.25,30.79,30.23,30.76,216049.0,28.4287,28.9362,28.4099,28.908,216049.0
2021-02-02 11:30:00,30.76,30.83,30.6,30.78,437551.0,28.908,28.9737,28.7576,28.9268,437551.0
2021-02-02 12:00:00,30.79,31.0,30.63,30.9,233645.0,28.9362,29.1335,28.7858,29.0395,233645.0
2021-02-02 12:30:00,30.9,31.03,30.71,30.84,187530.0,29.0395,29.1617,28.861,28.9831,187530.0
2021-02-02 13:00:00,30.83,30.91,30.67,30.9,208318.0,28.9737,29.0489,28.8234,29.0395,208318.0
2021-02-02 13:30:00,30.9,30.93,30.75,30.83,183477.0,29.0395,29.0677,28.8986,28.9737,183477.0
2021-02-02 14:00:00,30.83,30.88,30.69,30.75,266082.0,28.9737,29.0207,28.8422,28.8986,266082.0
2021-02-02 14:30:00,30.78,31.04,30.77,31.04,189966.0,28.9268,29.1711,28.9174,29.1711,189966.0
2021-02-02 15:00:00,31.04,31.14,30.84,31.11,302043.0,29.1711,29.2651,28.9831,29.2369,302043.0
2021-02-02 15:30:00,31.11,31.36,31.09,31.34,1076915.0,29.2369,29.4718,29.2181,29.453,1076915.0
2021-02-03 09:30:00,31.33,32.03,31.22,31.8,1083827.0,29.4436,30.1015,29.3403,29.8853,1083827.0
2021-02-03 10:00:00,31.8,32.25,31.55,31.71,1337776.0,29.8853,30.3082,29.6504,29.8008,1337776.0
2021-02-03 10:30:00,31.7,32.01,31.68,31.91,558135.0,29.7914,30.0827,29.7726,29.9887,558135.0
2021-02-03 11:00:00,31.9,32.03,31.81,31.9,465893.0,29.9793,30.1015,29.8947,29.9793,465893.0
2021-02-03 11:30:00,31.9,32.4,31.87,32.38,441139.0,29.9793,30.4492,29.9511,30.4304,441139.0
2021-02-03 12:00:00,32.38,32.41,32.13,32.31,153530.0,30.4304,30.4586,30.1955,30.3646,153530.0
2021-02-03 12:30:00,32.32,32.72,32.3,32.7,332526.0,30.374,30.75,30.3552,30.7312,332526.0
2021-02-03 13:00:00,32.69,32.98,32.66,32.75,352251.0,30.7218,30.9943,30.6936,30.7781,352251.0
2021-02-03 13:30:00,32.74,32.92,32.74,32.87,209758.0,30.7687,30.9379,30.7687,30.8909,209758.0
2021-02-03 14:00:00,32.89,32.98,32.74,32.74,343640.0,30.9097,30.9943,30.7687,30.7687,343640.0
2021-02-03 14:30:00,32.73,32.81,32.62,32.67,255333.0,30.7593,30.8345,30.656,30.703,255333.0
2021-02-03 15:00:00,32.66,32.7,32.38,32.39,209157.0,30.6936,30.7312,30.4304,30.4398,209157.0
2021-02-03 15:30:00,32.39,32.58,32.22,32.3,1415411.0,30.4398,30.6184,30.2801,30.3552,1415411.0
2021-02-04 09:30:00,32.62,33.1,32.4,32.78,550677.0,30.656,31.1071,30.4492,30.8063,550677.0
2021-02-04 10:00:00,32.78,33.3,32.75,32.84,467504.0,30.8063,31.295,30.7781,30.8627,467504.0
2021-02-04 10:30:00,32.86,33.6,32.86,33.32,518254.0,30.8815,31.577,30.8815,31.3138,518254.0
2021-02-04 11:00:00,33.32,33.5,33.09,33.16,355221.0,31.3138,31.483,31.0977,31.1635,355221.0
2021-02-04 11:30:00,33.17,33.41,33.17,33.27,128711.0,31.1729,31.3984,31.1729,31.2668,128711.0
2021-02-04 12:00:00,33.27,33.28,32.72,32.97,199281.0,31.2668,31.2762,30.75,30.9849,199281.0
2021-02-04 12:30:00,32.98,33.5,32.89,33.49,337942.0,30.9943,31.483,30.9097,31.4736,337942.0
2021-02-04 13:00:00,33.43,34.0,33.3,33.76,517530.0,31.4172,31.9529,31.295,31.7273,517530.0
2021-02-04 13:30:00,33.78,33.78,33.49,33.59,107286.0,31.7461,31.7461,31.4736,31.5676,107286.0
2021-02-04 14:00:00,33.59,33.72,33.41,33.67,152667.0,31.5676,31.6897,31.3984,31.6428,152667.0
2021-02-04 14:30:00,33.65,33.77,33.52,33.62,132690.0,31.624,31.7367,31.5018,31.5958,132690.0
2021-02-04 15:00:00,33.62,33.63,33.46,33.6,187408.0,31.5958,31.6052,31.4454,31.577,187408.0
2021-02-04 15:30:00,33.61,33.65,33.32,33.57,1028710.0,31.5864,31.624,31.3138,31.5488,1028710.0
2021-02-05 09:30:00,33.77,34.13,32.88,34.13,626481.0,31.7367,32.0751,30.9003,32.0751,626481.0
2021-02-05 10:00:00,34.11,34.2,33.44,33.55,388765.0,32.0563,32.1408,31.4266,31.53,388765.0
2021-02-05 10:30:00,33.55,33.6,33.19,33.38,496086.0,31.53,31.577,31.1917,31.3702,496086.0
2021-02-05 11:00:00,33.35,33.39,32.76,32.79,485022.0,31.342,31.3796,30.7875,30.8157,485022.0
2021-02-05 11:30:00,32.8,33.0,32.56,32.59,426269.0,30.8251,31.0131,30.5996,30.6278,426269.0
2021-02-05 12:00:00,32.57,32.74,32.52,32.68,249427.0,30.609,30.7687,30.562,30.7124,249427.0
2021-02-05 12:30:00,32.68,32.85,32.57,32.78,234814.0,30.7124,30.8721,30.609,30.8063,234814.0
2021-02-05 13:00:00,32.76,33.04,32.7,32.98,105651.0,30.7875,31.0507,30.7312,30.9943,105651.0
2021-02-05 13:30:00,32.99,33.01,32.92,32.92,68206.0,31.0037,31.0225,30.9379,30.9379,68206.0
2021-02-05 14:00:00,32.91,33.1,32.91,33.03,74374.0,30.9285,31.1071,30.9285,31.0413,74374.0
2021-02-05 14:30:00,33.02,33.16,33.0,33.13,90535.0,31.0319,31.1635,31.0131,31.1353,90535.0
2021-02-05 15:00:00,33.13,33.14,32.99,33.07,132709.0,31.1353,31.1447,31.0037,31.0789,132709.0
2021-02-05 15:30:00,33.07,33.12,33.01,33.1,366532.0,31.0789,31.1259,31.0225,31.1071,366532.0
2021-02-08 09:30:00,33.43,33.45,32.48,32.58,444911.0,31.4172,31.436,30.5244,30.6184,444911.0
2021-02-08 10:00:00,32.58,32.65,32.22,32.31,249392.0,30.6184,30.6842,30.2801,30.3646,249392.0
2021-02-08 10:30:00,32.31,32.56,32.31,32.48,119626.0,30.3646,30.5996,30.3646,30.5244,119626.0
2021-02-08 11:00:00,32.48,32.5,32.26,32.5,139451.0,30.5244,30.5432,30.3176,30.5432,139451.0
2021-02-08 11:30:00,32.5,33.02,32.49,32.94,220458.0,30.5432,31.0319,30.5338,30.9567,220458.0
2021-02-08 12:00:00,32.95,33.1,32.92,33.0,195342.0,30.9661,31.1071,30.9379,31.0131,195342.0
2021-02-08 12:30:00,32.99,33.4,32.99,33.39,160470.0,31.0037,31.389,31.0037,31.3796,160470.0
2021-02-08 13:00:00,33.39,33.45,33.34,33.38,77289.0,31.3796,31.436,31.3326,31.3702,77289.0
2021-02-08 13:30:00,33.38,33.47,33.36,33.45,96181.0,31.3702,31.4548,31.3514,31.436,96181.0
2021-02-08 14:00:00,33.45,33.54,33.36,33.5,109157.0,31.436,31.5206,31.3514,31.483,109157.0
2021-02-08 14:30:00,33.5,33.74,33.49,33.71,204502.0,31.483,31.7085,31.4736,31.6803,204502.0
2021-02-08 15:00:00,33.7,33.7,33.64,33.65,102294.0,31.6709,31.6709,31.6146,31.624,102294.0
2021-02-08 15:30:00,33.65,33.71,33.64,33.68,380208.0,31.624,31.6803,31.6146,31.6521,380208.0
2021-02-09 09:30:00,33.66,33.83,32.99,33.69,391467.0,31.6334,31.7931,31.0037,31.6615,391467.0
2021-02-09 10:00:00,33.65,33.88,33.61,33.81,445178.0,31.624,31.8401,31.5864,31.7743,445178.0
2021-02-09 10:30:00,33.78,33.9,33.59,33.64,463677.0,31.7461,31.8589,31.5676,31.6146,463677.0
2021-02-09 11:00:00,33.63,33.66,33.49,33.51,256364.0,31.6052,31.6334,31.4736,31.4924,256364.0
2021-02-09 11:30:00,33.5,33.6,33.4,33.42,145913.0,31.483,31.577,31.389,31.4078,145913.0
2021-02-09 12:00:00,33.42,33.47,33.39,33.43,84072.0,31.4078,31.4548,31.3796,31.4172,84072.0
2021-02-09 12:30:00,33.42,33.53,33.39,33.53,123541.0,31.4078,31.5112,31.3796,31.5112,123541.0
2021-02-09 13:00:00,33.52,33.52,33.39,33.44,126594.0,31.5018,31.5018,31.3796,31.4266,126594.0
2021-02-09 13:30:00,33.45,33.49,33.4,33.45,120898.0,31.436,31.4736,31.389,31.436,120898.0
2021-02-09 14:00:00,33.46,33.51,33.44,33.47,80627.0,31.4454,31.4924,31.4266,31.4548,80627.0
2021-02-09 14:30:00,33.48,33.54,33.45,33.48,120738.0,31.4642,31.5206,31.436,31.4642,120738.0
2021-02-09 15:00:00,33.48,33.5,33.44,33.45,151986.0,31.4642,31.483,31.4266,31.436,151986.0
2021-02-09 15:30:00,33.46,33.88,33.45,33.8,1193684.0,31.4454,31.8401,31.436,31.7649,1193684.0
2021-02-10 09:30:00,34.4,34.55,33.81,34.36,444913.0,32.3288,32.4698,31.7743,32.2912,444913.0
2021-02-10 10:00:00,34.34,34.35,33.07,33.38,505581.0,32.2724,32.2818,31.0789,31.3702,505581.0
2021-02-10 10:30:00,33.39,33.55,32.86,33.19,431356.0,31.3796,31.53,30.8815,31.1917,431356.0
2021-02-10 11:00:00,33.19,33.63,33.15,33.6,280617.0,31.1917,31.6052,31.1541,31.577,280617.0
2021-02-10 11:30:00,33.6,33.87,33.6,33.73,105849.0,31.577,31.8307,31.577,31.6991,105849.0
2021-02-10 12:00:00,33.73,33.78,33.6,33.75,57792.0,31.6991,31.7461,31.577,31.7179,57792.0
2021-02-10 12:30:00,33.75,33.95,33.73,33.89,175029.0,31.7179,31.9059,31.6991,31.8495,175029.0
2021-02-10 13:00:00,33.89,34.47,33.86,34.07,231498.0,31.8495,32.3946,31.8213,32.0187,231498.0
2021-02-10 13:30:00,34.08,34.32,34.03,34.22,220003.0,32.0281,32.2536,31.9811,32.1596,220003.0
2021-02-10 14:00:00,34.22,34.24,34.04,34.13,111845.0,32.1596,32.1784,31.9905,32.0751,111845.0
2021-02-10 14:30:00,34.14,34.17,34.0,34.06,95466.0,32.0845,32.1126,31.9529,32.0093,95466.0
2021-02-10 15:00:00,34.06,34.08,33.66,33.66,98373.0,32.0093,32.0281,31.6334,31.6334,98373.0
2021-02-10 15:30:00,33.66,33.75,33.6,33.6,317395.0,31.6334,31.7179,31.577,31.577,317395.0
2021-02-11 09:30:00,33.82,34.15,33.62,34.01,108090.0,31.7837,32.0939,31.5958,31.9623,108090.0
2021-02-11 10:00:00,34.03,34.26,34.02,34.22,109949.0,31.9811,32.1972,31.9717,32.1596,109949.0
2021-02-11 10:30:00,34.24,34.24,33.87,33.97,169072.0,32.1784,32.1784,31.8307,31.9247,169072.0
2021-02-11 11:00:00,33.98,33.98,33.58,33.59,124705.0,31.9341,31.9341,31.5582,31.5676,124705.0
2021-02-11 11:30:00,33.6,33.6,33.25,33.47,209856.0,31.577,31.577,31.248,31.4548,209856.0
2021-02-11 12:00:00,33.48,33.58,33.4,33.49,260338.0,31.4642,31.5582,31.389,31.4736,260338.0
2021-02-11 12:30:00,33.5,33.71,33.45,33.68,51095.0,31.483,31.6803,31.436,31.6521,51095.0
2021-02-11 13:00:00,33.66,33.78,33.6,33.7,38982.0,31.6334,31.7461,31.577,31.6709,38982.0
2021-02-11 13:30:00,33.7,33.71,33.55,33.56,60118.0,31.6709,31.6803,31.53,31.5394,60118.0
2021-02-11 14:00:00,33.55,33.55,33.44,33.46,60557.0,31.53,31.53,31.4266,31.4454,60557.0
2021-02-11 14:30:00,33.47,33.76,33.47,33.65,96694.0,31.4548,31.7273,31.4548,31.624,96694.0
2021-02-11 15:00:00,33.65,33.7,33.59,33.68,73048.0,31.624,31.6709,31.5676,31.6521,73048.0
2021-02-11 15:30:00,33.67,33.77,33.64,33.65,314427.0,31.6428,31.7367,31.6146,31.624,314427.0
2021-02-12 09:30:00,33.52,33.64,33.25,33.6,257882.0,31.5018,31.6146,31.248,31.577,257882.0
2021-02-12 10:00:00,33.58,33.78,33.57,33.69,58176.0,31.5582,31.7461,31.5488,31.6615,58176.0
2021-02-12 10:30:00,33.73,33.89,33.6,33.66,94079.0,31.6991,31.8495,31.577,31.6334,94079.0
2021-02-12 11:00:00,33.65,33.71,33.6,33.63,261913.0,31.624,31.6803,31.577,31.6052,261913.0
2021-02-12 11:30:00,33.62,33.82,33.6,33.66,171122.0,31.5958,31.7837,31.577,31.6334,171122.0
2021-02-12 12:00:00,33.68,33.75,33.5,33.55,226361.0,31.6521,31.7179,31.483,31.53,226361.0
2021-02-12 12:30:00,33.55,33.77,33.54,33.61,65316.0,31.53,31.7367,31.5206,31.5864,65316.0
2021-02-12 13:00:00,33.6,33.62,33.27,33.3,119180.0,31.577,31.5958,31.2668,31.295,119180.0
2021-02-12 13:30:00,33.3,33.3,33.14,33.17,61019.0,31.295,31.295,31.1447,31.1729,61019.0
2021-02-12 14:00:00,33.16,33.23,33.08,33.09,76014.0,31.1635,31.2292,31.0883,31.0977,76014.0
2021-02-12 14:30:00,33.09,33.18,33.02,33.12,72385.0,31.0977,31.1823,31.0319,31.1259,72385.0
2021-02-12 15:00:00,33.14,33.15,32.97,33.07,182341.0,31.1447,31.1541,30.9849,31.0789,182341.0
2021-02-12 15:30:00,33.07,33.18,32.98,33.1,306517.0,31.0789,31.1823,30.9943,31.1071,306517.0
2021-02-16 09:30:00,33.42,33.76,33.11,33.31,427563.0,31.4078,31.7273,31.1165,31.3044,427563.0
2021-02-16 10:00:00,33.33,33.5,33.29,33.45,462914.0,31.3232,31.483,31.2856,31.436,462914.0
2021-02-16 10:30:00,33.46,33.6,33.3,33.31,222541.0,31.4454,31.577,31.295,31.3044,222541.0
2021-02-16 11:00:00,33.31,33.42,33.3,33.31,255324.0,31.3044,31.4078,31.295,31.3044,255324.0
2021-02-16 11:30:00,33.3,33.43,33.24,33.3,474535.0,31.295,31.4172,31.2386,31.295,474535.0
2021-02-16 12:00:00,33.3,33.86,33.27,33.86,589454.0,31.295,31.8213,31.2668,31.8213,589454.0
2021-02-16 12:30:00,33.86,33.99,33.77,33.96,89760.0,31.8213,31.9435,31.7367,31.9153,89760.0
2021-02-16 13:00:00,33.96,34.01,33.88,33.92,85031.0,31.9153,31.9623,31.8401,31.8777,85031.0
2021-02-16 13:30:00,33.91,33.96,33.67,33.68,72653.0,31.8683,31.9153,31.6428,31.6521,72653.0
2021-02-16 14:00:00,33.7,33.78,33.62,33.63,57551.0,31.6709,31.7461,31.5958,31.6052,57551.0
2021-02-16 14:30:00,33.62,33.75,33.58,33.7,73849.0,31.5958,31.7179,31.5582,31.6709,73849.0
2021-02-16 15:00:00,33.7,33.75,33.61,33.66,82353.0,31.6709,31.7179,31.5864,31.6334,82353.0
2021-02-16 15:30:00,33.66,33.74,33.49,33.58,550157.0,31.6334,31.7085,31.4736,31.5582,550157.0
2021-02-17 09:30:00,33.63,33.69,32.84,33.23,509872.0,31.6052,31.6615,30.8627,31.2292,509872.0
2021-02-17 10:00:00,33.24,33.38,32.86,32.93,429096.0,31.2386,31.3702,30.8815,30.9473,429096.0
2021-02-17 10:30:00,32.9,33.22,32.87,33.18,140295.0,30.9191,31.2198,30.8909,31.1823,140295.0
2021-02-17 11:00:00,33.19,33.39,33.17,33.33,413932.0,31.1917,31.3796,31.1729,31.3232,413932.0
2021-02-17 11:30:00,33.33,33.35,33.27,33.33,192085.0,31.3232,31.342,31.2668,31.3232,192085.0
2021-02-17 12:00:00,33.34,33.39,33.27,33.36,169978.0,31.3326,31.3796,31.2668,31.3514,169978.0
2021-02-17 12:30:00,33.37,33.69,33.34,33.69,188458.0,31.3608,31.6615,31.3326,31.6615,188458.0
2021-02-17 13:00:00,33.68,33.95,33.62,33.95,155415.0,31.6521,31.9059,31.5958,31.9059,155415.0
2021-02-17 13:30:00,33.96,34.19,33.9,34.13,164450.0,31.9153,32.1314,31.8589,32.0751,164450.0
2021-02-17 14:00:00,34.13,34.38,34.13,34.3,213603.0,32.0751,32.31,32.0751,32.2348,213603.0
2021-02-17 14:30:00,34.3,34.45,34.27,34.34,129784.0,32.2348,32.3758,32.2066,32.2724,129784.0
2021-02-17 15:00:00,34.33,34.36,34.23,34.33,122865.0,32.263,32.2912,32.169,32.263,122865.0
2021-02-17 15:30:00,34.33,34.54,34.31,34.51,729876.0,32.263,32.4604,32.2442,32.4322,729876.0
2021-02-18 09:30:00,33.74,33.74,32.61,33.37,865435.0,31.7085,31.7085,30.6466,31.3608,865435.0
2021-02-18 10:00:00,33.36,33.55,32.59,32.62,2048456.0,31.3514,31.53,30.6278,30.656,2048456.0
2021-02-18 10:30:00,32.61,33.23,32.6,33.16,272151.0,30.6466,31.2292,30.6372,31.1635,272151.0
2021-02-18 11:00:00,33.16,33.3,33.12,33.16,286776.0,31.1635,31.295,31.1259,31.1635,286776.0
2021-02-18 11:30:00,33.16,33.22,33.12,33.15,168358.0,31.1635,31.2198,31.1259,31.1541,168358.0
2021-02-18 12:00:00,33.15,33.19,33.12,33.15,248105.0,31.1541,31.1917,31.1259,31.1541,248105.0
2021-02-18 12:30:00,33.15,33.17,33.12,33.15,138830.0,31.1541,31.1729,31.1259,31.1541,138830.0
2021-02-18 13:00:00,33.16,33.3,33.14,33.27,111890.0,31.1635,31.295,31.1447,31.2668,111890.0
2021-02-18 13:30:00,33.27,33.33,33.24,33.3,85262.0,31.2668,31.3232,31.2386,31.295,85262.0
2021-02-18 14:00:00,33.3,33.43,33.25,33.39,142555.0,31.295,31.4172,31.248,31.3796,142555.0
2021-02-18 14:30:00,33.39,33.77,33.39,33.74,166625.0,31.3796,31.7367,31.3796,31.7085,166625.0
2021-02-18 15:00:00,33.73,33.86,33.73,33.8,161556.0,31.6991,31.8213,31.6991,31.7649,161556.0
2021-02-18 15:30:00,33.8,34.41,33.8,34.36,1409184.0,31.7649,32.3382,31.7649,32.2912,1409184.0
2021-02-19 09:30:00,34.95,37.75,34.9,37.22,2198916.0,32.8457,35.4771,32.7987,34.979,2198916.0
2021-02-19 10:00:00,37.26,37.96,36.85,37.51,907795.0,35.0166,35.6745,34.6313,35.2515,907795.0
2021-02-19 10:30:00,37.49,37.5,36.23,36.36,743305.0,35.2328,35.2421,34.0486,34.1708,743305.0
2021-02-19 11:00:00,36.38,36.44,35.83,35.96,577518.0,34.1896,34.246,33.6727,33.7949,577518.0
2021-02-19 11:30:00,35.97,36.11,35.77,35.98,428550.0,33.8043,33.9358,33.6163,33.8137,428550.0
2021-02-19 12:00:00,35.98,36.02,35.61,35.83,536166.0,33.8137,33.8513,33.4659,33.6727,536166.0
2021-02-19 12:30:00,35.83,36.0,35.75,36.0,407928.0,33.6727,33.8325,33.5975,33.8325,407928.0
2021-02-19 13:00:00,36.02,36.12,35.93,36.06,347816.0,33.8513,33.9452,33.7667,33.8889,347816.0
2021-02-19 13:30:00,36.08,36.11,35.88,36.05,365994.0,33.9076,33.9358,33.7197,33.8795,365994.0
2021-02-19 14:00:00,36.05,36.29,36.04,36.19,300160.0,33.8795,34.105,33.8701,34.011,300160.0
2021-02-19 14:30:00,36.21,36.27,36.16,36.18,220154.0,34.0298,34.0862,33.9828,34.0016,220154.0
2021-02-19 15:00:00,36.18,36.33,36.12,36.2,242020.0,34.0016,34.1426,33.9452,34.0204,242020.0
2021-02-19 15:30:00,36.2,36.25,36.08,36.23,1020646.0,34.0204,34.0674,33.9076,34.0486,1020646.0
2021-02-22 09:30:00,35.11,36.21,34.8,36.05,1316441.0,32.996,34.0298,32.7047,33.8795,1316441.0
2021-02-22 10:00:00,36.05,36.22,35.65,35.65,885894.0,33.8795,34.0392,33.5035,33.5035,885894.0
2021-02-22 10:30:00,35.64,36.37,35.54,36.21,862525.0,33.4941,34.1802,33.4002,34.0298,862525.0
2021-02-22 11:00:00,36.23,36.46,36.12,36.43,504491.0,34.0486,34.2648,33.9452,34.2366,504491.0
2021-02-22 11:30:00,36.44,36.57,36.43,36.48,375343.0,34.246,34.3681,34.2366,34.2836,375343.0
2021-02-22 12:00:00,36.47,36.57,36.43,36.51,282474.0,34.2742,34.3681,34.2366,34.3118,282474.0
2021-02-22 12:30:00,36.51,36.52,36.46,36.48,200602.0,34.3118,34.3212,34.2648,34.2836,200602.0
2021-02-22 13:00:00,36.48,36.59,36.42,36.56,260797.0,34.2836,34.3869,34.2272,34.3587,260797.0
2021-02-22 13:30:00,36.55,36.59,36.43,36.48,149738.0,34.3493,34.3869,34.2366,34.2836,149738.0
2021-02-22 14:00:00,36.48,36.54,36.44,36.48,476387.0,34.2836,34.34,34.246,34.2836,476387.0
2021-02-22 14:30:00,36.48,36.53,36.45,36.5,409090.0,34.2836,34.3306,34.2554,34.3024,409090.0
2021-02-22 15:00:00,36.49,36.52,36.37,36.49,687785.0,34.293,34.3212,34.1802,34.293,687785.0
2021-02-22 15:30:00,36.48,36.67,36.26,36.5,2223209.0,34.2836,34.4621,34.0768,34.3024,2223209.0
2021-02-23 09:30:00,35.42,35.42,33.16,34.28,893241.0,33.2874,33.2874,31.1635,32.216,893241.0
2021-02-23 10:00:00,34.27,35.14,34.07,35.03,831703.0,32.2066,33.0242,32.0187,32.9209,831703.0
2021-02-23 10:30:00,35.02,35.15,34.97,35.05,363408.0,32.9115,33.0336,32.8645,32.9397,363408.0
2021-02-23 11:00:00,35.05,35.15,34.97,35.04,359289.0,32.9397,33.0336,32.8645,32.9303,359289.0
2021-02-23 11:30:00,35.02,35.11,34.97,34.99,494466.0,32.9115,32.996,32.8645,32.8833,494466.0
2021-02-23 12:00:00,34.98,35.33,34.97,35.19,369008.0,32.8739,33.2028,32.8645,33.0712,369008.0
2021-02-23 12:30:00,35.17,35.26,35.12,35.15,226848.0,33.0524,33.137,33.0054,33.0336,226848.0
2021-02-23 13:00:00,35.17,35.29,35.12,35.17,189339.0,33.0524,33.1652,33.0054,33.0524,189339.0
2021-02-23 13:30:00,35.17,35.55,35.13,35.43,314687.0,33.0524,33.4096,33.0148,33.2968,314687.0
2021-02-23 14:00:00,35.44,35.5,35.28,35.48,142785.0,33.3062,33.3626,33.1558,33.3438,142785.0
2021-02-23 14:30:00,35.5,35.8,35.46,35.8,199899.0,33.3626,33.6445,33.325,33.6445,199899.0
2021-02-23 15:00:00,35.79,36.03,35.74,36.0,209102.0,33.6351,33.8607,33.5881,33.8325,209102.0
2021-02-23 15:30:00,35.99,36.53,35.96,36.43,1238325.0,33.8231,34.3306,33.7949,34.2366,1238325.0
2021-02-24 09:30:00,36.27,36.28,34.82,35.3,1149567.0,34.0862,34.0956,32.7235,33.1746,1149567.0
2021-02-24 10:00:00,35.3,35.35,34.86,34.98,885606.0,33.1746,33.2216,32.7611,32.8739,885606.0
2021-02-24 10:30:00,34.98,35.03,34.52,34.61,379265.0,32.8739,32.9209,32.4416,32.5262,379265.0
2021-02-24 11:00:00,34.63,34.83,34.58,34.63,148947.0,32.545,32.7329,32.498,32.545,148947.0
2021-02-24 11:30:00,34.64,35.04,34.58,35.03,172459.0,32.5543,32.9303,32.498,32.9209,172459.0
2021-02-24 12:00:00,35.04,35.8,34.99,35.79,269180.0,32.9303,33.6445,32.8833,33.6351,269180.0
2021-02-24 12:30:00,35.79,35.87,35.75,35.81,182690.0,33.6351,33.7103,33.5975,33.6539,182690.0
2021-02-24 13:00:00,35.82,35.88,35.68,35.79,172533.0,33.6633,33.7197,33.5317,33.6351,172533.0
2021-02-24 13:30:00,35.8,35.97,35.76,35.81,197898.0,33.6445,33.8043,33.6069,33.6539,197898.0
2021-02-24 14:00:00,35.82,35.86,35.76,35.78,141376.0,33.6633,33.7009,33.6069,33.6257,141376.0
2021-02-24 14:30:00,35.79,36.04,35.78,36.01,205375.0,33.6351,33.8701,33.6257,33.8419,205375.0
2021-02-24 15:00:00,36.02,36.2,35.99,36.15,392426.0,33.8513,34.0204,33.8231,33.9734,392426.0
2021-02-24 15:30:00,36.16,36.45,36.15,36.35,1894945.0,33.9828,34.2554,33.9734,34.1614,1894945.0
2021-02-25 09:30:00,38.01,38.2,35.9,37.03,1755944.0,35.7214,35.9,33.7385,34.8004,1755944.0
2021-02-25 10:00:00,37.0,37.12,36.88,36.94,1231121.0,34.7723,34.885,34.6595,34.7159,1231121.0
2021-02-25 10:30:00,36.91,37.32,36.88,37.2,759478.0,34.6877,35.073,34.6595,34.9602,759478.0
2021-02-25 11:00:00,37.22,37.7,37.16,37.67,431758.0,34.979,35.4301,34.9226,35.4019,431758.0
2021-02-25 11:30:00,37.68,37.74,37.38,37.4,253519.0,35.4113,35.4677,35.1294,35.1482,253519.0
2021-02-25 12:00:00,37.4,37.68,37.35,37.39,360776.0,35.1482,35.4113,35.1012,35.1388,360776.0
2021-02-25 12:30:00,37.38,37.71,37.37,37.66,485268.0,35.1294,35.4395,35.12,35.3925,485268.0
2021-02-25 13:00:00,37.64,37.9,37.46,37.76,234191.0,35.3737,35.6181,35.2046,35.4865,234191.0
2021-02-25 13:30:00,37.79,37.92,37.61,37.87,209354.0,35.5147,35.6369,35.3455,35.5899,209354.0
2021-02-25 14:00:00,37.83,38.15,37.8,38.14,362284.0,35.5523,35.853,35.5241,35.8436,362284.0
2021-02-25 14:30:00,38.14,38.15,37.72,37.88,596857.0,35.8436,35.853,35.4489,35.5993,596857.0
2021-02-25 15:00:00,37.9,38.02,37.85,37.97,428423.0,35.6181,35.7308,35.5711,35.6839,428423.0
2021-02-25 15:30:00,37.97,38.78,37.9,38.52,2658129.0,35.6839,36.4451,35.6181,36.2007,2658129.0
2021-02-26 09:30:00,37.93,38.15,36.09,36.34,1679539.0,35.6463,35.853,33.917,34.152,1679539.0
2021-02-26 10:00:00,36.3,37.28,36.12,37.24,1402256.0,34.1144,35.0354,33.9452,34.9978,1402256.0
2021-02-26 10:30:00,37.23,37.74,37.21,37.62,1034189.0,34.9884,35.4677,34.9696,35.3549,1034189.0
2021-02-26 11:00:00,37.64,37.73,37.62,37.65,755849.0,35.3737,35.4583,35.3549,35.3831,755849.0
2021-02-26 11:30:00,37.65,37.89,37.62,37.86,454817.0,35.3831,35.6087,35.3549,35.5805,454817.0
2021-02-26 12:00:00,37.87,37.88,37.45,37.46,424332.0,35.5899,35.5993,35.1952,35.2046,424332.0
2021-02-26 12:30:00,37.45,37.59,37.42,37.47,294015.0,35.1952,35.3267,35.167,35.214,294015.0
2021-02-26 13:00:00,37.45,37.5,37.18,37.26,188102.0,35.1952,35.2421,34.9414,35.0166,188102.0
2021-02-26 13:30:00,37.26,37.32,37.18,37.2,237055.0,35.0166,35.073,34.9414,34.9602,237055.0
2021-02-26 14:00:00,37.21,37.28,37.16,37.24,259195.0,34.9696,35.0354,34.9226,34.9978,259195.0
2021-02-26 14:30:00,37.24,37.5,37.22,37.45,211750.0,34.9978,35.2421,34.979,35.1952,211750.0
2021-02-26 15:00:00,37.44,37.54,37.39,37.46,641504.0,35.1858,35.2797,35.1388,35.2046,641504.0
2021-02-26 15:30:00,37.47,37.52,37.05,37.41,2279464.0,35.214,35.2609,34.8192,35.1576,2279464.0
2021-03-01 09:30:00,37.77,39.41,37.7,38.56,704041.0,35.4959,37.0371,35.4301,36.2383,704041.0
2021-03-01 10:00:00,38.56,39.04,38.35,39.0,425851.0,36.2383,36.6894,36.041,36.6518,425851.0
2021-03-01 10:30:00,38.98,39.25,38.7,38.81,296848.0,36.633,36.8868,36.3699,36.4733,296848.0
2021-03-01 11:00:00,38.82,38.82,38.62,38.7,159799.0,36.4827,36.4827,36.2947,36.3699,159799.0
2021-03-01 11:30:00,38.7,38.82,38.65,38.65,308062.0,36.3699,36.4827,36.3229,36.3229,308062.0
2021-03-01 12:00:00,38.66,38.79,38.53,38.76,148309.0,36.3323,36.4545,36.2101,36.4263,148309.0
2021-03-01 12:30:00,38.77,38.82,38.58,38.63,362799.0,36.4357,36.4827,36.2571,36.3041,362799.0
2021-03-01 13:00:00,38.64,38.79,38.57,38.74,114638.0,36.3135,36.4545,36.2477,36.4075,114638.0
2021-03-01 13:30:00,38.74,38.8,38.72,38.79,117605.0,36.4075,36.4639,36.3887,36.4545,117605.0
2021-03-01 14:00:00,38.78,38.98,38.75,38.98,131355.0,36.4451,36.633,36.4169,36.633,131355.0
2021-03-01 14:30:00,38.99,39.17,38.94,39.13,120416.0,36.6424,36.8116,36.5954,36.774,120416.0
2021-03-01 15:00:00,39.13,39.18,38.93,38.97,143041.0,36.774,36.821,36.586,36.6236,143041.0
2021-03-01 15:30:00,38.97,38.98,38.74,38.75,457534.0,36.6236,36.633,36.4075,36.4169,457534.0
2021-03-02 09:30:00,38.75,39.29,38.21,39.28,455068.0,36.4169,36.9244,35.9094,36.915,455068.0
2021-03-02 10:00:00,39.29,39.36,38.78,38.9,477802.0,36.9244,36.9902,36.4451,36.5579,477802.0
2021-03-02 10:30:00,38.92,39.0,38.74,38.97,165086.0,36.5767,36.6518,36.4075,36.6236,165086.0
2021-03-02 11:00:00,38.98,39.23,38.75,38.92,182740.0,36.633,36.868,36.4169,36.5767,182740.0
2021-03-02 11:30:00,38.92,39.02,38.63,38.84,100220.0,36.5767,36.6706,36.3041,36.5015,100220.0
2021-03-02 12:00:00,38.82,38.97,38.77,38.89,87262.0,36.4827,36.6236,36.4357,36.5485,87262.0
2021-03-02 12:30:00,38.89,38.92,38.48,38.49,131403.0,36.5485,36.5767,36.1631,36.1725,131403.0
2021-03-02 13:00:00,38.5,39.04,38.5,39.03,203403.0,36.1819,36.6894,36.1819,36.68,203403.0
2021-03-02 13:30:00,39.04,39.06,38.88,39.01,406511.0,36.6894,36.7082,36.5391,36.6612,406511.0
2021-03-02 14:00:00,39.02,39.03,38.68,38.98,438935.0,36.6706,36.68,36.3511,36.633,438935.0
2021-03-02 14:30:00,38.98,39.1,38.95,39.05,191731.0,36.633,36.7458,36.6048,36.6988,191731.0
2021-03-02 15:00:00,39.06,39.11,38.95,38.95,187792.0,36.7082,36.7552,36.6048,36.6048,187792.0
2021-03-02 15:30:00,38.95,39.18,38.87,39.07,902717.0,36.6048,36.821,36.5297,36.7176,902717.0
2021-03-03 09:30:00,39.39,39.88,38.92,39.24,814095.0,37.0184,37.4789,36.5767,36.8774,814095.0
2021-03-03 10:00:00,39.25,39.7,39.12,39.38,491260.0,36.8868,37.3097,36.7646,37.009,491260.0
2021-03-03 10:30:00,39.36,40.06,39.32,39.88,842811.0,36.9902,37.648,36.9526,37.4789,842811.0
2021-03-03 11:00:00,39.88,40.06,39.8,40.0,481208.0,37.4789,37.648,37.4037,37.5916,481208.0
2021-03-03 11:30:00,40.01,40.04,39.6,39.62,340075.0,37.601,37.6292,37.2157,37.2345,340075.0
2021-03-03 12:00:00,39.62,39.7,39.32,39.4,192726.0,37.2345,37.3097,36.9526,37.0278,192726.0
2021-03-03 12:30:00,39.41,39.45,38.96,38.96,149546.0,37.0371,37.0747,36.6142,36.6142,149546.0
2021-03-03 13:00:00,38.94,39.51,38.92,39.47,189428.0,36.5954,37.1311,36.5767,37.0935,189428.0
2021-03-03 13:30:00,39.47,39.66,39.41,39.52,176685.0,37.0935,37.2721,37.0371,37.1405,176685.0
2021-03-03 14:00:00,39.53,40.02,39.49,39.95,635121.0,37.1499,37.6104,37.1123,37.5446,635121.0
2021-03-03 14:30:00,39.96,40.18,39.93,40.13,479707.0,37.554,37.7608,37.5258,37.7138,479707.0
2021-03-03 15:00:00,40.15,40.29,40.1,40.23,439412.0,37.7326,37.8642,37.6856,37.8078,439412.0
2021-03-03 15:30:00,40.23,40.41,40.03,40.33,1241661.0,37.8078,37.9769,37.6198,37.9018,1241661.0
2021-03-04 09:30:00,38.71,39.54,38.3,39.41,1363294.0,36.3793,37.1593,35.994,37.0371,1363294.0
2021-03-04 10:00:00,39.44,39.54,38.33,39.33,767289.0,37.0653,37.1593,36.0222,36.962,767289.0
2021-03-04 10:30:00,39.34,39.96,39.16,39.8,475184.0,36.9714,37.554,36.8022,37.4037,475184.0
2021-03-04 11:00:00,39.82,40.25,39.67,39.77,656965.0,37.4225,37.8266,37.2815,37.3755,656965.0
2021-03-04 11:30:00,39.76,40.25,39.73,40.15,781591.0,37.3661,37.8266,37.3379,37.7326,781591.0
2021-03-04 12:00:00,40.15,40.29,39.32,39.45,483898.0,37.7326,37.8642,36.9526,37.0747,483898.0
2021-03-04 12:30:00,39.43,39.48,38.4,38.55,239878.0,37.0559,37.1029,36.088,36.2289,239878.0
2021-03-04 13:00:00,38.52,38.63,38.17,38.41,223602.0,36.2007,36.3041,35.8718,36.0974,223602.0
2021-03-04 13:30:00,38.41,38.41,37.79,37.79,277800.0,36.0974,36.0974,35.5147,35.5147,277800.0
2021-03-04 14:00:00,37.79,38.88,37.78,38.81,478866.0,35.5147,36.5391,35.5053,36.4733,478866.0
2021-03-04 14:30:00,38.8,39.44,38.78,39.39,269013.0,36.4639,37.0653,36.4451,37.0184,269013.0
2021-03-04 15:00:00,39.4,39.83,39.33,39.74,556153.0,37.0278,37.4319,36.962,37.3473,556153.0
2021-03-04 15:30:00,39.75,40.14,39.23,39.74,2461047.0,37.3567,37.7232,36.868,37.3473,2461047.0
2021-03-05 09:30:00,39.71,40.16,39.2,40.12,886328.0,37.3191,37.742,36.8398,37.7044,886328.0
2021-03-05 10:00:00,40.09,40.42,39.37,39.45,712585.0,37.6762,37.9863,36.9996,37.0747,712585.0
2021-03-05 10:30:00,39.46,40.19,39.02,40.09,600573.0,37.0841,37.7702,36.6706,37.6762,600573.0
2021-03-05 11:00:00,40.12,40.38,39.56,39.72,498774.0,37.7044,37.9487,37.1781,37.3285,498774.0
2021-03-05 11:30:00,39.73,40.46,39.73,40.01,821706.0,37.3379,38.0239,37.3379,37.601,821706.0
2021-03-05 12:00:00,40.0,40.31,39.8,40.12,300217.0,37.5916,37.883,37.4037,37.7044,300217.0
2021-03-05 12:30:00,40.12,40.32,39.9,40.27,214711.0,37.7044,37.8924,37.4976,37.8454,214711.0
2021-03-05 13:00:00,40.26,40.83,40.2,40.73,444233.0,37.836,38.3717,37.7796,38.2777,444233.0
2021-03-05 13:30:00,40.7,40.79,40.44,40.61,154527.0,38.2495,38.3341,38.0051,38.1649,154527.0
2021-03-05 14:00:00,40.63,40.85,40.45,40.84,165638.0,38.1837,38.3904,38.0145,38.3811,165638.0
2021-03-05 14:30:00,40.84,41.12,40.82,41.07,235044.0,38.3811,38.6442,38.3623,38.5972,235044.0
2021-03-05 15:00:00,41.05,41.19,40.9,41.02,209690.0,38.5784,38.71,38.4374,38.5502,209690.0
2021-03-05 15:30:00,41.0,41.26,40.99,41.23,553681.0,38.5314,38.7758,38.522,38.7476,553681.0
2021-03-08 09:30:00,40.1,40.18,38.91,39.83,874874.0,37.6856,37.7608,36.5673,37.4319,874874.0
2021-03-08 10:00:00,39.85,40.51,39.54,40.35,411795.0,37.4507,38.0709,37.1593,37.9206,411795.0
2021-03-08 10:30:00,40.36,40.44,39.68,39.76,335158.0,37.93,38.0051,37.2909,37.3661,335158.0
2021-03-08 11:00:00,39.74,40.27,39.54,40.23,451057.0,37.3473,37.8454,37.1593,37.8078,451057.0
2021-03-08 11:30:00,40.23,40.39,40.08,40.23,362898.0,37.8078,37.9581,37.6668,37.8078,362898.0
2021-03-08 12:00:00,40.21,40.54,40.2,40.45,244566.0,37.789,38.0991,37.7796,38.0145,244566.0
2021-03-08 12:30:00,40.48,40.52,40.33,40.45,165702.0,38.0427,38.0803,37.9018,38.0145,165702.0
2021-03-08 13:00:00,40.44,40.61,40.33,40.58,191179.0,38.0051,38.1649,37.9018,38.1367,191179.0
2021-03-08 13:30:00,40.57,40.6,40.18,40.26,181207.0,38.1273,38.1555,37.7608,37.836,181207.0
2021-03-08 14:00:00,40.26,40.63,40.25,40.62,221108.0,37.836,38.1837,37.8266,38.1743,221108.0
2021-03-08 14:30:00,40.61,40.72,40.4,40.57,217971.0,38.1649,38.2683,37.9675,38.1273,217971.0
2021-03-08 15:00:00,40.58,40.75,40.49,40.72,349893.0,38.1367,38.2965,38.0521,38.2683,349893.0
2021-03-08 15:30:00,40.73,40.85,40.59,40.66,876990.0,38.2777,38.3904,38.1461,38.2119,876990.0
2021-03-09 09:30:00,40.68,40.88,40.18,40.7,1648394.0,38.2307,38.4186,37.7608,38.2495,1648394.0
2021-03-09 10:00:00,40.72,40.88,40.39,40.42,1579150.0,38.2683,38.4186,37.9581,37.9863,1579150.0
2021-03-09 10:30:00,40.45,40.66,40.44,40.59,288014.0,38.0145,38.2119,38.0051,38.1461,288014.0
2021-03-09 11:00:00,40.59,40.66,40.49,40.53,281373.0,38.1461,38.2119,38.0521,38.0897,281373.0
2021-03-09 11:30:00,40.54,41.03,40.49,40.88,693888.0,38.0991,38.5596,38.0521,38.4186,693888.0
2021-03-09 12:00:00,40.87,41.09,40.82,40.97,568497.0,38.4092,38.616,38.3623,38.5032,568497.0
2021-03-09 12:30:00,40.97,41.08,40.96,40.98,355135.0,38.5032,38.6066,38.4938,38.5126,355135.0
2021-03-09 13:00:00,40.98,41.23,40.89,41.21,573519.0,38.5126,38.7476,38.428,38.7288,573519.0
2021-03-09 13:30:00,41.2,41.28,41.15,41.23,301736.0,38.7194,38.7946,38.6724,38.7476,301736.0
2021-03-09 14:00:00,41.23,41.38,41.18,41.28,394319.0,38.7476,38.8885,38.7006,38.7946,394319.0
2021-03-09 14:30:00,41.29,41.42,41.25,41.31,135386.0,38.804,38.9261,38.7664,38.8228,135386.0
2021-03-09 15:00:00,41.32,41.6,41.29,41.4,662382.0,38.8321,39.0953,38.804,38.9073,662382.0
2021-03-09 15:30:00,41.39,41.94,41.39,41.61,1359229.0,38.8979,39.4148,38.8979,39.1047,1359229.0
2021-03-10 09:30:00,41.94,42.0,41.46,41.49,889255.0,39.4148,39.4712,38.9637,38.9919,889255.0
2021-03-10 10:00:00,41.47,41.54,40.84,41.32,862113.0,38.9731,39.0389,38.3811,38.8321,862113.0
2021-03-10 10:30:00,41.32,41.76,41.31,41.71,345960.0,38.8321,39.2457,38.8228,39.1987,345960.0
2021-03-10 11:00:00,41.73,41.83,41.36,41.54,236691.0,39.2175,39.3114,38.8697,39.0389,236691.0
2021-03-10 11:30:00,41.55,41.73,41.37,41.69,221517.0,39.0483,39.2175,38.8791,39.1799,221517.0
2021-03-10 12:00:00,41.68,41.83,41.52,41.54,109374.0,39.1705,39.3114,39.0201,39.0389,109374.0
2021-03-10 12:30:00,41.53,41.78,41.23,41.7,159065.0,39.0295,39.2645,38.7476,39.1893,159065.0
2021-03-10 13:00:00,41.7,41.78,41.53,41.7,152669.0,39.1893,39.2645,39.0295,39.1893,152669.0
2021-03-10 13:30:00,41.7,41.75,41.4,41.44,140725.0,39.1893,39.2363,38.9073,38.9449,140725.0
2021-03-10 14:00:00,41.44,41.9,41.35,41.83,223693.0,38.9449,39.3772,38.8603,39.3114,223693.0
2021-03-10 14:30:00,41.82,42.05,41.78,42.01,274050.0,39.302,39.5182,39.2645,39.4806,274050.0
2021-03-10 15:00:00,42.01,42.05,41.85,42.01,504250.0,39.4806,39.5182,39.3302,39.4806,504250.0
2021-03-10 15:30:00,42.0,42.13,41.98,42.0,1155686.0,39.4712,39.5934,39.4524,39.4712,1155686.0
2021-03-11 09:30:00,42.0,42.34,41.61,41.9,921574.0,39.4712,39.7907,39.1047,39.3772,921574.0
2021-03-11 10:00:00,41.87,42.38,41.87,42.16,668557.0,39.349,39.8283,39.349,39.6216,668557.0
2021-03-11 10:30:00,42.14,42.44,41.97,42.41,652005.0,39.6028,39.8847,39.443,39.8565,652005.0
2021-03-11 11:00:00,42.41,42.45,42.08,42.1,270365.0,39.8565,39.8941,39.5464,39.5652,270365.0
2021-03-11 11:30:00,42.09,42.17,41.96,42.0,291172.0,39.5558,39.631,39.4336,39.4712,291172.0
2021-03-11 12:00:00,41.98,42.17,41.96,42.12,223943.0,39.4524,39.631,39.4336,39.584,223943.0
2021-03-11 12:30:00,42.11,42.43,41.98,42.39,615291.0,39.5746,39.8753,39.4524,39.8377,615291.0
2021-03-11 13:00:00,42.4,42.54,42.38,42.44,186696.0,39.8471,39.9787,39.8283,39.8847,186696.0
2021-03-11 13:30:00,42.44,42.56,42.23,42.29,146372.0,39.8847,39.9975,39.6874,39.7437,146372.0
2021-03-11 14:00:00,42.29,42.51,42.27,42.49,223580.0,39.7437,39.9505,39.725,39.9317,223580.0
2021-03-11 14:30:00,42.49,42.59,42.41,42.51,236935.0,39.9317,40.0257,39.8565,39.9505,236935.0
2021-03-11 15:00:00,42.5,42.52,42.14,42.36,307464.0,39.9411,39.9599,39.6028,39.8095,307464.0
2021-03-11 15:30:00,42.36,42.5,42.21,42.41,1300119.0,39.8095,39.9411,39.6686,39.8565,1300119.0
2021-03-12 09:30:00,41.64,42.14,40.83,42.11,348377.0,39.1329,39.6028,38.3717,39.5746,348377.0
2021-03-12 10:00:00,42.1,42.35,41.8,41.82,194567.0,39.5652,39.8001,39.2832,39.302,194567.0
2021-03-12 10:30:00,41.82,42.1,41.64,41.81,221893.0,39.302,39.5652,39.1329,39.2926,221893.0
2021-03-12 11:00:00,41.8,41.87,41.44,41.48,160017.0,39.2832,39.349,38.9449,38.9825,160017.0
2021-03-12 11:30:00,41.49,41.53,41.21,41.25,154852.0,38.9919,39.0295,38.7288,38.7664,154852.0
2021-03-12 12:00:00,41.24,41.44,41.03,41.43,182911.0,38.757,38.9449,38.5596,38.9355,182911.0
2021-03-12 12:30:00,41.42,41.57,41.3,41.5,144860.0,38.9261,39.0671,38.8134,39.0013,144860.0
2021-03-12 13:00:00,41.52,41.63,41.49,41.51,105248.0,39.0201,39.1235,38.9919,39.0107,105248.0
2021-03-12 13:30:00,41.52,41.63,41.49,41.52,97650.0,39.0201,39.1235,38.9919,39.0201,97650.0
2021-03-12 14:00:00,41.51,41.64,41.48,41.64,94835.0,39.0107,39.1329,38.9825,39.1329,94835.0
2021-03-12 14:30:00,41.64,41.89,41.62,41.85,126528.0,39.1329,39.3678,39.1141,39.3302,126528.0
2021-03-12 15:00:00,41.85,41.9,41.83,41.85,214055.0,39.3302,39.3772,39.3114,39.3302,214055.0
2021-03-12 15:30:00,41.86,42.22,41.85,42.2,959673.0,39.3396,39.678,39.3302,39.6592,959673.0
2021-03-15 09:30:00,42.49,42.49,41.24,41.5,423563.0,39.9317,39.9317,38.757,39.0013,423563.0
2021-03-15 10:00:00,41.48,41.55,41.0,41.05,291706.0,38.9825,39.0483,38.5314,38.5784,291706.0
2021-03-15 10:30:00,41.03,41.34,40.88,40.97,273188.0,38.5596,38.8509,38.4186,38.5032,273188.0
2021-03-15 11:00:00,40.98,41.01,40.64,40.89,193042.0,38.5126,38.5408,38.1931,38.428,193042.0
2021-03-15 11:30:00,40.86,41.2,40.83,41.14,190199.0,38.3998,38.7194,38.3717,38.663,190199.0
2021-03-15 12:00:00,41.14,41.29,41.09,41.11,189284.0,38.663,38.804,38.616,38.6348,189284.0
2021-03-15 12:30:00,41.1,41.33,41.07,41.24,111974.0,38.6254,38.8415,38.5972,38.757,111974.0
2021-03-15 13:00:00,41.23,41.49,41.18,41.47,69538.0,38.7476,38.9919,38.7006,38.9731,69538.0
2021-03-15 13:30:00,41.47,41.47,41.28,41.38,170247.0,38.9731,38.9731,38.7946,38.8885,170247.0
2021-03-15 14:00:00,41.39,41.44,41.38,41.4,296095.0,38.8979,38.9449,38.8885,38.9073,296095.0
2021-03-15 14:30:00,41.41,41.59,41.39,41.42,204188.0,38.9167,39.0859,38.8979,38.9261,204188.0
2021-03-15 15:00:00,41.41,41.57,41.4,41.49,189388.0,38.9167,39.0671,38.9073,38.9919,189388.0
2021-03-15 15:30:00,41.5,41.74,41.49,41.7,1211432.0,39.0013,39.2269,38.9919,39.1893,1211432.0
2021-03-16 09:30:00,41.86,42.67,41.53,42.49,584916.0,39.3396,40.1009,39.0295,39.9317,584916.0
2021-03-16 10:00:00,42.51,42.94,42.47,42.88,365804.0,39.9505,40.3546,39.9129,40.2982,365804.0
2021-03-16 10:30:00,42.89,43.01,42.48,42.52,351580.0,40.3076,40.4204,39.9223,39.9599,351580.0
2021-03-16 11:00:00,42.52,42.81,42.49,42.71,221032.0,39.9599,40.2324,39.9317,40.1385,221032.0
2021-03-16 11:30:00,42.73,42.78,42.6,42.7,223129.0,40.1573,40.2042,40.0351,40.1291,223129.0
2021-03-16 12:00:00,42.69,42.81,42.63,42.76,399624.0,40.1197,40.2324,40.0633,40.1854,399624.0
2021-03-16 12:30:00,42.75,42.89,42.71,42.78,273476.0,40.1761,40.3076,40.1385,40.2042,273476.0
2021-03-16 13:00:00,42.77,42.88,42.71,42.87,229138.0,40.1948,40.2982,40.1385,40.2888,229138.0
2021-03-16 13:30:00,42.88,42.91,42.83,42.85,162831.0,40.2982,40.3264,40.2512,40.27,162831.0
2021-03-16 14:00:00,42.85,42.88,42.71,42.77,548058.0,40.27,40.2982,40.1385,40.1948,548058.0
2021-03-16 14:30:00,42.77,42.96,42.77,42.92,225901.0,40.1948,40.3734,40.1948,40.3358,225901.0
2021-03-16 15:00:00,42.9,43.02,42.83,42.96,346159.0,40.317,40.4298,40.2512,40.3734,346159.0
2021-03-16 15:30:00,42.96,43.0,42.84,42.94,715915.0,40.3734,40.411,40.2606,40.3546,715915.0
2021-03-17 09:30:00,42.32,42.61,41.61,42.03,625975.0,39.7719,40.0445,39.1047,39.4994,625975.0
2021-03-17 10:00:00,42.0,42.4,41.8,42.4,308854.0,39.4712,39.8471,39.2832,39.8471,308854.0
2021-03-17 10:30:00,42.38,42.81,42.3,42.79,222578.0,39.8283,40.2324,39.7531,40.2136,222578.0
2021-03-17 11:00:00,42.77,43.07,42.5,42.96,665568.0,40.1948,40.4768,39.9411,40.3734,665568.0
2021-03-17 11:30:00,42.95,42.97,42.5,42.76,361002.0,40.364,40.3828,39.9411,40.1854,361002.0
2021-03-17 12:00:00,42.74,43.31,42.66,43.19,978873.0,40.1667,40.7023,40.0915,40.5896,978873.0
2021-03-17 12:30:00,43.19,43.33,43.03,43.24,171378.0,40.5896,40.7211,40.4392,40.6365,171378.0
2021-03-17 13:00:00,43.26,43.65,43.2,43.53,233248.0,40.6553,41.0219,40.599,40.9091,233248.0
2021-03-17 13:30:00,43.53,43.62,43.48,43.5,180732.0,40.9091,40.9937,40.8621,40.8809,180732.0
2021-03-17 14:00:00,43.52,43.79,43.46,43.61,296921.0,40.8997,41.1534,40.8433,40.9843,296921.0
2021-03-17 14:30:00,43.61,44.11,43.58,44.09,407402.0,40.9843,41.4542,40.9561,41.4354,407402.0
2021-03-17 15:00:00,44.08,44.34,44.07,44.25,373076.0,41.426,41.6703,41.4166,41.5857,373076.0
2021-03-17 15:30:00,44.26,44.31,44.0,44.12,1250720.0,41.5951,41.6421,41.3508,41.4636,1250720.0
2021-03-18 09:30:00,43.43,43.71,43.21,43.67,771151.0,40.8151,41.0782,40.6084,41.0407,771151.0
2021-03-18 10:00:00,43.69,44.44,43.69,44.42,577191.0,41.0595,41.7643,41.0595,41.7455,577191.0
2021-03-18 10:30:00,44.44,44.61,44.31,44.35,509918.0,41.7643,41.9241,41.6421,41.6797,509918.0
2021-03-18 11:00:00,44.35,44.65,44.29,44.6,414481.0,41.6797,41.9617,41.6233,41.9147,414481.0
2021-03-18 11:30:00,44.59,44.75,44.47,44.64,297065.0,41.9053,42.0556,41.7925,41.9523,297065.0
2021-03-18 12:00:00,44.65,44.73,44.48,44.64,228610.0,41.9617,42.0368,41.8019,41.9523,228610.0
2021-03-18 12:30:00,44.62,44.62,44.21,44.21,339043.0,41.9335,41.9335,41.5481,41.5481,339043.0
2021-03-18 13:00:00,44.23,44.43,44.22,44.36,218371.0,41.5669,41.7549,41.5575,41.6891,218371.0
2021-03-18 13:30:00,44.36,44.5,44.35,44.39,149371.0,41.6891,41.8207,41.6797,41.7173,149371.0
2021-03-18 14:00:00,44.39,44.44,44.2,44.21,235703.0,41.7173,41.7643,41.5387,41.5481,235703.0
2021-03-18 14:30:00,44.21,44.25,43.87,44.04,370355.0,41.5481,41.5857,41.2286,41.3884,370355.0
2021-03-18 15:00:00,44.04,44.25,43.89,44.25,552640.0,41.3884,41.5857,41.2474,41.5857,552640.0
2021-03-18 15:30:00,44.25,44.54,44.19,44.5,1559824.0,41.5857,41.8583,41.5293,41.8207,1559824.0
2021-03-19 09:30:00,44.5,44.8,44.28,44.61,473075.0,41.8207,42.1026,41.6139,41.9241,473075.0
2021-03-19 10:00:00,44.59,44.81,44.06,44.58,597417.0,41.9053,42.112,41.4072,41.8959,597417.0
2021-03-19 10:30:00,44.6,44.88,44.57,44.79,428955.0,41.9147,42.1778,41.8865,42.0932,428955.0
2021-03-19 11:00:00,44.79,44.87,44.55,44.78,365308.0,42.0932,42.1684,41.8677,42.0838,365308.0
2021-03-19 11:30:00,44.77,45.01,44.75,44.99,1206302.0,42.0744,42.3,42.0556,42.2812,1206302.0
2021-03-19 12:00:00,45.0,45.16,44.85,45.07,1055535.0,42.2906,42.4409,42.1496,42.3564,1055535.0
2021-03-19 12:30:00,45.07,45.08,44.92,45.05,256020.0,42.3564,42.3658,42.2154,42.3376,256020.0
2021-03-19 13:00:00,45.05,45.25,44.96,45.12,242628.0,42.3376,42.5255,42.253,42.4034,242628.0
2021-03-19 13:30:00,45.12,45.45,45.03,45.41,240279.0,42.4034,42.7135,42.3188,42.6759,240279.0
2021-03-19 14:00:00,45.41,45.44,45.12,45.28,154976.0,42.6759,42.7041,42.4034,42.5537,154976.0
2021-03-19 14:30:00,45.29,45.5,45.2,45.43,260625.0,42.5631,42.7605,42.4785,42.6947,260625.0
2021-03-19 15:00:00,45.43,45.46,45.26,45.27,270442.0,42.6947,42.7229,42.5349,42.5443,270442.0
2021-03-19 15:30:00,45.27,45.44,45.23,45.43,967522.0,42.5443,42.7041,42.5067,42.6947,967522.0
2021-03-22 09:30:00,45.28,45.45,43.52,44.01,1721376.0,42.5537,42.7135,40.8997,41.3602,1721376.0
2021-03-22 10:00:00,44.01,44.73,44.0,44.32,777194.0,41.3602,42.0368,41.3508,41.6515,777194.0
2021-03-22 10:30:00,44.33,45.09,44.33,44.87,374709.0,41.6609,42.3752,41.6609,42.1684,374709.0
2021-03-22 11:00:00,44.93,45.14,44.87,44.99,390431.0,42.2248,42.4221,42.1684,42.2812,390431.0
2021-03-22 11:30:00,45.0,45.1,44.93,45.02,210831.0,42.2906,42.3846,42.2248,42.3094,210831.0
2021-03-22 12:00:00,45.02,45.03,44.7,44.87,246329.0,42.3094,42.3188,42.0086,42.1684,246329.0
2021-03-22 12:30:00,44.87,45.03,44.77,45.0,269696.0,42.1684,42.3188,42.0744,42.2906,269696.0
2021-03-22 13:00:00,44.98,45.05,44.92,45.02,222385.0,42.2718,42.3376,42.2154,42.3094,222385.0
2021-03-22 13:30:00,45.01,45.08,44.96,45.02,183502.0,42.3,42.3658,42.253,42.3094,183502.0
2021-03-22 14:00:00,45.03,45.2,45.01,45.12,197195.0,42.3188,42.4785,42.3,42.4034,197195.0
2021-03-22 14:30:00,45.12,45.3,45.07,45.17,237483.0,42.4034,42.5725,42.3564,42.4503,237483.0
2021-03-22 15:00:00,45.19,45.24,45.05,45.18,383179.0,42.4691,42.5161,42.3376,42.4597,383179.0
2021-03-22 15:30:00,45.17,45.32,45.15,45.25,2158974.0,42.4503,42.5913,42.4315,42.5255,2158974.0
2021-03-23 09:30:00,44.5,45.29,43.72,45.25,892377.0,41.8207,42.5631,41.0876,42.5255,892377.0
2021-03-23 10:00:00,45.24,45.58,45.21,45.51,819611.0,42.5161,42.8357,42.4879,42.7699,819611.0
2021-03-23 10:30:00,45.51,45.63,45.35,45.51,921666.0,42.7699,42.8826,42.6195,42.7699,921666.0
2021-03-23 11:00:00,45.51,45.76,45.47,45.51,477160.0,42.7699,43.0048,42.7323,42.7699,477160.0
2021-03-23 11:30:00,45.51,45.71,45.48,45.62,330418.0,42.7699,42.9578,42.7417,42.8732,330418.0
2021-03-23 12:00:00,45.62,45.64,45.48,45.56,202770.0,42.8732,42.892,42.7417,42.8169,202770.0
2021-03-23 12:30:00,45.55,45.63,45.44,45.57,184108.0,42.8075,42.8826,42.7041,42.8263,184108.0
2021-03-23 13:00:00,45.58,45.64,45.5,45.53,118787.0,42.8357,42.892,42.7605,42.7887,118787.0
2021-03-23 13:30:00,45.52,46.0,45.49,45.7,1451143.0,42.7793,43.2304,42.7511,42.9484,1451143.0
2021-03-23 14:00:00,45.68,45.72,45.56,45.68,319444.0,42.9296,42.9672,42.8169,42.9296,319444.0
2021-03-23 14:30:00,45.68,45.81,45.6,45.63,272387.0,42.9296,43.0518,42.8545,42.8826,272387.0
2021-03-23 15:00:00,45.63,45.74,45.42,45.46,299715.0,42.8826,42.986,42.6853,42.7229,299715.0
2021-03-23 15:30:00,45.46,45.9,45.41,45.54,1602902.0,42.7229,43.1364,42.6759,42.7981,1602902.0
2021-03-24 09:30:00,45.11,45.49,44.3,44.34,548159.0,42.394,42.7511,41.6327,41.6703,548159.0
2021-03-24 10:00:00,44.3,44.31,41.65,41.72,1213718.0,41.6327,41.6421,39.1423,39.2081,1213718.0
2021-03-24 10:30:00,41.73,41.92,38.83,38.88,1796580.0,39.2175,39.396,36.4921,36.5391,1796580.0
2021-03-24 11:00:00,38.87,39.35,37.83,38.03,1562499.0,36.5297,36.9808,35.5523,35.7402,1562499.0
2021-03-24 11:30:00,38.03,38.5,36.87,38.08,1458585.0,35.7402,36.1819,34.6501,35.7872,1458585.0
2021-03-24 12:00:00,38.08,38.61,37.41,37.75,2300222.0,35.7872,36.2853,35.1576,35.4771,2300222.0
2021-03-24 12:30:00,37.75,37.84,37.22,37.33,547442.0,35.4771,35.5617,34.979,35.0824,547442.0
2021-03-24 13:00:00,37.33,37.33,36.46,36.47,597689.0,35.0824,35.0824,34.2648,34.2742,597689.0
2021-03-24 13:30:00,36.46,37.02,36.24,36.25,646944.0,34.2648,34.791,34.058,34.0674,646944.0
2021-03-24 14:00:00,36.25,37.54,35.95,35.97,786057.0,34.0674,35.2797,33.7855,33.8043,786057.0
2021-03-24 14:30:00,35.96,35.97,35.08,35.82,698524.0,33.7949,33.8043,32.9679,33.6633,698524.0
2021-03-24 15:00:00,35.82,36.0,35.4,36.0,782702.0,33.6633,33.8325,33.2686,33.8325,782702.0
2021-03-24 15:30:00,36.0,36.15,35.32,35.81,1450588.0,33.8325,33.9734,33.1934,33.6539,1450588.0
2021-03-25 09:30:00,34.37,35.11,31.58,35.11,4834509.0,32.3006,32.996,29.6786,32.996,4834509.0
2021-03-25 10:00:00,35.09,35.18,34.24,34.3,1738870.0,32.9773,33.0618,32.1784,32.2348,1738870.0
2021-03-25 10:30:00,34.3,34.47,33.33,33.81,997774.0,32.2348,32.3946,31.3232,31.7743,997774.0
2021-03-25 11:00:00,33.81,33.81,32.9,33.57,781052.0,31.7743,31.7743,30.9191,31.5488,781052.0
2021-03-25 11:30:00,33.59,34.0,33.51,33.94,410177.0,31.5676,31.9529,31.4924,31.8965,410177.0
2021-03-25 12:00:00,33.93,34.66,33.67,34.34,477994.0,31.8871,32.5731,31.6428,32.2724,477994.0
2021-03-25 12:30:00,34.34,34.37,33.43,33.63,457864.0,32.2724,32.3006,31.4172,31.6052,457864.0
2021-03-25 13:00:00,33.62,33.82,33.4,33.64,322460.0,31.5958,31.7837,31.389,31.6146,322460.0
2021-03-25 13:30:00,33.65,33.74,33.21,33.38,319655.0,31.624,31.7085,31.2104,31.3702,319655.0
2021-03-25 14:00:00,33.37,33.56,33.2,33.43,265840.0,31.3608,31.5394,31.201,31.4172,265840.0
2021-03-25 14:30:00,33.43,33.59,33.2,33.33,294639.0,31.4172,31.5676,31.201,31.3232,294639.0
2021-03-25 15:00:00,33.34,33.35,32.95,33.0,830558.0,31.3326,31.342,30.9661,31.0131,830558.0
2021-03-25 15:30:00,32.98,33.01,31.79,31.96,3295805.0,30.9943,31.0225,29.8759,30.0357,3295805.0
2021-03-26 09:30:00,30.0,34.87,29.99,33.93,11429205.0,28.1937,32.7705,28.1843,31.8871,11429205.0
2021-03-26 10:00:00,33.95,34.2,28.85,30.96,22281383.0,31.9059,32.1408,27.113,29.0959,22281383.0
2021-03-26 10:30:00,30.95,31.2,29.59,29.73,10148333.0,29.0865,29.3215,27.8084,27.94,10148333.0
2021-03-26 11:00:00,29.74,30.87,28.81,29.02,7805627.0,27.9494,29.0113,27.0754,27.2727,7805627.0
2021-03-26 11:30:00,29.05,30.36,28.81,29.61,3929404.0,27.3009,28.532,27.0754,27.8272,3929404.0
2021-03-26 12:00:00,29.61,30.11,28.67,29.02,4504722.0,27.8272,28.2971,26.9438,27.2727,4504722.0
2021-03-26 12:30:00,29.02,29.14,26.92,27.21,8686691.0,27.2727,27.3855,25.2992,25.5717,8686691.0
2021-03-26 13:00:00,27.21,28.38,27.1,28.36,7467829.0,25.5717,26.6713,25.4683,26.6525,7467829.0
2021-03-26 13:30:00,28.35,28.37,25.55,25.68,9766252.0,26.6431,26.6619,24.0117,24.1338,9766252.0
2021-03-26 14:00:00,25.69,27.07,24.98,26.75,7353040.0,24.1432,25.4401,23.476,25.1394,7353040.0
2021-03-26 14:30:00,26.76,28.45,26.53,28.11,5482133.0,25.1488,26.737,24.9326,26.4175,5482133.0
2021-03-26 15:00:00,28.08,29.59,26.8,29.47,5714059.0,26.3893,27.8084,25.1864,27.6956,5714059.0
2021-03-26 15:30:00,29.46,31.57,28.69,31.18,17381245.0,27.6862,29.6692,26.9626,29.3027,17381245.0
2021-03-29 09:30:00,32.4,32.5,29.31,29.64,8639270.0,30.4492,30.5432,27.5453,27.8554,8639270.0
2021-03-29 10:00:00,29.65,29.76,28.97,29.24,4325672.0,27.8648,27.9682,27.2257,27.4795,4325672.0
2021-03-29 10:30:00,29.23,29.88,28.97,29.29,3135128.0,27.4701,28.0809,27.2257,27.5265,3135128.0
2021-03-29 11:00:00,29.29,29.35,28.6,28.73,2144727.0,27.5265,27.5829,26.878,27.0002,2144727.0
2021-03-29 11:30:00,28.73,29.22,28.17,29.12,3256281.0,27.0002,27.4607,26.4739,27.3667,3256281.0
2021-03-29 12:00:00,29.13,29.18,28.1,28.73,1904878.0,27.3761,27.4231,26.4081,27.0002,1904878.0
2021-03-29 12:30:00,28.71,29.39,28.49,29.39,2940149.0,26.9814,27.6204,26.7746,27.6204,2940149.0
2021-03-29 13:00:00,29.36,29.76,28.07,28.29,6293887.0,27.5923,27.9682,26.3799,26.5867,6293887.0
2021-03-29 13:30:00,28.27,29.07,28.27,29.0,2563594.0,26.5679,27.3197,26.5679,27.2539,2563594.0
2021-03-29 14:00:00,29.0,29.1,28.43,28.66,2375171.0,27.2539,27.3479,26.7182,26.9344,2375171.0
2021-03-29 14:30:00,28.66,28.73,28.19,28.37,1538346.0,26.9344,27.0002,26.4927,26.6619,1538346.0
2021-03-29 15:00:00,28.37,28.94,28.36,28.89,1782260.0,26.6619,27.1975,26.6525,27.1506,1782260.0
2021-03-29 15:30:00,28.89,29.25,28.27,28.35,8207573.0,27.1506,27.4889,26.5679,26.6431,8207573.0
2021-03-30 09:30:00,30.43,31.71,29.97,31.61,10870550.0,28.5978,29.8008,28.1655,29.7068,10870550.0
2021-03-30 10:00:00,31.6,32.07,31.18,31.91,5760049.0,29.6974,30.1391,29.3027,29.9887,5760049.0
2021-03-30 10:30:00,31.92,32.13,31.14,32.06,3817036.0,29.9981,30.1955,29.2651,30.1297,3817036.0
2021-03-30 11:00:00,32.07,32.39,31.71,31.97,2845664.0,30.1391,30.4398,29.8008,30.0451,2845664.0
2021-03-30 11:30:00,31.98,32.31,31.1,31.44,2878469.0,30.0545,30.3646,29.2275,29.547,2878469.0
2021-03-30 12:00:00,31.44,31.73,31.06,31.62,1631916.0,29.547,29.8196,29.1899,29.7162,1631916.0
2021-03-30 12:30:00,31.61,32.2,31.34,31.37,2022412.0,29.7068,30.2613,29.453,29.4812,2022412.0
2021-03-30 13:00:00,31.37,31.65,30.83,31.0,2010695.0,29.4812,29.7444,28.9737,29.1335,2010695.0
2021-03-30 13:30:00,31.0,31.21,30.26,30.36,1607047.0,29.1335,29.3309,28.4381,28.532,1607047.0
2021-03-30 14:00:00,30.36,30.81,30.28,30.7,1623155.0,28.532,28.9549,28.4569,28.8516,1623155.0
2021-03-30 14:30:00,30.7,30.96,30.61,30.85,1191120.0,28.8516,29.0959,28.767,28.9925,1191120.0
2021-03-30 15:00:00,30.86,31.54,30.72,31.46,1681254.0,29.0019,29.641,28.8704,29.5658,1681254.0
2021-03-30 15:30:00,31.46,31.59,30.8,30.93,4292779.0,29.5658,29.688,28.9456,29.0677,4292779.0
2021-03-31 09:30:00,31.49,31.93,30.0,30.56,3546726.0,29.594,30.0075,28.1937,28.72,3546726.0
2021-03-31 10:00:00,30.56,31.41,30.48,31.03,2307304.0,28.72,29.5188,28.6448,29.1617,2307304.0
2021-03-31 10:30:00,31.04,31.51,30.81,30.89,1564177.0,29.1711,29.6128,28.9549,29.0301,1564177.0
2021-03-31 11:00:00,30.9,31.1,30.37,31.07,1081626.0,29.0395,29.2275,28.5414,29.1993,1081626.0
2021-03-31 11:30:00,31.06,31.15,30.38,30.41,816315.0,29.1899,29.2745,28.5508,28.579,816315.0
2021-03-31 12:00:00,30.4,30.87,30.35,30.66,613713.0,28.5696,29.0113,28.5226,28.814,613713.0
2021-03-31 12:30:00,30.66,30.73,30.38,30.5,550753.0,28.814,28.8798,28.5508,28.6636,550753.0
2021-03-31 13:00:00,30.49,30.49,30.14,30.21,703687.0,28.6542,28.6542,28.3253,28.3911,703687.0
2021-03-31 13:30:00,30.21,30.5,30.12,30.24,658155.0,28.3911,28.6636,28.3065,28.4193,658155.0
2021-03-31 14:00:00,30.24,30.42,30.05,30.12,688038.0,28.4193,28.5884,28.2407,28.3065,688038.0
2021-03-31 14:30:00,30.12,30.19,29.68,30.1,1302730.0,28.3065,28.3723,27.893,28.2877,1302730.0
2021-03-31 15:00:00,30.1,30.19,29.8,30.18,825859.0,28.2877,28.3723,28.0058,28.3629,825859.0
2021-03-31 15:30:00,30.18,30.32,29.85,29.85,2973718.0,28.3629,28.4945,28.0528,28.0528,2973718.0
2021-04-01 09:30:00,31.01,31.67,30.89,31.07,3361082.0,29.1429,29.7632,29.0301,29.1993,3361082.0
2021-04-01 10:00:00,31.08,31.56,30.75,31.46,2141346.0,29.2087,29.6598,28.8986,29.5658,2141346.0
2021-04-01 10:30:00,31.47,31.59,30.56,30.69,1549285.0,29.5752,29.688,28.72,28.8422,1549285.0
2021-04-01 11:00:00,30.7,30.7,30.11,30.42,1026552.0,28.8516,28.8516,28.2971,28.5884,1026552.0
2021-04-01 11:30:00,30.41,30.67,30.37,30.58,577704.0,28.579,28.8234,28.5414,28.7388,577704.0
2021-04-01 12:00:00,30.57,30.7,30.4,30.49,305150.0,28.7294,28.8516,28.5696,28.6542,305150.0
2021-04-01 12:30:00,30.49,30.58,30.0,30.03,828729.0,28.6542,28.7388,28.1937,28.2219,828729.0
2021-04-01 13:00:00,30.02,30.18,29.9,29.91,754854.0,28.2125,28.3629,28.0997,28.1091,754854.0
2021-04-01 13:30:00,29.91,30.04,29.75,29.94,564648.0,28.1091,28.2313,27.9588,28.1373,564648.0
2021-04-01 14:00:00,29.94,30.22,29.88,30.14,482889.0,28.1373,28.4005,28.0809,28.3253,482889.0
2021-04-01 14:30:00,30.15,30.15,29.96,30.06,411820.0,28.3347,28.3347,28.1561,28.2501,411820.0
2021-04-01 15:00:00,30.07,30.22,30.0,30.16,479149.0,28.2595,28.4005,28.1937,28.3441,479149.0
2021-04-01 15:30:00,30.16,30.35,30.08,30.13,1433035.0,28.3441,28.5226,28.2689,28.3159,1433035.0
2021-04-05 09:30:00,30.2,30.49,28.55,29.85,2605179.0,28.3817,28.6542,26.831,28.0528,2605179.0
2021-04-05 10:00:00,29.84,29.95,29.12,29.34,814419.0,28.0434,28.1467,27.3667,27.5735,814419.0
2021-04-05 10:30:00,29.34,29.53,29.07,29.22,917712.0,27.5735,27.752,27.3197,27.4607,917712.0
2021-04-05 11:00:00,29.24,29.32,29.04,29.19,1013839.0,27.4795,27.5547,27.2915,27.4325,1013839.0
2021-04-05 11:30:00,29.2,29.25,28.86,29.17,1541663.0,27.4419,27.4889,27.1224,27.4137,1541663.0
2021-04-05 12:00:00,29.17,29.33,29.0,29.2,678888.0,27.4137,27.5641,27.2539,27.4419,678888.0
2021-04-05 12:30:00,29.19,30.0,29.18,29.83,1308846.0,27.4325,28.1937,27.4231,28.034,1308846.0
2021-04-05 13:00:00,29.84,29.89,29.75,29.77,411679.0,28.0434,28.0903,27.9588,27.9776,411679.0
2021-04-05 13:30:00,29.76,29.98,29.76,29.84,421932.0,27.9682,28.1749,27.9682,28.0434,421932.0
2021-04-05 14:00:00,29.84,29.98,29.77,29.85,434316.0,28.0434,28.1749,27.9776,28.0528,434316.0
2021-04-05 14:30:00,29.86,29.93,29.79,29.9,283351.0,28.0621,28.1279,27.9964,28.0997,283351.0
2021-04-05 15:00:00,29.91,29.95,29.69,29.79,856090.0,28.1091,28.1467,27.9024,27.9964,856090.0
2021-04-05 15:30:00,29.8,29.83,29.72,29.8,2093816.0,28.0058,28.034,27.9306,28.0058,2093816.0
2021-04-06 09:30:00,29.32,32.14,29.28,31.42,7240927.0,27.5547,30.2049,27.5171,29.5282,7240927.0
2021-04-06 10:00:00,31.41,32.06,31.21,31.49,3447741.0,29.5188,30.1297,29.3309,29.594,3447741.0
2021-04-06 10:30:00,31.49,31.7,31.27,31.6,1502238.0,29.594,29.7914,29.3873,29.6974,1502238.0
2021-04-06 11:00:00,31.58,31.64,31.05,31.5,1349558.0,29.6786,29.735,29.1805,29.6034,1349558.0
2021-04-06 11:30:00,31.5,31.8,31.14,31.78,902005.0,29.6034,29.8853,29.2651,29.8665,902005.0
2021-04-06 12:00:00,31.78,31.88,31.48,31.82,1285864.0,29.8665,29.9605,29.5846,29.9041,1285864.0
2021-04-06 12:30:00,31.83,32.21,31.78,31.98,1087659.0,29.9135,30.2707,29.8665,30.0545,1087659.0
2021-04-06 13:00:00,31.98,32.08,31.5,31.61,462111.0,30.0545,30.1485,29.6034,29.7068,462111.0
2021-04-06 13:30:00,31.62,31.94,31.53,31.57,607372.0,29.7162,30.0169,29.6316,29.6692,607372.0
2021-04-06 14:00:00,31.56,31.87,31.46,31.71,419038.0,29.6598,29.9511,29.5658,29.8008,419038.0
2021-04-06 14:30:00,31.71,31.84,31.64,31.68,417924.0,29.8008,29.9229,29.735,29.7726,417924.0
2021-04-06 15:00:00,31.68,31.71,31.38,31.54,683456.0,29.7726,29.8008,29.4906,29.641,683456.0
2021-04-06 15:30:00,31.53,31.56,31.31,31.5,1705094.0,29.6316,29.6598,29.4248,29.6034,1705094.0
2021-04-07 09:30:00,31.1,31.49,30.31,30.61,1869665.0,29.2275,29.594,28.4851,28.767,1869665.0
2021-04-07 10:00:00,30.59,30.99,30.17,30.96,1060538.0,28.7482,29.1241,28.3535,29.0959,1060538.0
2021-04-07 10:30:00,30.97,31.06,30.45,30.66,890591.0,29.1053,29.1899,28.6166,28.814,890591.0
2021-04-07 11:00:00,30.67,30.78,30.11,30.27,955020.0,28.8234,28.9268,28.2971,28.4475,955020.0
2021-04-07 11:30:00,30.28,30.29,29.6,29.64,1774232.0,28.4569,28.4663,27.8178,27.8554,1774232.0
2021-04-07 12:00:00,29.64,29.95,29.5,29.51,898699.0,27.8554,28.1467,27.7238,27.7332,898699.0
2021-04-07 12:30:00,29.52,29.92,29.52,29.8,915939.0,27.7426,28.1185,27.7426,28.0058,915939.0
2021-04-07 13:00:00,29.81,30.09,29.7,29.75,894175.0,28.0152,28.2783,27.9118,27.9588,894175.0
2021-04-07 13:30:00,29.75,30.35,29.67,30.18,679934.0,27.9588,28.5226,27.8836,28.3629,679934.0
2021-04-07 14:00:00,30.18,30.23,29.9,29.95,353557.0,28.3629,28.4099,28.0997,28.1467,353557.0
2021-04-07 14:30:00,29.95,30.08,29.75,29.84,319641.0,28.1467,28.2689,27.9588,28.0434,319641.0
2021-04-07 15:00:00,29.84,29.98,29.7,29.77,583569.0,28.0434,28.1749,27.9118,27.9776,583569.0
2021-04-07 15:30:00,29.77,29.81,29.51,29.52,1161290.0,27.9776,28.0152,27.7332,27.7426,1161290.0
2021-04-08 09:30:00,30.2,30.22,29.68,29.95,1315056.0,28.3817,28.4005,27.893,28.1467,1315056.0
2021-04-08 10:00:00,29.96,30.23,29.72,29.82,1004587.0,28.1561,28.4099,27.9306,28.0246,1004587.0
2021-04-08 10:30:00,29.82,30.01,29.78,30.0,840142.0,28.0246,28.2031,27.987,28.1937,840142.0
2021-04-08 11:00:00,30.0,30.1,29.75,29.76,492715.0,28.1937,28.2877,27.9588,27.9682,492715.0
2021-04-08 11:30:00,29.78,30.07,29.77,29.95,810624.0,27.987,28.2595,27.9776,28.1467,810624.0
2021-04-08 12:00:00,29.95,30.02,29.82,29.89,638547.0,28.1467,28.2125,28.0246,28.0903,638547.0
2021-04-08 12:30:00,29.89,29.97,29.84,29.86,616009.0,28.0903,28.1655,28.0434,28.0621,616009.0
2021-04-08 13:00:00,29.86,29.95,29.78,29.82,869058.0,28.0621,28.1467,27.987,28.0246,869058.0
2021-04-08 13:30:00,29.82,29.9,29.65,29.79,1095189.0,28.0246,28.0997,27.8648,27.9964,1095189.0
2021-04-08 14:00:00,29.79,29.82,29.69,29.71,419338.0,27.9964,28.0246,27.9024,27.9212,419338.0
2021-04-08 14:30:00,29.72,29.75,29.64,29.72,585587.0,27.9306,27.9588,27.8554,27.9306,585587.0
2021-04-08 15:00:00,29.73,29.74,29.59,29.63,1102244.0,27.94,27.9494,27.8084,27.846,1102244.0
2021-04-08 15:30:00,29.63,29.7,28.72,28.93,4645463.0,27.846,27.9118,26.9908,27.1881,4645463.0
2021-04-09 09:30:00,28.86,29.88,28.74,29.64,2211999.0,27.1224,28.0809,27.0096,27.8554,2211999.0
2021-04-09 10:00:00,29.65,29.73,28.99,29.02,1430187.0,27.8648,27.94,27.2445,27.2727,1430187.0
2021-04-09 10:30:00,29.02,30.17,28.57,29.8,2900185.0,27.2727,28.3535,26.8498,28.0058,2900185.0
2021-04-09 11:00:00,29.78,29.82,29.41,29.56,2019329.0,27.987,28.0246,27.6392,27.7802,2019329.0
2021-04-09 11:30:00,29.56,29.6,29.16,29.38,961107.0,27.7802,27.8178,27.4043,27.611,961107.0
2021-04-09 12:00:00,29.38,29.38,29.1,29.15,606056.0,27.611,27.611,27.3479,27.3949,606056.0
2021-04-09 12:30:00,29.14,29.29,28.8,28.83,1155818.0,27.3855,27.5265,27.066,27.0942,1155818.0
2021-04-09 13:00:00,28.83,28.97,28.52,28.55,1125535.0,27.0942,27.2257,26.8028,26.831,1125535.0
2021-04-09 13:30:00,28.55,28.86,28.48,28.54,1910442.0,26.831,27.1224,26.7652,26.8216,1910442.0
2021-04-09 14:00:00,28.54,28.73,28.37,28.54,993903.0,26.8216,27.0002,26.6619,26.8216,993903.0
2021-04-09 14:30:00,28.54,28.56,28.08,28.26,1319612.0,26.8216,26.8404,26.3893,26.5585,1319612.0
2021-04-09 15:00:00,28.26,28.44,28.22,28.25,603259.0,26.5585,26.7276,26.5209,26.5491,603259.0
2021-04-09 15:30:00,28.26,28.46,28.15,28.43,2553360.0,26.5585,26.7464,26.4551,26.7182,2553360.0
2021-04-12 09:30:00,28.48,28.8,27.52,27.69,1718618.0,26.7652,27.066,25.863,26.0228,1718618.0
2021-04-12 10:00:00,27.7,27.8,27.05,27.14,2115781.0,26.0322,26.1262,25.4213,25.5059,2115781.0
2021-04-12 10:30:00,27.16,27.4,26.78,26.84,1702424.0,25.5247,25.7503,25.1676,25.224,1702424.0
2021-04-12 11:00:00,26.84,27.46,26.83,27.32,1675501.0,25.224,25.8067,25.2146,25.6751,1675501.0
2021-04-12 11:30:00,27.33,27.33,26.86,26.94,1101157.0,25.6845,25.6845,25.2428,25.318,1101157.0
2021-04-12 12:00:00,26.95,27.24,26.68,26.91,1321944.0,25.3274,25.5999,25.0736,25.2898,1321944.0
2021-04-12 12:30:00,26.91,26.97,26.21,26.36,1855090.0,25.2898,25.3462,24.6319,24.7729,1855090.0
2021-04-12 13:00:00,26.38,26.52,26.16,26.32,1482817.0,24.7917,24.9232,24.5849,24.7353,1482817.0
2021-04-12 13:30:00,26.33,26.71,26.21,26.55,1305250.0,24.7447,25.1018,24.6319,24.9514,1305250.0
2021-04-12 14:00:00,26.55,26.55,26.21,26.29,1554286.0,24.9514,24.9514,24.6319,24.7071,1554286.0
2021-04-12 14:30:00,26.29,26.53,26.21,26.27,1355205.0,24.7071,24.9326,24.6319,24.6883,1355205.0
2021-04-12 15:00:00,26.27,26.85,26.21,26.69,1565101.0,24.6883,25.2334,24.6319,25.083,1565101.0
2021-04-12 15:30:00,26.69,26.71,26.21,26.42,3956470.0,25.083,25.1018,24.6319,24.8293,3956470.0
2021-04-13 09:30:00,26.49,27.18,25.32,26.95,3549950.0,24.8951,25.5435,23.7955,25.3274,3549950.0
2021-04-13 10:00:00,26.94,28.49,26.92,27.79,4743386.0,25.318,26.7746,25.2992,26.1168,4743386.0
2021-04-13 10:30:00,27.8,27.92,27.68,27.69,1099734.0,26.1262,26.239,26.0134,26.0228,1099734.0
2021-04-13 11:00:00,27.7,27.8,27.23,27.24,919002.0,26.0322,26.1262,25.5905,25.5999,919002.0
2021-04-13 11:30:00,27.24,27.69,27.21,27.58,731872.0,25.5999,26.0228,25.5717,25.9194,731872.0
2021-04-13 12:00:00,27.58,27.59,27.36,27.53,439294.0,25.9194,25.9288,25.7127,25.8724,439294.0
2021-04-13 12:30:00,27.52,27.6,27.35,27.4,406038.0,25.863,25.9382,25.7033,25.7503,406038.0
2021-04-13 13:00:00,27.4,27.48,27.22,27.36,373801.0,25.7503,25.8254,25.5811,25.7127,373801.0
2021-04-13 13:30:00,27.36,27.52,27.25,27.38,395578.0,25.7127,25.863,25.6093,25.7315,395578.0
2021-04-13 14:00:00,27.39,27.45,27.2,27.26,418400.0,25.7409,25.7973,25.5623,25.6187,418400.0
2021-04-13 14:30:00,27.26,27.36,27.15,27.27,452704.0,25.6187,25.7127,25.5153,25.6281,452704.0
2021-04-13 15:00:00,27.27,27.54,27.22,27.48,606150.0,25.6281,25.8818,25.5811,25.8254,606150.0
2021-04-13 15:30:00,27.48,27.49,27.25,27.29,1638106.0,25.8254,25.8348,25.6093,25.6469,1638106.0
2021-04-14 09:30:00,27.5,28.7,27.35,28.31,3088598.0,25.8442,26.972,25.7033,26.6055,3088598.0
2021-04-14 10:00:00,28.3,28.92,28.28,28.65,1549360.0,26.5961,27.1787,26.5773,26.925,1549360.0
2021-04-14 10:30:00,28.65,28.93,28.42,28.8,788316.0,26.925,27.1881,26.7089,27.066,788316.0
2021-04-14 11:00:00,28.81,28.99,28.55,28.64,1203989.0,27.0754,27.2445,26.831,26.9156,1203989.0
2021-04-14 11:30:00,28.64,28.66,28.21,28.26,691367.0,26.9156,26.9344,26.5115,26.5585,691367.0
2021-04-14 12:00:00,28.25,28.78,28.18,28.77,569774.0,26.5491,27.0472,26.4833,27.0378,569774.0
2021-04-14 12:30:00,28.75,28.75,28.46,28.51,339289.0,27.019,27.019,26.7464,26.7934,339289.0
2021-04-14 13:00:00,28.51,28.67,28.19,28.23,405147.0,26.7934,26.9438,26.4927,26.5303,405147.0
2021-04-14 13:30:00,28.23,28.3,28.08,28.1,395298.0,26.5303,26.5961,26.3893,26.4081,395298.0
2021-04-14 14:00:00,28.09,28.25,28.02,28.19,347440.0,26.3987,26.5491,26.3329,26.4927,347440.0
2021-04-14 14:30:00,28.21,28.35,28.09,28.14,402528.0,26.5115,26.6431,26.3987,26.4457,402528.0
2021-04-14 15:00:00,28.14,28.14,27.91,28.04,526891.0,26.4457,26.4457,26.2296,26.3517,526891.0
2021-04-14 15:30:00,28.03,28.12,27.88,27.98,1215076.0,26.3423,26.4269,26.2014,26.2953,1215076.0
2021-04-15 09:30:00,28.65,28.93,28.16,28.91,2373908.0,26.925,27.1881,26.4645,27.1693,2373908.0
2021-04-15 10:00:00,28.91,28.95,28.47,28.59,665639.0,27.1693,27.2069,26.7558,26.8686,665639.0
2021-04-15 10:30:00,28.58,28.63,28.06,28.14,658672.0,26.8592,26.9062,26.3705,26.4457,658672.0
2021-04-15 11:00:00,28.13,28.25,27.76,27.81,630504.0,26.4363,26.5491,26.0886,26.1356,630504.0
2021-04-15 11:30:00,27.82,27.95,27.58,27.59,714593.0,26.145,26.2671,25.9194,25.9288,714593.0
2021-04-15 12:00:00,27.6,27.78,27.37,27.43,553128.0,25.9382,26.1074,25.7221,25.7785,553128.0
2021-04-15 12:30:00,27.44,27.62,27.32,27.59,496022.0,25.7879,25.957,25.6751,25.9288,496022.0
2021-04-15 13:00:00,27.59,27.6,27.3,27.48,530365.0,25.9288,25.9382,25.6563,25.8254,530365.0
2021-04-15 13:30:00,27.49,27.7,27.4,27.69,463877.0,25.8348,26.0322,25.7503,26.0228,463877.0
2021-04-15 14:00:00,27.69,27.84,27.42,27.52,652188.0,26.0228,26.1638,25.7691,25.863,652188.0
2021-04-15 14:30:00,27.51,27.68,27.43,27.67,416753.0,25.8536,26.0134,25.7785,26.004,416753.0
2021-04-15 15:00:00,27.65,27.86,27.63,27.82,447232.0,25.9852,26.1826,25.9664,26.145,447232.0
2021-04-15 15:30:00,27.82,27.86,27.63,27.73,1221562.0,26.145,26.1826,25.9664,26.0604,1221562.0
2021-04-16 09:30:00,28.3,28.86,27.58,27.81,900575.0,26.5961,27.1224,25.9194,26.1356,900575.0
2021-04-16 10:00:00,27.79,28.15,27.6,27.75,833700.0,26.1168,26.4551,25.9382,26.0792,833700.0
2021-04-16 10:30:00,27.74,27.88,27.52,27.8,480542.0,26.0698,26.2014,25.863,26.1262,480542.0
2021-04-16 11:00:00,27.81,28.01,27.64,27.92,395728.0,26.1356,26.3235,25.9758,26.239,395728.0
2021-04-16 11:30:00,27.92,28.05,27.85,28.02,373655.0,26.239,26.3611,26.1732,26.3329,373655.0
2021-04-16 12:00:00,28.03,28.13,27.89,27.96,367662.0,26.3423,26.4363,26.2108,26.2765,367662.0
2021-04-16 12:30:00,27.96,28.14,27.93,28.1,317867.0,26.2765,26.4457,26.2484,26.4081,317867.0
2021-04-16 13:00:00,28.11,28.17,27.91,28.16,444554.0,26.4175,26.4739,26.2296,26.4645,444554.0
2021-04-16 13:30:00,28.16,28.2,28.07,28.1,253241.0,26.4645,26.5021,26.3799,26.4081,253241.0
2021-04-16 14:00:00,28.11,28.25,28.1,28.14,458502.0,26.4175,26.5491,26.4081,26.4457,458502.0
2021-04-16 14:30:00,28.14,28.39,28.07,28.33,620657.0,26.4457,26.6807,26.3799,26.6243,620657.0
2021-04-16 15:00:00,28.33,28.47,28.28,28.44,491034.0,26.6243,26.7558,26.5773,26.7276,491034.0
2021-04-16 15:30:00,28.45,28.46,28.06,28.26,2481670.0,26.737,26.7464,26.3705,26.5585,2481670.0
2021-04-19 09:30:00,28.98,29.35,28.35,29.28,2145048.0,27.2351,27.5829,26.6431,27.5171,2145048.0
2021-04-19 10:00:00,29.3,29.63,29.02,29.43,1988349.0,27.5359,27.846,27.2727,27.658,1988349.0
2021-04-19 10:30:00,29.42,29.54,28.6,28.61,1523575.0,27.6486,27.7614,26.878,26.8874,1523575.0
2021-04-19 11:00:00,28.62,28.85,28.56,28.84,912771.0,26.8968,27.113,26.8404,27.1036,912771.0
2021-04-19 11:30:00,28.84,29.05,28.69,28.96,721646.0,27.1036,27.3009,26.9626,27.2163,721646.0
2021-04-19 12:00:00,28.96,28.98,28.62,28.67,1196240.0,27.2163,27.2351,26.8968,26.9438,1196240.0
2021-04-19 12:30:00,28.66,28.93,28.65,28.78,793764.0,26.9344,27.1881,26.925,27.0472,793764.0
2021-04-19 13:00:00,28.78,28.85,28.62,28.71,440240.0,27.0472,27.113,26.8968,26.9814,440240.0
2021-04-19 13:30:00,28.71,28.85,28.71,28.81,417503.0,26.9814,27.113,26.9814,27.0754,417503.0
2021-04-19 14:00:00,28.81,28.93,28.74,28.77,433558.0,27.0754,27.1881,27.0096,27.0378,433558.0
2021-04-19 14:30:00,28.77,28.85,28.62,28.78,461446.0,27.0378,27.113,26.8968,27.0472,461446.0
2021-04-19 15:00:00,28.78,28.9,28.67,28.77,753702.0,27.0472,27.1599,26.9438,27.0378,753702.0
2021-04-19 15:30:00,28.77,28.98,28.75,28.94,1426731.0,27.0378,27.2351,27.019,27.1975,1426731.0
2021-04-20 09:30:00,28.43,28.71,27.52,28.06,1843600.0,26.7182,26.9814,25.863,26.3705,1843600.0
2021-04-20 10:00:00,28.05,28.23,27.72,27.87,1091199.0,26.3611,26.5303,26.051,26.192,1091199.0
2021-04-20 10:30:00,27.87,27.91,26.86,26.94,2441034.0,26.192,26.2296,25.2428,25.318,2441034.0
2021-04-20 11:00:00,26.94,27.06,26.32,26.47,3577460.0,25.318,25.4307,24.7353,24.8763,3577460.0
2021-04-20 11:30:00,26.46,26.5,26.13,26.42,1652392.0,24.8669,24.9045,24.5567,24.8293,1652392.0
2021-04-20 12:00:00,26.43,27.0,26.27,26.99,1040983.0,24.8387,25.3743,24.6883,25.3649,1040983.0
2021-04-20 12:30:00,27.0,27.01,26.71,26.81,871712.0,25.3743,25.3837,25.1018,25.1958,871712.0
2021-04-20 13:00:00,26.81,27.05,26.76,26.97,298226.0,25.1958,25.4213,25.1488,25.3462,298226.0
2021-04-20 13:30:00,26.98,27.03,26.82,26.88,556522.0,25.3556,25.4025,25.2052,25.2616,556522.0
2021-04-20 14:00:00,26.88,26.93,26.79,26.8,270257.0,25.2616,25.3086,25.177,25.1864,270257.0
2021-04-20 14:30:00,26.81,26.97,26.6,26.93,505839.0,25.1958,25.3462,24.9984,25.3086,505839.0
2021-04-20 15:00:00,26.93,27.05,26.88,27.01,436246.0,25.3086,25.4213,25.2616,25.3837,436246.0
2021-04-20 15:30:00,27.02,27.18,26.96,27.18,1301597.0,25.3931,25.5435,25.3368,25.5435,1301597.0
2021-04-21 09:30:00,27.41,27.79,27.04,27.74,1133318.0,25.7597,26.1168,25.4119,26.0698,1133318.0
2021-04-21 10:00:00,27.75,28.05,27.58,27.6,1095435.0,26.0792,26.3611,25.9194,25.9382,1095435.0
2021-04-21 10:30:00,27.61,27.76,27.42,27.72,445906.0,25.9476,26.0886,25.7691,26.051,445906.0
2021-04-21 11:00:00,27.73,27.88,27.6,27.77,571804.0,26.0604,26.2014,25.9382,26.098,571804.0
2021-04-21 11:30:00,27.77,28.3,27.65,28.24,700450.0,26.098,26.5961,25.9852,26.5397,700450.0
2021-04-21 12:00:00,28.23,28.67,28.13,28.6,709944.0,26.5303,26.9438,26.4363,26.878,709944.0
2021-04-21 12:30:00,28.6,28.63,28.11,28.13,777091.0,26.878,26.9062,26.4175,26.4363,777091.0
2021-04-21 13:00:00,28.13,28.65,28.1,28.52,767013.0,26.4363,26.925,26.4081,26.8028,767013.0
2021-04-21 13:30:00,28.53,28.73,28.49,28.68,440964.0,26.8122,27.0002,26.7746,26.9532,440964.0
2021-04-21 14:00:00,28.69,28.98,28.68,28.93,752057.0,26.9626,27.2351,26.9532,27.1881,752057.0
2021-04-21 14:30:00,28.93,28.95,28.77,28.94,558593.0,27.1881,27.2069,27.0378,27.1975,558593.0
2021-04-21 15:00:00,28.94,29.55,28.93,29.53,1625855.0,27.1975,27.7708,27.1881,27.752,1625855.0
2021-04-21 15:30:00,29.53,29.78,29.27,29.58,3724598.0,27.752,27.987,27.5077,27.799,3724598.0
2021-04-22 09:30:00,30.0,30.33,29.12,29.32,1373941.0,28.1937,28.5039,27.3667,27.5547,1373941.0
2021-04-22 10:00:00,29.35,30.11,29.2,30.04,755265.0,27.5829,28.2971,27.4419,28.2313,755265.0
2021-04-22 10:30:00,30.05,30.3,29.94,30.11,886160.0,28.2407,28.4757,28.1373,28.2971,886160.0
2021-04-22 11:00:00,30.12,30.41,30.11,30.24,740694.0,28.3065,28.579,28.2971,28.4193,740694.0
2021-04-22 11:30:00,30.24,30.78,30.23,30.59,1061041.0,28.4193,28.9268,28.4099,28.7482,1061041.0
2021-04-22 12:00:00,30.58,30.6,30.33,30.55,497704.0,28.7388,28.7576,28.5039,28.7106,497704.0
2021-04-22 12:30:00,30.56,30.59,30.37,30.5,558010.0,28.72,28.7482,28.5414,28.6636,558010.0
2021-04-22 13:00:00,30.5,30.59,29.92,30.24,751343.0,28.6636,28.7482,28.1185,28.4193,751343.0
2021-04-22 13:30:00,30.24,30.24,29.75,29.91,501962.0,28.4193,28.4193,27.9588,28.1091,501962.0
2021-04-22 14:00:00,29.9,30.12,29.68,30.11,660343.0,28.0997,28.3065,27.893,28.2971,660343.0
2021-04-22 14:30:00,30.11,30.14,29.89,30.08,261907.0,28.2971,28.3253,28.0903,28.2689,261907.0
2021-04-22 15:00:00,30.09,30.15,29.95,30.05,402921.0,28.2783,28.3347,28.1467,28.2407,402921.0
2021-04-22 15:30:00,30.05,30.11,29.95,29.97,953859.0,28.2407,28.2971,28.1467,28.1655,953859.0
2021-04-23 09:30:00,30.55,31.58,30.5,30.93,2749161.0,28.7106,29.6786,28.6636,29.0677,2749161.0
2021-04-23 10:00:00,30.93,31.05,30.52,30.98,1209363.0,29.0677,29.1805,28.6824,29.1147,1209363.0
2021-04-23 10:30:00,30.98,31.27,30.66,30.75,760669.0,29.1147,29.3873,28.814,28.8986,760669.0
2021-04-23 11:00:00,30.77,31.2,30.77,31.15,625604.0,28.9174,29.3215,28.9174,29.2745,625604.0
2021-04-23 11:30:00,31.14,31.42,31.02,31.3,962173.0,29.2651,29.5282,29.1523,29.4154,962173.0
2021-04-23 12:00:00,31.31,31.4,31.15,31.25,648265.0,29.4248,29.5094,29.2745,29.3685,648265.0
2021-04-23 12:30:00,31.26,31.62,31.24,31.57,850306.0,29.3779,29.7162,29.3591,29.6692,850306.0
2021-04-23 13:00:00,31.57,31.73,31.54,31.66,691205.0,29.6692,29.8196,29.641,29.7538,691205.0
2021-04-23 13:30:00,31.66,31.89,31.6,31.89,584613.0,29.7538,29.9699,29.6974,29.9699,584613.0
2021-04-23 14:00:00,31.89,31.9,31.52,31.76,630381.0,29.9699,29.9793,29.6222,29.8478,630381.0
2021-04-23 14:30:00,31.77,31.89,31.7,31.89,555479.0,29.8571,29.9699,29.7914,29.9699,555479.0
2021-04-23 15:00:00,31.89,31.89,31.69,31.78,729051.0,29.9699,29.9699,29.782,29.8665,729051.0
2021-04-23 15:30:00,31.79,31.93,31.66,31.74,1627788.0,29.8759,30.0075,29.7538,29.829,1627788.0
2021-04-26 09:30:00,31.09,31.89,30.8,31.85,1251976.0,29.2181,29.9699,28.9456,29.9323,1251976.0
2021-04-26 10:00:00,31.85,31.96,31.31,31.74,756332.0,29.9323,30.0357,29.4248,29.829,756332.0
2021-04-26 10:30:00,31.73,31.97,31.68,31.76,579784.0,29.8196,30.0451,29.7726,29.8478,579784.0
2021-04-26 11:00:00,31.76,32.04,31.7,32.02,484157.0,29.8478,30.1109,29.7914,30.0921,484157.0
2021-04-26 11:30:00,32.02,32.23,31.99,32.13,491104.0,30.0921,30.2895,30.0639,30.1955,491104.0
2021-04-26 12:00:00,32.13,32.21,32.07,32.15,268236.0,30.1955,30.2707,30.1391,30.2143,268236.0
2021-04-26 12:30:00,32.16,32.18,31.98,32.09,239817.0,30.2237,30.2425,30.0545,30.1579,239817.0
2021-04-26 13:00:00,32.1,32.22,32.07,32.13,266758.0,30.1673,30.2801,30.1391,30.1955,266758.0
2021-04-26 13:30:00,32.13,32.16,31.97,32.01,412352.0,30.1955,30.2237,30.0451,30.0827,412352.0
2021-04-26 14:00:00,32.01,32.26,31.99,32.22,306382.0,30.0827,30.3176,30.0639,30.2801,306382.0
2021-04-26 14:30:00,32.21,32.27,32.1,32.23,329330.0,30.2707,30.327,30.1673,30.2895,329330.0
2021-04-26 15:00:00,32.24,32.4,32.21,32.27,465852.0,30.2989,30.4492,30.2707,30.327,465852.0
2021-04-26 15:30:00,32.27,32.5,32.24,32.44,1397516.0,30.327,30.5432,30.2989,30.4868,1397516.0
2021-04-27 09:30:00,32.95,33.27,32.6,32.69,1852635.0,30.9661,31.2668,30.6372,30.7218,1852635.0
2021-04-27 10:00:00,32.68,32.98,32.51,32.62,903120.0,30.7124,30.9943,30.5526,30.656,903120.0
2021-04-27 10:30:00,32.62,33.03,32.6,32.98,645589.0,30.656,31.0413,30.6372,30.9943,645589.0
2021-04-27 11:00:00,32.98,33.12,32.85,33.03,768970.0,30.9943,31.1259,30.8721,31.0413,768970.0
2021-04-27 11:30:00,33.02,33.38,33.0,33.32,422711.0,31.0319,31.3702,31.0131,31.3138,422711.0
2021-04-27 12:00:00,33.32,33.43,33.16,33.42,656252.0,31.3138,31.4172,31.1635,31.4078,656252.0
2021-04-27 12:30:00,33.41,33.45,33.29,33.42,617934.0,31.3984,31.436,31.2856,31.4078,617934.0
2021-04-27 13:00:00,33.41,33.61,33.29,33.61,869167.0,31.3984,31.5864,31.2856,31.5864,869167.0
2021-04-27 13:30:00,33.61,33.69,33.46,33.54,908693.0,31.5864,31.6615,31.4454,31.5206,908693.0
2021-04-27 14:00:00,33.54,33.84,33.4,33.82,1169483.0,31.5206,31.8025,31.389,31.7837,1169483.0
2021-04-27 14:30:00,33.82,33.97,33.5,33.61,786545.0,31.7837,31.9247,31.483,31.5864,786545.0
2021-04-27 15:00:00,33.62,33.69,32.88,32.94,1092334.0,31.5958,31.6615,30.9003,30.9567,1092334.0
2021-04-27 15:30:00,32.94,33.33,32.92,33.09,1715223.0,30.9567,31.3232,30.9379,31.0977,1715223.0
2021-04-28 09:30:00,33.45,33.69,32.6,33.27,1093120.0,31.436,31.6615,30.6372,31.2668,1093120.0
2021-04-28 10:00:00,33.26,33.28,32.58,32.62,870091.0,31.2574,31.2762,30.6184,30.656,870091.0
2021-04-28 10:30:00,32.62,32.63,31.4,32.46,1496504.0,30.656,30.6654,29.5094,30.5056,1496504.0
2021-04-28 11:00:00,32.47,32.79,32.37,32.37,559977.0,30.515,30.8157,30.421,30.421,559977.0
2021-04-28 11:30:00,32.39,32.69,32.39,32.49,421960.0,30.4398,30.7218,30.4398,30.5338,421960.0
2021-04-28 12:00:00,32.49,32.78,32.38,32.77,243310.0,30.5338,30.8063,30.4304,30.7969,243310.0
2021-04-28 12:30:00,32.77,32.89,32.67,32.83,169290.0,30.7969,30.9097,30.703,30.8533,169290.0
2021-04-28 13:00:00,32.83,32.86,32.55,32.61,133518.0,30.8533,30.8815,30.5902,30.6466,133518.0
2021-04-28 13:30:00,32.6,32.62,32.42,32.55,230283.0,30.6372,30.656,30.468,30.5902,230283.0
2021-04-28 14:00:00,32.55,32.71,32.5,32.64,95419.0,30.5902,30.7406,30.5432,30.6748,95419.0
2021-04-28 14:30:00,32.64,32.72,32.51,32.65,164810.0,30.6748,30.75,30.5526,30.6842,164810.0
2021-04-28 15:00:00,32.67,32.7,32.33,32.36,243265.0,30.703,30.7312,30.3834,30.4116,243265.0
2021-04-28 15:30:00,32.35,32.37,32.09,32.12,685622.0,30.4022,30.421,30.1579,30.1861,685622.0
2021-04-29 09:30:00,32.38,32.55,32.2,32.2,724155.0,30.4304,30.5902,30.2613,30.2613,724155.0
2021-04-29 10:00:00,32.2,32.22,31.56,31.77,614959.0,30.2613,30.2801,29.6598,29.8571,614959.0
2021-04-29 10:30:00,31.76,31.93,31.4,31.83,571623.0,29.8478,30.0075,29.5094,29.9135,571623.0
2021-04-29 11:00:00,31.84,31.86,31.43,31.48,258423.0,29.9229,29.9417,29.5376,29.5846,258423.0
2021-04-29 11:30:00,31.49,31.53,31.21,31.28,524759.0,29.594,29.6316,29.3309,29.3967,524759.0
2021-04-29 12:00:00,31.27,31.27,30.84,30.88,541539.0,29.3873,29.3873,28.9831,29.0207,541539.0
2021-04-29 12:30:00,30.86,31.14,30.74,30.84,436486.0,29.0019,29.2651,28.8892,28.9831,436486.0
2021-04-29 13:00:00,30.81,30.9,30.52,30.63,639646.0,28.9549,29.0395,28.6824,28.7858,639646.0
2021-04-29 13:30:00,30.65,30.89,30.63,30.81,297128.0,28.8046,29.0301,28.7858,28.9549,297128.0
2021-04-29 14:00:00,30.81,31.09,30.79,31.0,288927.0,28.9549,29.2181,28.9362,29.1335,288927.0
2021-04-29 14:30:00,31.01,31.09,30.98,31.06,176540.0,29.1429,29.2181,29.1147,29.1899,176540.0
2021-04-29 15:00:00,31.05,31.13,30.87,30.9,685163.0,29.1805,29.2557,29.0113,29.0395,685163.0
2021-04-29 15:30:00,30.91,31.01,30.79,30.99,1145586.0,29.0489,29.1429,28.9362,29.1241,1145586.0
2021-04-30 09:30:00,30.55,31.02,30.33,30.83,622072.0,28.7106,29.1523,28.5039,28.9737,622072.0
2021-04-30 10:00:00,30.83,31.0,30.67,30.95,369518.0,28.9737,29.1335,28.8234,29.0865,369518.0
2021-04-30 10:30:00,30.95,30.98,30.72,30.76,279477.0,29.0865,29.1147,28.8704,28.908,279477.0
2021-04-30 11:00:00,30.77,30.95,30.69,30.71,275138.0,28.9174,29.0865,28.8422,28.861,275138.0
2021-04-30 11:30:00,30.72,30.78,30.63,30.64,212476.0,28.8704,28.9268,28.7858,28.7952,212476.0
2021-04-30 12:00:00,30.65,30.79,30.41,30.76,254400.0,28.8046,28.9362,28.579,28.908,254400.0
2021-04-30 12:30:00,30.76,30.82,30.69,30.82,198783.0,28.908,28.9643,28.8422,28.9643,198783.0
2021-04-30 13:00:00,30.82,30.83,30.7,30.8,221533.0,28.9643,28.9737,28.8516,28.9456,221533.0
2021-04-30 13:30:00,30.81,30.81,30.54,30.64,205171.0,28.9549,28.9549,28.7012,28.7952,205171.0
2021-04-30 14:00:00,30.64,30.78,30.6,30.78,233443.0,28.7952,28.9268,28.7576,28.9268,233443.0
2021-04-30 14:30:00,30.78,30.84,30.66,30.78,281287.0,28.9268,28.9831,28.814,28.9268,281287.0
2021-04-30 15:00:00,30.78,30.85,30.68,30.8,384503.0,28.9268,28.9925,28.8328,28.9456,384503.0
2021-04-30 15:30:00,30.8,30.83,30.65,30.77,955754.0,28.9456,28.9737,28.8046,28.9174,955754.0
2021-05-03 09:30:00,31.13,31.22,30.15,30.5,479706.0,29.2557,29.3403,28.3347,28.6636,479706.0
2021-05-03 10:00:00,30.5,31.3,30.48,31.15,302266.0,28.6636,29.4154,28.6448,29.2745,302266.0
2021-05-03 10:30:00,31.16,31.53,31.13,31.33,557528.0,29.2839,29.6316,29.2557,29.4436,557528.0
2021-05-03 11:00:00,31.33,31.36,30.68,30.68,342683.0,29.4436,29.4718,28.8328,28.8328,342683.0
2021-05-03 11:30:00,30.68,30.94,30.61,30.94,277160.0,28.8328,29.0771,28.767,29.0771,277160.0
2021-05-03 12:00:00,30.95,31.04,30.83,31.01,95170.0,29.0865,29.1711,28.9737,29.1429,95170.0
2021-05-03 12:30:00,31.01,31.03,30.75,30.78,171014.0,29.1429,29.1617,28.8986,28.9268,171014.0
2021-05-03 13:00:00,30.79,30.83,30.62,30.62,104741.0,28.9362,28.9737,28.7764,28.7764,104741.0
2021-05-03 13:30:00,30.6,30.76,30.52,30.59,110936.0,28.7576,28.908,28.6824,28.7482,110936.0
2021-05-03 14:00:00,30.6,30.8,30.6,30.68,113193.0,28.7576,28.9456,28.7576,28.8328,113193.0
2021-05-03 14:30:00,30.69,30.7,30.54,30.59,101036.0,28.8422,28.8516,28.7012,28.7482,101036.0
2021-05-03 15:00:00,30.58,30.7,30.53,30.63,232361.0,28.7388,28.8516,28.6918,28.7858,232361.0
2021-05-03 15:30:00,30.62,30.64,30.36,30.52,832448.0,28.7764,28.7952,28.532,28.6824,832448.0
2021-05-04 09:30:00,30.43,30.69,29.83,29.91,500503.0,28.5978,28.8422,28.034,28.1091,500503.0
2021-05-04 10:00:00,29.91,29.95,29.15,29.52,1085777.0,28.1091,28.1467,27.3949,27.7426,1085777.0
2021-05-04 10:30:00,29.51,29.75,29.31,29.45,325762.0,27.7332,27.9588,27.5453,27.6768,325762.0
2021-05-04 11:00:00,29.46,29.5,29.01,29.26,392845.0,27.6862,27.7238,27.2633,27.4983,392845.0
2021-05-04 11:30:00,29.27,29.37,29.09,29.15,284862.0,27.5077,27.6017,27.3385,27.3949,284862.0
2021-05-04 12:00:00,29.14,29.35,29.13,29.23,216171.0,27.3855,27.5829,27.3761,27.4701,216171.0
2021-05-04 12:30:00,29.23,29.26,29.05,29.18,226282.0,27.4701,27.4983,27.3009,27.4231,226282.0
2021-05-04 13:00:00,29.17,29.27,29.08,29.14,227092.0,27.4137,27.5077,27.3291,27.3855,227092.0
2021-05-04 13:30:00,29.14,29.14,28.9,29.02,599959.0,27.3855,27.3855,27.1599,27.2727,599959.0
2021-05-04 14:00:00,29.02,29.05,28.9,29.0,343085.0,27.2727,27.3009,27.1599,27.2539,343085.0
2021-05-04 14:30:00,29.0,29.05,28.91,29.02,297880.0,27.2539,27.3009,27.1693,27.2727,297880.0
2021-05-04 15:00:00,29.01,29.09,28.93,28.98,551374.0,27.2633,27.3385,27.1881,27.2351,551374.0
2021-05-04 15:30:00,28.98,29.01,28.6,28.9,2970866.0,27.2351,27.2633,26.878,27.1599,2970866.0
2021-05-05 09:30:00,29.12,30.5,29.06,30.22,1389916.0,27.3667,28.6636,27.3103,28.4005,1389916.0
2021-05-05 10:00:00,30.23,30.23,29.55,29.75,599753.0,28.4099,28.4099,27.7708,27.9588,599753.0
2021-05-05 10:30:00,29.76,30.23,29.71,30.17,350281.0,27.9682,28.4099,27.9212,28.3535,350281.0
2021-05-05 11:00:00,30.18,30.22,30.0,30.1,197865.0,28.3629,28.4005,28.1937,28.2877,197865.0
2021-05-05 11:30:00,30.14,30.21,30.03,30.12,169992.0,28.3253,28.3911,28.2219,28.3065,169992.0
2021-05-05 12:00:00,30.12,30.21,30.05,30.1,130330.0,28.3065,28.3911,28.2407,28.2877,130330.0
2021-05-05 12:30:00,30.11,30.13,29.93,29.97,147801.0,28.2971,28.3159,28.1279,28.1655,147801.0
2021-05-05 13:00:00,29.97,29.98,29.69,29.79,182333.0,28.1655,28.1749,27.9024,27.9964,182333.0
2021-05-05 13:30:00,29.79,29.83,29.69,29.72,126654.0,27.9964,28.034,27.9024,27.9306,126654.0
2021-05-05 14:00:00,29.71,29.72,29.57,29.65,107956.0,27.9212,27.9306,27.7896,27.8648,107956.0
2021-05-05 14:30:00,29.65,29.69,29.51,29.56,178460.0,27.8648,27.9024,27.7332,27.7802,178460.0
2021-05-05 15:00:00,29.55,29.57,29.39,29.49,220941.0,27.7708,27.7896,27.6204,27.7144,220941.0
2021-05-05 15:30:00,29.48,29.54,29.3,29.31,621235.0,27.705,27.7614,27.5359,27.5453,621235.0
2021-05-06 09:30:00,29.31,29.62,28.91,29.4,450044.0,27.5453,27.8366,27.1693,27.6298,450044.0
2021-05-06 10:00:00,29.4,29.42,29.03,29.2,269645.0,27.6298,27.6486,27.2821,27.4419,269645.0
2021-05-06 10:30:00,29.2,29.55,29.2,29.46,198168.0,27.4419,27.7708,27.4419,27.6862,198168.0
2021-05-06 11:00:00,29.46,29.52,29.13,29.33,205284.0,27.6862,27.7426,27.3761,27.5641,205284.0
2021-05-06 11:30:00,29.34,29.61,29.25,29.58,217633.0,27.5735,27.8272,27.4889,27.799,217633.0
2021-05-06 12:00:00,29.59,29.78,29.43,29.69,388891.0,27.8084,27.987,27.658,27.9024,388891.0
2021-05-06 12:30:00,29.68,29.69,29.29,29.31,309830.0,27.893,27.9024,27.5265,27.5453,309830.0
2021-05-06 13:00:00,29.3,29.31,29.03,29.07,221356.0,27.5359,27.5453,27.2821,27.3197,221356.0
2021-05-06 13:30:00,29.05,29.1,28.87,28.92,279886.0,27.3009,27.3479,27.1318,27.1787,279886.0
2021-05-06 14:00:00,28.92,29.11,28.69,28.9,397516.0,27.1787,27.3573,26.9626,27.1599,397516.0
2021-05-06 14:30:00,28.87,28.96,28.77,28.84,178655.0,27.1318,27.2163,27.0378,27.1036,178655.0
2021-05-06 15:00:00,28.85,28.92,28.8,28.84,386395.0,27.113,27.1787,27.066,27.1036,386395.0
2021-05-06 15:30:00,28.84,29.02,28.76,28.95,1165789.0,27.1036,27.2727,27.0284,27.2069,1165789.0
2021-05-07 09:30:00,29.24,29.42,28.88,29.1,920300.0,27.4795,27.6486,27.1412,27.3479,920300.0
2021-05-07 10:00:00,29.1,29.55,28.97,29.4,1074172.0,27.3479,27.7708,27.2257,27.6298,1074172.0
2021-05-07 10:30:00,29.41,29.6,29.27,29.35,586756.0,27.6392,27.8178,27.5077,27.5829,586756.0
2021-05-07 11:00:00,29.36,29.39,29.17,29.18,254456.0,27.5923,27.6204,27.4137,27.4231,254456.0
2021-05-07 11:30:00,29.19,29.34,29.11,29.28,162474.0,27.4325,27.5735,27.3573,27.5171,162474.0
2021-05-07 12:00:00,29.28,29.28,29.11,29.17,144394.0,27.5171,27.5171,27.3573,27.4137,144394.0
2021-05-07 12:30:00,29.17,29.17,28.91,28.96,242351.0,27.4137,27.4137,27.1693,27.2163,242351.0
2021-05-07 13:00:00,28.96,28.97,28.53,28.54,307716.0,27.2163,27.2257,26.8122,26.8216,307716.0
2021-05-07 13:30:00,28.54,28.65,28.42,28.44,331482.0,26.8216,26.925,26.7089,26.7276,331482.0
2021-05-07 14:00:00,28.44,28.48,28.2,28.21,551515.0,26.7276,26.7652,26.5021,26.5115,551515.0
2021-05-07 14:30:00,28.21,28.44,28.16,28.41,406418.0,26.5115,26.7276,26.4645,26.6995,406418.0
2021-05-07 15:00:00,28.42,28.59,28.35,28.38,412923.0,26.7089,26.8686,26.6431,26.6713,412923.0
2021-05-07 15:30:00,28.39,28.42,28.22,28.26,913443.0,26.6807,26.7089,26.5209,26.5585,913443.0
2021-05-10 09:30:00,27.69,27.77,26.14,26.31,2626600.0,26.0228,26.098,24.5661,24.7259,2626600.0
2021-05-10 10:00:00,26.33,26.34,25.62,25.71,2555941.0,24.7447,24.7541,24.0774,24.162,2555941.0
2021-05-10 10:30:00,25.73,26.19,25.7,25.99,1399359.0,24.1808,24.6131,24.1526,24.4252,1399359.0
2021-05-10 11:00:00,25.99,26.06,25.9,25.93,1191767.0,24.4252,24.4909,24.3406,24.3688,1191767.0
2021-05-10 11:30:00,25.92,26.06,25.86,25.92,1268336.0,24.3594,24.4909,24.303,24.3594,1268336.0
2021-05-10 12:00:00,25.93,25.93,25.6,25.8,1238758.0,24.3688,24.3688,24.0586,24.2466,1238758.0
2021-05-10 12:30:00,25.8,25.82,25.66,25.68,473744.0,24.2466,24.2654,24.115,24.1338,473744.0
2021-05-10 13:00:00,25.67,25.91,25.62,25.69,603829.0,24.1244,24.35,24.0774,24.1432,603829.0
2021-05-10 13:30:00,25.67,25.8,25.44,25.8,790713.0,24.1244,24.2466,23.9083,24.2466,790713.0
2021-05-10 14:00:00,25.8,26.11,25.4,25.48,803011.0,24.2466,24.5379,23.8707,23.9459,803011.0
2021-05-10 14:30:00,25.48,25.66,25.4,25.58,797929.0,23.9459,24.115,23.8707,24.0398,797929.0
2021-05-10 15:00:00,25.57,25.88,25.55,25.73,650673.0,24.0304,24.3218,24.0117,24.1808,650673.0
2021-05-10 15:30:00,25.73,25.87,25.67,25.78,2283069.0,24.1808,24.3124,24.1244,24.2278,2283069.0
2021-05-11 09:30:00,25.29,25.91,24.13,25.84,2539006.0,23.7673,24.35,22.6771,24.2842,2539006.0
2021-05-11 10:00:00,25.84,26.03,25.03,25.13,1109007.0,24.2842,24.4628,23.523,23.6169,1109007.0
2021-05-11 10:30:00,25.13,25.76,25.03,25.75,684840.0,23.6169,24.209,23.523,24.1996,684840.0
2021-05-11 11:00:00,25.75,26.12,25.51,25.99,863867.0,24.1996,24.5473,23.9741,24.4252,863867.0
2021-05-11 11:30:00,25.99,26.09,25.7,25.72,581879.0,24.4252,24.5191,24.1526,24.1714,581879.0
2021-05-11 12:00:00,25.71,25.8,25.58,25.6,313917.0,24.162,24.2466,24.0398,24.0586,313917.0
2021-05-11 12:30:00,25.6,25.64,25.43,25.55,304378.0,24.0586,24.0962,23.8989,24.0117,304378.0
2021-05-11 13:00:00,25.55,25.8,25.55,25.75,263942.0,24.0117,24.2466,24.0117,24.1996,263942.0
2021-05-11 13:30:00,25.75,25.82,25.66,25.76,297559.0,24.1996,24.2654,24.115,24.209,297559.0
2021-05-11 14:00:00,25.77,25.91,25.72,25.89,383225.0,24.2184,24.35,24.1714,24.3312,383225.0
2021-05-11 14:30:00,25.9,25.9,25.72,25.74,319886.0,24.3406,24.3406,24.1714,24.1902,319886.0
2021-05-11 15:00:00,25.74,25.86,25.69,25.79,400495.0,24.1902,24.303,24.1432,24.2372,400495.0
2021-05-11 15:30:00,25.79,25.8,25.63,25.75,694834.0,24.2372,24.2466,24.0868,24.1996,694834.0
2021-05-12 09:30:00,25.51,26.53,25.34,26.26,1411901.0,23.9741,24.9326,23.8143,24.6789,1411901.0
2021-05-12 10:00:00,26.25,26.31,25.77,26.17,856070.0,24.6695,24.7259,24.2184,24.5943,856070.0
2021-05-12 10:30:00,26.15,26.27,25.98,26.21,1042491.0,24.5755,24.6883,24.4158,24.6319,1042491.0
2021-05-12 11:00:00,26.21,26.41,26.1,26.23,1081827.0,24.6319,24.8199,24.5285,24.6507,1081827.0
2021-05-12 11:30:00,26.22,26.47,26.07,26.1,1181220.0,24.6413,24.8763,24.5003,24.5285,1181220.0
2021-05-12 12:00:00,26.1,26.2,25.81,25.98,828976.0,24.5285,24.6225,24.256,24.4158,828976.0
2021-05-12 12:30:00,25.97,26.05,25.75,25.97,356153.0,24.4064,24.4815,24.1996,24.4064,356153.0
2021-05-12 13:00:00,25.97,26.05,25.77,25.86,380376.0,24.4064,24.4815,24.2184,24.303,380376.0
2021-05-12 13:30:00,25.87,25.87,25.6,25.72,270763.0,24.3124,24.3124,24.0586,24.1714,270763.0
2021-05-12 14:00:00,25.74,25.8,25.42,25.76,482882.0,24.1902,24.2466,23.8895,24.209,482882.0
2021-05-12 14:30:00,25.75,25.87,25.68,25.77,276691.0,24.1996,24.3124,24.1338,24.2184,276691.0
2021-05-12 15:00:00,25.77,25.78,25.61,25.71,303724.0,24.2184,24.2278,24.068,24.162,303724.0
2021-05-12 15:30:00,25.71,25.82,25.68,25.71,739148.0,24.162,24.2654,24.1338,24.162,739148.0
2021-05-13 09:30:00,25.61,26.0,25.14,25.31,823566.0,24.068,24.4346,23.6263,23.7861,823566.0
2021-05-13 10:00:00,25.32,25.64,25.21,25.42,668664.0,23.7955,24.0962,23.6921,23.8895,668664.0
2021-05-13 10:30:00,25.42,25.43,24.75,24.98,1123130.0,23.8895,23.8989,23.2598,23.476,1123130.0
2021-05-13 11:00:00,24.98,25.0,24.55,24.55,1263849.0,23.476,23.4948,23.0719,23.0719,1263849.0
2021-05-13 11:30:00,24.56,24.67,24.38,24.51,1129541.0,23.0813,23.1846,22.9121,23.0343,1129541.0
2021-05-13 12:00:00,24.51,24.63,24.3,24.48,1236197.0,23.0343,23.147,22.8369,23.0061,1236197.0
2021-05-13 12:30:00,24.48,24.53,24.07,24.1,1136630.0,23.0061,23.0531,22.6208,22.649,1136630.0
2021-05-13 13:00:00,24.09,24.22,24.01,24.03,727487.0,22.6396,22.7617,22.5644,22.5832,727487.0
2021-05-13 13:30:00,24.02,24.04,23.74,23.98,817401.0,22.5738,22.5926,22.3106,22.5362,817401.0
2021-05-13 14:00:00,23.99,24.28,23.77,23.83,749635.0,22.5456,22.8181,22.3388,22.3952,749635.0
2021-05-13 14:30:00,23.83,24.0,23.74,23.75,583821.0,22.3952,22.555,22.3106,22.32,583821.0
2021-05-13 15:00:00,23.75,24.0,23.73,23.97,704606.0,22.32,22.555,22.3012,22.5268,704606.0
2021-05-13 15:30:00,23.98,24.14,23.94,24.0,1833685.0,22.5362,22.6865,22.4986,22.555,1833685.0
2021-05-14 09:30:00,24.24,24.43,23.77,24.2,878379.0,22.7805,22.9591,22.3388,22.7429,878379.0
2021-05-14 10:00:00,24.15,25.13,24.06,25.05,1124415.0,22.6959,23.6169,22.6114,23.5418,1124415.0
2021-05-14 10:30:00,25.03,25.13,24.74,24.86,554440.0,23.523,23.6169,23.2504,23.3632,554440.0
2021-05-14 11:00:00,24.87,25.06,24.73,25.02,517793.0,23.3726,23.5512,23.241,23.5136,517793.0
2021-05-14 11:30:00,25.02,25.14,24.94,25.13,510335.0,23.5136,23.6263,23.4384,23.6169,510335.0
2021-05-14 12:00:00,25.13,25.14,24.93,24.95,333691.0,23.6169,23.6263,23.429,23.4478,333691.0
2021-05-14 12:30:00,24.96,25.03,24.9,24.96,334397.0,23.4572,23.523,23.4008,23.4572,334397.0
2021-05-14 13:00:00,24.96,25.2,24.95,25.13,460168.0,23.4572,23.6827,23.4478,23.6169,460168.0
2021-05-14 13:30:00,25.13,25.22,25.05,25.13,263027.0,23.6169,23.7015,23.5418,23.6169,263027.0
2021-05-14 14:00:00,25.13,25.29,25.1,25.21,335286.0,23.6169,23.7673,23.5887,23.6921,335286.0
2021-05-14 14:30:00,25.21,25.35,25.2,25.32,295634.0,23.6921,23.8237,23.6827,23.7955,295634.0
2021-05-14 15:00:00,25.31,25.42,25.23,25.42,415327.0,23.7861,23.8895,23.7109,23.8895,415327.0
2021-05-14 15:30:00,25.42,25.42,25.21,25.24,1041547.0,23.8895,23.8895,23.6921,23.7203,1041547.0
2021-05-17 09:30:00,25.39,25.87,24.81,24.91,1337358.0,23.8613,24.3124,23.3162,23.4102,1337358.0
2021-05-17 10:00:00,24.91,25.09,24.75,24.77,1227780.0,23.4102,23.5793,23.2598,23.2786,1227780.0
2021-05-17 10:30:00,24.77,24.89,24.59,24.7,2565684.0,23.2786,23.3914,23.1095,23.2128,2565684.0
2021-05-17 11:00:00,24.7,24.72,24.15,24.29,2026344.0,23.2128,23.2316,22.6959,22.8275,2026344.0
2021-05-17 11:30:00,24.27,24.43,24.07,24.15,1769238.0,22.8087,22.9591,22.6208,22.6959,1769238.0
2021-05-17 12:00:00,24.14,24.33,23.95,24.32,919509.0,22.6865,22.8651,22.508,22.8557,919509.0
2021-05-17 12:30:00,24.32,24.53,24.3,24.44,670577.0,22.8557,23.0531,22.8369,22.9685,670577.0
2021-05-17 13:00:00,24.43,24.47,24.26,24.33,424709.0,22.9591,22.9967,22.7993,22.8651,424709.0
2021-05-17 13:30:00,24.33,24.37,24.05,24.21,899372.0,22.8651,22.9027,22.602,22.7523,899372.0
2021-05-17 14:00:00,24.21,24.28,24.0,24.26,486652.0,22.7523,22.8181,22.555,22.7993,486652.0
2021-05-17 14:30:00,24.26,24.36,24.17,24.27,513107.0,22.7993,22.8933,22.7147,22.8087,513107.0
2021-05-17 15:00:00,24.26,24.36,24.24,24.29,674046.0,22.7993,22.8933,22.7805,22.8275,674046.0
2021-05-17 15:30:00,24.29,24.36,24.19,24.34,2251399.0,22.8275,22.8933,22.7335,22.8745,2251399.0
2021-05-18 09:30:00,24.22,24.5,23.63,23.69,2604021.0,22.7617,23.0249,22.2073,22.2636,2604021.0
2021-05-18 10:00:00,23.69,24.2,23.5,24.18,2405836.0,22.2636,22.7429,22.0851,22.7241,2405836.0
2021-05-18 10:30:00,24.18,25.07,24.18,24.96,2717964.0,22.7241,23.5606,22.7241,23.4572,2717964.0
2021-05-18 11:00:00,24.96,24.96,24.55,24.64,1162777.0,23.4572,23.4572,23.0719,23.1564,1162777.0
2021-05-18 11:30:00,24.64,24.66,24.37,24.43,663855.0,23.1564,23.1752,22.9027,22.9591,663855.0
2021-05-18 12:00:00,24.43,25.18,24.32,25.17,1158530.0,22.9591,23.6639,22.8557,23.6545,1158530.0
2021-05-18 12:30:00,25.18,25.24,24.86,24.91,763007.0,23.6639,23.7203,23.3632,23.4102,763007.0
2021-05-18 13:00:00,24.89,24.9,24.71,24.77,564174.0,23.3914,23.4008,23.2222,23.2786,564174.0
2021-05-18 13:30:00,24.77,24.95,24.73,24.89,749812.0,23.2786,23.4478,23.241,23.3914,749812.0
2021-05-18 14:00:00,24.89,25.16,24.83,25.02,1117413.0,23.3914,23.6451,23.335,23.5136,1117413.0
2021-05-18 14:30:00,25.0,25.01,24.71,24.85,549075.0,23.4948,23.5042,23.2222,23.3538,549075.0
2021-05-18 15:00:00,24.85,24.94,24.66,24.88,703257.0,23.3538,23.4384,23.1752,23.382,703257.0
2021-05-18 15:30:00,24.89,24.93,24.63,24.69,2059059.0,23.3914,23.429,23.147,23.2034,2059059.0
2021-05-19 09:30:00,22.55,23.07,21.5,22.79,9030051.0,21.1923,21.681,20.2055,21.4178,9030051.0
2021-05-19 10:00:00,22.8,22.9,22.3,22.33,4077198.0,21.4272,21.5212,20.9573,20.9855,4077198.0
2021-05-19 10:30:00,22.33,22.53,21.71,22.43,2496127.0,20.9855,21.1735,20.4029,21.0795,2496127.0
2021-05-19 11:00:00,22.43,22.76,22.41,22.53,1753355.0,21.0795,21.3896,21.0607,21.1735,1753355.0
2021-05-19 11:30:00,22.52,22.53,21.95,22.2,1886497.0,21.1641,21.1735,20.6284,20.8634,1886497.0
2021-05-19 12:00:00,22.2,22.45,22.09,22.38,943827.0,20.8634,21.0983,20.76,21.0325,943827.0
2021-05-19 12:30:00,22.4,22.43,22.15,22.26,814665.0,21.0513,21.0795,20.8164,20.9197,814665.0
2021-05-19 13:00:00,22.27,22.46,22.11,22.25,1091284.0,20.9291,21.1077,20.7788,20.9103,1091284.0
2021-05-19 13:30:00,22.25,22.35,22.12,22.14,1322773.0,20.9103,21.0043,20.7882,20.807,1322773.0
2021-05-19 14:00:00,22.14,22.24,21.95,22.15,937243.0,20.807,20.9009,20.6284,20.8164,937243.0
2021-05-19 14:30:00,22.15,22.17,21.98,22.07,669488.0,20.8164,20.8352,20.6566,20.7412,669488.0
2021-05-19 15:00:00,22.08,22.1,21.95,21.96,1286524.0,20.7506,20.7694,20.6284,20.6378,1286524.0
2021-05-19 15:30:00,21.96,22.04,21.75,21.88,3979618.0,20.6378,20.713,20.4404,20.5626,3979618.0
2021-05-20 09:30:00,22.0,22.07,21.6,21.64,2968569.0,20.6754,20.7412,20.2995,20.3371,2968569.0
2021-05-20 10:00:00,21.64,22.07,21.56,21.78,2729411.0,20.3371,20.7412,20.2619,20.4686,2729411.0
2021-05-20 10:30:00,21.76,22.65,21.76,22.51,2560160.0,20.4498,21.2863,20.4498,21.1547,2560160.0
2021-05-20 11:00:00,22.52,22.75,22.3,22.65,1183345.0,21.1641,21.3802,20.9573,21.2863,1183345.0
2021-05-20 11:30:00,22.65,22.72,22.34,22.39,940777.0,21.2863,21.352,20.9949,21.0419,940777.0
2021-05-20 12:00:00,22.39,22.42,22.21,22.24,462793.0,21.0419,21.0701,20.8728,20.9009,462793.0
2021-05-20 12:30:00,22.24,22.27,22.09,22.13,491571.0,20.9009,20.9291,20.76,20.7976,491571.0
2021-05-20 13:00:00,22.13,22.19,22.01,22.03,362226.0,20.7976,20.854,20.6848,20.7036,362226.0
2021-05-20 13:30:00,22.03,22.24,22.0,22.03,406613.0,20.7036,20.9009,20.6754,20.7036,406613.0
2021-05-20 14:00:00,22.03,22.08,21.93,22.01,461435.0,20.7036,20.7506,20.6096,20.6848,461435.0
2021-05-20 14:30:00,22.01,22.06,21.9,22.04,384074.0,20.6848,20.7318,20.5814,20.713,384074.0
2021-05-20 15:00:00,22.04,22.42,22.02,22.27,956778.0,20.713,21.0701,20.6942,20.9291,956778.0
2021-05-20 15:30:00,22.27,22.36,22.03,22.09,2267111.0,20.9291,21.0137,20.7036,20.76,2267111.0
2021-05-21 09:30:00,22.3,22.63,22.01,22.47,1593360.0,20.9573,21.2675,20.6848,21.1171,1593360.0
2021-05-21 10:00:00,22.46,22.71,22.06,22.09,1306613.0,21.1077,21.3426,20.7318,20.76,1306613.0
2021-05-21 10:30:00,22.1,22.12,21.68,22.07,2296669.0,20.7694,20.7882,20.3747,20.7412,2296669.0
2021-05-21 11:00:00,22.07,22.23,22.03,22.11,1270477.0,20.7412,20.8915,20.7036,20.7788,1270477.0
2021-05-21 11:30:00,22.11,22.52,22.04,22.29,1301267.0,20.7788,21.1641,20.713,20.9479,1301267.0
2021-05-21 12:00:00,22.29,22.43,22.2,22.42,558451.0,20.9479,21.0795,20.8634,21.0701,558451.0
2021-05-21 12:30:00,22.42,22.61,22.38,22.47,1285182.0,21.0701,21.2487,21.0325,21.1171,1285182.0
2021-05-21 13:00:00,22.47,22.8,22.45,22.78,1365806.0,21.1171,21.4272,21.0983,21.4084,1365806.0
2021-05-21 13:30:00,22.79,22.81,22.6,22.74,679813.0,21.4178,21.4366,21.2393,21.3708,679813.0
2021-05-21 14:00:00,22.74,22.78,22.57,22.58,661851.0,21.3708,21.4084,21.2111,21.2205,661851.0
2021-05-21 14:30:00,22.57,22.78,22.55,22.76,689708.0,21.2111,21.4084,21.1923,21.3896,689708.0
2021-05-21 15:00:00,22.77,22.77,22.57,22.66,795218.0,21.399,21.399,21.2111,21.2957,795218.0
2021-05-21 15:30:00,22.66,22.76,22.53,22.67,2602595.0,21.2957,21.3896,21.1735,21.3051,2602595.0
2021-05-24 09:30:00,22.65,23.23,22.43,23.21,1486372.0,21.2863,21.8313,21.0795,21.8125,1486372.0
2021-05-24 10:00:00,23.2,23.56,23.14,23.46,1840438.0,21.8031,22.1415,21.7468,22.0475,1840438.0
2021-05-24 10:30:00,23.47,23.52,23.01,23.11,969345.0,22.0569,22.1039,21.6246,21.7186,969345.0
2021-05-24 11:00:00,23.11,23.4,23.07,23.23,868177.0,21.7186,21.9911,21.681,21.8313,868177.0
2021-05-24 11:30:00,23.23,23.49,23.16,23.39,976474.0,21.8313,22.0757,21.7656,21.9817,976474.0
2021-05-24 12:00:00,23.39,23.42,23.2,23.3,584490.0,21.9817,22.0099,21.8031,21.8971,584490.0
2021-05-24 12:30:00,23.3,23.4,23.21,23.38,370192.0,21.8971,21.9911,21.8125,21.9723,370192.0
2021-05-24 13:00:00,23.38,23.62,23.37,23.54,453736.0,21.9723,22.1979,21.9629,22.1227,453736.0
2021-05-24 13:30:00,23.55,23.76,23.48,23.76,605691.0,22.1321,22.3294,22.0663,22.3294,605691.0
2021-05-24 14:00:00,23.76,23.83,23.57,23.57,751227.0,22.3294,22.3952,22.1509,22.1509,751227.0
2021-05-24 14:30:00,23.58,23.79,23.55,23.75,507100.0,22.1603,22.3576,22.1321,22.32,507100.0
2021-05-24 15:00:00,23.75,23.76,23.62,23.7,591546.0,22.32,22.3294,22.1979,22.273,591546.0
2021-05-24 15:30:00,23.71,23.78,23.42,23.42,1468205.0,22.2824,22.3482,22.0099,22.0099,1468205.0
2021-05-25 09:30:00,23.6,24.18,23.6,24.14,1491339.0,22.1791,22.7241,22.1791,22.6865,1491339.0
2021-05-25 10:00:00,24.15,24.2,23.87,23.95,779225.0,22.6959,22.7429,22.4328,22.508,779225.0
2021-05-25 10:30:00,23.95,24.04,23.76,23.8,601925.0,22.508,22.5926,22.3294,22.367,601925.0
2021-05-25 11:00:00,23.8,23.8,22.88,22.95,1424907.0,22.367,22.367,21.5024,21.5682,1424907.0
2021-05-25 11:30:00,22.96,23.04,22.82,22.96,789691.0,21.5776,21.6528,21.446,21.5776,789691.0
2021-05-25 12:00:00,22.97,23.01,22.78,22.8,446714.0,21.587,21.6246,21.4084,21.4272,446714.0
2021-05-25 12:30:00,22.81,22.91,22.65,22.89,533269.0,21.4366,21.5306,21.2863,21.5118,533269.0
2021-05-25 13:00:00,22.9,22.91,22.71,22.88,418413.0,21.5212,21.5306,21.3426,21.5024,418413.0
2021-05-25 13:30:00,22.88,23.06,22.85,23.05,437775.0,21.5024,21.6716,21.4742,21.6622,437775.0
2021-05-25 14:00:00,23.05,23.06,22.98,23.03,306308.0,21.6622,21.6716,21.5964,21.6434,306308.0
2021-05-25 14:30:00,23.04,23.19,23.03,23.18,457168.0,21.6528,21.7937,21.6434,21.7843,457168.0
2021-05-25 15:00:00,23.18,23.3,23.13,23.27,577251.0,21.7843,21.8971,21.7374,21.8689,577251.0
2021-05-25 15:30:00,23.26,23.32,23.05,23.05,2103426.0,21.8595,21.9159,21.6622,21.6622,2103426.0
2021-05-26 09:30:00,23.14,23.19,22.36,22.51,1494093.0,21.7468,21.7937,21.0137,21.1547,1494093.0
2021-05-26 10:00:00,22.52,22.54,21.97,22.22,2058483.0,21.1641,21.1829,20.6472,20.8821,2058483.0
2021-05-26 10:30:00,22.21,22.3,21.98,22.11,1457244.0,20.8728,20.9573,20.6566,20.7788,1457244.0
2021-05-26 11:00:00,22.11,22.3,22.08,22.25,824436.0,20.7788,20.9573,20.7506,20.9103,824436.0
2021-05-26 11:30:00,22.26,22.46,22.13,22.42,542478.0,20.9197,21.1077,20.7976,21.0701,542478.0
2021-05-26 12:00:00,22.41,22.45,22.33,22.43,282343.0,21.0607,21.0983,20.9855,21.0795,282343.0
2021-05-26 12:30:00,22.43,22.5,22.3,22.32,289981.0,21.0795,21.1453,20.9573,20.9761,289981.0
2021-05-26 13:00:00,22.31,22.44,22.29,22.43,330610.0,20.9667,21.0889,20.9479,21.0795,330610.0
2021-05-26 13:30:00,22.43,22.53,22.38,22.52,433539.0,21.0795,21.1735,21.0325,21.1641,433539.0
2021-05-26 14:00:00,22.53,22.53,22.46,22.52,312304.0,21.1735,21.1735,21.1077,21.1641,312304.0
2021-05-26 14:30:00,22.52,22.53,22.48,22.52,343628.0,21.1641,21.1735,21.1265,21.1641,343628.0
2021-05-26 15:00:00,22.52,22.59,22.48,22.57,462652.0,21.1641,21.2299,21.1265,21.2111,462652.0
2021-05-26 15:30:00,22.56,22.62,22.46,22.58,904878.0,21.2017,21.2581,21.1077,21.2205,904878.0
2021-05-27 09:30:00,22.67,22.78,22.26,22.46,850978.0,21.3051,21.4084,20.9197,21.1077,850978.0
2021-05-27 10:00:00,22.47,22.85,22.41,22.69,473611.0,21.1171,21.4742,21.0607,21.3238,473611.0
2021-05-27 10:30:00,22.68,22.71,22.55,22.62,216895.0,21.3145,21.3426,21.1923,21.2581,216895.0
2021-05-27 11:00:00,22.63,22.85,22.58,22.85,321868.0,21.2675,21.4742,21.2205,21.4742,321868.0
2021-05-27 11:30:00,22.83,22.84,22.4,22.47,435870.0,21.4554,21.4648,21.0513,21.1171,435870.0
2021-05-27 12:00:00,22.47,22.63,22.43,22.54,189061.0,21.1171,21.2675,21.0795,21.1829,189061.0
2021-05-27 12:30:00,22.54,22.58,22.48,22.56,248082.0,21.1829,21.2205,21.1265,21.2017,248082.0
2021-05-27 13:00:00,22.55,22.56,22.47,22.5,169635.0,21.1923,21.2017,21.1171,21.1453,169635.0
2021-05-27 13:30:00,22.5,22.62,22.49,22.59,119871.0,21.1453,21.2581,21.1359,21.2299,119871.0
2021-05-27 14:00:00,22.6,22.69,22.57,22.67,255422.0,21.2393,21.3238,21.2111,21.3051,255422.0
2021-05-27 14:30:00,22.67,22.68,22.63,22.64,154424.0,21.3051,21.3145,21.2675,21.2769,154424.0
2021-05-27 15:00:00,22.64,22.76,22.6,22.73,266690.0,21.2769,21.3896,21.2393,21.3614,266690.0
2021-05-27 15:30:00,22.74,22.75,22.52,22.53,1006418.0,21.3708,21.3802,21.1641,21.1735,1006418.0
2021-05-28 09:30:00,22.57,23.28,22.5,23.28,1228502.0,21.2111,21.8783,21.1453,21.8783,1228502.0
2021-05-28 10:00:00,23.27,23.44,23.12,23.13,680836.0,21.8689,22.0287,21.728,21.7374,680836.0
2021-05-28 10:30:00,23.13,23.27,22.97,23.1,411108.0,21.7374,21.8689,21.587,21.7092,411108.0
2021-05-28 11:00:00,23.1,23.22,23.07,23.12,327116.0,21.7092,21.8219,21.681,21.728,327116.0
2021-05-28 11:30:00,23.11,23.23,23.07,23.22,261733.0,21.7186,21.8313,21.681,21.8219,261733.0
2021-05-28 12:00:00,23.22,23.27,23.18,23.2,251052.0,21.8219,21.8689,21.7843,21.8031,251052.0
2021-05-28 12:30:00,23.21,23.36,23.19,23.35,269892.0,21.8125,21.9535,21.7937,21.9441,269892.0
2021-05-28 13:00:00,23.36,23.38,23.22,23.23,209097.0,21.9535,21.9723,21.8219,21.8313,209097.0
2021-05-28 13:30:00,23.23,23.35,23.22,23.28,218470.0,21.8313,21.9441,21.8219,21.8783,218470.0
2021-05-28 14:00:00,23.29,23.32,23.17,23.23,257032.0,21.8877,21.9159,21.7749,21.8313,257032.0
2021-05-28 14:30:00,23.22,23.23,23.07,23.19,291812.0,21.8219,21.8313,21.681,21.7937,291812.0
2021-05-28 15:00:00,23.18,23.19,23.03,23.1,307714.0,21.7843,21.7937,21.6434,21.7092,307714.0
2021-05-28 15:30:00,23.1,23.14,23.01,23.13,1160072.0,21.7092,21.7468,21.6246,21.7374,1160072.0
2021-06-01 09:30:00,24.07,24.49,23.81,23.95,2290087.0,22.6208,23.0155,22.3764,22.508,2290087.0
2021-06-01 10:00:00,23.94,23.96,23.53,23.68,816426.0,22.4986,22.5174,22.1133,22.2542,816426.0
2021-06-01 10:30:00,23.67,23.96,23.53,23.79,1021562.0,22.2448,22.5174,22.1133,22.3576,1021562.0
2021-06-01 11:00:00,23.78,23.83,23.58,23.67,465895.0,22.3482,22.3952,22.1603,22.2448,465895.0
2021-06-01 11:30:00,23.66,23.78,23.58,23.76,411044.0,22.2354,22.3482,22.1603,22.3294,411044.0
2021-06-01 12:00:00,23.76,23.96,23.74,23.79,476765.0,22.3294,22.5174,22.3106,22.3576,476765.0
2021-06-01 12:30:00,23.79,23.91,23.74,23.78,330364.0,22.3576,22.4704,22.3106,22.3482,330364.0
2021-06-01 13:00:00,23.78,23.93,23.75,23.93,220484.0,22.3482,22.4892,22.32,22.4892,220484.0
2021-06-01 13:30:00,23.94,24.1,23.87,24.08,343096.0,22.4986,22.649,22.4328,22.6302,343096.0
2021-06-01 14:00:00,24.07,24.14,24.06,24.09,263095.0,22.6208,22.6865,22.6114,22.6396,263095.0
2021-06-01 14:30:00,24.09,24.16,24.07,24.14,450154.0,22.6396,22.7053,22.6208,22.6865,450154.0
2021-06-01 15:00:00,24.14,24.26,24.13,24.19,827745.0,22.6865,22.7993,22.6771,22.7335,827745.0
2021-06-01 15:30:00,24.19,24.21,24.03,24.05,1344276.0,22.7335,22.7523,22.5832,22.602,1344276.0
2021-06-02 09:30:00,23.8,24.28,23.64,23.7,1093919.0,22.367,22.8181,22.2167,22.273,1093919.0
2021-06-02 10:00:00,23.69,23.78,23.45,23.58,798553.0,22.2636,22.3482,22.0381,22.1603,798553.0
2021-06-02 10:30:00,23.58,23.64,23.35,23.39,791393.0,22.1603,22.2167,21.9441,21.9817,791393.0
2021-06-02 11:00:00,23.39,23.5,23.31,23.36,526836.0,21.9817,22.0851,21.9065,21.9535,526836.0
2021-06-02 11:30:00,23.36,23.61,23.25,23.55,791256.0,21.9535,22.1885,21.8501,22.1321,791256.0
2021-06-02 12:00:00,23.55,23.57,23.41,23.5,977107.0,22.1321,22.1509,22.0005,22.0851,977107.0
2021-06-02 12:30:00,23.5,23.51,23.29,23.48,408630.0,22.0851,22.0945,21.8877,22.0663,408630.0
2021-06-02 13:00:00,23.48,23.61,23.33,23.39,314100.0,22.0663,22.1885,21.9253,21.9817,314100.0
2021-06-02 13:30:00,23.4,23.5,23.38,23.44,305835.0,21.9911,22.0851,21.9723,22.0287,305835.0
2021-06-02 14:00:00,23.44,23.57,23.43,23.52,192269.0,22.0287,22.1509,22.0193,22.1039,192269.0
2021-06-02 14:30:00,23.52,23.57,23.51,23.54,173142.0,22.1039,22.1509,22.0945,22.1227,173142.0
2021-06-02 15:00:00,23.53,23.77,23.53,23.74,420383.0,22.1133,22.3388,22.1133,22.3106,420383.0
2021-06-02 15:30:00,23.74,23.9,23.69,23.85,986489.0,22.3106,22.461,22.2636,22.414,986489.0
2021-06-03 09:30:00,23.6,23.73,23.21,23.3,928177.0,22.1791,22.3012,21.8125,21.8971,928177.0
2021-06-03 10:00:00,23.3,23.36,22.96,23.13,1702699.0,21.8971,21.9535,21.5776,21.7374,1702699.0
2021-06-03 10:30:00,23.1,23.21,22.89,23.02,689977.0,21.7092,21.8125,21.5118,21.634,689977.0
2021-06-03 11:00:00,23.02,23.06,22.9,22.93,429421.0,21.634,21.6716,21.5212,21.5494,429421.0
2021-06-03 11:30:00,22.94,23.0,22.82,22.88,250121.0,21.5588,21.6152,21.446,21.5024,250121.0
2021-06-03 12:00:00,22.88,22.98,22.83,22.91,362225.0,21.5024,21.5964,21.4554,21.5306,362225.0
2021-06-03 12:30:00,22.9,23.23,22.9,23.19,224360.0,21.5212,21.8313,21.5212,21.7937,224360.0
2021-06-03 13:00:00,23.19,23.22,23.01,23.12,214837.0,21.7937,21.8219,21.6246,21.728,214837.0
2021-06-03 13:30:00,23.12,23.23,23.09,23.16,329684.0,21.728,21.8313,21.6998,21.7656,329684.0
2021-06-03 14:00:00,23.16,23.28,23.16,23.25,353197.0,21.7656,21.8783,21.7656,21.8501,353197.0
2021-06-03 14:30:00,23.25,23.28,23.19,23.21,456655.0,21.8501,21.8783,21.7937,21.8125,456655.0
2021-06-03 15:00:00,23.21,23.3,23.2,23.27,715895.0,21.8125,21.8971,21.8031,21.8689,715895.0
2021-06-03 15:30:00,23.27,23.33,23.22,23.25,1226295.0,21.8689,21.9253,21.8219,21.8501,1226295.0
2021-06-04 09:30:00,23.45,23.78,23.39,23.76,765195.0,22.0381,22.3482,21.9817,22.3294,765195.0
2021-06-04 10:00:00,23.73,23.84,23.51,23.58,385624.0,22.3012,22.4046,22.0945,22.1603,385624.0
2021-06-04 10:30:00,23.59,23.61,23.31,23.37,347360.0,22.1697,22.1885,21.9065,21.9629,347360.0
2021-06-04 11:00:00,23.37,23.43,23.25,23.41,398466.0,21.9629,22.0193,21.8501,22.0005,398466.0
2021-06-04 11:30:00,23.41,23.42,23.29,23.31,153028.0,22.0005,22.0099,21.8877,21.9065,153028.0
2021-06-04 12:00:00,23.3,23.39,23.27,23.39,153731.0,21.8971,21.9817,21.8689,21.9817,153731.0
2021-06-04 12:30:00,23.39,23.41,23.29,23.33,169525.0,21.9817,22.0005,21.8877,21.9253,169525.0
2021-06-04 13:00:00,23.33,23.36,23.29,23.3,116198.0,21.9253,21.9535,21.8877,21.8971,116198.0
2021-06-04 13:30:00,23.3,23.32,23.27,23.32,221179.0,21.8971,21.9159,21.8689,21.9159,221179.0
2021-06-04 14:00:00,23.32,23.33,23.28,23.32,158819.0,21.9159,21.9253,21.8783,21.9159,158819.0
2021-06-04 14:30:00,23.32,23.33,23.29,23.3,109769.0,21.9159,21.9253,21.8877,21.8971,109769.0
2021-06-04 15:00:00,23.3,23.35,23.26,23.28,216806.0,21.8971,21.9441,21.8595,21.8783,216806.0
2021-06-04 15:30:00,23.27,23.35,23.27,23.33,547396.0,21.8689,21.9441,21.8689,21.9253,547396.0
2021-06-07 09:30:00,23.43,23.43,21.96,21.99,3104869.0,22.0193,22.0193,20.6378,20.666,3104869.0
2021-06-07 10:00:00,22.0,22.0,21.69,21.81,2630663.0,20.6754,20.6754,20.3841,20.4968,2630663.0
2021-06-07 10:30:00,21.8,21.88,21.08,21.08,3785554.0,20.4874,20.5626,19.8108,19.8108,3785554.0
2021-06-07 11:00:00,21.07,21.37,20.65,21.0,5707940.0,19.8014,20.0833,19.4067,19.7356,5707940.0
2021-06-07 11:30:00,21.0,21.35,20.65,21.3,2324161.0,19.7356,20.0645,19.4067,20.0175,2324161.0
2021-06-07 12:00:00,21.3,21.5,21.22,21.5,1254706.0,20.0175,20.2055,19.9424,20.2055,1254706.0
2021-06-07 12:30:00,21.5,21.5,21.42,21.46,723673.0,20.2055,20.2055,20.1303,20.1679,723673.0
2021-06-07 13:00:00,21.46,21.57,21.26,21.46,935296.0,20.1679,20.2713,19.9799,20.1679,935296.0
2021-06-07 13:30:00,21.45,21.45,21.28,21.33,442106.0,20.1585,20.1585,19.9987,20.0457,442106.0
2021-06-07 14:00:00,21.32,21.37,21.25,21.32,441070.0,20.0363,20.0833,19.9706,20.0363,441070.0
2021-06-07 14:30:00,21.32,21.43,21.28,21.38,364347.0,20.0363,20.1397,19.9987,20.0927,364347.0
2021-06-07 15:00:00,21.37,21.5,21.37,21.45,556833.0,20.0833,20.2055,20.0833,20.1585,556833.0
2021-06-07 15:30:00,21.45,21.55,21.44,21.55,1307952.0,20.1585,20.2525,20.1491,20.2525,1307952.0
2021-06-08 09:30:00,21.69,21.92,21.1,21.26,1897448.0,20.3841,20.6002,19.8296,19.9799,1897448.0
2021-06-08 10:00:00,21.26,21.5,21.16,21.44,1479268.0,19.9799,20.2055,19.886,20.1491,1479268.0
2021-06-08 10:30:00,21.44,21.48,21.24,21.32,1321176.0,20.1491,20.1867,19.9612,20.0363,1321176.0
2021-06-08 11:00:00,21.32,21.33,21.05,21.23,1403547.0,20.0363,20.0457,19.7826,19.9518,1403547.0
2021-06-08 11:30:00,21.22,21.33,21.14,21.17,506016.0,19.9424,20.0457,19.8672,19.8954,506016.0
2021-06-08 12:00:00,21.16,21.21,21.13,21.19,422270.0,19.886,19.933,19.8578,19.9142,422270.0
2021-06-08 12:30:00,21.18,21.24,21.13,21.18,375636.0,19.9048,19.9612,19.8578,19.9048,375636.0
2021-06-08 13:00:00,21.18,21.2,21.15,21.2,343521.0,19.9048,19.9236,19.8766,19.9236,343521.0
2021-06-08 13:30:00,21.2,21.21,21.04,21.07,713020.0,19.9236,19.933,19.7732,19.8014,713020.0
2021-06-08 14:00:00,21.07,21.12,21.03,21.08,442333.0,19.8014,19.8484,19.7638,19.8108,442333.0
2021-06-08 14:30:00,21.08,21.21,21.04,21.14,490127.0,19.8108,19.933,19.7732,19.8672,490127.0
2021-06-08 15:00:00,21.14,21.18,21.1,21.15,380080.0,19.8672,19.9048,19.8296,19.8766,380080.0
2021-06-08 15:30:00,21.14,21.23,21.1,21.2,1225151.0,19.8672,19.9518,19.8296,19.9236,1225151.0
2021-06-09 09:30:00,21.66,22.43,21.3,22.38,2253917.0,20.3559,21.0795,20.0175,21.0325,2253917.0
2021-06-09 10:00:00,22.38,22.62,22.12,22.59,1205696.0,21.0325,21.2581,20.7882,21.2299,1205696.0
2021-06-09 10:30:00,22.57,23.05,22.49,22.78,1697683.0,21.2111,21.6622,21.1359,21.4084,1697683.0
2021-06-09 11:00:00,22.77,22.97,22.42,22.49,571182.0,21.399,21.587,21.0701,21.1359,571182.0
2021-06-09 11:30:00,22.49,22.61,22.32,22.42,390556.0,21.1359,21.2487,20.9761,21.0701,390556.0
2021-06-09 12:00:00,22.43,22.64,22.38,22.48,225735.0,21.0795,21.2769,21.0325,21.1265,225735.0
2021-06-09 12:30:00,22.48,22.66,22.47,22.63,176883.0,21.1265,21.2957,21.1171,21.2675,176883.0
2021-06-09 13:00:00,22.63,22.64,22.42,22.47,142431.0,21.2675,21.2769,21.0701,21.1171,142431.0
2021-06-09 13:30:00,22.47,22.49,22.32,22.47,216049.0,21.1171,21.1359,20.9761,21.1171,216049.0
2021-06-09 14:00:00,22.48,22.54,22.42,22.5,237071.0,21.1265,21.1829,21.0701,21.1453,237071.0
2021-06-09 14:30:00,22.5,22.52,22.41,22.46,143476.0,21.1453,21.1641,21.0607,21.1077,143476.0
2021-06-09 15:00:00,22.46,22.47,22.34,22.35,261782.0,21.1077,21.1171,20.9949,21.0043,261782.0
2021-06-09 15:30:00,22.35,22.39,22.23,22.25,701043.0,21.0043,21.0419,20.8915,20.9103,701043.0
2021-06-10 09:30:00,22.42,22.53,22.11,22.23,783087.0,21.0701,21.1735,20.7788,20.8915,783087.0
2021-06-10 10:00:00,22.24,22.48,22.22,22.34,576669.0,20.9009,21.1265,20.8821,20.9949,576669.0
2021-06-10 10:30:00,22.34,22.38,21.95,22.14,710468.0,20.9949,21.0325,20.6284,20.807,710468.0
2021-06-10 11:00:00,22.14,22.2,21.96,22.11,985764.0,20.807,20.8634,20.6378,20.7788,985764.0
2021-06-10 11:30:00,22.1,22.15,22.0,22.05,351828.0,20.7694,20.8164,20.6754,20.7224,351828.0
2021-06-10 12:00:00,22.05,22.12,22.04,22.11,167172.0,20.7224,20.7882,20.713,20.7788,167172.0
2021-06-10 12:30:00,22.11,22.27,22.1,22.2,169414.0,20.7788,20.9291,20.7694,20.8634,169414.0
2021-06-10 13:00:00,22.2,22.29,22.19,22.23,117102.0,20.8634,20.9479,20.854,20.8915,117102.0
2021-06-10 13:30:00,22.23,22.27,22.17,22.25,138755.0,20.8915,20.9291,20.8352,20.9103,138755.0
2021-06-10 14:00:00,22.25,22.27,22.21,22.23,145307.0,20.9103,20.9291,20.8728,20.8915,145307.0
2021-06-10 14:30:00,22.23,22.41,22.23,22.41,254195.0,20.8915,21.0607,20.8915,21.0607,254195.0
2021-06-10 15:00:00,22.4,22.42,22.28,22.29,225120.0,21.0513,21.0701,20.9385,20.9479,225120.0
2021-06-10 15:30:00,22.28,22.29,22.18,22.18,629975.0,20.9385,20.9479,20.8446,20.8446,629975.0
2021-06-11 09:30:00,22.33,22.43,21.9,22.39,923126.0,20.9855,21.0795,20.5814,21.0419,923126.0
2021-06-11 10:00:00,22.39,22.4,22.15,22.27,291206.0,21.0419,21.0513,20.8164,20.9291,291206.0
2021-06-11 10:30:00,22.27,22.3,22.12,22.22,236949.0,20.9291,20.9573,20.7882,20.8821,236949.0
2021-06-11 11:00:00,22.23,22.23,22.07,22.15,102944.0,20.8915,20.8915,20.7412,20.8164,102944.0
2021-06-11 11:30:00,22.16,22.25,22.15,22.19,204870.0,20.8258,20.9103,20.8164,20.854,204870.0
2021-06-11 12:00:00,22.19,22.19,22.15,22.18,150429.0,20.854,20.854,20.8164,20.8446,150429.0
2021-06-11 12:30:00,22.18,22.21,22.1,22.11,135767.0,20.8446,20.8728,20.7694,20.7788,135767.0
2021-06-11 13:00:00,22.11,22.13,22.03,22.11,125579.0,20.7788,20.7976,20.7036,20.7788,125579.0
2021-06-11 13:30:00,22.11,22.15,22.09,22.11,113987.0,20.7788,20.8164,20.76,20.7788,113987.0
2021-06-11 14:00:00,22.11,22.14,22.06,22.13,209263.0,20.7788,20.807,20.7318,20.7976,209263.0
2021-06-11 14:30:00,22.14,22.17,22.11,22.16,102286.0,20.807,20.8352,20.7788,20.8258,102286.0
2021-06-11 15:00:00,22.16,22.17,22.11,22.13,157214.0,20.8258,20.8352,20.7788,20.7976,157214.0
2021-06-11 15:30:00,22.13,22.18,22.06,22.17,599623.0,20.7976,20.8446,20.7318,20.8352,599623.0
2021-06-14 09:30:00,22.0,22.52,22.0,22.46,704790.0,20.6754,21.1641,20.6754,21.1077,704790.0
2021-06-14 10:00:00,22.46,22.47,22.0,22.09,1142654.0,21.1077,21.1171,20.6754,20.76,1142654.0
2021-06-14 10:30:00,22.08,22.09,21.68,21.82,911083.0,20.7506,20.76,20.3747,20.5062,911083.0
2021-06-14 11:00:00,21.82,22.18,21.78,22.14,354145.0,20.5062,20.8446,20.4686,20.807,354145.0
2021-06-14 11:30:00,22.14,22.3,22.06,22.1,405536.0,20.807,20.9573,20.7318,20.7694,405536.0
2021-06-14 12:00:00,22.1,22.15,22.04,22.1,177032.0,20.7694,20.8164,20.713,20.7694,177032.0
2021-06-14 12:30:00,22.09,22.17,21.96,21.96,292165.0,20.76,20.8352,20.6378,20.6378,292165.0
2021-06-14 13:00:00,21.97,22.05,21.97,22.04,101456.0,20.6472,20.7224,20.6472,20.713,101456.0
2021-06-14 13:30:00,22.04,22.09,22.02,22.03,104899.0,20.713,20.76,20.6942,20.7036,104899.0
2021-06-14 14:00:00,22.03,22.07,21.92,21.95,163664.0,20.7036,20.7412,20.6002,20.6284,163664.0
2021-06-14 14:30:00,21.95,21.96,21.88,21.93,201495.0,20.6284,20.6378,20.5626,20.6096,201495.0
2021-06-14 15:00:00,21.93,21.97,21.91,21.94,140239.0,20.6096,20.6472,20.5908,20.619,140239.0
2021-06-14 15:30:00,21.94,21.98,21.84,21.97,546380.0,20.619,20.6566,20.525,20.6472,546380.0
2021-06-15 09:30:00,21.79,21.88,21.32,21.4,1151430.0,20.478,20.5626,20.0363,20.1115,1151430.0
2021-06-15 10:00:00,21.42,21.44,21.07,21.14,1687237.0,20.1303,20.1491,19.8014,19.8672,1687237.0
2021-06-15 10:30:00,21.14,21.34,20.81,20.94,1786494.0,19.8672,20.0551,19.557,19.6792,1786494.0
2021-06-15 11:00:00,20.94,21.26,20.92,20.96,783210.0,19.6792,19.9799,19.6604,19.698,783210.0
2021-06-15 11:30:00,20.96,21.04,20.78,20.89,717670.0,19.698,19.7732,19.5288,19.6322,717670.0
2021-06-15 12:00:00,20.89,20.95,20.76,20.77,570537.0,19.6322,19.6886,19.5101,19.5195,570537.0
2021-06-15 12:30:00,20.77,20.94,20.75,20.9,409751.0,19.5195,19.6792,19.5007,19.6416,409751.0
2021-06-15 13:00:00,20.91,20.99,20.89,20.92,253952.0,19.651,19.7262,19.6322,19.6604,253952.0
2021-06-15 13:30:00,20.92,20.96,20.83,20.91,223098.0,19.6604,19.698,19.5758,19.651,223098.0
2021-06-15 14:00:00,20.91,20.98,20.89,20.97,178425.0,19.651,19.7168,19.6322,19.7074,178425.0
2021-06-15 14:30:00,20.96,20.97,20.91,20.94,210094.0,19.698,19.7074,19.651,19.6792,210094.0
2021-06-15 15:00:00,20.95,20.98,20.91,20.93,264893.0,19.6886,19.7168,19.651,19.6698,264893.0
2021-06-15 15:30:00,20.93,20.93,20.83,20.89,753299.0,19.6698,19.6698,19.5758,19.6322,753299.0
2021-06-16 09:30:00,21.1,21.11,20.65,20.73,758611.0,19.8296,19.839,19.4067,19.4819,758611.0
2021-06-16 10:00:00,20.72,20.91,20.71,20.78,526528.0,19.4725,19.651,19.4631,19.5288,526528.0
2021-06-16 10:30:00,20.77,20.92,20.74,20.91,398011.0,19.5195,19.6604,19.4913,19.651,398011.0
2021-06-16 11:00:00,20.91,20.96,20.72,20.73,448882.0,19.651,19.698,19.4725,19.4819,448882.0
2021-06-16 11:30:00,20.73,20.76,19.81,20.53,2160518.0,19.4819,19.5101,18.6173,19.2939,2160518.0
2021-06-16 12:00:00,20.54,20.7,20.5,20.53,308484.0,19.3033,19.4537,19.2657,19.2939,308484.0
2021-06-16 12:30:00,20.53,20.62,20.45,20.62,353794.0,19.2939,19.3785,19.2187,19.3785,353794.0
2021-06-16 13:00:00,20.62,20.63,20.48,20.5,249536.0,19.3785,19.3879,19.2469,19.2657,249536.0
2021-06-16 13:30:00,20.5,20.64,20.49,20.62,339493.0,19.2657,19.3973,19.2563,19.3785,339493.0
2021-06-16 14:00:00,20.62,20.67,20.47,20.57,368542.0,19.3785,19.4255,19.2375,19.3315,368542.0
2021-06-16 14:30:00,20.57,20.61,20.38,20.54,302278.0,19.3315,19.3691,19.1529,19.3033,302278.0
2021-06-16 15:00:00,20.54,20.66,20.49,20.6,360764.0,19.3033,19.4161,19.2563,19.3597,360764.0
2021-06-16 15:30:00,20.6,20.78,20.59,20.62,1121433.0,19.3597,19.5288,19.3503,19.3785,1121433.0
2021-06-17 09:30:00,20.62,20.77,20.31,20.64,1004402.0,19.3785,19.5195,19.0871,19.3973,1004402.0
2021-06-17 10:00:00,20.65,20.74,20.55,20.59,512125.0,19.4067,19.4913,19.3127,19.3503,512125.0
2021-06-17 10:30:00,20.6,20.72,20.47,20.52,540990.0,19.3597,19.4725,19.2375,19.2845,540990.0
2021-06-17 11:00:00,20.52,20.52,19.94,19.95,1497522.0,19.2845,19.2845,18.7394,18.7488,1497522.0
2021-06-17 11:30:00,19.94,20.07,19.24,19.35,3154756.0,18.7394,18.8616,18.0816,18.1849,3154756.0
2021-06-17 12:00:00,19.36,19.64,19.36,19.5,1503154.0,18.1943,18.4575,18.1943,18.3259,1503154.0
2021-06-17 12:30:00,19.5,19.72,19.49,19.6,982301.0,18.3259,18.5327,18.3165,18.4199,982301.0
2021-06-17 13:00:00,19.61,19.7,19.53,19.56,537450.0,18.4293,18.5139,18.3541,18.3823,537450.0
2021-06-17 13:30:00,19.57,19.7,19.56,19.61,594948.0,18.3917,18.5139,18.3823,18.4293,594948.0
2021-06-17 14:00:00,19.61,19.72,19.58,19.61,774118.0,18.4293,18.5327,18.4011,18.4293,774118.0
2021-06-17 14:30:00,19.62,19.66,19.55,19.57,634898.0,18.4387,18.4763,18.3729,18.3917,634898.0
2021-06-17 15:00:00,19.57,19.58,19.45,19.49,1029693.0,18.3917,18.4011,18.2789,18.3165,1029693.0
2021-06-17 15:30:00,19.49,19.66,19.46,19.65,2659251.0,18.3165,18.4763,18.2883,18.4669,2659251.0
2021-06-18 09:30:00,19.58,19.86,18.83,19.34,2372568.0,18.4011,18.6642,17.6963,18.1756,2372568.0
2021-06-18 10:00:00,19.34,19.37,19.2,19.25,1105848.0,18.1756,18.2037,18.044,18.091,1105848.0
2021-06-18 10:30:00,19.25,19.49,19.19,19.44,824908.0,18.091,18.3165,18.0346,18.2695,824908.0
2021-06-18 11:00:00,19.44,19.47,19.21,19.27,798978.0,18.2695,18.2977,18.0534,18.1098,798978.0
2021-06-18 11:30:00,19.27,19.27,19.1,19.15,689061.0,18.1098,18.1098,17.95,17.997,689061.0
2021-06-18 12:00:00,19.16,19.19,19.1,19.19,451368.0,18.0064,18.0346,17.95,18.0346,451368.0
2021-06-18 12:30:00,19.19,19.2,19.05,19.11,458959.0,18.0346,18.044,17.903,17.9594,458959.0
2021-06-18 13:00:00,19.11,19.14,19.02,19.02,350947.0,17.9594,17.9876,17.8748,17.8748,350947.0
2021-06-18 13:30:00,19.02,19.11,19.0,19.05,380023.0,17.8748,17.9594,17.856,17.903,380023.0
2021-06-18 14:00:00,19.05,19.12,19.03,19.05,361910.0,17.903,17.9688,17.8842,17.903,361910.0
2021-06-18 14:30:00,19.05,19.05,18.87,18.89,481581.0,17.903,17.903,17.7338,17.7526,481581.0
2021-06-18 15:00:00,18.89,18.98,18.84,18.92,585321.0,17.7526,17.8372,17.7057,17.7808,585321.0
2021-06-18 15:30:00,18.91,18.96,18.85,18.9,1589836.0,17.7714,17.8184,17.7151,17.762,1589836.0
2021-06-21 09:30:00,18.75,18.83,17.35,18.18,4847312.0,17.6211,17.6963,16.3054,17.0854,4847312.0
2021-06-21 10:00:00,18.17,18.2,17.55,17.57,2679102.0,17.076,17.1042,16.4933,16.5121,2679102.0
2021-06-21 10:30:00,17.57,17.62,17.1,17.18,4852061.0,16.5121,16.5591,16.0704,16.1456,4852061.0
2021-06-21 11:00:00,17.18,17.81,17.16,17.73,3265622.0,16.1456,16.7377,16.1268,16.6625,3265622.0
2021-06-21 11:30:00,17.73,17.76,17.46,17.57,1650731.0,16.6625,16.6907,16.4087,16.5121,1650731.0
2021-06-21 12:00:00,17.57,17.66,17.49,17.53,925332.0,16.5121,16.5967,16.4369,16.4745,925332.0
2021-06-21 12:30:00,17.53,17.65,17.49,17.56,1118851.0,16.4745,16.5873,16.4369,16.5027,1118851.0
2021-06-21 13:00:00,17.57,17.69,17.52,17.6,1096803.0,16.5121,16.6249,16.4651,16.5403,1096803.0
2021-06-21 13:30:00,17.6,17.67,17.4,17.46,976420.0,16.5403,16.6061,16.3524,16.4087,976420.0
2021-06-21 14:00:00,17.47,17.65,17.46,17.6,1103887.0,16.4181,16.5873,16.4087,16.5403,1103887.0
2021-06-21 14:30:00,17.59,17.61,17.51,17.54,598631.0,16.5309,16.5497,16.4557,16.4839,598631.0
2021-06-21 15:00:00,17.53,17.62,17.47,17.55,843223.0,16.4745,16.5591,16.4181,16.4933,843223.0
2021-06-21 15:30:00,17.55,17.66,17.18,17.64,2748727.0,16.4933,16.5967,16.1456,16.5779,2748727.0
2021-06-22 09:30:00,17.77,17.77,17.27,17.69,2264996.0,16.7001,16.7001,16.2302,16.6249,2264996.0
2021-06-22 10:00:00,17.7,17.8,17.49,17.52,1758519.0,16.6343,16.7283,16.4369,16.4651,1758519.0
2021-06-22 10:30:00,17.52,17.56,17.34,17.35,1023957.0,16.4651,16.5027,16.296,16.3054,1023957.0
2021-06-22 11:00:00,17.35,17.42,17.29,17.34,882476.0,16.3054,16.3712,16.249,16.296,882476.0
2021-06-22 11:30:00,17.34,17.47,17.33,17.36,777991.0,16.296,16.4181,16.2866,16.3148,777991.0
2021-06-22 12:00:00,17.37,17.54,17.3,17.42,1748635.0,16.3242,16.4839,16.2584,16.3712,1748635.0
2021-06-22 12:30:00,17.41,17.53,17.36,17.38,630197.0,16.3618,16.4745,16.3148,16.3336,630197.0
2021-06-22 13:00:00,17.37,17.45,17.34,17.39,680646.0,16.3242,16.3993,16.296,16.343,680646.0
2021-06-22 13:30:00,17.39,17.49,17.33,17.48,1126298.0,16.343,16.4369,16.2866,16.4275,1126298.0
2021-06-22 14:00:00,17.49,17.52,17.34,17.38,987897.0,16.4369,16.4651,16.296,16.3336,987897.0
2021-06-22 14:30:00,17.38,17.41,17.29,17.35,1084663.0,16.3336,16.3618,16.249,16.3054,1084663.0
2021-06-22 15:00:00,17.35,17.49,17.33,17.44,1818679.0,16.3054,16.4369,16.2866,16.3899,1818679.0
2021-06-22 15:30:00,17.45,17.56,17.43,17.52,1526506.0,16.3993,16.5027,16.3806,16.4651,1526506.0
2021-06-23 09:30:00,17.73,18.2,17.56,18.02,1781751.0,16.6625,17.1042,16.5027,16.935,1781751.0
2021-06-23 10:00:00,18.02,18.65,17.92,18.52,2243811.0,16.935,17.5271,16.841,17.4049,2243811.0
2021-06-23 10:30:00,18.53,18.55,18.12,18.16,1477979.0,17.4143,17.4331,17.029,17.0666,1477979.0
2021-06-23 11:00:00,18.16,18.33,18.02,18.12,797629.0,17.0666,17.2264,16.935,17.029,797629.0
2021-06-23 11:30:00,18.12,18.23,18.09,18.13,775394.0,17.029,17.1324,17.0008,17.0384,775394.0
2021-06-23 12:00:00,18.14,18.14,18.05,18.08,417022.0,17.0478,17.0478,16.9632,16.9914,417022.0
2021-06-23 12:30:00,18.09,18.1,17.9,18.07,573752.0,17.0008,17.0102,16.8223,16.982,573752.0
2021-06-23 13:00:00,18.08,18.13,18.05,18.08,394247.0,16.9914,17.0384,16.9632,16.9914,394247.0
2021-06-23 13:30:00,18.08,18.17,18.06,18.07,413301.0,16.9914,17.076,16.9726,16.982,413301.0
2021-06-23 14:00:00,18.07,18.15,18.07,18.14,378935.0,16.982,17.0572,16.982,17.0478,378935.0
2021-06-23 14:30:00,18.14,18.17,18.11,18.13,415472.0,17.0478,17.076,17.0196,17.0384,415472.0
2021-06-23 15:00:00,18.13,18.23,18.12,18.15,800931.0,17.0384,17.1324,17.029,17.0572,800931.0
2021-06-23 15:30:00,18.16,18.17,18.07,18.1,1157094.0,17.0666,17.076,16.982,17.0102,1157094.0
2021-06-24 09:30:00,18.26,18.58,18.2,18.49,1778605.0,17.1606,17.4613,17.1042,17.3767,1778605.0
2021-06-24 10:00:00,18.48,18.49,18.3,18.46,689811.0,17.3673,17.3767,17.1982,17.3485,689811.0
2021-06-24 10:30:00,18.46,18.54,18.44,18.45,749104.0,17.3485,17.4237,17.3297,17.3391,749104.0
2021-06-24 11:00:00,18.45,19.18,18.44,19.14,2261345.0,17.3391,18.0252,17.3297,17.9876,2261345.0
2021-06-24 11:30:00,19.14,19.49,19.04,19.29,2204801.0,17.9876,18.3165,17.8936,18.1286,2204801.0
2021-06-24 12:00:00,19.29,19.65,19.27,19.57,1782491.0,18.1286,18.4669,18.1098,18.3917,1782491.0
2021-06-24 12:30:00,19.57,19.79,19.44,19.75,1627508.0,18.3917,18.5985,18.2695,18.5609,1627508.0
2021-06-24 13:00:00,19.75,19.8,19.51,19.76,1121354.0,18.5609,18.6079,18.3353,18.5703,1121354.0
2021-06-24 13:30:00,19.76,19.79,19.58,19.7,1326675.0,18.5703,18.5985,18.4011,18.5139,1326675.0
2021-06-24 14:00:00,19.7,19.84,19.67,19.79,791194.0,18.5139,18.6454,18.4857,18.5985,791194.0
2021-06-24 14:30:00,19.79,19.9,19.77,19.86,661390.0,18.5985,18.7018,18.5797,18.6642,661390.0
2021-06-24 15:00:00,19.86,19.86,19.68,19.7,666716.0,18.6642,18.6642,18.4951,18.5139,666716.0
2021-06-24 15:30:00,19.7,19.94,19.68,19.85,2569290.0,18.5139,18.7394,18.4951,18.6548,2569290.0
2021-06-25 09:30:00,20.2,20.48,19.12,19.31,4188552.0,18.9838,19.2469,17.9688,18.1474,4188552.0
2021-06-25 10:00:00,19.32,19.48,19.21,19.41,1653290.0,18.1568,18.3071,18.0534,18.2413,1653290.0
2021-06-25 10:30:00,19.41,19.52,19.26,19.32,1131086.0,18.2413,18.3447,18.1004,18.1568,1131086.0
2021-06-25 11:00:00,19.31,19.44,19.28,19.43,461820.0,18.1474,18.2695,18.1192,18.2601,461820.0
2021-06-25 11:30:00,19.43,19.46,19.27,19.29,590152.0,18.2601,18.2883,18.1098,18.1286,590152.0
2021-06-25 12:00:00,19.29,19.33,19.13,19.19,710675.0,18.1286,18.1662,17.9782,18.0346,710675.0
2021-06-25 12:30:00,19.19,19.27,19.15,19.24,565697.0,18.0346,18.1098,17.997,18.0816,565697.0
2021-06-25 13:00:00,19.24,19.4,19.22,19.26,463484.0,18.0816,18.2319,18.0628,18.1004,463484.0
2021-06-25 13:30:00,19.25,19.27,19.08,19.11,472143.0,18.091,18.1098,17.9312,17.9594,472143.0
2021-06-25 14:00:00,19.11,19.15,19.08,19.09,444177.0,17.9594,17.997,17.9312,17.9406,444177.0
2021-06-25 14:30:00,19.09,19.22,19.05,19.21,463523.0,17.9406,18.0628,17.903,18.0534,463523.0
2021-06-25 15:00:00,19.2,19.22,19.12,19.15,399868.0,18.044,18.0628,17.9688,17.997,399868.0
2021-06-25 15:30:00,19.16,19.39,19.13,19.3,1311088.0,18.0064,18.2225,17.9782,18.138,1311088.0
2021-06-28 09:30:00,19.42,19.65,19.3,19.35,1153985.0,18.2507,18.4669,18.138,18.1849,1153985.0
2021-06-28 10:00:00,19.35,19.5,19.08,19.09,1346773.0,18.1849,18.3259,17.9312,17.9406,1346773.0
2021-06-28 10:30:00,19.09,19.13,18.79,19.05,2095495.0,17.9406,17.9782,17.6587,17.903,2095495.0
2021-06-28 11:00:00,19.05,19.12,18.99,19.02,343811.0,17.903,17.9688,17.8466,17.8748,343811.0
2021-06-28 11:30:00,19.02,19.29,19.01,19.04,632060.0,17.8748,18.1286,17.8654,17.8936,632060.0
2021-06-28 12:00:00,19.03,19.2,19.02,19.19,340878.0,17.8842,18.044,17.8748,18.0346,340878.0
2021-06-28 12:30:00,19.19,19.25,19.14,19.18,291026.0,18.0346,18.091,17.9876,18.0252,291026.0
2021-06-28 13:00:00,19.18,19.21,19.12,19.14,284379.0,18.0252,18.0534,17.9688,17.9876,284379.0
2021-06-28 13:30:00,19.14,19.2,19.14,19.15,152268.0,17.9876,18.044,17.9876,17.997,152268.0
2021-06-28 14:00:00,19.14,19.19,19.12,19.14,161316.0,17.9876,18.0346,17.9688,17.9876,161316.0
2021-06-28 14:30:00,19.13,19.28,19.13,19.26,260277.0,17.9782,18.1192,17.9782,18.1004,260277.0
2021-06-28 15:00:00,19.26,19.33,19.23,19.24,253571.0,18.1004,18.1662,18.0722,18.0816,253571.0
2021-06-28 15:30:00,19.24,19.24,19.01,19.09,1571785.0,18.0816,18.0816,17.8654,17.9406,1571785.0
2021-06-29 09:30:00,19.1,19.44,18.97,19.34,1072849.0,17.95,18.2695,17.8278,18.1756,1072849.0
2021-06-29 10:00:00,19.34,19.38,19.0,19.27,754006.0,18.1756,18.2131,17.856,18.1098,754006.0
2021-06-29 10:30:00,19.28,19.34,19.22,19.3,575539.0,18.1192,18.1756,18.0628,18.138,575539.0
2021-06-29 11:00:00,19.3,19.34,19.2,19.29,485880.0,18.138,18.1756,18.044,18.1286,485880.0
2021-06-29 11:30:00,19.29,20.02,19.28,20.01,2528737.0,18.1286,18.8146,18.1192,18.8052,2528737.0
2021-06-29 12:00:00,20.01,20.05,19.86,20.01,1294079.0,18.8052,18.8428,18.6642,18.8052,1294079.0
2021-06-29 12:30:00,20.0,20.1,19.86,19.92,716893.0,18.7958,18.8898,18.6642,18.7206,716893.0
2021-06-29 13:00:00,19.92,19.98,19.79,19.88,569859.0,18.7206,18.777,18.5985,18.683,569859.0
2021-06-29 13:30:00,19.89,20.01,19.82,19.98,667272.0,18.6924,18.8052,18.6267,18.777,667272.0
2021-06-29 14:00:00,19.98,20.08,19.94,20.05,544237.0,18.777,18.871,18.7394,18.8428,544237.0
2021-06-29 14:30:00,20.04,20.05,19.9,19.98,721269.0,18.8334,18.8428,18.7018,18.777,721269.0
2021-06-29 15:00:00,19.99,20.02,19.95,19.97,590340.0,18.7864,18.8146,18.7488,18.7676,590340.0
2021-06-29 15:30:00,19.97,20.04,19.97,20.02,1253494.0,18.7676,18.8334,18.7676,18.8146,1253494.0
2021-06-30 09:30:00,19.89,20.25,19.66,20.14,1391777.0,18.6924,19.0308,18.4763,18.9274,1391777.0
2021-06-30 10:00:00,20.14,20.43,20.08,20.23,1475157.0,18.9274,19.1999,18.871,19.012,1475157.0
2021-06-30 10:30:00,20.23,20.25,19.9,20.16,1074465.0,19.012,19.0308,18.7018,18.9462,1074465.0
2021-06-30 11:00:00,20.16,20.29,20.1,20.25,579071.0,18.9462,19.0684,18.8898,19.0308,579071.0
2021-06-30 11:30:00,20.25,20.39,20.13,20.36,702901.0,19.0308,19.1623,18.918,19.1341,702901.0
2021-06-30 12:00:00,20.36,20.54,20.35,20.41,1122403.0,19.1341,19.3033,19.1247,19.1811,1122403.0
2021-06-30 12:30:00,20.41,20.58,20.32,20.5,804945.0,19.1811,19.3409,19.0965,19.2657,804945.0
2021-06-30 13:00:00,20.5,20.67,20.48,20.49,800683.0,19.2657,19.4255,19.2469,19.2563,800683.0
2021-06-30 13:30:00,20.5,20.7,20.27,20.28,666942.0,19.2657,19.4537,19.0496,19.059,666942.0
2021-06-30 14:00:00,20.29,20.42,20.2,20.22,333878.0,19.0684,19.1905,18.9838,19.0026,333878.0
2021-06-30 14:30:00,20.21,20.3,20.21,20.26,191560.0,18.9932,19.0778,18.9932,19.0402,191560.0
2021-06-30 15:00:00,20.27,20.28,20.13,20.14,299589.0,19.0496,19.059,18.918,18.9274,299589.0
2021-06-30 15:30:00,20.15,20.17,20.07,20.1,839758.0,18.9368,18.9556,18.8616,18.8898,839758.0
2021-07-01 09:30:00,20.08,20.13,19.21,19.37,2098672.0,18.871,18.918,18.0534,18.2037,2098672.0
2021-07-01 10:00:00,19.36,19.6,19.27,19.29,1647038.0,18.1943,18.4199,18.1098,18.1286,1647038.0
2021-07-01 10:30:00,19.29,19.3,19.07,19.12,1053193.0,18.1286,18.138,17.9218,17.9688,1053193.0
2021-07-01 11:00:00,19.12,19.24,18.81,19.02,1324139.0,17.9688,18.0816,17.6775,17.8748,1324139.0
2021-07-01 11:30:00,19.02,19.14,18.85,19.07,941104.0,17.8748,17.9876,17.7151,17.9218,941104.0
2021-07-01 12:00:00,19.06,19.18,19.03,19.04,397416.0,17.9124,18.0252,17.8842,17.8936,397416.0
2021-07-01 12:30:00,19.05,19.17,19.01,19.04,448491.0,17.903,18.0158,17.8654,17.8936,448491.0
2021-07-01 13:00:00,19.04,19.06,18.94,18.98,438610.0,17.8936,17.9124,17.7996,17.8372,438610.0
2021-07-01 13:30:00,18.98,19.12,18.97,19.1,402827.0,17.8372,17.9688,17.8278,17.95,402827.0
2021-07-01 14:00:00,19.1,19.17,19.07,19.1,309910.0,17.95,18.0158,17.9218,17.95,309910.0
2021-07-01 14:30:00,19.1,19.27,19.09,19.21,342152.0,17.95,18.1098,17.9406,18.0534,342152.0
2021-07-01 15:00:00,19.21,19.23,19.13,19.16,443289.0,18.0534,18.0722,17.9782,18.0064,443289.0
2021-07-01 15:30:00,19.16,19.18,19.05,19.06,1416405.0,18.0064,18.0252,17.903,17.9124,1416405.0
2021-07-02 09:30:00,19.1,19.34,18.81,19.04,1272566.0,17.95,18.1756,17.6775,17.8936,1272566.0
2021-07-02 10:00:00,19.05,19.11,18.96,18.98,540258.0,17.903,17.9594,17.8184,17.8372,540258.0
2021-07-02 10:30:00,18.98,19.03,18.94,18.98,549450.0,17.8372,17.8842,17.7996,17.8372,549450.0
2021-07-02 11:00:00,18.97,19.19,18.96,19.16,303693.0,17.8278,18.0346,17.8184,18.0064,303693.0
2021-07-02 11:30:00,19.14,19.17,19.02,19.09,268518.0,17.9876,18.0158,17.8748,17.9406,268518.0
2021-07-02 12:00:00,19.09,19.1,19.0,19.03,227053.0,17.9406,17.95,17.856,17.8842,227053.0
2021-07-02 12:30:00,19.03,19.03,18.97,18.99,255654.0,17.8842,17.8842,17.8278,17.8466,255654.0
2021-07-02 13:00:00,18.99,19.03,18.96,18.99,212288.0,17.8466,17.8842,17.8184,17.8466,212288.0
2021-07-02 13:30:00,19.0,19.07,18.96,19.0,229247.0,17.856,17.9218,17.8184,17.856,229247.0
2021-07-02 14:00:00,19.0,19.01,18.95,18.97,186886.0,17.856,17.8654,17.809,17.8278,186886.0
2021-07-02 14:30:00,18.96,19.02,18.92,18.98,268214.0,17.8184,17.8748,17.7808,17.8372,268214.0
2021-07-02 15:00:00,18.98,19.04,18.97,19.02,213248.0,17.8372,17.8936,17.8278,17.8748,213248.0
2021-07-02 15:30:00,19.03,19.06,18.93,19.02,984683.0,17.8842,17.9124,17.7902,17.8748,984683.0
2021-07-06 09:30:00,18.75,18.75,18.07,18.12,2135284.0,17.6211,17.6211,16.982,17.029,2135284.0
2021-07-06 10:00:00,18.11,18.46,18.08,18.45,1503249.0,17.0196,17.3485,16.9914,17.3391,1503249.0
2021-07-06 10:30:00,18.45,18.69,18.41,18.55,872426.0,17.3391,17.5647,17.3015,17.4331,872426.0
2021-07-06 11:00:00,18.55,18.79,18.52,18.59,550489.0,17.4331,17.6587,17.4049,17.4707,550489.0
2021-07-06 11:30:00,18.59,18.67,18.45,18.54,483788.0,17.4707,17.5459,17.3391,17.4237,483788.0
2021-07-06 12:00:00,18.53,18.54,18.34,18.39,412389.0,17.4143,17.4237,17.2358,17.2828,412389.0
2021-07-06 12:30:00,18.4,18.42,18.16,18.29,570066.0,17.2921,17.3109,17.0666,17.1888,570066.0
2021-07-06 13:00:00,18.29,18.4,18.28,18.39,324959.0,17.1888,17.2921,17.1794,17.2828,324959.0
2021-07-06 13:30:00,18.39,18.54,18.39,18.48,340428.0,17.2828,17.4237,17.2828,17.3673,340428.0
2021-07-06 14:00:00,18.48,18.54,18.44,18.51,277128.0,17.3673,17.4237,17.3297,17.3955,277128.0
2021-07-06 14:30:00,18.52,18.56,18.49,18.56,211757.0,17.4049,17.4425,17.3767,17.4425,211757.0
2021-07-06 15:00:00,18.55,18.61,18.53,18.6,269467.0,17.4331,17.4895,17.4143,17.4801,269467.0
2021-07-06 15:30:00,18.6,18.69,18.54,18.62,1281077.0,17.4801,17.5647,17.4237,17.4989,1281077.0
2021-07-07 09:30:00,18.97,19.39,18.5,18.52,982306.0,17.8278,18.2225,17.3861,17.4049,982306.0
2021-07-07 10:00:00,18.5,18.55,18.19,18.25,872123.0,17.3861,17.4331,17.0948,17.1512,872123.0
2021-07-07 10:30:00,18.25,18.3,18.07,18.07,580552.0,17.1512,17.1982,16.982,16.982,580552.0
2021-07-07 11:00:00,18.07,18.22,17.97,18.13,1202447.0,16.982,17.123,16.888,17.0384,1202447.0
2021-07-07 11:30:00,18.13,18.13,17.87,17.99,641000.0,17.0384,17.0384,16.7941,16.9068,641000.0
2021-07-07 12:00:00,17.98,17.98,17.73,17.89,916780.0,16.8974,16.8974,16.6625,16.8129,916780.0
2021-07-07 12:30:00,17.89,18.09,17.86,18.01,310117.0,16.8129,17.0008,16.7847,16.9256,310117.0
2021-07-07 13:00:00,18.01,18.12,17.95,18.04,252724.0,16.9256,17.029,16.8692,16.9538,252724.0
2021-07-07 13:30:00,18.04,18.07,17.95,17.99,233624.0,16.9538,16.982,16.8692,16.9068,233624.0
2021-07-07 14:00:00,17.98,18.17,17.96,18.14,227617.0,16.8974,17.076,16.8786,17.0478,227617.0
2021-07-07 14:30:00,18.14,18.17,18.1,18.15,268724.0,17.0478,17.076,17.0102,17.0572,268724.0
2021-07-07 15:00:00,18.14,18.26,18.14,18.21,320848.0,17.0478,17.1606,17.0478,17.1136,320848.0
2021-07-07 15:30:00,18.22,18.31,18.19,18.3,1180956.0,17.123,17.2076,17.0948,17.1982,1180956.0
2021-07-08 09:30:00,17.69,17.94,17.35,17.91,1355368.0,16.6249,16.8598,16.3054,16.8317,1355368.0
2021-07-08 10:00:00,17.91,18.12,17.67,17.89,875607.0,16.8317,17.029,16.6061,16.8129,875607.0
2021-07-08 10:30:00,17.89,18.05,17.81,17.94,534355.0,16.8129,16.9632,16.7377,16.8598,534355.0
2021-07-08 11:00:00,17.94,18.02,17.87,17.89,765332.0,16.8598,16.935,16.7941,16.8129,765332.0
2021-07-08 11:30:00,17.88,18.05,17.82,18.02,446863.0,16.8035,16.9632,16.7471,16.935,446863.0
2021-07-08 12:00:00,18.02,18.12,17.95,18.11,211323.0,16.935,17.029,16.8692,17.0196,211323.0
2021-07-08 12:30:00,18.11,18.19,18.08,18.11,225824.0,17.0196,17.0948,16.9914,17.0196,225824.0
2021-07-08 13:00:00,18.11,18.25,18.08,18.14,233175.0,17.0196,17.1512,16.9914,17.0478,233175.0
2021-07-08 13:30:00,18.14,18.16,18.06,18.13,252280.0,17.0478,17.0666,16.9726,17.0384,252280.0
2021-07-08 14:00:00,18.13,18.33,18.12,18.21,393745.0,17.0384,17.2264,17.029,17.1136,393745.0
2021-07-08 14:30:00,18.21,18.33,18.2,18.29,266807.0,17.1136,17.2264,17.1042,17.1888,266807.0
2021-07-08 15:00:00,18.29,18.3,18.17,18.18,298679.0,17.1888,17.1982,17.076,17.0854,298679.0
2021-07-08 15:30:00,18.18,18.2,18.1,18.15,1192676.0,17.0854,17.1042,17.0102,17.0572,1192676.0
2021-07-09 09:30:00,18.2,18.43,17.84,17.85,939156.0,17.1042,17.3203,16.7659,16.7753,939156.0
2021-07-09 10:00:00,17.84,18.51,17.82,18.44,621117.0,16.7659,17.3955,16.7471,17.3297,621117.0
2021-07-09 10:30:00,18.44,18.55,18.29,18.41,647142.0,17.3297,17.4331,17.1888,17.3015,647142.0
2021-07-09 11:00:00,18.42,18.64,18.41,18.6,730120.0,17.3109,17.5177,17.3015,17.4801,730120.0
2021-07-09 11:30:00,18.61,18.65,18.45,18.59,702656.0,17.4895,17.5271,17.3391,17.4707,702656.0
2021-07-09 12:00:00,18.59,18.67,18.52,18.64,370734.0,17.4707,17.5459,17.4049,17.5177,370734.0
2021-07-09 12:30:00,18.63,18.79,18.59,18.79,465590.0,17.5083,17.6587,17.4707,17.6587,465590.0
2021-07-09 13:00:00,18.79,18.88,18.67,18.69,622382.0,17.6587,17.7432,17.5459,17.5647,622382.0
2021-07-09 13:30:00,18.69,18.73,18.64,18.68,240105.0,17.5647,17.6023,17.5177,17.5553,240105.0
2021-07-09 14:00:00,18.68,18.82,18.62,18.82,420017.0,17.5553,17.6869,17.4989,17.6869,420017.0
2021-07-09 14:30:00,18.82,18.91,18.76,18.79,449330.0,17.6869,17.7714,17.6305,17.6587,449330.0
2021-07-09 15:00:00,18.79,18.81,18.73,18.74,230249.0,17.6587,17.6775,17.6023,17.6117,230249.0
2021-07-09 15:30:00,18.74,18.79,18.67,18.79,867084.0,17.6117,17.6587,17.5459,17.6587,867084.0
2021-07-12 09:30:00,18.75,18.93,18.41,18.85,741683.0,17.6211,17.7902,17.3015,17.7151,741683.0
2021-07-12 10:00:00,18.84,18.86,18.58,18.83,951458.0,17.7057,17.7245,17.4613,17.6963,951458.0
2021-07-12 10:30:00,18.84,18.98,18.76,18.98,454017.0,17.7057,17.8372,17.6305,17.8372,454017.0
2021-07-12 11:00:00,18.98,19.02,18.75,18.75,665007.0,17.8372,17.8748,17.6211,17.6211,665007.0
2021-07-12 11:30:00,18.76,18.98,18.75,18.86,306109.0,17.6305,17.8372,17.6211,17.7245,306109.0
2021-07-12 12:00:00,18.86,18.91,18.81,18.87,188729.0,17.7245,17.7714,17.6775,17.7338,188729.0
2021-07-12 12:30:00,18.87,18.95,18.81,18.94,340765.0,17.7338,17.809,17.6775,17.7996,340765.0
2021-07-12 13:00:00,18.93,19.08,18.92,19.05,479243.0,17.7902,17.9312,17.7808,17.903,479243.0
2021-07-12 13:30:00,19.04,19.05,18.91,18.91,293234.0,17.8936,17.903,17.7714,17.7714,293234.0
2021-07-12 14:00:00,18.92,18.99,18.91,18.93,198071.0,17.7808,17.8466,17.7714,17.7902,198071.0
2021-07-12 14:30:00,18.93,18.93,18.72,18.77,204869.0,17.7902,17.7902,17.5929,17.6399,204869.0
2021-07-12 15:00:00,18.76,18.8,18.73,18.73,174501.0,17.6305,17.6681,17.6023,17.6023,174501.0
2021-07-12 15:30:00,18.73,18.76,18.68,18.75,560398.0,17.6023,17.6305,17.5553,17.6211,560398.0
2021-07-13 09:30:00,19.0,19.42,18.87,19.38,1055168.0,17.856,18.2507,17.7338,18.2131,1055168.0
2021-07-13 10:00:00,19.38,19.71,19.36,19.63,1027200.0,18.2131,18.5233,18.1943,18.4481,1027200.0
2021-07-13 10:30:00,19.63,19.7,19.31,19.32,551847.0,18.4481,18.5139,18.1474,18.1568,551847.0
2021-07-13 11:00:00,19.33,19.43,19.16,19.28,585174.0,18.1662,18.2601,18.0064,18.1192,585174.0
2021-07-13 11:30:00,19.29,19.41,19.26,19.33,314127.0,18.1286,18.2413,18.1004,18.1662,314127.0
2021-07-13 12:00:00,19.33,19.64,19.33,19.64,325892.0,18.1662,18.4575,18.1662,18.4575,325892.0
2021-07-13 12:30:00,19.63,19.73,19.47,19.56,517614.0,18.4481,18.5421,18.2977,18.3823,517614.0
2021-07-13 13:00:00,19.56,19.71,19.51,19.57,434618.0,18.3823,18.5233,18.3353,18.3917,434618.0
2021-07-13 13:30:00,19.57,19.62,19.5,19.6,370544.0,18.3917,18.4387,18.3259,18.4199,370544.0
2021-07-13 14:00:00,19.61,19.61,19.48,19.55,455123.0,18.4293,18.4293,18.3071,18.3729,455123.0
2021-07-13 14:30:00,19.55,19.61,19.5,19.61,622882.0,18.3729,18.4293,18.3259,18.4293,622882.0
2021-07-13 15:00:00,19.61,19.63,19.53,19.6,577940.0,18.4293,18.4481,18.3541,18.4199,577940.0
2021-07-13 15:30:00,19.59,19.66,19.58,19.62,1449500.0,18.4105,18.4763,18.4011,18.4387,1449500.0
2021-07-14 09:30:00,19.59,19.9,19.27,19.5,1154370.0,18.4105,18.7018,18.1098,18.3259,1154370.0
2021-07-14 10:00:00,19.51,19.74,19.48,19.59,657547.0,18.3353,18.5515,18.3071,18.4105,657547.0
2021-07-14 10:30:00,19.59,19.76,19.54,19.57,834534.0,18.4105,18.5703,18.3635,18.3917,834534.0
2021-07-14 11:00:00,19.58,19.66,19.46,19.57,448739.0,18.4011,18.4763,18.2883,18.3917,448739.0
2021-07-14 11:30:00,19.57,19.62,19.43,19.53,574029.0,18.3917,18.4387,18.2601,18.3541,574029.0
2021-07-14 12:00:00,19.53,19.72,19.51,19.6,391664.0,18.3541,18.5327,18.3353,18.4199,391664.0
2021-07-14 12:30:00,19.6,19.66,19.52,19.66,195247.0,18.4199,18.4763,18.3447,18.4763,195247.0
2021-07-14 13:00:00,19.66,19.68,19.5,19.55,334443.0,18.4763,18.4951,18.3259,18.3729,334443.0
2021-07-14 13:30:00,19.56,19.59,19.39,19.4,377023.0,18.3823,18.4105,18.2225,18.2319,377023.0
2021-07-14 14:00:00,19.39,19.45,19.39,19.39,192743.0,18.2225,18.2789,18.2225,18.2225,192743.0
2021-07-14 14:30:00,19.4,19.45,19.39,19.44,239499.0,18.2319,18.2789,18.2225,18.2695,239499.0
2021-07-14 15:00:00,19.44,19.48,19.4,19.41,496381.0,18.2695,18.3071,18.2319,18.2413,496381.0
2021-07-14 15:30:00,19.4,19.46,19.34,19.43,946176.0,18.2319,18.2883,18.1756,18.2601,946176.0
2021-07-15 09:30:00,19.56,19.9,19.23,19.84,1346298.0,18.3823,18.7018,18.0722,18.6454,1346298.0
2021-07-15 10:00:00,19.84,19.87,19.53,19.56,709683.0,18.6454,18.6736,18.3541,18.3823,709683.0
2021-07-15 10:30:00,19.55,19.67,19.49,19.51,238127.0,18.3729,18.4857,18.3165,18.3353,238127.0
2021-07-15 11:00:00,19.51,19.6,19.42,19.53,232971.0,18.3353,18.4199,18.2507,18.3541,232971.0
2021-07-15 11:30:00,19.53,19.71,19.53,19.64,184078.0,18.3541,18.5233,18.3541,18.4575,184078.0
2021-07-15 12:00:00,19.63,19.64,19.5,19.53,128223.0,18.4481,18.4575,18.3259,18.3541,128223.0
2021-07-15 12:30:00,19.53,19.59,19.51,19.55,139467.0,18.3541,18.4105,18.3353,18.3729,139467.0
2021-07-15 13:00:00,19.55,19.56,19.45,19.51,316997.0,18.3729,18.3823,18.2789,18.3353,316997.0
2021-07-15 13:30:00,19.5,19.51,19.4,19.42,174531.0,18.3259,18.3353,18.2319,18.2507,174531.0
2021-07-15 14:00:00,19.42,19.51,19.4,19.5,189070.0,18.2507,18.3353,18.2319,18.3259,189070.0
2021-07-15 14:30:00,19.5,19.65,19.49,19.55,184824.0,18.3259,18.4669,18.3165,18.3729,184824.0
2021-07-15 15:00:00,19.55,19.64,19.55,19.61,251569.0,18.3729,18.4575,18.3729,18.4293,251569.0
2021-07-15 15:30:00,19.61,19.76,19.6,19.67,1386921.0,18.4293,18.5703,18.4199,18.4857,1386921.0
2021-07-16 09:30:00,19.51,19.56,19.04,19.12,698927.0,18.3353,18.3823,17.8936,17.9688,698927.0
2021-07-16 10:00:00,19.12,19.27,18.88,19.09,1660904.0,17.9688,18.1098,17.7432,17.9406,1660904.0
2021-07-16 10:30:00,19.09,19.18,18.95,18.98,379540.0,17.9406,18.0252,17.809,17.8372,379540.0
2021-07-16 11:00:00,18.97,19.05,18.78,18.93,547455.0,17.8278,17.903,17.6493,17.7902,547455.0
2021-07-16 11:30:00,18.92,18.98,18.85,18.95,355879.0,17.7808,17.8372,17.7151,17.809,355879.0
2021-07-16 12:00:00,18.94,18.95,18.79,18.82,376024.0,17.7996,17.809,17.6587,17.6869,376024.0
2021-07-16 12:30:00,18.81,18.84,18.62,18.74,459161.0,17.6775,17.7057,17.4989,17.6117,459161.0
2021-07-16 13:00:00,18.74,18.81,18.66,18.69,308688.0,17.6117,17.6775,17.5365,17.5647,308688.0
2021-07-16 13:30:00,18.69,18.74,18.63,18.64,326006.0,17.5647,17.6117,17.5083,17.5177,326006.0
2021-07-16 14:00:00,18.64,18.78,18.58,18.66,305918.0,17.5177,17.6493,17.4613,17.5365,305918.0
2021-07-16 14:30:00,18.66,18.7,18.56,18.61,356894.0,17.5365,17.5741,17.4425,17.4895,356894.0
2021-07-16 15:00:00,18.61,18.62,18.51,18.54,478953.0,17.4895,17.4989,17.3955,17.4237,478953.0
2021-07-16 15:30:00,18.55,18.58,18.45,18.58,1718243.0,17.4331,17.4613,17.3391,17.4613,1718243.0
2021-07-19 09:30:00,18.31,18.33,17.68,17.7,821551.0,17.2076,17.2264,16.6155,16.6343,821551.0
2021-07-19 10:00:00,17.68,17.87,17.6,17.8,671419.0,16.6155,16.7941,16.5403,16.7283,671419.0
2021-07-19 10:30:00,17.8,18.03,17.73,17.79,441413.0,16.7283,16.9444,16.6625,16.7189,441413.0
2021-07-19 11:00:00,17.8,17.92,17.75,17.85,421360.0,16.7283,16.841,16.6813,16.7753,421360.0
2021-07-19 11:30:00,17.85,17.96,17.8,17.92,380689.0,16.7753,16.8786,16.7283,16.841,380689.0
2021-07-19 12:00:00,17.92,18.0,17.88,17.89,233195.0,16.841,16.9162,16.8035,16.8129,233195.0
2021-07-19 12:30:00,17.89,17.89,17.73,17.75,252588.0,16.8129,16.8129,16.6625,16.6813,252588.0
2021-07-19 13:00:00,17.75,17.83,17.7,17.73,258329.0,16.6813,16.7565,16.6343,16.6625,258329.0
2021-07-19 13:30:00,17.73,17.84,17.71,17.78,322969.0,16.6625,16.7659,16.6437,16.7095,322969.0
2021-07-19 14:00:00,17.79,17.92,17.74,17.89,354168.0,16.7189,16.841,16.6719,16.8129,354168.0
2021-07-19 14:30:00,17.89,17.89,17.73,17.79,352384.0,16.8129,16.8129,16.6625,16.7189,352384.0
2021-07-19 15:00:00,17.79,17.81,17.69,17.7,326025.0,16.7189,16.7377,16.6249,16.6343,326025.0
2021-07-19 15:30:00,17.7,17.81,17.7,17.81,904562.0,16.6343,16.7377,16.6343,16.7377,904562.0
2021-07-20 09:30:00,17.98,18.04,17.49,17.6,848829.0,16.8974,16.9538,16.4369,16.5403,848829.0
2021-07-20 10:00:00,17.6,17.69,17.43,17.58,568048.0,16.5403,16.6249,16.3806,16.5215,568048.0
2021-07-20 10:30:00,17.57,17.75,17.48,17.66,553020.0,16.5121,16.6813,16.4275,16.5967,553020.0
2021-07-20 11:00:00,17.66,17.87,17.6,17.8,390365.0,16.5967,16.7941,16.5403,16.7283,390365.0
2021-07-20 11:30:00,17.8,17.86,17.71,17.73,282705.0,16.7283,16.7847,16.6437,16.6625,282705.0
2021-07-20 12:00:00,17.73,17.76,17.64,17.66,246969.0,16.6625,16.6907,16.5779,16.5967,246969.0
2021-07-20 12:30:00,17.66,17.71,17.62,17.69,202658.0,16.5967,16.6437,16.5591,16.6249,202658.0
2021-07-20 13:00:00,17.68,17.83,17.65,17.77,212871.0,16.6155,16.7565,16.5873,16.7001,212871.0
2021-07-20 13:30:00,17.77,17.8,17.7,17.71,185707.0,16.7001,16.7283,16.6343,16.6437,185707.0
2021-07-20 14:00:00,17.71,17.8,17.71,17.79,197125.0,16.6437,16.7283,16.6437,16.7189,197125.0
2021-07-20 14:30:00,17.79,18.03,17.79,17.97,390802.0,16.7189,16.9444,16.7189,16.888,390802.0
2021-07-20 15:00:00,17.98,18.15,17.97,18.14,308774.0,16.8974,17.0572,16.888,17.0478,308774.0
2021-07-20 15:30:00,18.14,18.18,18.0,18.04,727799.0,17.0478,17.0854,16.9162,16.9538,727799.0
2021-07-21 09:30:00,17.8,17.91,17.46,17.78,1209662.0,16.7283,16.8317,16.4087,16.7095,1209662.0
2021-07-21 10:00:00,17.78,18.07,17.77,18.03,499567.0,16.7095,16.982,16.7001,16.9444,499567.0
2021-07-21 10:30:00,18.03,18.08,17.83,18.01,274826.0,16.9444,16.9914,16.7565,16.9256,274826.0
2021-07-21 11:00:00,18.01,18.04,17.91,17.99,344541.0,16.9256,16.9538,16.8317,16.9068,344541.0
2021-07-21 11:30:00,17.98,18.15,17.96,18.06,230886.0,16.8974,17.0572,16.8786,16.9726,230886.0
2021-07-21 12:00:00,18.05,18.2,18.05,18.14,199772.0,16.9632,17.1042,16.9632,17.0478,199772.0
2021-07-21 12:30:00,18.14,18.18,18.0,18.14,192416.0,17.0478,17.0854,16.9162,17.0478,192416.0
2021-07-21 13:00:00,18.14,18.16,18.08,18.11,115995.0,17.0478,17.0666,16.9914,17.0196,115995.0
2021-07-21 13:30:00,18.11,18.26,18.1,18.12,211899.0,17.0196,17.1606,17.0102,17.029,211899.0
2021-07-21 14:00:00,18.11,18.12,18.04,18.09,144689.0,17.0196,17.029,16.9538,17.0008,144689.0
2021-07-21 14:30:00,18.08,18.11,18.06,18.07,75577.0,16.9914,17.0196,16.9726,16.982,75577.0
2021-07-21 15:00:00,18.07,18.17,18.07,18.14,99615.0,16.982,17.076,16.982,17.0478,99615.0
2021-07-21 15:30:00,18.14,18.23,18.1,18.16,960463.0,17.0478,17.1324,17.0102,17.0666,960463.0
2021-07-22 09:30:00,18.3,18.32,17.93,18.07,510961.0,17.1982,17.217,16.8504,16.982,510961.0
2021-07-22 10:00:00,18.08,18.11,17.74,18.07,513969.0,16.9914,17.0196,16.6719,16.982,513969.0
2021-07-22 10:30:00,18.07,18.13,17.91,17.92,209712.0,16.982,17.0384,16.8317,16.841,209712.0
2021-07-22 11:00:00,17.93,17.97,17.79,17.95,232916.0,16.8504,16.888,16.7189,16.8692,232916.0
2021-07-22 11:30:00,17.95,18.0,17.91,17.95,151762.0,16.8692,16.9162,16.8317,16.8692,151762.0
2021-07-22 12:00:00,17.94,17.95,17.77,17.87,280604.0,16.8598,16.8692,16.7001,16.7941,280604.0
2021-07-22 12:30:00,17.87,17.96,17.85,17.88,188392.0,16.7941,16.8786,16.7753,16.8035,188392.0
2021-07-22 13:00:00,17.88,17.91,17.8,17.81,189528.0,16.8035,16.8317,16.7283,16.7377,189528.0
2021-07-22 13:30:00,17.82,17.87,17.81,17.86,126415.0,16.7471,16.7941,16.7377,16.7847,126415.0
2021-07-22 14:00:00,17.85,17.88,17.83,17.86,101315.0,16.7753,16.8035,16.7565,16.7847,101315.0
2021-07-22 14:30:00,17.86,18.03,17.86,18.03,241039.0,16.7847,16.9444,16.7847,16.9444,241039.0
2021-07-22 15:00:00,18.03,18.09,18.03,18.07,250820.0,16.9444,17.0008,16.9444,16.982,250820.0
2021-07-22 15:30:00,18.07,18.11,18.0,18.04,718730.0,16.982,17.0196,16.9162,16.9538,718730.0
2021-07-23 09:30:00,17.3,17.32,16.67,16.88,2389929.0,16.2584,16.2772,15.6663,15.8637,2389929.0
2021-07-23 10:00:00,16.87,17.05,16.65,16.79,1050990.0,15.8543,16.0234,15.6475,15.7791,1050990.0
2021-07-23 10:30:00,16.79,16.85,16.63,16.69,555573.0,15.7791,15.8355,15.6287,15.6851,555573.0
2021-07-23 11:00:00,16.69,17.02,16.65,16.81,496679.0,15.6851,15.9952,15.6475,15.7979,496679.0
2021-07-23 11:30:00,16.8,16.94,16.79,16.84,467140.0,15.7885,15.9201,15.7791,15.8261,467140.0
2021-07-23 12:00:00,16.84,16.95,16.81,16.91,347473.0,15.8261,15.9295,15.7979,15.8919,347473.0
2021-07-23 12:30:00,16.91,17.01,16.89,17.0,260131.0,15.8919,15.9858,15.8731,15.9764,260131.0
2021-07-23 13:00:00,16.99,17.07,16.94,17.05,415779.0,15.967,16.0422,15.9201,16.0234,415779.0
2021-07-23 13:30:00,17.05,17.12,17.0,17.03,317223.0,16.0234,16.0892,15.9764,16.0046,317223.0
2021-07-23 14:00:00,17.03,17.16,17.02,17.14,234404.0,16.0046,16.1268,15.9952,16.108,234404.0
2021-07-23 14:30:00,17.14,17.25,17.13,17.25,269854.0,16.108,16.2114,16.0986,16.2114,269854.0
2021-07-23 15:00:00,17.25,17.26,17.13,17.2,333766.0,16.2114,16.2208,16.0986,16.1644,333766.0
2021-07-23 15:30:00,17.2,17.27,17.06,17.06,1429116.0,16.1644,16.2302,16.0328,16.0328,1429116.0
2021-07-26 09:30:00,16.22,17.13,15.62,17.05,2867067.0,15.2434,16.0986,14.6795,16.0234,2867067.0
2021-07-26 10:00:00,17.05,17.27,16.88,16.95,1577395.0,16.0234,16.2302,15.8637,15.9295,1577395.0
2021-07-26 10:30:00,16.95,17.0,16.69,16.83,1840502.0,15.9295,15.9764,15.6851,15.8167,1840502.0
2021-07-26 11:00:00,16.83,16.91,16.55,16.6,1032477.0,15.8167,15.8919,15.5535,15.6005,1032477.0
2021-07-26 11:30:00,16.6,16.62,16.38,16.41,1014014.0,15.6005,15.6193,15.3938,15.422,1014014.0
2021-07-26 12:00:00,16.4,16.54,16.33,16.47,701705.0,15.4126,15.5441,15.3468,15.4784,701705.0
2021-07-26 12:30:00,16.47,16.53,16.37,16.52,551405.0,15.4784,15.5347,15.3844,15.5253,551405.0
2021-07-26 13:00:00,16.53,16.56,16.29,16.55,569548.0,15.5347,15.5629,15.3092,15.5535,569548.0
2021-07-26 13:30:00,16.55,16.64,16.34,16.35,437562.0,15.5535,15.6381,15.3562,15.3656,437562.0
2021-07-26 14:00:00,16.35,16.51,16.27,16.39,591557.0,15.3656,15.5159,15.2904,15.4032,591557.0
2021-07-26 14:30:00,16.39,16.47,16.38,16.43,315826.0,15.4032,15.4784,15.3938,15.4408,315826.0
2021-07-26 15:00:00,16.42,16.44,16.31,16.4,414044.0,15.4314,15.4502,15.328,15.4126,414044.0
2021-07-26 15:30:00,16.4,16.45,16.31,16.44,1500105.0,15.4126,15.4596,15.328,15.4502,1500105.0
2021-07-27 09:30:00,16.0,16.22,15.27,15.71,4776479.0,15.0367,15.2434,14.3506,14.7641,4776479.0
2021-07-27 10:00:00,15.72,15.76,15.4,15.67,2570031.0,14.7735,14.8111,14.4728,14.7265,2570031.0
2021-07-27 10:30:00,15.67,15.67,15.22,15.47,2146176.0,14.7265,14.7265,14.3036,14.5386,2146176.0
2021-07-27 11:00:00,15.47,15.54,15.19,15.53,1361950.0,14.5386,14.6043,14.2754,14.5949,1361950.0
2021-07-27 11:30:00,15.53,15.59,15.36,15.54,1452832.0,14.5949,14.6513,14.4352,14.6043,1452832.0
2021-07-27 12:00:00,15.55,15.68,15.37,15.38,1251019.0,14.6137,14.7359,14.4446,14.454,1251019.0
2021-07-27 12:30:00,15.38,15.5,15.24,15.4,859585.0,14.454,14.5668,14.3224,14.4728,859585.0
2021-07-27 13:00:00,15.4,15.46,15.29,15.43,743324.0,14.4728,14.5292,14.3694,14.501,743324.0
2021-07-27 13:30:00,15.44,15.61,15.38,15.53,1173243.0,14.5104,14.6701,14.454,14.5949,1173243.0
2021-07-27 14:00:00,15.53,15.67,15.48,15.56,1038859.0,14.5949,14.7265,14.548,14.6231,1038859.0
2021-07-27 14:30:00,15.56,15.68,15.54,15.68,1266980.0,14.6231,14.7359,14.6043,14.7359,1266980.0
2021-07-27 15:00:00,15.68,15.74,15.5,15.71,1166934.0,14.7359,14.7923,14.5668,14.7641,1166934.0
2021-07-27 15:30:00,15.72,15.74,15.61,15.7,2477619.0,14.7735,14.7923,14.6701,14.7547,2477619.0
2021-07-28 09:30:00,16.85,17.71,16.82,17.51,3164413.0,15.8355,16.6437,15.8073,16.4557,3164413.0
2021-07-28 10:00:00,17.52,17.56,17.06,17.14,1152326.0,16.4651,16.5027,16.0328,16.108,1152326.0
2021-07-28 10:30:00,17.15,17.21,16.95,16.98,1203447.0,16.1174,16.1738,15.9295,15.9576,1203447.0
2021-07-28 11:00:00,16.98,17.4,16.95,17.13,1135359.0,15.9576,16.3524,15.9295,16.0986,1135359.0
2021-07-28 11:30:00,17.13,17.18,16.88,17.11,1045902.0,16.0986,16.1456,15.8637,16.0798,1045902.0
2021-07-28 12:00:00,17.11,17.11,16.92,16.94,682764.0,16.0798,16.0798,15.9013,15.9201,682764.0
2021-07-28 12:30:00,16.94,17.03,16.9,16.96,485258.0,15.9201,16.0046,15.8825,15.9388,485258.0
2021-07-28 13:00:00,16.96,17.03,16.91,16.96,359471.0,15.9388,16.0046,15.8919,15.9388,359471.0
2021-07-28 13:30:00,16.95,16.99,16.89,16.91,706220.0,15.9295,15.967,15.8731,15.8919,706220.0
2021-07-28 14:00:00,16.92,16.99,16.82,16.93,528574.0,15.9013,15.967,15.8073,15.9107,528574.0
2021-07-28 14:30:00,16.93,17.12,16.92,17.05,375591.0,15.9107,16.0892,15.9013,16.0234,375591.0
2021-07-28 15:00:00,17.05,17.1,16.99,17.09,381190.0,16.0234,16.0704,15.967,16.061,381190.0
2021-07-28 15:30:00,17.08,17.13,16.95,17.03,1245063.0,16.0516,16.0986,15.9295,16.0046,1245063.0
2021-07-29 09:30:00,17.45,17.45,16.44,16.45,1201857.0,16.3993,16.3993,15.4502,15.4596,1201857.0
2021-07-29 10:00:00,16.46,16.82,16.28,16.81,1045501.0,15.469,15.8073,15.2998,15.7979,1045501.0
2021-07-29 10:30:00,16.82,16.83,16.43,16.74,800392.0,15.8073,15.8167,15.4408,15.7321,800392.0
2021-07-29 11:00:00,16.74,17.11,16.71,17.03,577926.0,15.7321,16.0798,15.7039,16.0046,577926.0
2021-07-29 11:30:00,17.04,17.04,16.78,16.91,520390.0,16.014,16.014,15.7697,15.8919,520390.0
2021-07-29 12:00:00,16.91,16.98,16.83,16.87,306673.0,15.8919,15.9576,15.8167,15.8543,306673.0
2021-07-29 12:30:00,16.88,16.94,16.82,16.85,415533.0,15.8637,15.9201,15.8073,15.8355,415533.0
2021-07-29 13:00:00,16.86,17.04,16.85,16.89,339037.0,15.8449,16.014,15.8355,15.8731,339037.0
2021-07-29 13:30:00,16.9,16.92,16.5,16.71,758806.0,15.8825,15.9013,15.5065,15.7039,758806.0
2021-07-29 14:00:00,16.7,16.7,16.46,16.59,523634.0,15.6945,15.6945,15.469,15.5911,523634.0
2021-07-29 14:30:00,16.58,16.68,16.54,16.62,379952.0,15.5817,15.6757,15.5441,15.6193,379952.0
2021-07-29 15:00:00,16.61,16.8,16.59,16.63,656498.0,15.6099,15.7885,15.5911,15.6287,656498.0
2021-07-29 15:30:00,16.64,16.74,16.63,16.71,1134341.0,15.6381,15.7321,15.6287,15.7039,1134341.0
2021-07-30 09:30:00,16.56,16.96,16.36,16.84,785288.0,15.5629,15.9388,15.375,15.8261,785288.0
2021-07-30 10:00:00,16.83,16.95,16.74,16.93,476146.0,15.8167,15.9295,15.7321,15.9107,476146.0
2021-07-30 10:30:00,16.93,17.08,16.9,16.98,430176.0,15.9107,16.0516,15.8825,15.9576,430176.0
2021-07-30 11:00:00,16.98,16.98,16.68,16.72,291242.0,15.9576,15.9576,15.6757,15.7133,291242.0
2021-07-30 11:30:00,16.72,16.88,16.69,16.78,221975.0,15.7133,15.8637,15.6851,15.7697,221975.0
2021-07-30 12:00:00,16.78,16.83,16.7,16.76,152987.0,15.7697,15.8167,15.6945,15.7509,152987.0
2021-07-30 12:30:00,16.76,16.78,16.62,16.69,179035.0,15.7509,15.7697,15.6193,15.6851,179035.0
2021-07-30 13:00:00,16.69,16.75,16.62,16.72,153449.0,15.6851,15.7415,15.6193,15.7133,153449.0
2021-07-30 13:30:00,16.73,16.8,16.66,16.73,304754.0,15.7227,15.7885,15.6569,15.7227,304754.0
2021-07-30 14:00:00,16.74,16.75,16.66,16.67,202408.0,15.7321,15.7415,15.6569,15.6663,202408.0
2021-07-30 14:30:00,16.68,16.69,16.56,16.58,215811.0,15.6757,15.6851,15.5629,15.5817,215811.0
2021-07-30 15:00:00,16.57,16.63,16.54,16.56,210996.0,15.5723,15.6287,15.5441,15.5629,210996.0
2021-07-30 15:30:00,16.57,16.64,16.54,16.62,675760.0,15.5723,15.6381,15.5441,15.6193,675760.0
2021-08-02 09:30:00,16.61,17.24,16.32,17.19,963297.0,15.6099,16.202,15.3374,16.155,963297.0
2021-08-02 10:00:00,17.2,17.22,16.83,17.02,452996.0,16.1644,16.1832,15.8167,15.9952,452996.0
2021-08-02 10:30:00,17.02,17.09,16.88,17.07,501762.0,15.9952,16.061,15.8637,16.0422,501762.0
2021-08-02 11:00:00,17.07,17.08,16.83,16.93,417194.0,16.0422,16.0516,15.8167,15.9107,417194.0
2021-08-02 11:30:00,16.93,17.11,16.89,17.07,349953.0,15.9107,16.0798,15.8731,16.0422,349953.0
2021-08-02 12:00:00,17.08,17.09,16.9,16.93,415610.0,16.0516,16.061,15.8825,15.9107,415610.0
2021-08-02 12:30:00,16.93,17.01,16.93,16.98,218723.0,15.9107,15.9858,15.9107,15.9576,218723.0
2021-08-02 13:00:00,16.98,17.11,16.97,17.05,189779.0,15.9576,16.0798,15.9482,16.0234,189779.0
2021-08-02 13:30:00,17.05,17.12,16.93,16.95,215390.0,16.0234,16.0892,15.9107,15.9295,215390.0
2021-08-02 14:00:00,16.95,16.99,16.91,16.94,158656.0,15.9295,15.967,15.8919,15.9201,158656.0
2021-08-02 14:30:00,16.93,17.0,16.89,16.91,193545.0,15.9107,15.9764,15.8731,15.8919,193545.0
2021-08-02 15:00:00,16.91,16.93,16.86,16.89,229352.0,15.8919,15.9107,15.8449,15.8731,229352.0
2021-08-02 15:30:00,16.89,16.93,16.81,16.9,1115758.0,15.8731,15.9107,15.7979,15.8825,1115758.0
2021-08-03 09:30:00,16.68,16.74,16.36,16.43,678907.0,15.6757,15.7321,15.375,15.4408,678907.0
2021-08-03 10:00:00,16.42,16.67,16.41,16.59,454891.0,15.4314,15.6663,15.422,15.5911,454891.0
2021-08-03 10:30:00,16.59,16.81,16.44,16.75,445037.0,15.5911,15.7979,15.4502,15.7415,445037.0
2021-08-03 11:00:00,16.76,16.97,16.75,16.96,415891.0,15.7509,15.9482,15.7415,15.9388,415891.0
2021-08-03 11:30:00,16.96,17.11,16.91,17.07,616793.0,15.9388,16.0798,15.8919,16.0422,616793.0
2021-08-03 12:00:00,17.07,17.2,17.04,17.15,545190.0,16.0422,16.1644,16.014,16.1174,545190.0
2021-08-03 12:30:00,17.14,17.16,17.04,17.1,269994.0,16.108,16.1268,16.014,16.0704,269994.0
2021-08-03 13:00:00,17.1,17.22,17.08,17.16,298478.0,16.0704,16.1832,16.0516,16.1268,298478.0
2021-08-03 13:30:00,17.15,17.23,17.09,17.23,418595.0,16.1174,16.1926,16.061,16.1926,418595.0
2021-08-03 14:00:00,17.23,17.23,17.09,17.13,358427.0,16.1926,16.1926,16.061,16.0986,358427.0
2021-08-03 14:30:00,17.13,17.19,17.05,17.16,407980.0,16.0986,16.155,16.0234,16.1268,407980.0
2021-08-03 15:00:00,17.16,17.31,17.15,17.25,342563.0,16.1268,16.2678,16.1174,16.2114,342563.0
2021-08-03 15:30:00,17.25,17.44,17.24,17.37,1976370.0,16.2114,16.3899,16.202,16.3242,1976370.0
2021-08-04 09:30:00,17.7,18.33,17.61,17.92,1312604.0,16.6343,17.2264,16.5497,16.841,1312604.0
2021-08-04 10:00:00,17.93,17.95,17.55,17.62,520927.0,16.8504,16.8692,16.4933,16.5591,520927.0
2021-08-04 10:30:00,17.62,17.66,17.41,17.55,382449.0,16.5591,16.5967,16.3618,16.4933,382449.0
2021-08-04 11:00:00,17.55,17.64,17.39,17.41,325458.0,16.4933,16.5779,16.343,16.3618,325458.0
2021-08-04 11:30:00,17.4,17.56,17.4,17.46,544157.0,16.3524,16.5027,16.3524,16.4087,544157.0
2021-08-04 12:00:00,17.46,17.61,17.4,17.59,363105.0,16.4087,16.5497,16.3524,16.5309,363105.0
2021-08-04 12:30:00,17.59,17.7,17.52,17.64,351883.0,16.5309,16.6343,16.4651,16.5779,351883.0
2021-08-04 13:00:00,17.64,17.68,17.61,17.64,164422.0,16.5779,16.6155,16.5497,16.5779,164422.0
2021-08-04 13:30:00,17.64,17.7,17.62,17.64,305662.0,16.5779,16.6343,16.5591,16.5779,305662.0
2021-08-04 14:00:00,17.65,17.66,17.58,17.6,262052.0,16.5873,16.5967,16.5215,16.5403,262052.0
2021-08-04 14:30:00,17.59,17.63,17.55,17.62,241972.0,16.5309,16.5685,16.4933,16.5591,241972.0
2021-08-04 15:00:00,17.62,17.62,17.55,17.58,287679.0,16.5591,16.5591,16.4933,16.5215,287679.0
2021-08-04 15:30:00,17.59,17.66,17.57,17.61,1058403.0,16.5309,16.5967,16.5121,16.5497,1058403.0
2021-08-05 09:30:00,17.33,17.56,17.13,17.3,967225.0,16.2866,16.5027,16.0986,16.2584,967225.0
2021-08-05 10:00:00,17.3,17.67,17.2,17.63,622086.0,16.2584,16.6061,16.1644,16.5685,622086.0
2021-08-05 10:30:00,17.63,17.74,17.61,17.65,642390.0,16.5685,16.6719,16.5497,16.5873,642390.0
2021-08-05 11:00:00,17.64,17.75,17.63,17.67,289986.0,16.5779,16.6813,16.5685,16.6061,289986.0
2021-08-05 11:30:00,17.67,17.71,17.55,17.56,253509.0,16.6061,16.6437,16.4933,16.5027,253509.0
2021-08-05 12:00:00,17.57,17.57,17.42,17.49,224517.0,16.5121,16.5121,16.3712,16.4369,224517.0
2021-08-05 12:30:00,17.5,17.57,17.49,17.52,142498.0,16.4463,16.5121,16.4369,16.4651,142498.0
2021-08-05 13:00:00,17.52,17.55,17.48,17.51,153104.0,16.4651,16.4933,16.4275,16.4557,153104.0
2021-08-05 13:30:00,17.52,17.64,17.5,17.61,190227.0,16.4651,16.5779,16.4463,16.5497,190227.0
2021-08-05 14:00:00,17.61,17.64,17.5,17.57,187284.0,16.5497,16.5779,16.4463,16.5121,187284.0
2021-08-05 14:30:00,17.57,17.65,17.53,17.65,194406.0,16.5121,16.5873,16.4745,16.5873,194406.0
2021-08-05 15:00:00,17.66,17.71,17.51,17.54,264437.0,16.5967,16.6437,16.4557,16.4839,264437.0
2021-08-05 15:30:00,17.55,17.55,17.49,17.51,899572.0,16.4933,16.4933,16.4369,16.4557,899572.0
2021-08-06 09:30:00,17.6,17.85,17.34,17.52,659331.0,16.5403,16.7753,16.296,16.4651,659331.0
2021-08-06 10:00:00,17.52,17.68,17.32,17.39,402672.0,16.4651,16.6155,16.2772,16.343,402672.0
2021-08-06 10:30:00,17.39,17.53,17.36,17.42,275228.0,16.343,16.4745,16.3148,16.3712,275228.0
2021-08-06 11:00:00,17.42,17.51,17.33,17.44,247544.0,16.3712,16.4557,16.2866,16.3899,247544.0
2021-08-06 11:30:00,17.45,17.5,17.27,17.29,378974.0,16.3993,16.4463,16.2302,16.249,378974.0
2021-08-06 12:00:00,17.28,17.28,17.15,17.19,367697.0,16.2396,16.2396,16.1174,16.155,367697.0
2021-08-06 12:30:00,17.2,17.27,17.15,17.27,145079.0,16.1644,16.2302,16.1174,16.2302,145079.0
2021-08-06 13:00:00,17.27,17.32,17.21,17.27,139761.0,16.2302,16.2772,16.1738,16.2302,139761.0
2021-08-06 13:30:00,17.27,17.33,17.26,17.3,138229.0,16.2302,16.2866,16.2208,16.2584,138229.0
2021-08-06 14:00:00,17.29,17.42,17.15,17.3,469362.0,16.249,16.3712,16.1174,16.2584,469362.0
2021-08-06 14:30:00,17.31,17.35,17.27,17.29,158313.0,16.2678,16.3054,16.2302,16.249,158313.0
2021-08-06 15:00:00,17.28,17.32,17.24,17.31,134660.0,16.2396,16.2772,16.202,16.2678,134660.0
2021-08-06 15:30:00,17.3,17.38,17.25,17.3,891966.0,16.2584,16.3336,16.2114,16.2584,891966.0
2021-08-09 09:30:00,17.46,17.69,17.32,17.35,1072331.0,16.4087,16.6249,16.2772,16.3054,1072331.0
2021-08-09 10:00:00,17.35,17.73,17.31,17.69,836628.0,16.3054,16.6625,16.2678,16.6249,836628.0
2021-08-09 10:30:00,17.7,17.78,17.56,17.72,504291.0,16.6343,16.7095,16.5027,16.6531,504291.0
2021-08-09 11:00:00,17.71,17.88,17.71,17.77,396995.0,16.6437,16.8035,16.6437,16.7001,396995.0
2021-08-09 11:30:00,17.77,17.82,17.69,17.82,487942.0,16.7001,16.7471,16.6249,16.7471,487942.0
2021-08-09 12:00:00,17.82,17.85,17.75,17.8,331472.0,16.7471,16.7753,16.6813,16.7283,331472.0
2021-08-09 12:30:00,17.8,17.88,17.69,17.77,356048.0,16.7283,16.8035,16.6249,16.7001,356048.0
2021-08-09 13:00:00,17.77,17.79,17.7,17.73,242145.0,16.7001,16.7189,16.6343,16.6625,242145.0
2021-08-09 13:30:00,17.73,17.75,17.67,17.7,299883.0,16.6625,16.6813,16.6061,16.6343,299883.0
2021-08-09 14:00:00,17.71,17.73,17.66,17.68,212904.0,16.6437,16.6625,16.5967,16.6155,212904.0
2021-08-09 14:30:00,17.69,17.76,17.66,17.74,538209.0,16.6249,16.6907,16.5967,16.6719,538209.0
2021-08-09 15:00:00,17.74,17.81,17.74,17.76,195318.0,16.6719,16.7377,16.6719,16.6907,195318.0
2021-08-09 15:30:00,17.76,17.76,17.67,17.7,794846.0,16.6907,16.6907,16.6061,16.6343,794846.0
2021-08-10 09:30:00,17.8,17.91,17.43,17.69,733425.0,16.7283,16.8317,16.3806,16.6249,733425.0
2021-08-10 10:00:00,17.69,17.7,17.5,17.58,425280.0,16.6249,16.6343,16.4463,16.5215,425280.0
2021-08-10 10:30:00,17.58,17.61,17.44,17.48,331434.0,16.5215,16.5497,16.3899,16.4275,331434.0
2021-08-10 11:00:00,17.48,17.51,17.44,17.48,288525.0,16.4275,16.4557,16.3899,16.4275,288525.0
2021-08-10 11:30:00,17.48,17.52,17.42,17.45,291165.0,16.4275,16.4651,16.3712,16.3993,291165.0
2021-08-10 12:00:00,17.45,17.53,17.44,17.49,222725.0,16.3993,16.4745,16.3899,16.4369,222725.0
2021-08-10 12:30:00,17.49,17.49,17.34,17.35,158349.0,16.4369,16.4369,16.296,16.3054,158349.0
2021-08-10 13:00:00,17.36,17.42,17.33,17.36,140316.0,16.3148,16.3712,16.2866,16.3148,140316.0
2021-08-10 13:30:00,17.36,17.4,17.31,17.34,207349.0,16.3148,16.3524,16.2678,16.296,207349.0
2021-08-10 14:00:00,17.34,17.36,17.31,17.32,134191.0,16.296,16.3148,16.2678,16.2772,134191.0
2021-08-10 14:30:00,17.33,17.37,17.31,17.34,178709.0,16.2866,16.3242,16.2678,16.296,178709.0
2021-08-10 15:00:00,17.34,17.38,17.33,17.37,219642.0,16.296,16.3336,16.2866,16.3242,219642.0
2021-08-10 15:30:00,17.37,17.42,17.32,17.4,807106.0,16.3242,16.3712,16.2772,16.3524,807106.0
2021-08-11 09:30:00,17.66,17.66,17.39,17.47,826989.0,16.5967,16.5967,16.343,16.4181,826989.0
2021-08-11 10:00:00,17.47,17.55,17.41,17.5,844090.0,16.4181,16.4933,16.3618,16.4463,844090.0
2021-08-11 10:30:00,17.49,17.54,17.39,17.41,692210.0,16.4369,16.4839,16.343,16.3618,692210.0
2021-08-11 11:00:00,17.41,17.43,17.26,17.27,537575.0,16.3618,16.3806,16.2208,16.2302,537575.0
2021-08-11 11:30:00,17.28,17.3,17.0,17.02,555594.0,16.2396,16.2584,15.9764,15.9952,555594.0
2021-08-11 12:00:00,17.03,17.2,17.01,17.18,443485.0,16.0046,16.1644,15.9858,16.1456,443485.0
2021-08-11 12:30:00,17.18,17.28,17.13,17.28,189761.0,16.1456,16.2396,16.0986,16.2396,189761.0
2021-08-11 13:00:00,17.28,17.39,17.27,17.32,180201.0,16.2396,16.343,16.2302,16.2772,180201.0
2021-08-11 13:30:00,17.32,17.32,17.23,17.28,151150.0,16.2772,16.2772,16.1926,16.2396,151150.0
2021-08-11 14:00:00,17.28,17.29,17.2,17.24,220644.0,16.2396,16.249,16.1644,16.202,220644.0
2021-08-11 14:30:00,17.25,17.28,17.24,17.26,283432.0,16.2114,16.2396,16.202,16.2208,283432.0
2021-08-11 15:00:00,17.26,17.28,17.23,17.26,218131.0,16.2208,16.2396,16.1926,16.2208,218131.0
2021-08-11 15:30:00,17.26,17.37,17.24,17.37,734400.0,16.2208,16.3242,16.202,16.3242,734400.0
2021-08-12 09:30:00,17.26,17.31,16.94,17.1,481345.0,16.2208,16.2678,15.9201,16.0704,481345.0
2021-08-12 10:00:00,17.11,17.15,16.98,17.02,395863.0,16.0798,16.1174,15.9576,15.9952,395863.0
2021-08-12 10:30:00,17.02,17.03,16.83,16.87,612418.0,15.9952,16.0046,15.8167,15.8543,612418.0
2021-08-12 11:00:00,16.87,16.92,16.79,16.85,495588.0,15.8543,15.9013,15.7791,15.8355,495588.0
2021-08-12 11:30:00,16.85,16.9,16.62,16.67,673052.0,15.8355,15.8825,15.6193,15.6663,673052.0
2021-08-12 12:00:00,16.68,16.7,16.56,16.56,465823.0,15.6757,15.6945,15.5629,15.5629,465823.0
2021-08-12 12:30:00,16.57,16.6,16.51,16.55,338934.0,15.5723,15.6005,15.5159,15.5535,338934.0
2021-08-12 13:00:00,16.55,16.6,16.47,16.52,203037.0,15.5535,15.6005,15.4784,15.5253,203037.0
2021-08-12 13:30:00,16.52,16.78,16.51,16.78,400744.0,15.5253,15.7697,15.5159,15.7697,400744.0
2021-08-12 14:00:00,16.78,16.82,16.75,16.77,219826.0,15.7697,15.8073,15.7415,15.7603,219826.0
2021-08-12 14:30:00,16.77,16.79,16.73,16.75,125718.0,15.7603,15.7791,15.7227,15.7415,125718.0
2021-08-12 15:00:00,16.76,16.81,16.7,16.72,204187.0,15.7509,15.7979,15.6945,15.7133,204187.0
2021-08-12 15:30:00,16.72,16.77,16.65,16.66,1281493.0,15.7133,15.7603,15.6475,15.6569,1281493.0
2021-08-13 09:30:00,16.7,16.7,16.22,16.3,845060.0,15.6945,15.6945,15.2434,15.3186,845060.0
2021-08-13 10:00:00,16.3,16.51,16.26,16.27,842063.0,15.3186,15.5159,15.281,15.2904,842063.0
2021-08-13 10:30:00,16.27,16.35,16.24,16.3,548949.0,15.2904,15.3656,15.2622,15.3186,548949.0
2021-08-13 11:00:00,16.3,16.31,16.23,16.29,454155.0,15.3186,15.328,15.2528,15.3092,454155.0
2021-08-13 11:30:00,16.3,16.3,16.16,16.16,427800.0,15.3186,15.3186,15.187,15.187,427800.0
2021-08-13 12:00:00,16.16,16.21,16.12,16.16,348981.0,15.187,15.234,15.1494,15.187,348981.0
2021-08-13 12:30:00,16.16,16.22,16.12,16.16,331968.0,15.187,15.2434,15.1494,15.187,331968.0
2021-08-13 13:00:00,16.15,16.28,16.15,16.27,327901.0,15.1776,15.2998,15.1776,15.2904,327901.0
2021-08-13 13:30:00,16.27,16.44,16.24,16.39,376839.0,15.2904,15.4502,15.2622,15.4032,376839.0
2021-08-13 14:00:00,16.39,16.4,16.21,16.22,353215.0,15.4032,15.4126,15.234,15.2434,353215.0
2021-08-13 14:30:00,16.22,16.24,16.16,16.21,361894.0,15.2434,15.2622,15.187,15.234,361894.0
2021-08-13 15:00:00,16.22,16.31,16.21,16.21,376547.0,15.2434,15.328,15.234,15.234,376547.0
2021-08-13 15:30:00,16.21,16.26,16.17,16.25,972100.0,15.234,15.281,15.1964,15.2716,972100.0
2021-08-16 09:30:00,16.04,16.04,15.51,15.82,1678719.0,15.0742,15.0742,14.5762,14.8675,1678719.0
2021-08-16 10:00:00,15.82,16.0,15.48,15.54,854141.0,14.8675,15.0367,14.548,14.6043,854141.0
2021-08-16 10:30:00,15.55,15.69,15.51,15.62,642009.0,14.6137,14.7453,14.5762,14.6795,642009.0
2021-08-16 11:00:00,15.62,15.68,15.57,15.59,432664.0,14.6795,14.7359,14.6325,14.6513,432664.0
2021-08-16 11:30:00,15.59,15.59,15.48,15.49,370890.0,14.6513,14.6513,14.548,14.5574,370890.0
2021-08-16 12:00:00,15.49,15.52,15.47,15.51,310865.0,14.5574,14.5856,14.5386,14.5762,310865.0
2021-08-16 12:30:00,15.51,15.53,15.47,15.53,243843.0,14.5762,14.5949,14.5386,14.5949,243843.0
2021-08-16 13:00:00,15.53,15.57,15.49,15.54,310089.0,14.5949,14.6325,14.5574,14.6043,310089.0
2021-08-16 13:30:00,15.54,15.56,15.51,15.54,301590.0,14.6043,14.6231,14.5762,14.6043,301590.0
2021-08-16 14:00:00,15.54,15.58,15.49,15.53,279575.0,14.6043,14.6419,14.5574,14.5949,279575.0
2021-08-16 14:30:00,15.53,15.54,15.49,15.51,309864.0,14.5949,14.6043,14.5574,14.5762,309864.0
2021-08-16 15:00:00,15.51,15.52,15.47,15.51,415909.0,14.5762,14.5856,14.5386,14.5762,415909.0
2021-08-16 15:30:00,15.52,15.52,15.43,15.46,1181826.0,14.5856,14.5856,14.501,14.5292,1181826.0
2021-08-17 09:30:00,14.93,15.06,13.84,14.78,2941719.0,14.0311,14.1532,13.0067,13.8901,2941719.0
2021-08-17 10:00:00,14.78,14.92,14.66,14.78,869293.0,13.8901,14.0217,13.7773,13.8901,869293.0
2021-08-17 10:30:00,14.78,15.16,14.72,14.98,844033.0,13.8901,14.2472,13.8337,14.0781,844033.0
2021-08-17 11:00:00,14.98,15.05,14.78,14.79,576401.0,14.0781,14.1438,13.8901,13.8995,576401.0
2021-08-17 11:30:00,14.78,14.84,14.6,14.75,756943.0,13.8901,13.9465,13.7209,13.8619,756943.0
2021-08-17 12:00:00,14.74,14.88,14.7,14.83,265095.0,13.8525,13.9841,13.8149,13.9371,265095.0
2021-08-17 12:30:00,14.83,14.9,14.78,14.79,243173.0,13.9371,14.0029,13.8901,13.8995,243173.0
2021-08-17 13:00:00,14.79,14.89,14.79,14.87,541296.0,13.8995,13.9935,13.8995,13.9747,541296.0
2021-08-17 13:30:00,14.86,14.92,14.82,14.89,322180.0,13.9653,14.0217,13.9277,13.9935,322180.0
2021-08-17 14:00:00,14.9,14.93,14.8,14.81,274484.0,14.0029,14.0311,13.9089,13.9183,274484.0
2021-08-17 14:30:00,14.81,14.84,14.68,14.69,303849.0,13.9183,13.9465,13.7961,13.8055,303849.0
2021-08-17 15:00:00,14.69,14.74,14.63,14.7,592537.0,13.8055,13.8525,13.7491,13.8149,592537.0
2021-08-17 15:30:00,14.7,14.71,14.55,14.65,2020884.0,13.8149,13.8243,13.674,13.7679,2020884.0
2021-08-18 09:30:00,13.75,14.24,13.44,14.19,4510425.0,12.9221,13.3826,12.6308,13.3356,4510425.0
2021-08-18 10:00:00,14.19,14.37,13.87,13.94,2306122.0,13.3356,13.5048,13.0349,13.1007,2306122.0
2021-08-18 10:30:00,13.94,14.1,13.81,13.93,1357267.0,13.1007,13.251,12.9785,13.0913,1357267.0
2021-08-18 11:00:00,13.93,13.95,13.73,13.91,1286417.0,13.0913,13.1101,12.9033,13.0725,1286417.0
2021-08-18 11:30:00,13.91,14.09,13.7,14.01,1402831.0,13.0725,13.2417,12.8751,13.1665,1402831.0
2021-08-18 12:00:00,14.01,14.27,13.95,14.18,985719.0,13.1665,13.4108,13.1101,13.3262,985719.0
2021-08-18 12:30:00,14.17,14.32,14.17,14.19,987557.0,13.3168,13.4578,13.3168,13.3356,987557.0
2021-08-18 13:00:00,14.2,14.43,14.15,14.4,692290.0,13.345,13.5612,13.298,13.533,692290.0
2021-08-18 13:30:00,14.4,14.41,14.23,14.26,487182.0,13.533,13.5424,13.3732,13.4014,487182.0
2021-08-18 14:00:00,14.27,14.34,14.15,14.33,465403.0,13.4108,13.4766,13.298,13.4672,465403.0
2021-08-18 14:30:00,14.33,14.36,14.17,14.19,714565.0,13.4672,13.4954,13.3168,13.3356,714565.0
2021-08-18 15:00:00,14.19,14.22,14.08,14.13,668891.0,13.3356,13.3638,13.2323,13.2792,668891.0
2021-08-18 15:30:00,14.14,14.27,14.11,14.27,2313656.0,13.2886,13.4108,13.2604,13.4108,2313656.0
2021-08-19 09:30:00,13.87,13.88,13.37,13.71,2429891.0,13.0349,13.0443,12.565,12.8845,2429891.0
2021-08-19 10:00:00,13.72,13.74,13.24,13.26,1441308.0,12.8939,12.9127,12.4428,12.4616,1441308.0
2021-08-19 10:30:00,13.26,13.36,13.07,13.24,1880137.0,12.4616,12.5556,12.2831,12.4428,1880137.0
2021-08-19 11:00:00,13.23,13.34,13.17,13.24,1066951.0,12.4334,12.5368,12.377,12.4428,1066951.0
2021-08-19 11:30:00,13.24,13.25,13.12,13.18,822672.0,12.4428,12.4522,12.3301,12.3864,822672.0
2021-08-19 12:00:00,13.18,13.21,13.03,13.07,1216424.0,12.3864,12.4146,12.2455,12.2831,1216424.0
2021-08-19 12:30:00,13.06,13.11,13.05,13.07,471888.0,12.2737,12.3207,12.2643,12.2831,471888.0
2021-08-19 13:00:00,13.07,13.27,13.07,13.24,667110.0,12.2831,12.471,12.2831,12.4428,667110.0
2021-08-19 13:30:00,13.24,13.31,13.19,13.23,374525.0,12.4428,12.5086,12.3958,12.4334,374525.0
2021-08-19 14:00:00,13.23,13.24,13.09,13.1,493526.0,12.4334,12.4428,12.3019,12.3113,493526.0
2021-08-19 14:30:00,13.1,13.19,13.07,13.17,293783.0,12.3113,12.3958,12.2831,12.377,293783.0
2021-08-19 15:00:00,13.17,13.25,13.09,13.15,496206.0,12.377,12.4522,12.3019,12.3582,496206.0
2021-08-19 15:30:00,13.15,13.17,13.07,13.13,1550423.0,12.3582,12.377,12.2831,12.3395,1550423.0
2021-08-20 09:30:00,13.28,14.1,13.12,13.85,2021713.0,12.4804,13.251,12.3301,13.0161,2021713.0
2021-08-20 10:00:00,13.85,14.02,13.43,13.48,1546270.0,13.0161,13.1759,12.6214,12.6684,1546270.0
2021-08-20 10:30:00,13.48,13.53,13.28,13.52,1263923.0,12.6684,12.7154,12.4804,12.706,1263923.0
2021-08-20 11:00:00,13.52,13.62,13.44,13.48,890303.0,12.706,12.7999,12.6308,12.6684,890303.0
2021-08-20 11:30:00,13.47,13.53,13.38,13.43,675096.0,12.659,12.7154,12.5744,12.6214,675096.0
2021-08-20 12:00:00,13.43,13.51,13.39,13.42,368058.0,12.6214,12.6966,12.5838,12.612,368058.0
2021-08-20 12:30:00,13.41,13.49,13.4,13.43,254027.0,12.6026,12.6778,12.5932,12.6214,254027.0
2021-08-20 13:00:00,13.43,13.43,13.25,13.27,431208.0,12.6214,12.6214,12.4522,12.471,431208.0
2021-08-20 13:30:00,13.27,13.28,13.13,13.13,495843.0,12.471,12.4804,12.3395,12.3395,495843.0
2021-08-20 14:00:00,13.13,13.22,13.08,13.1,623052.0,12.3395,12.424,12.2925,12.3113,623052.0
2021-08-20 14:30:00,13.1,13.17,13.02,13.17,600543.0,12.3113,12.377,12.2361,12.377,600543.0
2021-08-20 15:00:00,13.17,13.17,13.04,13.08,617366.0,12.377,12.377,12.2549,12.2925,617366.0
2021-08-20 15:30:00,13.08,13.22,13.05,13.21,1745288.0,12.2925,12.424,12.2643,12.4146,1745288.0
2021-08-23 09:30:00,13.31,13.8,13.31,13.62,791445.0,12.5086,12.9691,12.5086,12.7999,791445.0
2021-08-23 10:00:00,13.63,13.63,13.27,13.28,457811.0,12.8093,12.8093,12.471,12.4804,457811.0
2021-08-23 10:30:00,13.29,13.52,13.28,13.48,290787.0,12.4898,12.706,12.4804,12.6684,290787.0
2021-08-23 11:00:00,13.49,13.59,13.44,13.56,309303.0,12.6778,12.7718,12.6308,12.7436,309303.0
2021-08-23 11:30:00,13.56,13.71,13.53,13.66,243077.0,12.7436,12.8845,12.7154,12.8375,243077.0
2021-08-23 12:00:00,13.66,13.73,13.64,13.73,185504.0,12.8375,12.9033,12.8187,12.9033,185504.0
2021-08-23 12:30:00,13.74,13.79,13.7,13.74,271429.0,12.9127,12.9597,12.8751,12.9127,271429.0
2021-08-23 13:00:00,13.74,13.89,13.73,13.84,320267.0,12.9127,13.0537,12.9033,13.0067,320267.0
2021-08-23 13:30:00,13.84,13.94,13.81,13.91,377717.0,13.0067,13.1007,12.9785,13.0725,377717.0
2021-08-23 14:00:00,13.91,14.15,13.85,14.15,1188780.0,13.0725,13.298,13.0161,13.298,1188780.0
2021-08-23 14:30:00,14.14,14.17,13.98,14.0,468919.0,13.2886,13.3168,13.1383,13.1571,468919.0
2021-08-23 15:00:00,14.0,14.0,13.87,14.0,431569.0,13.1571,13.1571,13.0349,13.1571,431569.0
2021-08-23 15:30:00,14.0,14.18,13.97,14.01,1942327.0,13.1571,13.3262,13.1289,13.1665,1942327.0
2021-08-24 09:30:00,14.9,15.58,14.77,15.38,3380213.0,14.0029,14.6419,13.8807,14.454,3380213.0
2021-08-24 10:00:00,15.39,15.54,15.24,15.49,1423762.0,14.4634,14.6043,14.3224,14.5574,1423762.0
2021-08-24 10:30:00,15.48,15.56,15.39,15.52,1190544.0,14.548,14.6231,14.4634,14.5856,1190544.0
2021-08-24 11:00:00,15.52,15.67,15.33,15.38,1082529.0,14.5856,14.7265,14.407,14.454,1082529.0
2021-08-24 11:30:00,15.39,15.54,15.28,15.54,681913.0,14.4634,14.6043,14.36,14.6043,681913.0
2021-08-24 12:00:00,15.54,15.57,15.45,15.54,515179.0,14.6043,14.6325,14.5198,14.6043,515179.0
2021-08-24 12:30:00,15.54,15.57,15.49,15.56,361803.0,14.6043,14.6325,14.5574,14.6231,361803.0
2021-08-24 13:00:00,15.55,15.57,15.47,15.5,439980.0,14.6137,14.6325,14.5386,14.5668,439980.0
2021-08-24 13:30:00,15.51,15.54,15.36,15.52,494953.0,14.5762,14.6043,14.4352,14.5856,494953.0
2021-08-24 14:00:00,15.52,15.56,15.47,15.5,296230.0,14.5856,14.6231,14.5386,14.5668,296230.0
2021-08-24 14:30:00,15.49,15.56,15.46,15.5,439567.0,14.5574,14.6231,14.5292,14.5668,439567.0
2021-08-24 15:00:00,15.51,15.57,15.45,15.46,525399.0,14.5762,14.6325,14.5198,14.5292,525399.0
2021-08-24 15:30:00,15.46,15.53,15.43,15.44,1387880.0,14.5292,14.5949,14.501,14.5104,1387880.0
2021-08-25 09:30:00,15.22,15.34,14.67,14.99,1316582.0,14.3036,14.4164,13.7867,14.0875,1316582.0
2021-08-25 10:00:00,14.99,15.11,14.65,14.92,840895.0,14.0875,14.2002,13.7679,14.0217,840895.0
2021-08-25 10:30:00,14.92,15.15,14.87,15.04,682521.0,14.0217,14.2378,13.9747,14.1345,682521.0
2021-08-25 11:00:00,15.05,15.27,14.96,15.25,668870.0,14.1438,14.3506,14.0593,14.3318,668870.0
2021-08-25 11:30:00,15.24,15.32,15.13,15.17,645607.0,14.3224,14.3976,14.219,14.2566,645607.0
2021-08-25 12:00:00,15.17,15.22,15.13,15.2,427118.0,14.2566,14.3036,14.219,14.2848,427118.0
2021-08-25 12:30:00,15.2,15.28,15.14,15.25,352699.0,14.2848,14.36,14.2284,14.3318,352699.0
2021-08-25 13:00:00,15.24,15.43,15.21,15.4,665752.0,14.3224,14.501,14.2942,14.4728,665752.0
2021-08-25 13:30:00,15.4,15.44,15.31,15.44,813167.0,14.4728,14.5104,14.3882,14.5104,813167.0
2021-08-25 14:00:00,15.42,15.54,15.41,15.54,534005.0,14.4916,14.6043,14.4822,14.6043,534005.0
2021-08-25 14:30:00,15.54,15.56,15.48,15.55,310483.0,14.6043,14.6231,14.548,14.6137,310483.0
2021-08-25 15:00:00,15.56,15.58,15.48,15.54,403552.0,14.6231,14.6419,14.548,14.6043,403552.0
2021-08-25 15:30:00,15.54,15.57,15.49,15.56,1192282.0,14.6043,14.6325,14.5574,14.6231,1192282.0
2021-08-26 09:30:00,15.45,15.47,15.02,15.17,808986.0,14.5198,14.5386,14.1157,14.2566,808986.0
2021-08-26 10:00:00,15.17,15.29,15.01,15.26,634082.0,14.2566,14.3694,14.1063,14.3412,634082.0
2021-08-26 10:30:00,15.26,15.33,15.01,15.08,507840.0,14.3412,14.407,14.1063,14.172,507840.0
2021-08-26 11:00:00,15.08,15.16,15.01,15.06,480556.0,14.172,14.2472,14.1063,14.1532,480556.0
2021-08-26 11:30:00,15.07,15.23,15.05,15.19,344683.0,14.1626,14.313,14.1438,14.2754,344683.0
2021-08-26 12:00:00,15.19,15.19,15.05,15.11,367471.0,14.2754,14.2754,14.1438,14.2002,367471.0
2021-08-26 12:30:00,15.11,15.13,15.01,15.04,374873.0,14.2002,14.219,14.1063,14.1345,374873.0
2021-08-26 13:00:00,15.04,15.08,14.88,14.92,466779.0,14.1345,14.172,13.9841,14.0217,466779.0
2021-08-26 13:30:00,14.93,14.99,14.87,14.98,269118.0,14.0311,14.0875,13.9747,14.0781,269118.0
2021-08-26 14:00:00,14.98,15.01,14.85,14.87,310573.0,14.0781,14.1063,13.9559,13.9747,310573.0
2021-08-26 14:30:00,14.88,14.91,14.82,14.82,269301.0,13.9841,14.0123,13.9277,13.9277,269301.0
2021-08-26 15:00:00,14.82,14.82,14.71,14.81,408289.0,13.9277,13.9277,13.8243,13.9183,408289.0
2021-08-26 15:30:00,14.81,14.84,14.74,14.8,1384440.0,13.9183,13.9465,13.8525,13.9089,1384440.0
2021-08-27 09:30:00,14.66,14.7,14.33,14.34,619043.0,13.7773,13.8149,13.4672,13.4766,619043.0
2021-08-27 10:00:00,14.34,14.46,14.26,14.37,506236.0,13.4766,13.5894,13.4014,13.5048,506236.0
2021-08-27 10:30:00,14.38,14.57,14.38,14.48,802191.0,13.5142,13.6927,13.5142,13.6082,802191.0
2021-08-27 11:00:00,14.49,14.5,14.31,14.36,462479.0,13.6176,13.627,13.4484,13.4954,462479.0
2021-08-27 11:30:00,14.36,14.39,14.3,14.35,419191.0,13.4954,13.5236,13.439,13.486,419191.0
2021-08-27 12:00:00,14.36,14.36,14.3,14.33,254515.0,13.4954,13.4954,13.439,13.4672,254515.0
2021-08-27 12:30:00,14.32,14.41,14.3,14.35,328964.0,13.4578,13.5424,13.439,13.486,328964.0
2021-08-27 13:00:00,14.35,14.39,14.26,14.3,462267.0,13.486,13.5236,13.4014,13.439,462267.0
2021-08-27 13:30:00,14.3,14.38,14.3,14.35,232874.0,13.439,13.5142,13.439,13.486,232874.0
2021-08-27 14:00:00,14.35,14.38,14.31,14.34,283326.0,13.486,13.5142,13.4484,13.4766,283326.0
2021-08-27 14:30:00,14.34,14.44,14.31,14.4,234528.0,13.4766,13.5706,13.4484,13.533,234528.0
2021-08-27 15:00:00,14.4,14.47,14.39,14.45,284147.0,13.533,13.5988,13.5236,13.58,284147.0
2021-08-27 15:30:00,14.45,14.47,14.38,14.43,630986.0,13.58,13.5988,13.5142,13.5612,630986.0
2021-08-30 09:30:00,14.41,14.43,13.94,14.13,1155674.0,13.5424,13.5612,13.1007,13.2792,1155674.0
2021-08-30 10:00:00,14.13,14.26,14.0,14.04,868565.0,13.2792,13.4014,13.1571,13.1947,868565.0
2021-08-30 10:30:00,14.04,14.16,14.0,14.12,595196.0,13.1947,13.3074,13.1571,13.2698,595196.0
2021-08-30 11:00:00,14.13,14.21,14.07,14.2,351413.0,13.2792,13.3544,13.2229,13.345,351413.0
2021-08-30 11:30:00,14.2,14.25,14.13,14.17,391659.0,13.345,13.392,13.2792,13.3168,391659.0
2021-08-30 12:00:00,14.16,14.3,14.15,14.24,453231.0,13.3074,13.439,13.298,13.3826,453231.0
2021-08-30 12:30:00,14.25,14.3,14.19,14.28,437106.0,13.392,13.439,13.3356,13.4202,437106.0
2021-08-30 13:00:00,14.28,14.28,14.2,14.22,280131.0,13.4202,13.4202,13.345,13.3638,280131.0
2021-08-30 13:30:00,14.21,14.27,14.2,14.21,299227.0,13.3544,13.4108,13.345,13.3544,299227.0
2021-08-30 14:00:00,14.22,14.25,14.16,14.2,329087.0,13.3638,13.392,13.3074,13.345,329087.0
2021-08-30 14:30:00,14.2,14.25,14.18,14.24,484948.0,13.345,13.392,13.3262,13.3826,484948.0
2021-08-30 15:00:00,14.25,14.32,14.23,14.25,318373.0,13.392,13.4578,13.3732,13.392,318373.0
2021-08-30 15:30:00,14.25,14.34,14.24,14.29,723434.0,13.392,13.4766,13.3826,13.4296,723434.0
2021-08-31 09:30:00,14.57,14.88,14.43,14.66,1266526.0,13.6927,13.9841,13.5612,13.7773,1266526.0
2021-08-31 10:00:00,14.66,14.74,14.53,14.71,703783.0,13.7773,13.8525,13.6552,13.8243,703783.0
2021-08-31 10:30:00,14.71,14.84,14.68,14.79,686166.0,13.8243,13.9465,13.7961,13.8995,686166.0
2021-08-31 11:00:00,14.8,14.81,14.75,14.79,392737.0,13.9089,13.9183,13.8619,13.8995,392737.0
2021-08-31 11:30:00,14.79,14.79,14.7,14.75,440673.0,13.8995,13.8995,13.8149,13.8619,440673.0
2021-08-31 12:00:00,14.75,14.76,14.69,14.73,281942.0,13.8619,13.8713,13.8055,13.8431,281942.0
2021-08-31 12:30:00,14.73,14.79,14.67,14.72,403298.0,13.8431,13.8995,13.7867,13.8337,403298.0
2021-08-31 13:00:00,14.71,14.72,14.62,14.65,725677.0,13.8243,13.8337,13.7397,13.7679,725677.0
2021-08-31 13:30:00,14.66,14.68,14.57,14.6,291445.0,13.7773,13.7961,13.6927,13.7209,291445.0
2021-08-31 14:00:00,14.61,14.71,14.6,14.67,550129.0,13.7303,13.8243,13.7209,13.7867,550129.0
2021-08-31 14:30:00,14.67,14.75,14.67,14.73,403003.0,13.7867,13.8619,13.7867,13.8431,403003.0
2021-08-31 15:00:00,14.73,14.74,14.66,14.66,432174.0,13.8431,13.8525,13.7773,13.7773,432174.0
2021-08-31 15:30:00,14.66,14.8,14.6,14.79,1359127.0,13.7773,13.9089,13.7209,13.8995,1359127.0
2021-09-01 09:30:00,14.97,15.54,14.95,15.47,1178979.0,14.0687,14.6043,14.0499,14.5386,1178979.0
2021-09-01 10:00:00,15.48,15.85,15.45,15.69,1150407.0,14.548,14.8957,14.5198,14.7453,1150407.0
2021-09-01 10:30:00,15.69,15.95,15.68,15.86,902245.0,14.7453,14.9897,14.7359,14.9051,902245.0
2021-09-01 11:00:00,15.87,16.0,15.75,16.0,567705.0,14.9145,15.0367,14.8017,15.0367,567705.0
2021-09-01 11:30:00,16.0,16.15,15.91,16.09,836161.0,15.0367,15.1776,14.9521,15.1212,836161.0
2021-09-01 12:00:00,16.09,16.33,16.02,16.32,759811.0,15.1212,15.3468,15.0554,15.3374,759811.0
2021-09-01 12:30:00,16.32,16.37,16.21,16.35,896453.0,15.3374,15.3844,15.234,15.3656,896453.0
2021-09-01 13:00:00,16.35,16.42,16.26,16.31,386270.0,15.3656,15.4314,15.281,15.328,386270.0
2021-09-01 13:30:00,16.32,16.34,16.03,16.12,653350.0,15.3374,15.3562,15.0648,15.1494,653350.0
2021-09-01 14:00:00,16.12,16.29,16.08,16.21,396111.0,15.1494,15.3092,15.1118,15.234,396111.0
2021-09-01 14:30:00,16.21,16.22,16.11,16.17,238184.0,15.234,15.2434,15.14,15.1964,238184.0
2021-09-01 15:00:00,16.16,16.25,16.12,16.23,339837.0,15.187,15.2716,15.1494,15.2528,339837.0
2021-09-01 15:30:00,16.22,16.22,15.99,16.06,1372583.0,15.2434,15.2434,15.0273,15.093,1372583.0
2021-09-02 09:30:00,15.87,16.16,15.59,15.99,1519914.0,14.9145,15.187,14.6513,15.0273,1519914.0
2021-09-02 10:00:00,15.99,16.2,15.95,16.0,748258.0,15.0273,15.2246,14.9897,15.0367,748258.0
2021-09-02 10:30:00,16.0,16.08,15.95,15.95,473216.0,15.0367,15.1118,14.9897,14.9897,473216.0
2021-09-02 11:00:00,15.96,16.0,15.89,15.9,321692.0,14.9991,15.0367,14.9333,14.9427,321692.0
2021-09-02 11:30:00,15.9,15.95,15.88,15.95,304551.0,14.9427,14.9897,14.9239,14.9897,304551.0
2021-09-02 12:00:00,15.95,15.98,15.84,15.88,343961.0,14.9897,15.0179,14.8863,14.9239,343961.0
2021-09-02 12:30:00,15.88,15.89,15.71,15.75,478750.0,14.9239,14.9333,14.7641,14.8017,478750.0
2021-09-02 13:00:00,15.74,15.76,15.66,15.7,327761.0,14.7923,14.8111,14.7171,14.7547,327761.0
2021-09-02 13:30:00,15.69,15.72,15.63,15.64,194385.0,14.7453,14.7735,14.6889,14.6983,194385.0
2021-09-02 14:00:00,15.64,15.65,15.59,15.62,285903.0,14.6983,14.7077,14.6513,14.6795,285903.0
2021-09-02 14:30:00,15.62,15.69,15.6,15.69,152759.0,14.6795,14.7453,14.6607,14.7453,152759.0
2021-09-02 15:00:00,15.69,15.71,15.61,15.62,205781.0,14.7453,14.7641,14.6701,14.6795,205781.0
2021-09-02 15:30:00,15.62,15.71,15.59,15.66,874433.0,14.6795,14.7641,14.6513,14.7171,874433.0
2021-09-03 09:30:00,15.15,15.51,15.11,15.35,1246818.0,14.2378,14.5762,14.2002,14.4258,1246818.0
2021-09-03 10:00:00,15.36,15.57,15.23,15.38,495534.0,14.4352,14.6325,14.313,14.454,495534.0
2021-09-03 10:30:00,15.38,15.42,15.28,15.31,322445.0,14.454,14.4916,14.36,14.3882,322445.0
2021-09-03 11:00:00,15.32,15.33,15.1,15.18,387917.0,14.3976,14.407,14.1908,14.266,387917.0
2021-09-03 11:30:00,15.18,15.19,15.11,15.13,230965.0,14.266,14.2754,14.2002,14.219,230965.0
2021-09-03 12:00:00,15.13,15.23,15.12,15.23,223287.0,14.219,14.313,14.2096,14.313,223287.0
2021-09-03 12:30:00,15.23,15.31,15.22,15.29,130457.0,14.313,14.3882,14.3036,14.3694,130457.0
2021-09-03 13:00:00,15.29,15.3,15.23,15.28,101055.0,14.3694,14.3788,14.313,14.36,101055.0
2021-09-03 13:30:00,15.28,15.28,15.18,15.21,129221.0,14.36,14.36,14.266,14.2942,129221.0
2021-09-03 14:00:00,15.21,15.24,15.17,15.18,94328.0,14.2942,14.3224,14.2566,14.266,94328.0
2021-09-03 14:30:00,15.17,15.37,15.14,15.32,259096.0,14.2566,14.4446,14.2284,14.3976,259096.0
2021-09-03 15:00:00,15.32,15.36,15.29,15.32,148152.0,14.3976,14.4352,14.3694,14.3976,148152.0
2021-09-03 15:30:00,15.32,15.39,15.3,15.39,571622.0,14.3976,14.4634,14.3788,14.4634,571622.0
2021-09-07 09:30:00,15.71,16.36,15.66,16.03,1214167.0,14.7641,15.375,14.7171,15.0648,1214167.0
2021-09-07 10:00:00,16.04,16.2,15.78,15.8,514488.0,15.0742,15.2246,14.8299,14.8487,514488.0
2021-09-07 10:30:00,15.8,16.04,15.74,15.93,484650.0,14.8487,15.0742,14.7923,14.9709,484650.0
2021-09-07 11:00:00,15.93,15.93,15.66,15.79,409769.0,14.9709,14.9709,14.7171,14.8393,409769.0
2021-09-07 11:30:00,15.79,15.81,15.7,15.78,296068.0,14.8393,14.8581,14.7547,14.8299,296068.0
2021-09-07 12:00:00,15.78,15.79,15.64,15.64,207155.0,14.8299,14.8393,14.6983,14.6983,207155.0
2021-09-07 12:30:00,15.65,15.71,15.59,15.64,449151.0,14.7077,14.7641,14.6513,14.6983,449151.0
2021-09-07 13:00:00,15.64,15.66,15.55,15.63,428225.0,14.6983,14.7171,14.6137,14.6889,428225.0
2021-09-07 13:30:00,15.63,15.7,15.46,15.63,627840.0,14.6889,14.7547,14.5292,14.6889,627840.0
2021-09-07 14:00:00,15.64,15.69,15.63,15.66,185928.0,14.6983,14.7453,14.6889,14.7171,185928.0
2021-09-07 14:30:00,15.67,15.71,15.61,15.64,233038.0,14.7265,14.7641,14.6701,14.6983,233038.0
2021-09-07 15:00:00,15.64,15.65,15.51,15.52,471142.0,14.6983,14.7077,14.5762,14.5856,471142.0
2021-09-07 15:30:00,15.52,15.58,15.47,15.57,814485.0,14.5856,14.6419,14.5386,14.6325,814485.0
2021-09-08 09:30:00,15.53,15.65,14.93,14.99,1149657.0,14.5949,14.7077,14.0311,14.0875,1149657.0
2021-09-08 10:00:00,14.99,15.3,14.96,15.17,704865.0,14.0875,14.3788,14.0593,14.2566,704865.0
2021-09-08 10:30:00,15.17,15.18,14.98,15.04,546807.0,14.2566,14.266,14.0781,14.1345,546807.0
2021-09-08 11:00:00,15.03,15.14,14.98,15.0,364366.0,14.1251,14.2284,14.0781,14.0969,364366.0
2021-09-08 11:30:00,14.99,15.03,14.94,14.98,342640.0,14.0875,14.1251,14.0405,14.0781,342640.0
2021-09-08 12:00:00,14.97,15.0,14.86,14.9,496530.0,14.0687,14.0969,13.9653,14.0029,496530.0
2021-09-08 12:30:00,14.9,15.01,14.88,14.96,265438.0,14.0029,14.1063,13.9841,14.0593,265438.0
2021-09-08 13:00:00,14.96,15.01,14.93,14.97,379001.0,14.0593,14.1063,14.0311,14.0687,379001.0
2021-09-08 13:30:00,14.97,14.98,14.89,14.92,170293.0,14.0687,14.0781,13.9935,14.0217,170293.0
2021-09-08 14:00:00,14.92,14.98,14.91,14.96,206907.0,14.0217,14.0781,14.0123,14.0593,206907.0
2021-09-08 14:30:00,14.96,15.01,14.95,14.99,294327.0,14.0593,14.1063,14.0499,14.0875,294327.0
2021-09-08 15:00:00,15.0,15.02,14.93,14.94,297880.0,14.0969,14.1157,14.0311,14.0405,297880.0
2021-09-08 15:30:00,14.94,15.03,14.92,15.0,1094499.0,14.0405,14.1251,14.0217,14.0969,1094499.0
2021-09-09 09:30:00,14.7,15.12,14.54,15.08,711957.0,13.8149,14.2096,13.6646,14.172,711957.0
2021-09-09 10:00:00,15.08,15.15,14.87,15.0,361532.0,14.172,14.2378,13.9747,14.0969,361532.0
2021-09-09 10:30:00,15.01,15.22,14.98,15.19,397021.0,14.1063,14.3036,14.0781,14.2754,397021.0
2021-09-09 11:00:00,15.19,15.22,15.06,15.07,309610.0,14.2754,14.3036,14.1532,14.1626,309610.0
2021-09-09 11:30:00,15.07,15.09,15.03,15.03,232654.0,14.1626,14.1814,14.1251,14.1251,232654.0
2021-09-09 12:00:00,15.03,15.1,15.02,15.06,208022.0,14.1251,14.1908,14.1157,14.1532,208022.0
2021-09-09 12:30:00,15.05,15.16,15.05,15.11,188757.0,14.1438,14.2472,14.1438,14.2002,188757.0
2021-09-09 13:00:00,15.1,15.16,15.01,15.06,340657.0,14.1908,14.2472,14.1063,14.1532,340657.0
2021-09-09 13:30:00,15.07,15.1,15.01,15.1,254932.0,14.1626,14.1908,14.1063,14.1908,254932.0
2021-09-09 14:00:00,15.1,15.17,15.07,15.16,205354.0,14.1908,14.2566,14.1626,14.2472,205354.0
2021-09-09 14:30:00,15.16,15.2,15.08,15.1,172050.0,14.2472,14.2848,14.172,14.1908,172050.0
2021-09-09 15:00:00,15.1,15.11,15.02,15.09,200915.0,14.1908,14.2002,14.1157,14.1814,200915.0
2021-09-09 15:30:00,15.09,15.14,15.04,15.04,1002147.0,14.1814,14.2284,14.1345,14.1345,1002147.0
2021-09-10 09:30:00,15.19,15.39,15.03,15.19,463572.0,14.2754,14.4634,14.1251,14.2754,463572.0
2021-09-10 10:00:00,15.19,15.25,15.02,15.04,224123.0,14.2754,14.3318,14.1157,14.1345,224123.0
2021-09-10 10:30:00,15.04,15.05,14.68,14.79,507788.0,14.1345,14.1438,13.7961,13.8995,507788.0
2021-09-10 11:00:00,14.79,14.82,14.71,14.78,476757.0,13.8995,13.9277,13.8243,13.8901,476757.0
2021-09-10 11:30:00,14.79,14.83,14.78,14.81,406840.0,13.8995,13.9371,13.8901,13.9183,406840.0
2021-09-10 12:00:00,14.81,14.88,14.74,14.85,384739.0,13.9183,13.9841,13.8525,13.9559,384739.0
2021-09-10 12:30:00,14.85,14.89,14.75,14.76,130199.0,13.9559,13.9935,13.8619,13.8713,130199.0
2021-09-10 13:00:00,14.75,14.85,14.67,14.78,459142.0,13.8619,13.9559,13.7867,13.8901,459142.0
2021-09-10 13:30:00,14.78,14.8,14.74,14.76,204247.0,13.8901,13.9089,13.8525,13.8713,204247.0
2021-09-10 14:00:00,14.76,14.77,14.61,14.62,198516.0,13.8713,13.8807,13.7303,13.7397,198516.0
2021-09-10 14:30:00,14.62,14.72,14.57,14.71,332658.0,13.7397,13.8337,13.6927,13.8243,332658.0
2021-09-10 15:00:00,14.71,14.72,14.51,14.52,343554.0,13.8243,13.8337,13.6364,13.6458,343554.0
2021-09-10 15:30:00,14.52,14.67,14.51,14.63,1084587.0,13.6458,13.7867,13.6364,13.7491,1084587.0
2021-09-13 09:30:00,14.38,14.43,13.99,14.08,686175.0,13.5142,13.5612,13.1477,13.2323,686175.0
2021-09-13 10:00:00,14.08,14.19,13.99,14.09,458312.0,13.2323,13.3356,13.1477,13.2417,458312.0
2021-09-13 10:30:00,14.09,14.23,14.05,14.2,357567.0,13.2417,13.3732,13.2041,13.345,357567.0
2021-09-13 11:00:00,14.21,14.25,14.08,14.13,319864.0,13.3544,13.392,13.2323,13.2792,319864.0
2021-09-13 11:30:00,14.13,14.22,14.1,14.2,294457.0,13.2792,13.3638,13.251,13.345,294457.0
2021-09-13 12:00:00,14.2,14.32,14.19,14.29,192868.0,13.345,13.4578,13.3356,13.4296,192868.0
2021-09-13 12:30:00,14.3,14.31,14.17,14.21,345010.0,13.439,13.4484,13.3168,13.3544,345010.0
2021-09-13 13:00:00,14.21,14.22,14.13,14.18,288547.0,13.3544,13.3638,13.2792,13.3262,288547.0
2021-09-13 13:30:00,14.18,14.19,14.09,14.12,286083.0,13.3262,13.3356,13.2417,13.2698,286083.0
2021-09-13 14:00:00,14.12,14.16,14.05,14.07,304258.0,13.2698,13.3074,13.2041,13.2229,304258.0
2021-09-13 14:30:00,14.07,14.17,14.06,14.16,219409.0,13.2229,13.3168,13.2135,13.3074,219409.0
2021-09-13 15:00:00,14.16,14.16,14.07,14.1,352392.0,13.3074,13.3074,13.2229,13.251,352392.0
2021-09-13 15:30:00,14.1,14.13,14.04,14.13,752090.0,13.251,13.2792,13.1947,13.2792,752090.0
2021-09-14 09:30:00,13.99,14.04,13.72,13.73,994945.0,13.1477,13.1947,12.8939,12.9033,994945.0
2021-09-14 10:00:00,13.72,13.78,13.63,13.64,500272.0,12.8939,12.9503,12.8093,12.8187,500272.0
2021-09-14 10:30:00,13.63,13.68,13.6,13.61,367432.0,12.8093,12.8563,12.7812,12.7906,367432.0
2021-09-14 11:00:00,13.6,13.61,13.49,13.54,841086.0,12.7812,12.7906,12.6778,12.7248,841086.0
2021-09-14 11:30:00,13.54,13.61,13.5,13.54,478064.0,12.7248,12.7906,12.6872,12.7248,478064.0
2021-09-14 12:00:00,13.53,13.59,13.46,13.49,405700.0,12.7154,12.7718,12.6496,12.6778,405700.0
2021-09-14 12:30:00,13.49,13.54,13.45,13.52,281244.0,12.6778,12.7248,12.6402,12.706,281244.0
2021-09-14 13:00:00,13.53,13.53,13.42,13.53,520698.0,12.7154,12.7154,12.612,12.7154,520698.0
2021-09-14 13:30:00,13.53,13.53,13.42,13.45,320964.0,12.7154,12.7154,12.612,12.6402,320964.0
2021-09-14 14:00:00,13.45,13.49,13.42,13.45,579457.0,12.6402,12.6778,12.612,12.6402,579457.0
2021-09-14 14:30:00,13.44,13.46,13.35,13.38,565451.0,12.6308,12.6496,12.5462,12.5744,565451.0
2021-09-14 15:00:00,13.38,13.39,13.3,13.31,480941.0,12.5744,12.5838,12.4992,12.5086,480941.0
2021-09-14 15:30:00,13.31,13.49,13.25,13.49,1586746.0,12.5086,12.6778,12.4522,12.6778,1586746.0
2021-09-15 09:30:00,13.27,13.38,12.98,13.11,1541640.0,12.471,12.5744,12.1985,12.3207,1541640.0
2021-09-15 10:00:00,13.11,13.17,12.88,12.99,975906.0,12.3207,12.377,12.1045,12.2079,975906.0
2021-09-15 10:30:00,12.99,13.22,12.95,13.02,726852.0,12.2079,12.424,12.1703,12.2361,726852.0
2021-09-15 11:00:00,13.02,13.02,12.91,12.92,485386.0,12.2361,12.2361,12.1327,12.1421,485386.0
2021-09-15 11:30:00,12.93,12.93,12.85,12.9,436437.0,12.1515,12.1515,12.0763,12.1233,436437.0
2021-09-15 12:00:00,12.9,12.9,12.79,12.87,531872.0,12.1233,12.1233,12.0199,12.0951,531872.0
2021-09-15 12:30:00,12.87,12.94,12.73,12.84,724308.0,12.0951,12.1609,11.9635,12.0669,724308.0
2021-09-15 13:00:00,12.85,13.02,12.84,13.0,319709.0,12.0763,12.2361,12.0669,12.2173,319709.0
2021-09-15 13:30:00,13.01,13.04,12.96,13.02,186372.0,12.2267,12.2549,12.1797,12.2361,186372.0
2021-09-15 14:00:00,13.02,13.15,12.99,13.11,309053.0,12.2361,12.3582,12.2079,12.3207,309053.0
2021-09-15 14:30:00,13.11,13.15,13.04,13.07,263579.0,12.3207,12.3582,12.2549,12.2831,263579.0
2021-09-15 15:00:00,13.07,13.14,13.04,13.11,332894.0,12.2831,12.3488,12.2549,12.3207,332894.0
2021-09-15 15:30:00,13.11,13.18,13.09,13.18,1080195.0,12.3207,12.3864,12.3019,12.3864,1080195.0
2021-09-16 09:30:00,13.02,13.03,12.44,12.82,1358442.0,12.2361,12.2455,11.691,12.0481,1358442.0
2021-09-16 10:00:00,12.82,12.93,12.8,12.8,489662.0,12.0481,12.1515,12.0293,12.0293,489662.0
2021-09-16 10:30:00,12.81,12.9,12.78,12.81,427465.0,12.0387,12.1233,12.0105,12.0387,427465.0
2021-09-16 11:00:00,12.82,12.89,12.71,12.74,417360.0,12.0481,12.1139,11.9447,11.9729,417360.0
2021-09-16 11:30:00,12.74,12.78,12.7,12.76,347910.0,11.9729,12.0105,11.9353,11.9917,347910.0
2021-09-16 12:00:00,12.76,12.86,12.75,12.81,359888.0,11.9917,12.0857,11.9823,12.0387,359888.0
2021-09-16 12:30:00,12.81,12.9,12.79,12.86,249830.0,12.0387,12.1233,12.0199,12.0857,249830.0
2021-09-16 13:00:00,12.86,12.86,12.8,12.81,178029.0,12.0857,12.0857,12.0293,12.0387,178029.0
2021-09-16 13:30:00,12.81,12.82,12.78,12.8,373814.0,12.0387,12.0481,12.0105,12.0293,373814.0
2021-09-16 14:00:00,12.8,12.85,12.78,12.85,260809.0,12.0293,12.0763,12.0105,12.0763,260809.0
2021-09-16 14:30:00,12.85,12.87,12.84,12.85,178642.0,12.0763,12.0951,12.0669,12.0763,178642.0
2021-09-16 15:00:00,12.85,12.89,12.8,12.81,302571.0,12.0763,12.1139,12.0293,12.0387,302571.0
2021-09-16 15:30:00,12.81,12.84,12.77,12.82,873397.0,12.0387,12.0669,12.0011,12.0481,873397.0
2021-09-17 09:30:00,13.05,13.25,12.82,12.82,897453.0,12.2643,12.4522,12.0481,12.0481,897453.0
2021-09-17 10:00:00,12.83,12.91,12.72,12.85,380476.0,12.0575,12.1327,11.9541,12.0763,380476.0
2021-09-17 10:30:00,12.84,12.84,12.73,12.75,391356.0,12.0669,12.0669,11.9635,11.9823,391356.0
2021-09-17 11:00:00,12.75,12.83,12.71,12.8,193131.0,11.9823,12.0575,11.9447,12.0293,193131.0
2021-09-17 11:30:00,12.8,12.84,12.73,12.79,331172.0,12.0293,12.0669,11.9635,12.0199,331172.0
2021-09-17 12:00:00,12.79,12.9,12.79,12.85,105065.0,12.0199,12.1233,12.0199,12.0763,105065.0
2021-09-17 12:30:00,12.85,12.88,12.84,12.86,99297.0,12.0763,12.1045,12.0669,12.0857,99297.0
2021-09-17 13:00:00,12.86,12.88,12.8,12.82,133890.0,12.0857,12.1045,12.0293,12.0481,133890.0
2021-09-17 13:30:00,12.82,12.87,12.78,12.83,550675.0,12.0481,12.0951,12.0105,12.0575,550675.0
2021-09-17 14:00:00,12.83,12.87,12.82,12.82,157818.0,12.0575,12.0951,12.0481,12.0481,157818.0
2021-09-17 14:30:00,12.83,12.91,12.81,12.88,153650.0,12.0575,12.1327,12.0387,12.1045,153650.0
2021-09-17 15:00:00,12.88,12.9,12.85,12.87,157381.0,12.1045,12.1233,12.0763,12.0951,157381.0
2021-09-17 15:30:00,12.87,12.93,12.85,12.87,1823214.0,12.0951,12.1515,12.0763,12.0951,1823214.0
2021-09-20 09:30:00,12.44,12.5,12.1,12.28,1194883.0,11.691,11.7474,11.3715,11.5406,1194883.0
2021-09-20 10:00:00,12.28,12.43,12.15,12.16,723889.0,11.5406,11.6816,11.4185,11.4279,723889.0
2021-09-20 10:30:00,12.16,12.18,12.03,12.08,803819.0,11.4279,11.4467,11.3057,11.3527,803819.0
2021-09-20 11:00:00,12.08,12.12,12.02,12.08,714603.0,11.3527,11.3903,11.2963,11.3527,714603.0
2021-09-20 11:30:00,12.08,12.09,11.98,12.04,907152.0,11.3527,11.3621,11.2587,11.3151,907152.0
2021-09-20 12:00:00,12.03,12.04,11.96,11.98,708003.0,11.3057,11.3151,11.2399,11.2587,708003.0
2021-09-20 12:30:00,11.98,12.12,11.96,12.09,600200.0,11.2587,11.3903,11.2399,11.3621,600200.0
2021-09-20 13:00:00,12.09,12.14,12.06,12.13,482555.0,11.3621,11.4091,11.3339,11.3997,482555.0
2021-09-20 13:30:00,12.13,12.15,12.1,12.11,476924.0,11.3997,11.4185,11.3715,11.3809,476924.0
2021-09-20 14:00:00,12.11,12.12,12.0,12.04,626340.0,11.3809,11.3903,11.2775,11.3151,626340.0
2021-09-20 14:30:00,12.03,12.14,12.03,12.1,490653.0,11.3057,11.4091,11.3057,11.3715,490653.0
2021-09-20 15:00:00,12.1,12.12,12.03,12.11,1083287.0,11.3715,11.3903,11.3057,11.3809,1083287.0
2021-09-20 15:30:00,12.11,12.27,12.09,12.24,2207238.0,11.3809,11.5312,11.3621,11.503,2207238.0
2021-09-21 09:30:00,12.23,12.36,12.15,12.24,943747.0,11.4936,11.6158,11.4185,11.503,943747.0
2021-09-21 10:00:00,12.23,12.34,12.22,12.29,615245.0,11.4936,11.597,11.4842,11.55,615245.0
2021-09-21 10:30:00,12.29,12.32,12.05,12.11,931838.0,11.55,11.5782,11.3245,11.3809,931838.0
2021-09-21 11:00:00,12.11,12.2,12.05,12.07,484948.0,11.3809,11.4654,11.3245,11.3433,484948.0
2021-09-21 11:30:00,12.06,12.16,12.05,12.13,300491.0,11.3339,11.4279,11.3245,11.3997,300491.0
2021-09-21 12:00:00,12.13,12.19,12.1,12.13,151367.0,11.3997,11.456,11.3715,11.3997,151367.0
2021-09-21 12:30:00,12.13,12.22,12.05,12.2,395381.0,11.3997,11.4842,11.3245,11.4654,395381.0
2021-09-21 13:00:00,12.2,12.21,12.13,12.18,153050.0,11.4654,11.4748,11.3997,11.4467,153050.0
2021-09-21 13:30:00,12.17,12.23,12.17,12.21,111110.0,11.4373,11.4936,11.4373,11.4748,111110.0
2021-09-21 14:00:00,12.21,12.31,12.21,12.28,180436.0,11.4748,11.5688,11.4748,11.5406,180436.0
2021-09-21 14:30:00,12.28,12.36,12.27,12.3,207470.0,11.5406,11.6158,11.5312,11.5594,207470.0
2021-09-21 15:00:00,12.3,12.33,12.25,12.33,218129.0,11.5594,11.5876,11.5124,11.5876,218129.0
2021-09-21 15:30:00,12.33,12.33,12.19,12.29,983048.0,11.5876,11.5876,11.456,11.55,983048.0
2021-09-22 09:30:00,12.29,12.94,12.26,12.86,1558822.0,11.55,12.1609,11.5218,12.0857,1558822.0
2021-09-22 10:00:00,12.87,12.95,12.65,12.67,697415.0,12.0951,12.1703,11.8884,11.9071,697415.0
2021-09-22 10:30:00,12.67,12.71,12.43,12.49,1193576.0,11.9071,11.9447,11.6816,11.738,1193576.0
2021-09-22 11:00:00,12.49,12.6,12.44,12.6,1211688.0,11.738,11.8414,11.691,11.8414,1211688.0
2021-09-22 11:30:00,12.6,12.8,12.58,12.74,913073.0,11.8414,12.0293,11.8226,11.9729,913073.0
2021-09-22 12:00:00,12.75,12.78,12.62,12.63,381792.0,11.9823,12.0105,11.8602,11.8696,381792.0
2021-09-22 12:30:00,12.63,12.71,12.63,12.67,230944.0,11.8696,11.9447,11.8696,11.9071,230944.0
2021-09-22 13:00:00,12.68,12.69,12.62,12.65,236987.0,11.9165,11.9259,11.8602,11.8884,236987.0
2021-09-22 13:30:00,12.65,12.68,12.61,12.62,255673.0,11.8884,11.9165,11.8508,11.8602,255673.0
2021-09-22 14:00:00,12.62,12.84,12.57,12.79,441306.0,11.8602,12.0669,11.8132,12.0199,441306.0
2021-09-22 14:30:00,12.8,12.84,12.67,12.68,385547.0,12.0293,12.0669,11.9071,11.9165,385547.0
2021-09-22 15:00:00,12.68,12.77,12.62,12.76,241528.0,11.9165,12.0011,11.8602,11.9917,241528.0
2021-09-22 15:30:00,12.75,12.81,12.66,12.75,1497037.0,11.9823,12.0387,11.8977,11.9823,1497037.0
2021-09-23 09:30:00,12.12,12.23,11.38,11.46,5100147.0,11.3903,11.4936,10.6948,10.77,5100147.0
2021-09-23 10:00:00,11.46,11.69,11.42,11.58,2169776.0,10.77,10.9862,10.7324,10.8828,2169776.0
2021-09-23 10:30:00,11.59,11.67,11.5,11.59,1223388.0,10.8922,10.9674,10.8076,10.8922,1223388.0
2021-09-23 11:00:00,11.59,11.61,11.46,11.59,886271.0,10.8922,10.911,10.77,10.8922,886271.0
2021-09-23 11:30:00,11.59,11.73,11.59,11.73,716272.0,10.8922,11.0237,10.8922,11.0237,716272.0
2021-09-23 12:00:00,11.73,11.78,11.7,11.76,669018.0,11.0237,11.0707,10.9956,11.0519,669018.0
2021-09-23 12:30:00,11.76,11.88,11.75,11.87,622323.0,11.0519,11.1647,11.0425,11.1553,622323.0
2021-09-23 13:00:00,11.86,11.94,11.86,11.9,360465.0,11.1459,11.2211,11.1459,11.1835,360465.0
2021-09-23 13:30:00,11.89,12.12,11.87,12.11,1043478.0,11.1741,11.3903,11.1553,11.3809,1043478.0
2021-09-23 14:00:00,12.11,12.12,12.03,12.04,832444.0,11.3809,11.3903,11.3057,11.3151,832444.0
2021-09-23 14:30:00,12.03,12.24,12.03,12.21,641343.0,11.3057,11.503,11.3057,11.4748,641343.0
2021-09-23 15:00:00,12.21,12.21,12.01,12.04,514467.0,11.4748,11.4748,11.2869,11.3151,514467.0
2021-09-23 15:30:00,12.04,12.11,12.01,12.03,1066726.0,11.3151,11.3809,11.2869,11.3057,1066726.0
2021-09-24 09:30:00,11.6,11.68,11.44,11.51,1343145.0,10.9016,10.9768,10.7512,10.817,1343145.0
2021-09-24 10:00:00,11.51,11.74,11.5,11.74,706390.0,10.817,11.0331,10.8076,11.0331,706390.0
2021-09-24 10:30:00,11.74,11.89,11.69,11.88,544505.0,11.0331,11.1741,10.9862,11.1647,544505.0
2021-09-24 11:00:00,11.88,11.92,11.78,11.79,457339.0,11.1647,11.2023,11.0707,11.0801,457339.0
2021-09-24 11:30:00,11.79,11.91,11.79,11.9,526764.0,11.0801,11.1929,11.0801,11.1835,526764.0
2021-09-24 12:00:00,11.9,11.94,11.85,11.91,341534.0,11.1835,11.2211,11.1365,11.1929,341534.0
2021-09-24 12:30:00,11.91,11.91,11.86,11.88,272820.0,11.1929,11.1929,11.1459,11.1647,272820.0
2021-09-24 13:00:00,11.88,11.9,11.78,11.8,374506.0,11.1647,11.1835,11.0707,11.0895,374506.0
2021-09-24 13:30:00,11.81,11.85,11.79,11.85,281514.0,11.0989,11.1365,11.0801,11.1365,281514.0
2021-09-24 14:00:00,11.85,11.91,11.78,11.9,467606.0,11.1365,11.1929,11.0707,11.1835,467606.0
2021-09-24 14:30:00,11.9,11.92,11.86,11.88,378017.0,11.1835,11.2023,11.1459,11.1647,378017.0
2021-09-24 15:00:00,11.88,11.9,11.83,11.89,386245.0,11.1647,11.1835,11.1177,11.1741,386245.0
2021-09-24 15:30:00,11.88,11.96,11.83,11.95,1273827.0,11.1647,11.2399,11.1177,11.2305,1273827.0
2021-09-27 09:30:00,11.91,11.93,11.35,11.61,1458190.0,11.1929,11.2117,10.6666,10.911,1458190.0
2021-09-27 10:00:00,11.61,11.75,11.55,11.69,856240.0,10.911,11.0425,10.8546,10.9862,856240.0
2021-09-27 10:30:00,11.68,11.8,11.66,11.69,597502.0,10.9768,11.0895,10.958,10.9862,597502.0
2021-09-27 11:00:00,11.69,11.7,11.56,11.62,668636.0,10.9862,10.9956,10.864,10.9204,668636.0
2021-09-27 11:30:00,11.62,11.68,11.6,11.66,278092.0,10.9204,10.9768,10.9016,10.958,278092.0
2021-09-27 12:00:00,11.66,11.67,11.56,11.58,346576.0,10.958,10.9674,10.864,10.8828,346576.0
2021-09-27 12:30:00,11.58,11.68,11.57,11.68,256139.0,10.8828,10.9768,10.8734,10.9768,256139.0
2021-09-27 13:00:00,11.68,11.76,11.67,11.76,193834.0,10.9768,11.0519,10.9674,11.0519,193834.0
2021-09-27 13:30:00,11.75,11.88,11.73,11.86,512007.0,11.0425,11.1647,11.0237,11.1459,512007.0
2021-09-27 14:00:00,11.87,11.87,11.81,11.83,165302.0,11.1553,11.1553,11.0989,11.1177,165302.0
2021-09-27 14:30:00,11.83,11.94,11.82,11.93,610231.0,11.1177,11.2211,11.1083,11.2117,610231.0
2021-09-27 15:00:00,11.92,11.95,11.87,11.88,320333.0,11.2023,11.2305,11.1553,11.1647,320333.0
2021-09-27 15:30:00,11.88,11.97,11.87,11.96,1451144.0,11.1647,11.2493,11.1553,11.2399,1451144.0
2021-09-28 09:30:00,11.88,12.03,11.61,11.7,1022079.0,11.1647,11.3057,10.911,10.9956,1022079.0
2021-09-28 10:00:00,11.7,11.71,11.54,11.6,772289.0,10.9956,11.0049,10.8452,10.9016,772289.0
2021-09-28 10:30:00,11.6,11.62,11.48,11.5,1004863.0,10.9016,10.9204,10.7888,10.8076,1004863.0
2021-09-28 11:00:00,11.5,11.51,11.36,11.41,1388916.0,10.8076,10.817,10.676,10.723,1388916.0
2021-09-28 11:30:00,11.41,11.42,11.3,11.4,1114225.0,10.723,10.7324,10.6196,10.7136,1114225.0
2021-09-28 12:00:00,11.4,11.54,11.36,11.46,939071.0,10.7136,10.8452,10.676,10.77,939071.0
2021-09-28 12:30:00,11.46,11.47,11.38,11.39,387135.0,10.77,10.7794,10.6948,10.7042,387135.0
2021-09-28 13:00:00,11.4,11.43,11.37,11.4,440711.0,10.7136,10.7418,10.6854,10.7136,440711.0
2021-09-28 13:30:00,11.4,11.41,11.36,11.41,392119.0,10.7136,10.723,10.676,10.723,392119.0
2021-09-28 14:00:00,11.41,11.47,11.39,11.44,373503.0,10.723,10.7794,10.7042,10.7512,373503.0
2021-09-28 14:30:00,11.43,11.51,11.38,11.49,670542.0,10.7418,10.817,10.6948,10.7982,670542.0
2021-09-28 15:00:00,11.49,11.5,11.35,11.35,908233.0,10.7982,10.8076,10.6666,10.6666,908233.0
2021-09-28 15:30:00,11.36,11.4,11.31,11.36,2063424.0,10.676,10.7136,10.629,10.676,2063424.0
2021-09-29 09:30:00,11.15,11.47,10.94,11.37,1088263.0,10.4787,10.7794,10.2813,10.6854,1088263.0
2021-09-29 10:00:00,11.38,11.41,11.26,11.29,376345.0,10.6948,10.723,10.582,10.6102,376345.0
2021-09-29 10:30:00,11.29,11.3,11.2,11.24,358000.0,10.6102,10.6196,10.5257,10.5632,358000.0
2021-09-29 11:00:00,11.25,11.3,11.07,11.11,504461.0,10.5726,10.6196,10.4035,10.4411,504461.0
2021-09-29 11:30:00,11.11,11.14,11.03,11.04,469848.0,10.4411,10.4693,10.3659,10.3753,469848.0
2021-09-29 12:00:00,11.03,11.17,11.02,11.1,847996.0,10.3659,10.4975,10.3565,10.4317,847996.0
2021-09-29 12:30:00,11.1,11.13,11.05,11.06,327374.0,10.4317,10.4599,10.3847,10.3941,327374.0
2021-09-29 13:00:00,11.05,11.07,11.03,11.04,229547.0,10.3847,10.4035,10.3659,10.3753,229547.0
2021-09-29 13:30:00,11.04,11.13,11.03,11.1,275506.0,10.3753,10.4599,10.3659,10.4317,275506.0
2021-09-29 14:00:00,11.09,11.13,11.05,11.1,223048.0,10.4223,10.4599,10.3847,10.4317,223048.0
2021-09-29 14:30:00,11.1,11.1,11.05,11.09,186577.0,10.4317,10.4317,10.3847,10.4223,186577.0
2021-09-29 15:00:00,11.09,11.09,11.02,11.05,321361.0,10.4223,10.4223,10.3565,10.3847,321361.0
2021-09-29 15:30:00,11.04,11.05,10.95,10.98,1627394.0,10.3753,10.3847,10.2907,10.3189,1627394.0
2021-09-30 09:30:00,11.0,11.46,10.99,11.36,1411732.0,10.3377,10.77,10.3283,10.676,1411732.0
2021-09-30 10:00:00,11.36,11.42,11.21,11.23,861469.0,10.676,10.7324,10.5351,10.5538,861469.0
2021-09-30 10:30:00,11.23,11.27,11.06,11.08,772909.0,10.5538,10.5914,10.3941,10.4129,772909.0
2021-09-30 11:00:00,11.07,11.3,11.04,11.25,738127.0,10.4035,10.6196,10.3753,10.5726,738127.0
2021-09-30 11:30:00,11.25,11.27,11.14,11.21,645840.0,10.5726,10.5914,10.4693,10.5351,645840.0
2021-09-30 12:00:00,11.2,11.26,11.14,11.25,266655.0,10.5257,10.582,10.4693,10.5726,266655.0
2021-09-30 12:30:00,11.24,11.25,11.17,11.22,188225.0,10.5632,10.5726,10.4975,10.5445,188225.0
2021-09-30 13:00:00,11.21,11.3,11.2,11.24,181473.0,10.5351,10.6196,10.5257,10.5632,181473.0
2021-09-30 13:30:00,11.24,11.31,11.23,11.29,168570.0,10.5632,10.629,10.5538,10.6102,168570.0
2021-09-30 14:00:00,11.29,11.3,11.24,11.28,503087.0,10.6102,10.6196,10.5632,10.6008,503087.0
2021-09-30 14:30:00,11.28,11.3,11.22,11.25,287877.0,10.6008,10.6196,10.5445,10.5726,287877.0
2021-09-30 15:00:00,11.24,11.26,11.2,11.21,190618.0,10.5632,10.582,10.5257,10.5351,190618.0
2021-09-30 15:30:00,11.21,11.25,11.14,11.15,829992.0,10.5351,10.5726,10.4693,10.4787,829992.0
2021-10-01 09:30:00,11.15,11.25,10.69,10.77,1657566.0,10.4787,10.5726,10.0464,10.1215,1657566.0
2021-10-01 10:00:00,10.74,10.9,10.74,10.79,565957.0,10.0934,10.2437,10.0934,10.1403,565957.0
2021-10-01 10:30:00,10.78,10.81,10.69,10.79,372925.0,10.1309,10.1591,10.0464,10.1403,372925.0
2021-10-01 11:00:00,10.79,10.85,10.72,10.84,362550.0,10.1403,10.1967,10.0746,10.1873,362550.0
2021-10-01 11:30:00,10.84,10.87,10.76,10.78,334284.0,10.1873,10.2155,10.1121,10.1309,334284.0
2021-10-01 12:00:00,10.78,10.83,10.73,10.79,491912.0,10.1309,10.1779,10.084,10.1403,491912.0
2021-10-01 12:30:00,10.79,10.84,10.77,10.81,240457.0,10.1403,10.1873,10.1215,10.1591,240457.0
2021-10-01 13:00:00,10.82,10.91,10.79,10.89,208887.0,10.1685,10.2531,10.1403,10.2343,208887.0
2021-10-01 13:30:00,10.9,10.93,10.87,10.88,256181.0,10.2437,10.2719,10.2155,10.2249,256181.0
2021-10-01 14:00:00,10.88,10.9,10.85,10.9,162824.0,10.2249,10.2437,10.1967,10.2437,162824.0
2021-10-01 14:30:00,10.89,10.9,10.85,10.88,101442.0,10.2343,10.2437,10.1967,10.2249,101442.0
2021-10-01 15:00:00,10.88,10.9,10.85,10.85,185192.0,10.2249,10.2437,10.1967,10.1967,185192.0
2021-10-01 15:30:00,10.85,10.92,10.85,10.91,959570.0,10.1967,10.2625,10.1967,10.2531,959570.0
2021-10-04 09:30:00,10.68,10.79,10.48,10.67,986921.0,10.037,10.1403,9.849,10.0276,986921.0
2021-10-04 10:00:00,10.67,10.67,10.46,10.52,581192.0,10.0276,10.0276,9.8302,9.8866,581192.0
2021-10-04 10:30:00,10.52,10.58,10.46,10.58,453696.0,9.8866,9.943,9.8302,9.943,453696.0
2021-10-04 11:00:00,10.59,10.59,10.48,10.52,373004.0,9.9524,9.9524,9.849,9.8866,373004.0
2021-10-04 11:30:00,10.53,10.55,10.5,10.54,200684.0,9.896,9.9148,9.8678,9.9054,200684.0
2021-10-04 12:00:00,10.54,10.64,10.49,10.62,526773.0,9.9054,9.9994,9.8584,9.9806,526773.0
2021-10-04 12:30:00,10.61,10.72,10.58,10.7,334789.0,9.9712,10.0746,9.943,10.0558,334789.0
2021-10-04 13:00:00,10.7,10.72,10.63,10.64,206150.0,10.0558,10.0746,9.99,9.9994,206150.0
2021-10-04 13:30:00,10.64,10.68,10.61,10.63,242986.0,9.9994,10.037,9.9712,9.99,242986.0
2021-10-04 14:00:00,10.63,10.64,10.56,10.57,178681.0,9.99,9.9994,9.9242,9.9336,178681.0
2021-10-04 14:30:00,10.57,10.6,10.54,10.59,141394.0,9.9336,9.9618,9.9054,9.9524,141394.0
2021-10-04 15:00:00,10.59,10.63,10.47,10.49,300225.0,9.9524,9.99,9.8396,9.8584,300225.0
2021-10-04 15:30:00,10.49,10.5,10.44,10.47,1557617.0,9.8584,9.8678,9.8114,9.8396,1557617.0
2021-10-05 09:30:00,10.53,10.59,10.38,10.54,1236080.0,9.896,9.9524,9.755,9.9054,1236080.0
2021-10-05 10:00:00,10.55,10.7,10.49,10.59,1163340.0,9.9148,10.0558,9.8584,9.9524,1163340.0
2021-10-05 10:30:00,10.59,10.62,10.44,10.53,1043084.0,9.9524,9.9806,9.8114,9.896,1043084.0
2021-10-05 11:00:00,10.53,10.61,10.44,10.47,714188.0,9.896,9.9712,9.8114,9.8396,714188.0
2021-10-05 11:30:00,10.47,10.51,10.43,10.47,600428.0,9.8396,9.8772,9.802,9.8396,600428.0
2021-10-05 12:00:00,10.47,10.48,10.44,10.46,309017.0,9.8396,9.849,9.8114,9.8302,309017.0
2021-10-05 12:30:00,10.45,10.5,10.44,10.46,168484.0,9.8208,9.8678,9.8114,9.8302,168484.0
2021-10-05 13:00:00,10.47,10.54,10.45,10.52,215691.0,9.8396,9.9054,9.8208,9.8866,215691.0
2021-10-05 13:30:00,10.52,10.53,10.47,10.52,270442.0,9.8866,9.896,9.8396,9.8866,270442.0
2021-10-05 14:00:00,10.52,10.57,10.49,10.52,352267.0,9.8866,9.9336,9.8584,9.8866,352267.0
2021-10-05 14:30:00,10.52,10.52,10.47,10.5,239074.0,9.8866,9.8866,9.8396,9.8678,239074.0
2021-10-05 15:00:00,10.5,10.51,10.46,10.47,229312.0,9.8678,9.8772,9.8302,9.8396,229312.0
2021-10-05 15:30:00,10.47,10.51,10.44,10.45,897895.0,9.8396,9.8772,9.8114,9.8208,897895.0
2021-10-06 09:30:00,10.41,10.62,10.15,10.56,1098059.0,9.7832,9.9806,9.5389,9.9242,1098059.0
2021-10-06 10:00:00,10.57,10.64,10.43,10.63,680770.0,9.9336,9.9994,9.802,9.99,680770.0
2021-10-06 10:30:00,10.64,10.71,10.56,10.6,760480.0,9.9994,10.0652,9.9242,9.9618,760480.0
2021-10-06 11:00:00,10.59,10.6,10.47,10.51,257251.0,9.9524,9.9618,9.8396,9.8772,257251.0
2021-10-06 11:30:00,10.51,10.62,10.49,10.61,278414.0,9.8772,9.9806,9.8584,9.9712,278414.0
2021-10-06 12:00:00,10.61,10.62,10.49,10.5,319621.0,9.9712,9.9806,9.8584,9.8678,319621.0
2021-10-06 12:30:00,10.5,10.52,10.47,10.49,94501.0,9.8678,9.8866,9.8396,9.8584,94501.0
2021-10-06 13:00:00,10.49,10.52,10.39,10.4,234105.0,9.8584,9.8866,9.7644,9.7738,234105.0
2021-10-06 13:30:00,10.41,10.43,10.32,10.39,245597.0,9.7832,9.802,9.6986,9.7644,245597.0
2021-10-06 14:00:00,10.39,10.52,10.36,10.51,169189.0,9.7644,9.8866,9.7362,9.8772,169189.0
2021-10-06 14:30:00,10.51,10.58,10.5,10.53,299280.0,9.8772,9.943,9.8678,9.896,299280.0
2021-10-06 15:00:00,10.52,10.55,10.43,10.46,204828.0,9.8866,9.9148,9.802,9.8302,204828.0
2021-10-06 15:30:00,10.46,10.51,10.42,10.47,884545.0,9.8302,9.8772,9.7926,9.8396,884545.0
2021-10-07 09:30:00,10.93,11.31,10.87,11.08,2146741.0,10.2719,10.629,10.2155,10.4129,2146741.0
2021-10-07 10:00:00,11.09,11.16,10.94,11.13,1076196.0,10.4223,10.4881,10.2813,10.4599,1076196.0
2021-10-07 10:30:00,11.14,11.22,11.05,11.18,900524.0,10.4693,10.5445,10.3847,10.5069,900524.0
2021-10-07 11:00:00,11.18,11.26,11.12,11.23,633677.0,10.5069,10.582,10.4505,10.5538,633677.0
2021-10-07 11:30:00,11.23,11.26,11.15,11.2,598098.0,10.5538,10.582,10.4787,10.5257,598098.0
2021-10-07 12:00:00,11.2,11.26,11.17,11.19,587917.0,10.5257,10.582,10.4975,10.5163,587917.0
2021-10-07 12:30:00,11.19,11.21,11.07,11.09,507191.0,10.5163,10.5351,10.4035,10.4223,507191.0
2021-10-07 13:00:00,11.09,11.12,11.06,11.09,374754.0,10.4223,10.4505,10.3941,10.4223,374754.0
2021-10-07 13:30:00,11.09,11.12,11.02,11.03,388677.0,10.4223,10.4505,10.3565,10.3659,388677.0
2021-10-07 14:00:00,11.02,11.08,10.98,10.99,437548.0,10.3565,10.4129,10.3189,10.3283,437548.0
2021-10-07 14:30:00,10.99,11.0,10.92,10.96,347039.0,10.3283,10.3377,10.2625,10.3001,347039.0
2021-10-07 15:00:00,10.96,11.0,10.93,10.97,452969.0,10.3001,10.3377,10.2719,10.3095,452969.0
2021-10-07 15:30:00,10.97,11.02,10.96,11.02,1440860.0,10.3095,10.3565,10.3001,10.3565,1440860.0
2021-10-08 09:30:00,11.19,11.4,11.15,11.34,1372055.0,10.5163,10.7136,10.4787,10.6572,1372055.0
2021-10-08 10:00:00,11.34,11.51,11.27,11.46,674490.0,10.6572,10.817,10.5914,10.77,674490.0
2021-10-08 10:30:00,11.46,11.49,11.33,11.41,701109.0,10.77,10.7982,10.6478,10.723,701109.0
2021-10-08 11:00:00,11.41,11.48,11.33,11.48,246322.0,10.723,10.7888,10.6478,10.7888,246322.0
2021-10-08 11:30:00,11.48,11.48,11.3,11.31,330829.0,10.7888,10.7888,10.6196,10.629,330829.0
2021-10-08 12:00:00,11.31,11.32,11.25,11.28,304583.0,10.629,10.6384,10.5726,10.6008,304583.0
2021-10-08 12:30:00,11.28,11.38,11.28,11.36,272990.0,10.6008,10.6948,10.6008,10.676,272990.0
2021-10-08 13:00:00,11.36,11.38,11.29,11.31,187542.0,10.676,10.6948,10.6102,10.629,187542.0
2021-10-08 13:30:00,11.3,11.31,11.28,11.29,99776.0,10.6196,10.629,10.6008,10.6102,99776.0
2021-10-08 14:00:00,11.29,11.34,11.28,11.33,124985.0,10.6102,10.6572,10.6008,10.6478,124985.0
2021-10-08 14:30:00,11.34,11.35,11.3,11.33,120216.0,10.6572,10.6666,10.6196,10.6478,120216.0
2021-10-08 15:00:00,11.33,11.38,11.32,11.36,210340.0,10.6478,10.6948,10.6384,10.676,210340.0
2021-10-08 15:30:00,11.36,11.36,11.26,11.29,1099635.0,10.676,10.676,10.582,10.6102,1099635.0
2021-10-11 09:30:00,11.74,11.74,11.22,11.46,1732785.0,11.0331,11.0331,10.5445,10.77,1732785.0
2021-10-11 10:00:00,11.46,11.52,11.35,11.52,480592.0,10.77,10.8264,10.6666,10.8264,480592.0
2021-10-11 10:30:00,11.52,11.54,11.35,11.4,396920.0,10.8264,10.8452,10.6666,10.7136,396920.0
2021-10-11 11:00:00,11.39,11.5,11.37,11.5,232966.0,10.7042,10.8076,10.6854,10.8076,232966.0
2021-10-11 11:30:00,11.5,11.53,11.43,11.49,223923.0,10.8076,10.8358,10.7418,10.7982,223923.0
2021-10-11 12:00:00,11.49,11.5,11.33,11.37,276715.0,10.7982,10.8076,10.6478,10.6854,276715.0
2021-10-11 12:30:00,11.37,11.37,11.29,11.32,287712.0,10.6854,10.6854,10.6102,10.6384,287712.0
2021-10-11 13:00:00,11.32,11.33,11.22,11.24,347242.0,10.6384,10.6478,10.5445,10.5632,347242.0
2021-10-11 13:30:00,11.24,11.29,11.22,11.29,171160.0,10.5632,10.6102,10.5445,10.6102,171160.0
2021-10-11 14:00:00,11.29,11.31,11.26,11.29,265966.0,10.6102,10.629,10.582,10.6102,265966.0
2021-10-11 14:30:00,11.29,11.3,11.22,11.29,196439.0,10.6102,10.6196,10.5445,10.6102,196439.0
2021-10-11 15:00:00,11.29,11.31,11.24,11.25,267703.0,10.6102,10.629,10.5632,10.5726,267703.0
2021-10-11 15:30:00,11.26,11.26,11.15,11.19,868485.0,10.582,10.582,10.4787,10.5163,868485.0
2021-10-12 09:30:00,11.18,11.56,11.15,11.41,904131.0,10.5069,10.864,10.4787,10.723,904131.0
2021-10-12 10:00:00,11.4,11.48,11.31,11.36,420056.0,10.7136,10.7888,10.629,10.676,420056.0
2021-10-12 10:30:00,11.35,11.4,11.23,11.23,440288.0,10.6666,10.7136,10.5538,10.5538,440288.0
2021-10-12 11:00:00,11.23,11.25,11.17,11.21,424862.0,10.5538,10.5726,10.4975,10.5351,424862.0
2021-10-12 11:30:00,11.21,11.23,11.14,11.16,245785.0,10.5351,10.5538,10.4693,10.4881,245785.0
2021-10-12 12:00:00,11.17,11.24,11.16,11.19,273923.0,10.4975,10.5632,10.4881,10.5163,273923.0
2021-10-12 12:30:00,11.19,11.22,11.16,11.21,183433.0,10.5163,10.5445,10.4881,10.5351,183433.0
2021-10-12 13:00:00,11.21,11.22,11.16,11.19,141162.0,10.5351,10.5445,10.4881,10.5163,141162.0
2021-10-12 13:30:00,11.19,11.27,11.17,11.26,219234.0,10.5163,10.5914,10.4975,10.582,219234.0
2021-10-12 14:00:00,11.26,11.28,11.22,11.28,367619.0,10.582,10.6008,10.5445,10.6008,367619.0
2021-10-12 14:30:00,11.28,11.29,11.22,11.23,183295.0,10.6008,10.6102,10.5445,10.5538,183295.0
2021-10-12 15:00:00,11.23,11.25,11.18,11.21,215805.0,10.5538,10.5726,10.5069,10.5351,215805.0
2021-10-12 15:30:00,11.21,11.27,11.18,11.24,769155.0,10.5351,10.5914,10.5069,10.5632,769155.0
2021-10-13 09:30:00,11.28,11.53,11.28,11.47,702206.0,10.6008,10.8358,10.6008,10.7794,702206.0
2021-10-13 10:00:00,11.47,11.71,11.47,11.68,1069513.0,10.7794,11.0049,10.7794,10.9768,1069513.0
2021-10-13 10:30:00,11.67,11.73,11.66,11.71,853714.0,10.9674,11.0237,10.958,11.0049,853714.0
2021-10-13 11:00:00,11.71,11.8,11.67,11.7,1007442.0,11.0049,11.0895,10.9674,10.9956,1007442.0
2021-10-13 11:30:00,11.71,11.71,11.67,11.7,469516.0,11.0049,11.0049,10.9674,10.9956,469516.0
2021-10-13 12:00:00,11.7,11.71,11.68,11.69,321984.0,10.9956,11.0049,10.9768,10.9862,321984.0
2021-10-13 12:30:00,11.69,11.71,11.66,11.71,734218.0,10.9862,11.0049,10.958,11.0049,734218.0
2021-10-13 13:00:00,11.71,11.72,11.68,11.71,126303.0,11.0049,11.0143,10.9768,11.0049,126303.0
2021-10-13 13:30:00,11.71,11.72,11.62,11.63,333955.0,11.0049,11.0143,10.9204,10.9298,333955.0
2021-10-13 14:00:00,11.64,11.72,11.61,11.7,202610.0,10.9392,11.0143,10.911,10.9956,202610.0
2021-10-13 14:30:00,11.7,11.75,11.69,11.74,176841.0,10.9956,11.0425,10.9862,11.0331,176841.0
2021-10-13 15:00:00,11.74,11.81,11.71,11.75,551599.0,11.0331,11.0989,11.0049,11.0425,551599.0
2021-10-13 15:30:00,11.75,11.76,11.68,11.69,879594.0,11.0425,11.0519,10.9768,10.9862,879594.0
2021-10-14 09:30:00,11.6,11.6,11.16,11.24,1463092.0,10.9016,10.9016,10.4881,10.5632,1463092.0
2021-10-14 10:00:00,11.24,11.33,11.18,11.23,584538.0,10.5632,10.6478,10.5069,10.5538,584538.0
2021-10-14 10:30:00,11.24,11.35,11.23,11.32,280730.0,10.5632,10.6666,10.5538,10.6384,280730.0
2021-10-14 11:00:00,11.31,11.32,11.21,11.28,424667.0,10.629,10.6384,10.5351,10.6008,424667.0
2021-10-14 11:30:00,11.28,11.38,11.26,11.37,388596.0,10.6008,10.6948,10.582,10.6854,388596.0
2021-10-14 12:00:00,11.37,11.45,11.35,11.45,236279.0,10.6854,10.7606,10.6666,10.7606,236279.0
2021-10-14 12:30:00,11.45,11.49,11.44,11.48,109609.0,10.7606,10.7982,10.7512,10.7888,109609.0
2021-10-14 13:00:00,11.47,11.48,11.36,11.38,190583.0,10.7794,10.7888,10.676,10.6948,190583.0
2021-10-14 13:30:00,11.38,11.43,11.37,11.41,134735.0,10.6948,10.7418,10.6854,10.723,134735.0
2021-10-14 14:00:00,11.42,11.42,11.37,11.4,198751.0,10.7324,10.7324,10.6854,10.7136,198751.0
2021-10-14 14:30:00,11.4,11.43,11.36,11.36,128494.0,10.7136,10.7418,10.676,10.676,128494.0
2021-10-14 15:00:00,11.36,11.36,11.28,11.3,165622.0,10.676,10.676,10.6008,10.6196,165622.0
2021-10-14 15:30:00,11.3,11.39,11.26,11.33,869616.0,10.6196,10.7042,10.582,10.6478,869616.0
2021-10-15 09:30:00,11.46,11.77,11.23,11.67,1102636.0,10.77,11.0613,10.5538,10.9674,1102636.0
2021-10-15 10:00:00,11.68,11.7,11.58,11.67,523760.0,10.9768,10.9956,10.8828,10.9674,523760.0
2021-10-15 10:30:00,11.68,11.92,11.67,11.88,1463448.0,10.9768,11.2023,10.9674,11.1647,1463448.0
2021-10-15 11:00:00,11.88,11.9,11.65,11.68,634567.0,11.1647,11.1835,10.9486,10.9768,634567.0
2021-10-15 11:30:00,11.69,11.7,11.56,11.59,584240.0,10.9862,10.9956,10.864,10.8922,584240.0
2021-10-15 12:00:00,11.59,11.61,11.47,11.49,362524.0,10.8922,10.911,10.7794,10.7982,362524.0
2021-10-15 12:30:00,11.49,11.58,11.45,11.55,465692.0,10.7982,10.8828,10.7606,10.8546,465692.0
2021-10-15 13:00:00,11.55,11.6,11.53,11.54,315660.0,10.8546,10.9016,10.8358,10.8452,315660.0
2021-10-15 13:30:00,11.54,11.57,11.5,11.54,426128.0,10.8452,10.8734,10.8076,10.8452,426128.0
2021-10-15 14:00:00,11.54,11.57,11.44,11.45,373235.0,10.8452,10.8734,10.7512,10.7606,373235.0
2021-10-15 14:30:00,11.45,11.53,11.42,11.53,365348.0,10.7606,10.8358,10.7324,10.8358,365348.0
2021-10-15 15:00:00,11.52,11.53,11.46,11.49,498192.0,10.8264,10.8358,10.77,10.7982,498192.0
2021-10-15 15:30:00,11.49,11.52,11.46,11.46,1091304.0,10.7982,10.8264,10.77,10.77,1091304.0
2021-10-18 09:30:00,11.4,11.55,11.27,11.47,630320.0,10.7136,10.8546,10.5914,10.7794,630320.0
2021-10-18 10:00:00,11.46,11.62,11.45,11.56,225611.0,10.77,10.9204,10.7606,10.864,225611.0
2021-10-18 10:30:00,11.55,11.57,11.43,11.44,347054.0,10.8546,10.8734,10.7418,10.7512,347054.0
2021-10-18 11:00:00,11.44,11.55,11.4,11.51,435439.0,10.7512,10.8546,10.7136,10.817,435439.0
2021-10-18 11:30:00,11.51,11.62,11.5,11.61,173391.0,10.817,10.9204,10.8076,10.911,173391.0
2021-10-18 12:00:00,11.61,11.67,11.59,11.63,215536.0,10.911,10.9674,10.8922,10.9298,215536.0
2021-10-18 12:30:00,11.63,11.66,11.6,11.61,182365.0,10.9298,10.958,10.9016,10.911,182365.0
2021-10-18 13:00:00,11.61,11.61,11.54,11.54,121184.0,10.911,10.911,10.8452,10.8452,121184.0
2021-10-18 13:30:00,11.55,11.56,11.51,11.53,174455.0,10.8546,10.864,10.817,10.8358,174455.0
2021-10-18 14:00:00,11.53,11.58,11.52,11.58,146527.0,10.8358,10.8828,10.8264,10.8828,146527.0
2021-10-18 14:30:00,11.58,11.59,11.5,11.51,158828.0,10.8828,10.8922,10.8076,10.817,158828.0
2021-10-18 15:00:00,11.51,11.52,11.45,11.47,176110.0,10.817,10.8264,10.7606,10.7794,176110.0
2021-10-18 15:30:00,11.46,11.48,11.43,11.46,459521.0,10.77,10.7888,10.7418,10.77,459521.0
2021-10-19 09:30:00,11.68,12.2,11.62,12.16,1527069.0,10.9768,11.4654,10.9204,11.4279,1527069.0
2021-10-19 10:00:00,12.16,12.22,12.04,12.1,1542789.0,11.4279,11.4842,11.3151,11.3715,1542789.0
2021-10-19 10:30:00,12.11,12.2,12.07,12.13,599961.0,11.3809,11.4654,11.3433,11.3997,599961.0
2021-10-19 11:00:00,12.13,12.24,12.05,12.21,778414.0,11.3997,11.503,11.3245,11.4748,778414.0
2021-10-19 11:30:00,12.21,12.31,12.19,12.3,769375.0,11.4748,11.5688,11.456,11.5594,769375.0
2021-10-19 12:00:00,12.29,12.3,12.25,12.27,485678.0,11.55,11.5594,11.5124,11.5312,485678.0
2021-10-19 12:30:00,12.27,12.31,12.18,12.29,551652.0,11.5312,11.5688,11.4467,11.55,551652.0
2021-10-19 13:00:00,12.29,12.31,12.26,12.28,235988.0,11.55,11.5688,11.5218,11.5406,235988.0
2021-10-19 13:30:00,12.29,12.36,12.25,12.34,592716.0,11.55,11.6158,11.5124,11.597,592716.0
2021-10-19 14:00:00,12.34,12.39,12.32,12.32,380770.0,11.597,11.644,11.5782,11.5782,380770.0
2021-10-19 14:30:00,12.33,12.47,12.28,12.43,658970.0,11.5876,11.7192,11.5406,11.6816,658970.0
2021-10-19 15:00:00,12.43,12.49,12.41,12.47,419371.0,11.6816,11.738,11.6628,11.7192,419371.0
2021-10-19 15:30:00,12.47,12.49,12.34,12.42,1133406.0,11.7192,11.738,11.597,11.6722,1133406.0
2021-10-20 09:30:00,12.6,13.32,12.6,12.77,2862977.0,11.8414,12.518,11.8414,12.0011,2862977.0
2021-10-20 10:00:00,12.76,12.76,12.54,12.61,1058620.0,11.9917,11.9917,11.785,11.8508,1058620.0
2021-10-20 10:30:00,12.61,12.69,12.52,12.61,1151872.0,11.8508,11.9259,11.7662,11.8508,1151872.0
2021-10-20 11:00:00,12.62,12.65,12.46,12.57,1010960.0,11.8602,11.8884,11.7098,11.8132,1010960.0
2021-10-20 11:30:00,12.57,12.59,12.48,12.55,933691.0,11.8132,11.832,11.7286,11.7944,933691.0
2021-10-20 12:00:00,12.55,12.6,12.54,12.55,207769.0,11.7944,11.8414,11.785,11.7944,207769.0
2021-10-20 12:30:00,12.56,12.74,12.5,12.69,1137520.0,11.8038,11.9729,11.7474,11.9259,1137520.0
2021-10-20 13:00:00,12.69,12.71,12.53,12.57,339851.0,11.9259,11.9447,11.7756,11.8132,339851.0
2021-10-20 13:30:00,12.57,12.61,12.55,12.6,212085.0,11.8132,11.8508,11.7944,11.8414,212085.0
2021-10-20 14:00:00,12.6,12.61,12.51,12.55,706361.0,11.8414,11.8508,11.7568,11.7944,706361.0
2021-10-20 14:30:00,12.55,12.58,12.5,12.54,729567.0,11.7944,11.8226,11.7474,11.785,729567.0
2021-10-20 15:00:00,12.54,12.56,12.5,12.54,306076.0,11.785,11.8038,11.7474,11.785,306076.0
2021-10-20 15:30:00,12.54,12.59,12.46,12.49,1144797.0,11.785,11.832,11.7098,11.738,1144797.0
2021-10-21 09:30:00,12.45,12.8,12.42,12.68,891864.0,11.7004,12.0293,11.6722,11.9165,891864.0
2021-10-21 10:00:00,12.68,12.88,12.63,12.85,504490.0,11.9165,12.1045,11.8696,12.0763,504490.0
2021-10-21 10:30:00,12.85,12.95,12.83,12.94,418928.0,12.0763,12.1703,12.0575,12.1609,418928.0
2021-10-21 11:00:00,12.94,12.95,12.71,12.71,488804.0,12.1609,12.1703,11.9447,11.9447,488804.0
2021-10-21 11:30:00,12.71,12.71,12.57,12.63,333429.0,11.9447,11.9447,11.8132,11.8696,333429.0
2021-10-21 12:00:00,12.64,12.67,12.57,12.62,124439.0,11.879,11.9071,11.8132,11.8602,124439.0
2021-10-21 12:30:00,12.62,12.72,12.61,12.71,221397.0,11.8602,11.9541,11.8508,11.9447,221397.0
2021-10-21 13:00:00,12.71,12.75,12.7,12.71,148312.0,11.9447,11.9823,11.9353,11.9447,148312.0
2021-10-21 13:30:00,12.71,12.73,12.64,12.69,169193.0,11.9447,11.9635,11.879,11.9259,169193.0
2021-10-21 14:00:00,12.69,12.75,12.64,12.66,133498.0,11.9259,11.9823,11.879,11.8977,133498.0
2021-10-21 14:30:00,12.66,12.67,12.62,12.66,103131.0,11.8977,11.9071,11.8602,11.8977,103131.0
2021-10-21 15:00:00,12.66,12.72,12.65,12.68,212727.0,11.8977,11.9541,11.8884,11.9165,212727.0
2021-10-21 15:30:00,12.69,12.82,12.68,12.79,816376.0,11.9259,12.0481,11.9165,12.0199,816376.0
2021-10-22 09:30:00,12.73,13.0,12.7,12.9,490468.0,11.9635,12.2173,11.9353,12.1233,490468.0
2021-10-22 10:00:00,12.91,12.99,12.88,12.9,334714.0,12.1327,12.2079,12.1045,12.1233,334714.0
2021-10-22 10:30:00,12.9,12.91,12.76,12.8,227689.0,12.1233,12.1327,11.9917,12.0293,227689.0
2021-10-22 11:00:00,12.79,12.8,12.6,12.62,280259.0,12.0199,12.0293,11.8414,11.8602,280259.0
2021-10-22 11:30:00,12.62,12.66,12.5,12.54,261839.0,11.8602,11.8977,11.7474,11.785,261839.0
2021-10-22 12:00:00,12.54,12.55,12.5,12.53,87686.0,11.785,11.7944,11.7474,11.7756,87686.0
2021-10-22 12:30:00,12.53,12.59,12.5,12.51,199622.0,11.7756,11.832,11.7474,11.7568,199622.0
2021-10-22 13:00:00,12.51,12.52,12.42,12.46,216643.0,11.7568,11.7662,11.6722,11.7098,216643.0
2021-10-22 13:30:00,12.46,12.52,12.39,12.39,794074.0,11.7098,11.7662,11.644,11.644,794074.0
2021-10-22 14:00:00,12.38,12.43,12.36,12.43,147987.0,11.6346,11.6816,11.6158,11.6816,147987.0
2021-10-22 14:30:00,12.43,12.46,12.41,12.41,110798.0,11.6816,11.7098,11.6628,11.6628,110798.0
2021-10-22 15:00:00,12.41,12.47,12.4,12.46,141289.0,11.6628,11.7192,11.6534,11.7098,141289.0
2021-10-22 15:30:00,12.46,12.49,12.41,12.46,1241881.0,11.7098,11.738,11.6628,11.7098,1241881.0
2021-10-25 09:30:00,12.55,12.7,12.0,12.28,1140559.0,11.7944,11.9353,11.2775,11.5406,1140559.0
2021-10-25 10:00:00,12.27,12.41,12.22,12.38,241288.0,11.5312,11.6628,11.4842,11.6346,241288.0
2021-10-25 10:30:00,12.37,12.39,12.26,12.36,365908.0,11.6252,11.644,11.5218,11.6158,365908.0
2021-10-25 11:00:00,12.36,12.38,12.25,12.25,181709.0,11.6158,11.6346,11.5124,11.5124,181709.0
2021-10-25 11:30:00,12.26,12.26,12.17,12.2,294099.0,11.5218,11.5218,11.4373,11.4654,294099.0
2021-10-25 12:00:00,12.2,12.28,12.18,12.28,132147.0,11.4654,11.5406,11.4467,11.5406,132147.0
2021-10-25 12:30:00,12.27,12.33,12.26,12.32,120357.0,11.5312,11.5876,11.5218,11.5782,120357.0
2021-10-25 13:00:00,12.31,12.32,12.25,12.25,106885.0,11.5688,11.5782,11.5124,11.5124,106885.0
2021-10-25 13:30:00,12.25,12.26,12.18,12.22,242870.0,11.5124,11.5218,11.4467,11.4842,242870.0
2021-10-25 14:00:00,12.22,12.3,12.19,12.29,556758.0,11.4842,11.5594,11.456,11.55,556758.0
2021-10-25 14:30:00,12.29,12.35,12.24,12.35,275195.0,11.55,11.6064,11.503,11.6064,275195.0
2021-10-25 15:00:00,12.35,12.45,12.34,12.43,269014.0,11.6064,11.7004,11.597,11.6816,269014.0
2021-10-25 15:30:00,12.43,12.47,12.37,12.45,876409.0,11.6816,11.7192,11.6252,11.7004,876409.0
2021-10-26 09:30:00,12.51,12.51,12.1,12.19,947977.0,11.7568,11.7568,11.3715,11.456,947977.0
2021-10-26 10:00:00,12.2,12.28,12.14,12.2,518387.0,11.4654,11.5406,11.4091,11.4654,518387.0
2021-10-26 10:30:00,12.2,12.29,12.17,12.21,333001.0,11.4654,11.55,11.4373,11.4748,333001.0
2021-10-26 11:00:00,12.21,12.22,12.01,12.02,709249.0,11.4748,11.4842,11.2869,11.2963,709249.0
2021-10-26 11:30:00,12.02,12.04,11.8,11.82,510070.0,11.2963,11.3151,11.0895,11.1083,510070.0
2021-10-26 12:00:00,11.83,11.91,11.77,11.8,478951.0,11.1177,11.1929,11.0613,11.0895,478951.0
2021-10-26 12:30:00,11.8,11.84,11.66,11.71,554942.0,11.0895,11.1271,10.958,11.0049,554942.0
2021-10-26 13:00:00,11.71,11.72,11.62,11.64,544569.0,11.0049,11.0143,10.9204,10.9392,544569.0
2021-10-26 13:30:00,11.65,11.79,11.64,11.67,410340.0,10.9486,11.0801,10.9392,10.9674,410340.0
2021-10-26 14:00:00,11.67,11.84,11.66,11.83,353939.0,10.9674,11.1271,10.958,11.1177,353939.0
2021-10-26 14:30:00,11.83,11.89,11.83,11.89,383900.0,11.1177,11.1741,11.1177,11.1741,383900.0
2021-10-26 15:00:00,11.89,11.91,11.83,11.86,654774.0,11.1741,11.1929,11.1177,11.1459,654774.0
2021-10-26 15:30:00,11.86,11.94,11.84,11.87,1393869.0,11.1459,11.2211,11.1271,11.1553,1393869.0
2021-10-27 09:30:00,11.71,12.15,11.6,11.96,874159.0,11.0049,11.4185,10.9016,11.2399,874159.0
2021-10-27 10:00:00,11.95,11.98,11.83,11.85,526794.0,11.2305,11.2587,11.1177,11.1365,526794.0
2021-10-27 10:30:00,11.84,11.85,11.7,11.75,432844.0,11.1271,11.1365,10.9956,11.0425,432844.0
2021-10-27 11:00:00,11.75,11.86,11.66,11.68,223958.0,11.0425,11.1459,10.958,10.9768,223958.0
2021-10-27 11:30:00,11.68,11.7,11.64,11.7,196526.0,10.9768,10.9956,10.9392,10.9956,196526.0
2021-10-27 12:00:00,11.7,11.71,11.55,11.57,494048.0,10.9956,11.0049,10.8546,10.8734,494048.0
2021-10-27 12:30:00,11.57,11.63,11.55,11.6,228226.0,10.8734,10.9298,10.8546,10.9016,228226.0
2021-10-27 13:00:00,11.59,11.64,11.59,11.63,134138.0,10.8922,10.9392,10.8922,10.9298,134138.0
2021-10-27 13:30:00,11.63,11.7,11.61,11.7,194935.0,10.9298,10.9956,10.911,10.9956,194935.0
2021-10-27 14:00:00,11.7,11.73,11.68,11.73,82111.0,10.9956,11.0237,10.9768,11.0237,82111.0
2021-10-27 14:30:00,11.73,11.82,11.72,11.79,402256.0,11.0237,11.1083,11.0143,11.0801,402256.0
2021-10-27 15:00:00,11.79,11.79,11.64,11.68,536146.0,11.0801,11.0801,10.9392,10.9768,536146.0
2021-10-27 15:30:00,11.68,11.74,11.67,11.67,1301622.0,10.9768,11.0331,10.9674,10.9674,1301622.0
2021-10-28 09:30:00,11.6,11.6,11.24,11.54,826818.0,10.9016,10.9016,10.5632,10.8452,826818.0
2021-10-28 10:00:00,11.53,11.68,11.51,11.58,275844.0,10.8358,10.9768,10.817,10.8828,275844.0
2021-10-28 10:30:00,11.58,11.65,11.52,11.61,209565.0,10.8828,10.9486,10.8264,10.911,209565.0
2021-10-28 11:00:00,11.61,11.64,11.56,11.59,368708.0,10.911,10.9392,10.864,10.8922,368708.0
2021-10-28 11:30:00,11.59,11.6,11.54,11.55,211319.0,10.8922,10.9016,10.8452,10.8546,211319.0
2021-10-28 12:00:00,11.55,11.58,11.5,11.5,364128.0,10.8546,10.8828,10.8076,10.8076,364128.0
2021-10-28 12:30:00,11.51,11.57,11.49,11.54,178406.0,10.817,10.8734,10.7982,10.8452,178406.0
2021-10-28 13:00:00,11.55,11.57,11.52,11.54,118069.0,10.8546,10.8734,10.8264,10.8452,118069.0
2021-10-28 13:30:00,11.54,11.58,11.52,11.55,222732.0,10.8452,10.8828,10.8264,10.8546,222732.0
2021-10-28 14:00:00,11.54,11.58,11.53,11.56,136089.0,10.8452,10.8828,10.8358,10.864,136089.0
2021-10-28 14:30:00,11.56,11.57,11.5,11.56,234074.0,10.864,10.8734,10.8076,10.864,234074.0
2021-10-28 15:00:00,11.56,11.58,11.44,11.44,1029059.0,10.864,10.8828,10.7512,10.7512,1029059.0
2021-10-28 15:30:00,11.45,11.47,11.36,11.45,2255520.0,10.7606,10.7794,10.676,10.7606,2255520.0
2021-10-29 09:30:00,11.38,11.44,11.24,11.25,674278.0,10.6948,10.7512,10.5632,10.5726,674278.0
2021-10-29 10:00:00,11.25,11.27,11.13,11.18,571985.0,10.5726,10.5914,10.4599,10.5069,571985.0
2021-10-29 10:30:00,11.18,11.26,11.17,11.2,380004.0,10.5069,10.582,10.4975,10.5257,380004.0
2021-10-29 11:00:00,11.2,11.23,11.18,11.21,249940.0,10.5257,10.5538,10.5069,10.5351,249940.0
2021-10-29 11:30:00,11.21,11.25,11.14,11.14,179133.0,10.5351,10.5726,10.4693,10.4693,179133.0
2021-10-29 12:00:00,11.14,11.17,11.09,11.14,250679.0,10.4693,10.4975,10.4223,10.4693,250679.0
2021-10-29 12:30:00,11.14,11.16,11.11,11.14,211474.0,10.4693,10.4881,10.4411,10.4693,211474.0
2021-10-29 13:00:00,11.13,11.23,11.13,11.21,166786.0,10.4599,10.5538,10.4599,10.5351,166786.0
2021-10-29 13:30:00,11.21,11.23,11.18,11.2,184267.0,10.5351,10.5538,10.5069,10.5257,184267.0
2021-10-29 14:00:00,11.19,11.2,11.09,11.09,156486.0,10.5163,10.5257,10.4223,10.4223,156486.0
2021-10-29 14:30:00,11.1,11.15,11.08,11.1,235276.0,10.4317,10.4787,10.4129,10.4317,235276.0
2021-10-29 15:00:00,11.1,11.17,11.09,11.16,271776.0,10.4317,10.4975,10.4223,10.4881,271776.0
2021-10-29 15:30:00,11.16,11.2,11.14,11.16,751942.0,10.4881,10.5257,10.4693,10.4881,751942.0
2021-11-01 09:30:00,11.14,11.73,11.13,11.59,1282739.0,10.4693,11.0237,10.4599,10.8922,1282739.0
2021-11-01 10:00:00,11.58,11.7,11.48,11.65,428984.0,10.8828,10.9956,10.7888,10.9486,428984.0
2021-11-01 10:30:00,11.64,11.72,11.57,11.62,391210.0,10.9392,11.0143,10.8734,10.9204,391210.0
2021-11-01 11:00:00,11.62,11.7,11.61,11.65,258754.0,10.9204,10.9956,10.911,10.9486,258754.0
2021-11-01 11:30:00,11.65,11.71,11.64,11.67,184299.0,10.9486,11.0049,10.9392,10.9674,184299.0
2021-11-01 12:00:00,11.68,11.69,11.6,11.63,172504.0,10.9768,10.9862,10.9016,10.9298,172504.0
2021-11-01 12:30:00,11.64,11.69,11.61,11.68,262210.0,10.9392,10.9862,10.911,10.9768,262210.0
2021-11-01 13:00:00,11.68,11.76,11.67,11.71,220297.0,10.9768,11.0519,10.9674,11.0049,220297.0
2021-11-01 13:30:00,11.71,11.82,11.7,11.8,197076.0,11.0049,11.1083,10.9956,11.0895,197076.0
2021-11-01 14:00:00,11.8,11.84,11.75,11.78,210672.0,11.0895,11.1271,11.0425,11.0707,210672.0
2021-11-01 14:30:00,11.78,11.8,11.72,11.73,169810.0,11.0707,11.0895,11.0143,11.0237,169810.0
2021-11-01 15:00:00,11.73,11.8,11.72,11.77,266150.0,11.0237,11.0895,11.0143,11.0613,266150.0
2021-11-01 15:30:00,11.77,11.95,11.76,11.93,1636490.0,11.0613,11.2305,11.0519,11.2117,1636490.0
2021-11-02 09:30:00,11.51,11.67,11.46,11.48,1166205.0,10.817,10.9674,10.77,10.7888,1166205.0
2021-11-02 10:00:00,11.48,11.54,11.32,11.32,971875.0,10.7888,10.8452,10.6384,10.6384,971875.0
2021-11-02 10:30:00,11.32,11.35,11.23,11.28,523939.0,10.6384,10.6666,10.5538,10.6008,523939.0
2021-11-02 11:00:00,11.29,11.43,11.29,11.38,843354.0,10.6102,10.7418,10.6102,10.6948,843354.0
2021-11-02 11:30:00,11.39,11.4,11.31,11.35,312068.0,10.7042,10.7136,10.629,10.6666,312068.0
2021-11-02 12:00:00,11.35,11.36,11.31,11.33,215932.0,10.6666,10.676,10.629,10.6478,215932.0
2021-11-02 12:30:00,11.33,11.41,11.3,11.38,651038.0,10.6478,10.723,10.6196,10.6948,651038.0
2021-11-02 13:00:00,11.38,11.39,11.28,11.29,206304.0,10.6948,10.7042,10.6008,10.6102,206304.0
2021-11-02 13:30:00,11.29,11.33,11.28,11.33,124814.0,10.6102,10.6478,10.6008,10.6478,124814.0
2021-11-02 14:00:00,11.33,11.34,11.3,11.32,205267.0,10.6478,10.6572,10.6196,10.6384,205267.0
2021-11-02 14:30:00,11.32,11.44,11.31,11.43,334570.0,10.6384,10.7512,10.629,10.7418,334570.0
2021-11-02 15:00:00,11.43,11.48,11.43,11.46,308789.0,10.7418,10.7888,10.7418,10.77,308789.0
2021-11-02 15:30:00,11.46,11.5,11.45,11.46,891016.0,10.77,10.8076,10.7606,10.77,891016.0
2021-11-03 09:30:00,11.52,11.76,11.31,11.76,416779.0,10.8264,11.0519,10.629,11.0519,416779.0
2021-11-03 10:00:00,11.76,11.84,11.68,11.8,391608.0,11.0519,11.1271,10.9768,11.0895,391608.0
2021-11-03 10:30:00,11.8,11.84,11.73,11.74,346145.0,11.0895,11.1271,11.0237,11.0331,346145.0
2021-11-03 11:00:00,11.74,11.74,11.67,11.67,585287.0,11.0331,11.0331,10.9674,10.9674,585287.0
2021-11-03 11:30:00,11.67,11.72,11.63,11.67,258550.0,10.9674,11.0143,10.9298,10.9674,258550.0
2021-11-03 12:00:00,11.67,11.69,11.55,11.56,238427.0,10.9674,10.9862,10.8546,10.864,238427.0
2021-11-03 12:30:00,11.57,11.59,11.53,11.59,625433.0,10.8734,10.8922,10.8358,10.8922,625433.0
2021-11-03 13:00:00,11.59,11.61,11.52,11.55,614904.0,10.8922,10.911,10.8264,10.8546,614904.0
2021-11-03 13:30:00,11.55,11.58,11.46,11.57,204043.0,10.8546,10.8828,10.77,10.8734,204043.0
2021-11-03 14:00:00,11.56,11.65,11.55,11.58,213271.0,10.864,10.9486,10.8546,10.8828,213271.0
2021-11-03 14:30:00,11.58,11.58,11.5,11.57,287073.0,10.8828,10.8828,10.8076,10.8734,287073.0
2021-11-03 15:00:00,11.57,11.59,11.48,11.5,496694.0,10.8734,10.8922,10.7888,10.8076,496694.0
2021-11-03 15:30:00,11.5,11.59,11.49,11.53,1033047.0,10.8076,10.8922,10.7982,10.8358,1033047.0
2021-11-04 09:30:00,11.7,11.91,11.58,11.68,483164.0,10.9956,11.1929,10.8828,10.9768,483164.0
2021-11-04 10:00:00,11.68,11.68,11.51,11.54,321973.0,10.9768,10.9768,10.817,10.8452,321973.0
2021-11-04 10:30:00,11.54,11.56,11.36,11.41,354897.0,10.8452,10.864,10.676,10.723,354897.0
2021-11-04 11:00:00,11.41,11.43,11.26,11.3,477446.0,10.723,10.7418,10.582,10.6196,477446.0
2021-11-04 11:30:00,11.3,11.33,11.26,11.31,649359.0,10.6196,10.6478,10.582,10.629,649359.0
2021-11-04 12:00:00,11.3,11.31,11.25,11.29,234782.0,10.6196,10.629,10.5726,10.6102,234782.0
2021-11-04 12:30:00,11.29,11.34,11.28,11.29,208514.0,10.6102,10.6572,10.6008,10.6102,208514.0
2021-11-04 13:00:00,11.29,11.34,11.26,11.3,168359.0,10.6102,10.6572,10.582,10.6196,168359.0
2021-11-04 13:30:00,11.3,11.33,11.28,11.32,129473.0,10.6196,10.6478,10.6008,10.6384,129473.0
2021-11-04 14:00:00,11.32,11.32,11.27,11.3,191837.0,10.6384,10.6384,10.5914,10.6196,191837.0
2021-11-04 14:30:00,11.3,11.34,11.3,11.31,123458.0,10.6196,10.6572,10.6196,10.629,123458.0
2021-11-04 15:00:00,11.31,11.33,11.28,11.3,317880.0,10.629,10.6478,10.6008,10.6196,317880.0
2021-11-04 15:30:00,11.3,11.31,11.24,11.25,1115110.0,10.6196,10.629,10.5632,10.5726,1115110.0
2021-11-05 09:30:00,11.21,11.4,10.99,11.28,1197620.0,10.5351,10.7136,10.3283,10.6008,1197620.0
2021-11-05 10:00:00,11.29,11.32,11.1,11.16,806303.0,10.6102,10.6384,10.4317,10.4881,806303.0
2021-11-05 10:30:00,11.16,11.17,11.05,11.09,349990.0,10.4881,10.4975,10.3847,10.4223,349990.0
2021-11-05 11:00:00,11.1,11.14,11.04,11.1,444077.0,10.4317,10.4693,10.3753,10.4317,444077.0
2021-11-05 11:30:00,11.1,11.1,11.04,11.09,168165.0,10.4317,10.4317,10.3753,10.4223,168165.0
2021-11-05 12:00:00,11.09,11.15,11.01,11.03,1224917.0,10.4223,10.4787,10.3471,10.3659,1224917.0
2021-11-05 12:30:00,11.03,11.07,11.0,11.01,266275.0,10.3659,10.4035,10.3377,10.3471,266275.0
2021-11-05 13:00:00,11.0,11.04,10.96,10.96,261266.0,10.3377,10.3753,10.3001,10.3001,261266.0
2021-11-05 13:30:00,10.97,11.02,10.94,11.02,490371.0,10.3095,10.3565,10.2813,10.3565,490371.0
2021-11-05 14:00:00,11.02,11.13,11.0,11.08,1414517.0,10.3565,10.4599,10.3377,10.4129,1414517.0
2021-11-05 14:30:00,11.08,11.11,11.05,11.07,345445.0,10.4129,10.4411,10.3847,10.4035,345445.0
2021-11-05 15:00:00,11.07,11.08,11.04,11.05,170612.0,10.4035,10.4129,10.3753,10.3847,170612.0
2021-11-05 15:30:00,11.05,11.09,11.01,11.02,721170.0,10.3847,10.4223,10.3471,10.3565,721170.0
2021-11-08 09:30:00,11.22,11.46,11.18,11.37,589896.0,10.5445,10.77,10.5069,10.6854,589896.0
2021-11-08 10:00:00,11.37,11.49,11.34,11.44,652894.0,10.6854,10.7982,10.6572,10.7512,652894.0
2021-11-08 10:30:00,11.44,11.48,11.3,11.31,382091.0,10.7512,10.7888,10.6196,10.629,382091.0
2021-11-08 11:00:00,11.31,11.34,11.26,11.3,463376.0,10.629,10.6572,10.582,10.6196,463376.0
2021-11-08 11:30:00,11.3,11.31,11.24,11.28,106590.0,10.6196,10.629,10.5632,10.6008,106590.0
2021-11-08 12:00:00,11.28,11.41,11.27,11.37,195622.0,10.6008,10.723,10.5914,10.6854,195622.0
2021-11-08 12:30:00,11.37,11.43,11.36,11.4,281099.0,10.6854,10.7418,10.676,10.7136,281099.0
2021-11-08 13:00:00,11.4,11.42,11.37,11.38,101300.0,10.7136,10.7324,10.6854,10.6948,101300.0
2021-11-08 13:30:00,11.38,11.4,11.35,11.4,86041.0,10.6948,10.7136,10.6666,10.7136,86041.0
2021-11-08 14:00:00,11.39,11.41,11.3,11.31,137848.0,10.7042,10.723,10.6196,10.629,137848.0
2021-11-08 14:30:00,11.3,11.36,11.28,11.32,129616.0,10.6196,10.676,10.6008,10.6384,129616.0
2021-11-08 15:00:00,11.32,11.4,11.3,11.38,144187.0,10.6384,10.7136,10.6196,10.6948,144187.0
2021-11-08 15:30:00,11.38,11.4,11.34,11.38,593472.0,10.6948,10.7136,10.6572,10.6948,593472.0
2021-11-09 09:30:00,11.43,11.81,11.38,11.42,1082008.0,10.7418,11.0989,10.6948,10.7324,1082008.0
2021-11-09 10:00:00,11.42,11.73,11.4,11.67,473509.0,10.7324,11.0237,10.7136,10.9674,473509.0
2021-11-09 10:30:00,11.67,11.79,11.67,11.74,628620.0,10.9674,11.0801,10.9674,11.0331,628620.0
2021-11-09 11:00:00,11.73,11.82,11.69,11.75,525515.0,11.0237,11.1083,10.9862,11.0425,525515.0
2021-11-09 11:30:00,11.74,11.82,11.7,11.71,299358.0,11.0331,11.1083,10.9956,11.0049,299358.0
2021-11-09 12:00:00,11.71,11.74,11.57,11.57,275085.0,11.0049,11.0331,10.8734,10.8734,275085.0
2021-11-09 12:30:00,11.58,11.7,11.57,11.68,231817.0,10.8828,10.9956,10.8734,10.9768,231817.0
2021-11-09 13:00:00,11.67,11.7,11.65,11.66,129286.0,10.9674,10.9956,10.9486,10.958,129286.0
2021-11-09 13:30:00,11.66,11.67,11.6,11.62,93702.0,10.958,10.9674,10.9016,10.9204,93702.0
2021-11-09 14:00:00,11.62,11.65,11.61,11.63,91285.0,10.9204,10.9486,10.911,10.9298,91285.0
2021-11-09 14:30:00,11.63,11.64,11.55,11.57,224592.0,10.9298,10.9392,10.8546,10.8734,224592.0
2021-11-09 15:00:00,11.57,11.6,11.56,11.59,149110.0,10.8734,10.9016,10.864,10.8922,149110.0
2021-11-09 15:30:00,11.59,11.65,11.58,11.6,575572.0,10.8922,10.9486,10.8828,10.9016,575572.0
2021-11-10 09:30:00,11.64,11.89,11.56,11.82,805963.0,10.9392,11.1741,10.864,11.1083,805963.0
2021-11-10 10:00:00,11.82,11.96,11.74,11.93,383904.0,11.1083,11.2399,11.0331,11.2117,383904.0
2021-11-10 10:30:00,11.93,12.09,11.93,12.07,613705.0,11.2117,11.3621,11.2117,11.3433,613705.0
2021-11-10 11:00:00,12.07,12.09,11.94,11.95,274939.0,11.3433,11.3621,11.2211,11.2305,274939.0
2021-11-10 11:30:00,11.95,12.09,11.94,12.05,202783.0,11.2305,11.3621,11.2211,11.3245,202783.0
2021-11-10 12:00:00,12.05,12.08,11.98,12.0,111485.0,11.3245,11.3527,11.2587,11.2775,111485.0
2021-11-10 12:30:00,12.0,12.04,11.87,11.94,279011.0,11.2775,11.3151,11.1553,11.2211,279011.0
2021-11-10 13:00:00,11.95,11.96,11.82,11.84,153425.0,11.2305,11.2399,11.1083,11.1271,153425.0
2021-11-10 13:30:00,11.84,11.88,11.77,11.82,268788.0,11.1271,11.1647,11.0613,11.1083,268788.0
2021-11-10 14:00:00,11.83,11.83,11.67,11.68,238984.0,11.1177,11.1177,10.9674,10.9768,238984.0
2021-11-10 14:30:00,11.69,11.72,11.61,11.63,212072.0,10.9862,11.0143,10.911,10.9298,212072.0
2021-11-10 15:00:00,11.63,11.69,11.59,11.62,451649.0,10.9298,10.9862,10.8922,10.9204,451649.0
2021-11-10 15:30:00,11.62,11.67,11.58,11.67,784106.0,10.9204,10.9674,10.8828,10.9674,784106.0
2021-11-11 09:30:00,12.09,12.37,12.06,12.21,1246100.0,11.3621,11.6252,11.3339,11.4748,1246100.0
2021-11-11 10:00:00,12.21,12.31,12.07,12.23,801518.0,11.4748,11.5688,11.3433,11.4936,801518.0
2021-11-11 10:30:00,12.23,12.32,12.21,12.32,662617.0,11.4936,11.5782,11.4748,11.5782,662617.0
2021-11-11 11:00:00,12.32,12.52,12.31,12.48,862610.0,11.5782,11.7662,11.5688,11.7286,862610.0
2021-11-11 11:30:00,12.47,12.55,12.41,12.54,838368.0,11.7192,11.7944,11.6628,11.785,838368.0
2021-11-11 12:00:00,12.54,12.56,12.42,12.5,451457.0,11.785,11.8038,11.6722,11.7474,451457.0
2021-11-11 12:30:00,12.49,12.57,12.45,12.53,477948.0,11.738,11.8132,11.7004,11.7756,477948.0
2021-11-11 13:00:00,12.53,12.55,12.47,12.51,482879.0,11.7756,11.7944,11.7192,11.7568,482879.0
2021-11-11 13:30:00,12.51,12.53,12.43,12.45,340481.0,11.7568,11.7756,11.6816,11.7004,340481.0
2021-11-11 14:00:00,12.44,12.48,12.39,12.43,288902.0,11.691,11.7286,11.644,11.6816,288902.0
2021-11-11 14:30:00,12.44,12.44,12.33,12.44,333919.0,11.691,11.691,11.5876,11.691,333919.0
2021-11-11 15:00:00,12.44,12.47,12.41,12.47,448626.0,11.691,11.7192,11.6628,11.7192,448626.0
2021-11-11 15:30:00,12.46,12.48,12.42,12.45,1128412.0,11.7098,11.7286,11.6722,11.7004,1128412.0
2021-11-12 09:30:00,12.61,12.87,12.4,12.52,1513086.0,11.8508,12.0951,11.6534,11.7662,1513086.0
2021-11-12 10:00:00,12.53,12.78,12.48,12.71,1063144.0,11.7756,12.0105,11.7286,11.9447,1063144.0
2021-11-12 10:30:00,12.71,12.75,12.62,12.75,585708.0,11.9447,11.9823,11.8602,11.9823,585708.0
2021-11-12 11:00:00,12.75,12.79,12.66,12.71,887607.0,11.9823,12.0199,11.8977,11.9447,887607.0
2021-11-12 11:30:00,12.71,12.81,12.69,12.81,627218.0,11.9447,12.0387,11.9259,12.0387,627218.0
2021-11-12 12:00:00,12.81,12.81,12.69,12.71,259034.0,12.0387,12.0387,11.9259,11.9447,259034.0
2021-11-12 12:30:00,12.71,12.76,12.7,12.74,157081.0,11.9447,11.9917,11.9353,11.9729,157081.0
2021-11-12 13:00:00,12.74,12.75,12.7,12.74,183570.0,11.9729,11.9823,11.9353,11.9729,183570.0
2021-11-12 13:30:00,12.74,12.76,12.73,12.74,135273.0,11.9729,11.9917,11.9635,11.9729,135273.0
2021-11-12 14:00:00,12.74,12.75,12.69,12.7,196237.0,11.9729,11.9823,11.9259,11.9353,196237.0
2021-11-12 14:30:00,12.71,12.77,12.67,12.77,174683.0,11.9447,12.0011,11.9071,12.0011,174683.0
2021-11-12 15:00:00,12.77,12.88,12.74,12.86,386169.0,12.0011,12.1045,11.9729,12.0857,386169.0
2021-11-12 15:30:00,12.86,12.91,12.81,12.91,1503156.0,12.0857,12.1327,12.0387,12.1327,1503156.0
2021-11-15 09:30:00,13.0,13.0,12.83,12.91,1192119.0,12.2173,12.2173,12.0575,12.1327,1192119.0
2021-11-15 10:00:00,12.91,12.92,12.66,12.67,529515.0,12.1327,12.1421,11.8977,11.9071,529515.0
2021-11-15 10:30:00,12.67,12.87,12.66,12.85,457347.0,11.9071,12.0951,11.8977,12.0763,457347.0
2021-11-15 11:00:00,12.85,12.88,12.75,12.84,265008.0,12.0763,12.1045,11.9823,12.0669,265008.0
2021-11-15 11:30:00,12.84,12.84,12.74,12.84,341242.0,12.0669,12.0669,11.9729,12.0669,341242.0
2021-11-15 12:00:00,12.83,12.84,12.76,12.79,224542.0,12.0575,12.0669,11.9917,12.0199,224542.0
2021-11-15 12:30:00,12.79,12.82,12.78,12.79,185998.0,12.0199,12.0481,12.0105,12.0199,185998.0
2021-11-15 13:00:00,12.79,12.8,12.73,12.77,329426.0,12.0199,12.0293,11.9635,12.0011,329426.0
2021-11-15 13:30:00,12.76,12.81,12.76,12.78,254699.0,11.9917,12.0387,11.9917,12.0105,254699.0
2021-11-15 14:00:00,12.78,12.82,12.77,12.82,245030.0,12.0105,12.0481,12.0011,12.0481,245030.0
2021-11-15 14:30:00,12.82,12.82,12.78,12.81,161128.0,12.0481,12.0481,12.0105,12.0387,161128.0
2021-11-15 15:00:00,12.8,12.82,12.77,12.82,296696.0,12.0293,12.0481,12.0011,12.0481,296696.0
2021-11-15 15:30:00,12.82,12.89,12.8,12.89,1149919.0,12.0481,12.1139,12.0293,12.1139,1149919.0
2021-11-16 09:30:00,12.9,13.02,12.75,12.76,1042998.0,12.1233,12.2361,11.9823,11.9917,1042998.0
2021-11-16 10:00:00,12.76,12.83,12.67,12.71,661647.0,11.9917,12.0575,11.9071,11.9447,661647.0
2021-11-16 10:30:00,12.71,12.8,12.66,12.73,343299.0,11.9447,12.0293,11.8977,11.9635,343299.0
2021-11-16 11:00:00,12.73,12.8,12.69,12.78,281737.0,11.9635,12.0293,11.9259,12.0105,281737.0
2021-11-16 11:30:00,12.78,12.78,12.54,12.57,630857.0,12.0105,12.0105,11.785,11.8132,630857.0
2021-11-16 12:00:00,12.56,12.63,12.52,12.6,338530.0,11.8038,11.8696,11.7662,11.8414,338530.0
2021-11-16 12:30:00,12.6,12.62,12.53,12.59,227083.0,11.8414,11.8602,11.7756,11.832,227083.0
2021-11-16 13:00:00,12.59,12.63,12.58,12.59,146040.0,11.832,11.8696,11.8226,11.832,146040.0
2021-11-16 13:30:00,12.59,12.59,12.44,12.5,417734.0,11.832,11.832,11.691,11.7474,417734.0
2021-11-16 14:00:00,12.5,12.56,12.47,12.55,170097.0,11.7474,11.8038,11.7192,11.7944,170097.0
2021-11-16 14:30:00,12.55,12.58,12.52,12.55,190931.0,11.7944,11.8226,11.7662,11.7944,190931.0
2021-11-16 15:00:00,12.56,12.6,12.51,12.59,212521.0,11.8038,11.8414,11.7568,11.832,212521.0
2021-11-16 15:30:00,12.58,12.61,12.53,12.58,1020022.0,11.8226,11.8508,11.7756,11.8226,1020022.0
2021-11-17 09:30:00,12.54,12.54,12.16,12.27,708151.0,11.785,11.785,11.4279,11.5312,708151.0
2021-11-17 10:00:00,12.25,12.33,12.0,12.09,1066113.0,11.5124,11.5876,11.2775,11.3621,1066113.0
2021-11-17 10:30:00,12.09,12.2,12.08,12.09,541396.0,11.3621,11.4654,11.3527,11.3621,541396.0
2021-11-17 11:00:00,12.09,12.18,12.08,12.14,420968.0,11.3621,11.4467,11.3527,11.4091,420968.0
2021-11-17 11:30:00,12.14,12.22,12.12,12.12,277854.0,11.4091,11.4842,11.3903,11.3903,277854.0
2021-11-17 12:00:00,12.12,12.12,12.01,12.01,156664.0,11.3903,11.3903,11.2869,11.2869,156664.0
2021-11-17 12:30:00,12.02,12.07,11.99,12.03,190932.0,11.2963,11.3433,11.2681,11.3057,190932.0
2021-11-17 13:00:00,12.04,12.14,12.02,12.11,321394.0,11.3151,11.4091,11.2963,11.3809,321394.0
2021-11-17 13:30:00,12.11,12.17,12.1,12.16,233148.0,11.3809,11.4373,11.3715,11.4279,233148.0
2021-11-17 14:00:00,12.15,12.19,12.14,12.19,196362.0,11.4185,11.456,11.4091,11.456,196362.0
2021-11-17 14:30:00,12.19,12.21,12.1,12.16,153981.0,11.456,11.4748,11.3715,11.4279,153981.0
2021-11-17 15:00:00,12.16,12.18,12.11,12.16,440301.0,11.4279,11.4467,11.3809,11.4279,440301.0
2021-11-17 15:30:00,12.16,12.23,12.14,12.23,1045594.0,11.4279,11.4936,11.4091,11.4936,1045594.0
2021-11-18 09:30:00,10.63,11.32,10.35,10.47,4542171.0,9.99,10.6384,9.7268,9.8396,4542171.0
2021-11-18 10:00:00,10.48,10.56,9.98,10.05,3247927.0,9.849,9.9242,9.3791,9.4449,3247927.0
2021-11-18 10:30:00,10.06,10.34,9.98,10.29,3670993.0,9.4543,9.7174,9.3791,9.6704,3670993.0
2021-11-18 11:00:00,10.29,10.29,9.81,10.12,4097068.0,9.6704,9.6704,9.2193,9.5107,4097068.0
2021-11-18 11:30:00,10.13,10.15,10.01,10.13,1383969.0,9.5201,9.5389,9.4073,9.5201,1383969.0
2021-11-18 12:00:00,10.13,10.32,10.07,10.19,1472340.0,9.5201,9.6986,9.4637,9.5765,1472340.0
2021-11-18 12:30:00,10.19,10.19,10.02,10.1,1593388.0,9.5765,9.5765,9.4167,9.4919,1593388.0
2021-11-18 13:00:00,10.1,10.11,9.95,9.99,2273595.0,9.4919,9.5013,9.3509,9.3885,2273595.0
2021-11-18 13:30:00,9.99,10.07,9.97,10.01,675743.0,9.3885,9.4637,9.3697,9.4073,675743.0
2021-11-18 14:00:00,10.01,10.06,9.99,10.02,608281.0,9.4073,9.4543,9.3885,9.4167,608281.0
2021-11-18 14:30:00,10.02,10.06,10.0,10.03,428035.0,9.4167,9.4543,9.3979,9.4261,428035.0
2021-11-18 15:00:00,10.03,10.08,9.97,10.03,818951.0,9.4261,9.4731,9.3697,9.4261,818951.0
2021-11-18 15:30:00,10.03,10.08,10.0,10.02,2179996.0,9.4261,9.4731,9.3979,9.4167,2179996.0
2021-11-19 09:30:00,9.84,10.21,9.72,10.11,2106973.0,9.2475,9.5953,9.1348,9.5013,2106973.0
2021-11-19 10:00:00,10.12,10.27,10.01,10.25,587689.0,9.5107,9.6516,9.4073,9.6329,587689.0
2021-11-19 10:30:00,10.25,10.34,10.07,10.09,765336.0,9.6329,9.7174,9.4637,9.4825,765336.0
2021-11-19 11:00:00,10.09,10.1,10.01,10.02,434777.0,9.4825,9.4919,9.4073,9.4167,434777.0
2021-11-19 11:30:00,10.03,10.11,9.98,10.05,416144.0,9.4261,9.5013,9.3791,9.4449,416144.0
2021-11-19 12:00:00,10.05,10.09,10.01,10.04,298299.0,9.4449,9.4825,9.4073,9.4355,298299.0
2021-11-19 12:30:00,10.05,10.1,10.01,10.03,240359.0,9.4449,9.4919,9.4073,9.4261,240359.0
2021-11-19 13:00:00,10.03,10.06,10.0,10.01,172792.0,9.4261,9.4543,9.3979,9.4073,172792.0
2021-11-19 13:30:00,10.02,10.07,9.94,9.96,325204.0,9.4167,9.4637,9.3415,9.3603,325204.0
2021-11-19 14:00:00,9.96,10.02,9.95,9.97,406416.0,9.3603,9.4167,9.3509,9.3697,406416.0
2021-11-19 14:30:00,9.97,9.99,9.96,9.98,234902.0,9.3697,9.3885,9.3603,9.3791,234902.0
2021-11-19 15:00:00,9.97,10.04,9.97,9.99,339822.0,9.3697,9.4355,9.3697,9.3885,339822.0
2021-11-19 15:30:00,9.99,10.04,9.94,10.04,1624363.0,9.3885,9.4355,9.3415,9.4355,1624363.0
2021-11-22 09:30:00,9.78,10.05,9.77,9.97,1363499.0,9.1912,9.4449,9.1818,9.3697,1363499.0
2021-11-22 10:00:00,9.97,10.09,9.91,9.93,665586.0,9.3697,9.4825,9.3133,9.3321,665586.0
2021-11-22 10:30:00,9.94,10.0,9.79,9.8,703337.0,9.3415,9.3979,9.2006,9.2099,703337.0
2021-11-22 11:00:00,9.8,9.85,9.74,9.76,487094.0,9.2099,9.2569,9.1536,9.1724,487094.0
2021-11-22 11:30:00,9.76,9.77,9.72,9.76,629160.0,9.1724,9.1818,9.1348,9.1724,629160.0
2021-11-22 12:00:00,9.76,9.97,9.75,9.97,376634.0,9.1724,9.3697,9.163,9.3697,376634.0
2021-11-22 12:30:00,9.97,10.02,9.96,10.01,368057.0,9.3697,9.4167,9.3603,9.4073,368057.0
2021-11-22 13:00:00,10.01,10.05,9.97,10.04,296812.0,9.4073,9.4449,9.3697,9.4355,296812.0
2021-11-22 13:30:00,10.04,10.05,10.0,10.01,254324.0,9.4355,9.4449,9.3979,9.4073,254324.0
2021-11-22 14:00:00,10.01,10.07,10.0,10.04,349308.0,9.4073,9.4637,9.3979,9.4355,349308.0
2021-11-22 14:30:00,10.04,10.22,10.03,10.19,405134.0,9.4355,9.6047,9.4261,9.5765,405134.0
2021-11-22 15:00:00,10.19,10.2,10.15,10.16,369896.0,9.5765,9.5859,9.5389,9.5483,369896.0
2021-11-22 15:30:00,10.16,10.25,10.14,10.16,1098691.0,9.5483,9.6329,9.5295,9.5483,1098691.0
2021-11-23 09:30:00,10.12,10.13,9.87,10.0,1088138.0,9.5107,9.5201,9.2757,9.3979,1088138.0
2021-11-23 10:00:00,10.0,10.03,9.81,9.84,732174.0,9.3979,9.4261,9.2193,9.2475,732174.0
2021-11-23 10:30:00,9.84,9.89,9.73,9.75,585082.0,9.2475,9.2945,9.1442,9.163,585082.0
2021-11-23 11:00:00,9.75,9.76,9.63,9.66,852957.0,9.163,9.1724,9.0502,9.0784,852957.0
2021-11-23 11:30:00,9.66,9.77,9.63,9.74,637062.0,9.0784,9.1818,9.0502,9.1536,637062.0
2021-11-23 12:00:00,9.74,9.82,9.7,9.8,211776.0,9.1536,9.2287,9.116,9.2099,211776.0
2021-11-23 12:30:00,9.8,9.84,9.74,9.76,174391.0,9.2099,9.2475,9.1536,9.1724,174391.0
2021-11-23 13:00:00,9.76,9.82,9.68,9.69,243313.0,9.1724,9.2287,9.0972,9.1066,243313.0
2021-11-23 13:30:00,9.69,9.76,9.68,9.71,123685.0,9.1066,9.1724,9.0972,9.1254,123685.0
2021-11-23 14:00:00,9.71,9.73,9.63,9.66,268794.0,9.1254,9.1442,9.0502,9.0784,268794.0
2021-11-23 14:30:00,9.66,9.69,9.64,9.67,187017.0,9.0784,9.1066,9.0596,9.0878,187017.0
2021-11-23 15:00:00,9.67,9.73,9.65,9.67,368414.0,9.0878,9.1442,9.069,9.0878,368414.0
2021-11-23 15:30:00,9.66,9.71,9.65,9.65,1094906.0,9.0784,9.1254,9.069,9.069,1094906.0
2021-11-24 09:30:00,9.69,10.03,9.66,9.96,1602335.0,9.1066,9.4261,9.0784,9.3603,1602335.0
2021-11-24 10:00:00,9.97,10.08,9.88,10.06,758103.0,9.3697,9.4731,9.2851,9.4543,758103.0
2021-11-24 10:30:00,10.07,10.22,10.06,10.11,805275.0,9.4637,9.6047,9.4543,9.5013,805275.0
2021-11-24 11:00:00,10.11,10.28,10.11,10.18,573959.0,9.5013,9.661,9.5013,9.5671,573959.0
2021-11-24 11:30:00,10.18,10.27,10.17,10.24,396836.0,9.5671,9.6516,9.5577,9.6235,396836.0
2021-11-24 12:00:00,10.23,10.24,10.13,10.15,253350.0,9.6141,9.6235,9.5201,9.5389,253350.0
2021-11-24 12:30:00,10.15,10.19,10.12,10.13,166391.0,9.5389,9.5765,9.5107,9.5201,166391.0
2021-11-24 13:00:00,10.13,10.23,10.11,10.2,430316.0,9.5201,9.6141,9.5013,9.5859,430316.0
2021-11-24 13:30:00,10.2,10.23,10.19,10.21,132773.0,9.5859,9.6141,9.5765,9.5953,132773.0
2021-11-24 14:00:00,10.2,10.24,10.14,10.24,363314.0,9.5859,9.6235,9.5295,9.6235,363314.0
2021-11-24 14:30:00,10.24,10.29,10.23,10.28,265513.0,9.6235,9.6704,9.6141,9.661,265513.0
2021-11-24 15:00:00,10.28,10.39,10.27,10.38,466646.0,9.661,9.7644,9.6516,9.755,466646.0
2021-11-24 15:30:00,10.38,10.39,10.29,10.32,906001.0,9.755,9.7644,9.6704,9.6986,906001.0
2021-11-26 09:30:00,9.97,10.08,9.64,9.71,1299144.0,9.3697,9.4731,9.0596,9.1254,1299144.0
2021-11-26 10:00:00,9.71,9.74,9.64,9.72,698908.0,9.1254,9.1536,9.0596,9.1348,698908.0
2021-11-26 10:30:00,9.72,9.77,9.68,9.72,565008.0,9.1348,9.1818,9.0972,9.1348,565008.0
2021-11-26 11:00:00,9.72,9.74,9.65,9.71,424824.0,9.1348,9.1536,9.069,9.1254,424824.0
2021-11-26 11:30:00,9.72,9.77,9.68,9.75,570546.0,9.1348,9.1818,9.0972,9.163,570546.0
2021-11-26 12:00:00,9.75,9.84,9.74,9.83,363708.0,9.163,9.2475,9.1536,9.2381,363708.0
2021-11-26 12:30:00,9.83,9.88,9.77,9.83,909603.0,9.2381,9.2851,9.1818,9.2381,909603.0
2021-11-29 09:30:00,9.79,9.83,9.59,9.79,1013553.0,9.2006,9.2381,9.0126,9.2006,1013553.0
2021-11-29 10:00:00,9.79,9.82,9.67,9.69,302956.0,9.2006,9.2287,9.0878,9.1066,302956.0
2021-11-29 10:30:00,9.69,9.76,9.65,9.71,273685.0,9.1066,9.1724,9.069,9.1254,273685.0
2021-11-29 11:00:00,9.71,9.72,9.64,9.64,272782.0,9.1254,9.1348,9.0596,9.0596,272782.0
2021-11-29 11:30:00,9.64,9.66,9.61,9.63,364923.0,9.0596,9.0784,9.0314,9.0502,364923.0
2021-11-29 12:00:00,9.63,9.68,9.63,9.68,171999.0,9.0502,9.0972,9.0502,9.0972,171999.0
2021-11-29 12:30:00,9.68,9.68,9.61,9.67,414994.0,9.0972,9.0972,9.0314,9.0878,414994.0
2021-11-29 13:00:00,9.67,9.67,9.63,9.65,211037.0,9.0878,9.0878,9.0502,9.069,211037.0
2021-11-29 13:30:00,9.64,9.69,9.63,9.68,209218.0,9.0596,9.1066,9.0502,9.0972,209218.0
2021-11-29 14:00:00,9.67,9.71,9.64,9.66,154876.0,9.0878,9.1254,9.0596,9.0784,154876.0
2021-11-29 14:30:00,9.66,9.67,9.61,9.65,164505.0,9.0784,9.0878,9.0314,9.069,164505.0
2021-11-29 15:00:00,9.66,9.68,9.63,9.66,177143.0,9.0784,9.0972,9.0502,9.0784,177143.0
2021-11-29 15:30:00,9.66,9.68,9.62,9.67,693797.0,9.0784,9.0972,9.0408,9.0878,693797.0
2021-11-30 09:30:00,9.6,9.77,9.56,9.72,549432.0,9.022,9.1818,8.9844,9.1348,549432.0
2021-11-30 10:00:00,9.72,9.82,9.63,9.66,495020.0,9.1348,9.2287,9.0502,9.0784,495020.0
2021-11-30 10:30:00,9.67,9.68,9.38,9.39,822960.0,9.0878,9.0972,8.8152,8.8246,822960.0
2021-11-30 11:00:00,9.39,9.54,9.38,9.47,551584.0,8.8246,8.9656,8.8152,8.8998,551584.0
2021-11-30 11:30:00,9.46,9.51,9.39,9.46,385099.0,8.8904,8.9374,8.8246,8.8904,385099.0
2021-11-30 12:00:00,9.46,9.47,9.39,9.42,338261.0,8.8904,8.8998,8.8246,8.8528,338261.0
2021-11-30 12:30:00,9.42,9.49,9.39,9.39,302789.0,8.8528,8.9186,8.8246,8.8246,302789.0
2021-11-30 13:00:00,9.4,9.51,9.38,9.49,269196.0,8.834,8.9374,8.8152,8.9186,269196.0
2021-11-30 13:30:00,9.48,9.55,9.48,9.54,303308.0,8.9092,8.975,8.9092,8.9656,303308.0
2021-11-30 14:00:00,9.54,9.65,9.51,9.53,483101.0,8.9656,9.069,8.9374,8.9562,483101.0
2021-11-30 14:30:00,9.53,9.61,9.52,9.59,284492.0,8.9562,9.0314,8.9468,9.0126,284492.0
2021-11-30 15:00:00,9.59,9.66,9.58,9.62,506648.0,9.0126,9.0784,9.0032,9.0408,506648.0
2021-11-30 15:30:00,9.63,9.88,9.62,9.78,3831426.0,9.0502,9.2851,9.0408,9.1912,3831426.0
2021-12-01 09:30:00,9.9,10.06,9.83,10.03,909614.0,9.3039,9.4543,9.2381,9.4261,909614.0
2021-12-01 10:00:00,10.04,10.2,10.01,10.04,494747.0,9.4355,9.5859,9.4073,9.4355,494747.0
2021-12-01 10:30:00,10.04,10.12,9.98,10.06,320617.0,9.4355,9.5107,9.3791,9.4543,320617.0
2021-12-01 11:00:00,10.06,10.09,9.93,9.94,376945.0,9.4543,9.4825,9.3321,9.3415,376945.0
2021-12-01 11:30:00,9.95,10.02,9.78,9.8,562715.0,9.3509,9.4167,9.1912,9.2099,562715.0
2021-12-01 12:00:00,9.8,9.87,9.76,9.81,416495.0,9.2099,9.2757,9.1724,9.2193,416495.0
2021-12-01 12:30:00,9.82,9.86,9.74,9.76,290401.0,9.2287,9.2663,9.1536,9.1724,290401.0
2021-12-01 13:00:00,9.75,9.85,9.75,9.85,262377.0,9.163,9.2569,9.163,9.2569,262377.0
2021-12-01 13:30:00,9.85,9.86,9.72,9.78,287048.0,9.2569,9.2663,9.1348,9.1912,287048.0
2021-12-01 14:00:00,9.78,9.83,9.64,9.74,353927.0,9.1912,9.2381,9.0596,9.1536,353927.0
2021-12-01 14:30:00,9.74,9.78,9.7,9.71,301058.0,9.1536,9.1912,9.116,9.1254,301058.0
2021-12-01 15:00:00,9.71,9.73,9.54,9.57,383346.0,9.1254,9.1442,8.9656,8.9938,383346.0
2021-12-01 15:30:00,9.56,9.63,9.52,9.56,991289.0,8.9844,9.0502,8.9468,8.9844,991289.0
2021-12-02 09:30:00,9.62,9.77,9.42,9.74,1291255.0,9.0408,9.1818,8.8528,9.1536,1291255.0
2021-12-02 10:00:00,9.73,9.8,9.62,9.8,893699.0,9.1442,9.2099,9.0408,9.2099,893699.0
2021-12-02 10:30:00,9.8,9.86,9.71,9.85,662770.0,9.2099,9.2663,9.1254,9.2569,662770.0
2021-12-02 11:00:00,9.85,9.99,9.8,9.97,730595.0,9.2569,9.3885,9.2099,9.3697,730595.0
2021-12-02 11:30:00,9.98,9.99,9.87,9.96,990169.0,9.3791,9.3885,9.2757,9.3603,990169.0
2021-12-02 12:00:00,9.96,10.0,9.89,9.93,391139.0,9.3603,9.3979,9.2945,9.3321,391139.0
2021-12-02 12:30:00,9.93,9.94,9.84,9.87,262504.0,9.3321,9.3415,9.2475,9.2757,262504.0
2021-12-02 13:00:00,9.86,9.9,9.66,9.73,1473303.0,9.2663,9.3039,9.0784,9.1442,1473303.0
2021-12-02 13:30:00,9.73,9.8,9.61,9.75,537485.0,9.1442,9.2099,9.0314,9.163,537485.0
2021-12-02 14:00:00,9.75,9.85,9.69,9.85,373521.0,9.163,9.2569,9.1066,9.2569,373521.0
2021-12-02 14:30:00,9.85,9.88,9.78,9.82,450970.0,9.2569,9.2851,9.1912,9.2287,450970.0
2021-12-02 15:00:00,9.82,9.98,9.82,9.96,686493.0,9.2287,9.3791,9.2287,9.3603,686493.0
2021-12-02 15:30:00,9.96,10.05,9.96,10.05,2054356.0,9.3603,9.4449,9.3603,9.4449,2054356.0
2021-12-03 09:30:00,9.76,9.86,9.2,9.24,2722512.0,9.1724,9.2663,8.6461,8.6837,2722512.0
2021-12-03 10:00:00,9.25,9.37,8.97,9.3,1618649.0,8.6931,8.8058,8.4299,8.7401,1618649.0
2021-12-03 10:30:00,9.3,9.45,9.13,9.41,780875.0,8.7401,8.881,8.5803,8.8434,780875.0
2021-12-03 11:00:00,9.41,9.44,9.18,9.23,749180.0,8.8434,8.8716,8.6273,8.6743,749180.0
2021-12-03 11:30:00,9.23,9.33,9.19,9.19,552410.0,8.6743,8.7682,8.6367,8.6367,552410.0
2021-12-03 12:00:00,9.2,9.33,9.18,9.22,564925.0,8.6461,8.7682,8.6273,8.6649,564925.0
2021-12-03 12:30:00,9.22,9.35,9.16,9.29,413006.0,8.6649,8.787,8.6085,8.7307,413006.0
2021-12-03 13:00:00,9.28,9.35,9.21,9.33,455090.0,8.7213,8.787,8.6555,8.7682,455090.0
2021-12-03 13:30:00,9.32,9.32,9.17,9.21,425583.0,8.7588,8.7588,8.6179,8.6555,425583.0
2021-12-03 14:00:00,9.21,9.25,9.11,9.21,490791.0,8.6555,8.6931,8.5615,8.6555,490791.0
2021-12-03 14:30:00,9.22,9.22,9.11,9.12,602458.0,8.6649,8.6649,8.5615,8.5709,602458.0
2021-12-03 15:00:00,9.12,9.17,9.11,9.12,857245.0,8.5709,8.6179,8.5615,8.5709,857245.0
2021-12-03 15:30:00,9.12,9.16,9.1,9.15,1705259.0,8.5709,8.6085,8.5521,8.5991,1705259.0
2021-12-06 09:30:00,9.08,9.24,8.75,9.13,1418316.0,8.5333,8.6837,8.2232,8.5803,1418316.0
2021-12-06 10:00:00,9.12,9.19,9.01,9.18,782397.0,8.5709,8.6367,8.4675,8.6273,782397.0
2021-12-06 10:30:00,9.18,9.2,9.05,9.12,627009.0,8.6273,8.6461,8.5051,8.5709,627009.0
2021-12-06 11:00:00,9.12,9.17,9.02,9.16,491567.0,8.5709,8.6179,8.4769,8.6085,491567.0
2021-12-06 11:30:00,9.16,9.2,9.12,9.19,499583.0,8.6085,8.6461,8.5709,8.6367,499583.0
2021-12-06 12:00:00,9.19,9.23,9.12,9.16,293526.0,8.6367,8.6743,8.5709,8.6085,293526.0
2021-12-06 12:30:00,9.16,9.26,9.14,9.24,279625.0,8.6085,8.7025,8.5897,8.6837,279625.0
2021-12-06 13:00:00,9.24,9.24,9.14,9.17,282543.0,8.6837,8.6837,8.5897,8.6179,282543.0
2021-12-06 13:30:00,9.17,9.18,9.15,9.17,201255.0,8.6179,8.6273,8.5991,8.6179,201255.0
2021-12-06 14:00:00,9.16,9.25,9.16,9.22,313359.0,8.6085,8.6931,8.6085,8.6649,313359.0
2021-12-06 14:30:00,9.22,9.24,9.14,9.14,377549.0,8.6649,8.6837,8.5897,8.5897,377549.0
2021-12-06 15:00:00,9.14,9.17,9.12,9.14,565794.0,8.5897,8.6179,8.5709,8.5897,565794.0
2021-12-06 15:30:00,9.14,9.15,9.08,9.14,1343263.0,8.5897,8.5991,8.5333,8.5897,1343263.0
2021-12-07 09:30:00,9.47,9.98,9.4,9.95,2086239.0,8.8998,9.3791,8.834,9.3509,2086239.0
2021-12-07 10:00:00,9.96,10.01,9.77,9.88,1383209.0,9.3603,9.4073,9.1818,9.2851,1383209.0
2021-12-07 10:30:00,9.89,9.96,9.87,9.91,502033.0,9.2945,9.3603,9.2757,9.3133,502033.0
2021-12-07 11:00:00,9.91,9.93,9.77,9.85,565545.0,9.3133,9.3321,9.1818,9.2569,565545.0
2021-12-07 11:30:00,9.86,9.98,9.85,9.97,352391.0,9.2663,9.3791,9.2569,9.3697,352391.0
2021-12-07 12:00:00,9.97,10.0,9.95,9.98,531993.0,9.3697,9.3979,9.3509,9.3791,531993.0
2021-12-07 12:30:00,9.97,10.02,9.96,10.0,311158.0,9.3697,9.4167,9.3603,9.3979,311158.0
2021-12-07 13:00:00,10.0,10.0,9.94,9.97,406695.0,9.3979,9.3979,9.3415,9.3697,406695.0
2021-12-07 13:30:00,9.97,10.02,9.94,9.97,297838.0,9.3697,9.4167,9.3415,9.3697,297838.0
2021-12-07 14:00:00,9.97,10.04,9.94,10.01,203573.0,9.3697,9.4355,9.3415,9.4073,203573.0
2021-12-07 14:30:00,10.01,10.01,9.95,9.96,187189.0,9.4073,9.4073,9.3509,9.3603,187189.0
2021-12-07 15:00:00,9.96,9.99,9.94,9.94,207569.0,9.3603,9.3885,9.3415,9.3415,207569.0
2021-12-07 15:30:00,9.94,10.02,9.92,10.0,1220590.0,9.3415,9.4167,9.3227,9.3979,1220590.0
2021-12-08 09:30:00,9.81,9.95,9.5,9.87,1338063.0,9.2193,9.3509,8.928,9.2757,1338063.0
2021-12-08 10:00:00,9.87,10.05,9.82,10.03,557796.0,9.2757,9.4449,9.2287,9.4261,557796.0
2021-12-08 10:30:00,10.03,10.19,9.97,10.19,482367.0,9.4261,9.5765,9.3697,9.5765,482367.0
2021-12-08 11:00:00,10.19,10.2,10.07,10.09,298553.0,9.5765,9.5859,9.4637,9.4825,298553.0
2021-12-08 11:30:00,10.08,10.2,10.06,10.08,359195.0,9.4731,9.5859,9.4543,9.4731,359195.0
2021-12-08 12:00:00,10.08,10.11,10.01,10.05,257339.0,9.4731,9.5013,9.4073,9.4449,257339.0
2021-12-08 12:30:00,10.05,10.07,10.01,10.02,249636.0,9.4449,9.4637,9.4073,9.4167,249636.0
2021-12-08 13:00:00,10.02,10.05,10.01,10.01,214067.0,9.4167,9.4449,9.4073,9.4073,214067.0
2021-12-08 13:30:00,10.01,10.03,9.96,9.96,279760.0,9.4073,9.4261,9.3603,9.3603,279760.0
2021-12-08 14:00:00,9.96,9.97,9.87,9.88,314817.0,9.3603,9.3697,9.2757,9.2851,314817.0
2021-12-08 14:30:00,9.88,9.94,9.85,9.94,262597.0,9.2851,9.3415,9.2569,9.3415,262597.0
2021-12-08 15:00:00,9.94,9.94,9.83,9.88,312447.0,9.3415,9.3415,9.2381,9.2851,312447.0
2021-12-08 15:30:00,9.88,9.89,9.79,9.79,1012607.0,9.2851,9.2945,9.2006,9.2006,1012607.0
2021-12-09 09:30:00,9.8,9.99,9.59,9.8,824033.0,9.2099,9.3885,9.0126,9.2099,824033.0
2021-12-09 10:00:00,9.81,9.92,9.67,9.69,449027.0,9.2193,9.3227,9.0878,9.1066,449027.0
2021-12-09 10:30:00,9.69,9.73,9.56,9.62,731521.0,9.1066,9.1442,8.9844,9.0408,731521.0
2021-12-09 11:00:00,9.62,9.63,9.53,9.61,540626.0,9.0408,9.0502,8.9562,9.0314,540626.0
2021-12-09 11:30:00,9.6,9.61,9.5,9.52,582078.0,9.022,9.0314,8.928,8.9468,582078.0
2021-12-09 12:00:00,9.53,9.54,9.43,9.44,669895.0,8.9562,8.9656,8.8622,8.8716,669895.0
2021-12-09 12:30:00,9.43,9.53,9.42,9.52,367743.0,8.8622,8.9562,8.8528,8.9468,367743.0
2021-12-09 13:00:00,9.52,9.54,9.41,9.44,294966.0,8.9468,8.9656,8.8434,8.8716,294966.0
2021-12-09 13:30:00,9.44,9.49,9.39,9.49,212269.0,8.8716,8.9186,8.8246,8.9186,212269.0
2021-12-09 14:00:00,9.49,9.52,9.44,9.45,179821.0,8.9186,8.9468,8.8716,8.881,179821.0
2021-12-09 14:30:00,9.45,9.47,9.39,9.42,295034.0,8.881,8.8998,8.8246,8.8528,295034.0
2021-12-09 15:00:00,9.42,9.45,9.38,9.39,280727.0,8.8528,8.881,8.8152,8.8246,280727.0
2021-12-09 15:30:00,9.39,9.47,9.37,9.43,1010348.0,8.8246,8.8998,8.8058,8.8622,1010348.0
2021-12-10 09:30:00,9.4,9.6,9.32,9.37,510864.0,8.834,9.022,8.7588,8.8058,510864.0
2021-12-10 10:00:00,9.38,9.56,9.38,9.43,344121.0,8.8152,8.9844,8.8152,8.8622,344121.0
2021-12-10 10:30:00,9.42,9.44,9.32,9.37,314359.0,8.8528,8.8716,8.7588,8.8058,314359.0
2021-12-10 11:00:00,9.37,9.48,9.35,9.46,646361.0,8.8058,8.9092,8.787,8.8904,646361.0
2021-12-10 11:30:00,9.46,9.46,9.37,9.43,826899.0,8.8904,8.8904,8.8058,8.8622,826899.0
2021-12-10 12:00:00,9.43,9.43,9.29,9.3,450171.0,8.8622,8.8622,8.7307,8.7401,450171.0
2021-12-10 12:30:00,9.3,9.31,9.24,9.25,422725.0,8.7401,8.7495,8.6837,8.6931,422725.0
2021-12-10 13:00:00,9.24,9.32,9.2,9.32,307985.0,8.6837,8.7588,8.6461,8.7588,307985.0
2021-12-10 13:30:00,9.32,9.32,9.23,9.23,241613.0,8.7588,8.7588,8.6743,8.6743,241613.0
2021-12-10 14:00:00,9.24,9.26,9.18,9.18,248700.0,8.6837,8.7025,8.6273,8.6273,248700.0
2021-12-10 14:30:00,9.19,9.25,9.18,9.21,259564.0,8.6367,8.6931,8.6273,8.6555,259564.0
2021-12-10 15:00:00,9.21,9.23,9.16,9.19,495131.0,8.6555,8.6743,8.6085,8.6367,495131.0
2021-12-10 15:30:00,9.19,9.33,9.17,9.33,1925763.0,8.6367,8.7682,8.6179,8.7682,1925763.0
2021-12-13 09:30:00,9.19,9.22,9.02,9.08,993653.0,8.6367,8.6649,8.4769,8.5333,993653.0
2021-12-13 10:00:00,9.06,9.08,8.88,8.89,796073.0,8.5145,8.5333,8.3453,8.3547,796073.0
2021-12-13 10:30:00,8.89,8.92,8.87,8.88,1121234.0,8.3547,8.3829,8.3359,8.3453,1121234.0
2021-12-13 11:00:00,8.88,8.93,8.87,8.89,1096823.0,8.3453,8.3923,8.3359,8.3547,1096823.0
2021-12-13 11:30:00,8.88,8.92,8.79,8.8,1020451.0,8.3453,8.3829,8.2608,8.2702,1020451.0
2021-12-13 12:00:00,8.8,8.88,8.78,8.87,208190.0,8.2702,8.3453,8.2514,8.3359,208190.0
2021-12-13 12:30:00,8.88,8.92,8.86,8.89,210886.0,8.3453,8.3829,8.3265,8.3547,210886.0
2021-12-13 13:00:00,8.89,8.95,8.88,8.93,161132.0,8.3547,8.4111,8.3453,8.3923,161132.0
2021-12-13 13:30:00,8.93,9.03,8.92,9.02,277685.0,8.3923,8.4863,8.3829,8.4769,277685.0
2021-12-13 14:00:00,9.01,9.04,8.95,8.99,351295.0,8.4675,8.4957,8.4111,8.4487,351295.0
2021-12-13 14:30:00,8.99,9.04,8.98,9.03,188343.0,8.4487,8.4957,8.4393,8.4863,188343.0
2021-12-13 15:00:00,9.03,9.06,9.01,9.03,308068.0,8.4863,8.5145,8.4675,8.4863,308068.0
2021-12-13 15:30:00,9.03,9.05,8.99,9.0,728198.0,8.4863,8.5051,8.4487,8.4581,728198.0
2021-12-14 09:30:00,8.91,9.08,8.68,9.05,1078097.0,8.3735,8.5333,8.1574,8.5051,1078097.0
2021-12-14 10:00:00,9.05,9.13,8.95,9.08,528735.0,8.5051,8.5803,8.4111,8.5333,528735.0
2021-12-14 10:30:00,9.08,9.09,8.91,8.94,416438.0,8.5333,8.5427,8.3735,8.4017,416438.0
2021-12-14 11:00:00,8.94,9.05,8.92,8.94,386779.0,8.4017,8.5051,8.3829,8.4017,386779.0
2021-12-14 11:30:00,8.94,9.02,8.9,9.0,273010.0,8.4017,8.4769,8.3641,8.4581,273010.0
2021-12-14 12:00:00,9.0,9.03,8.97,9.02,172562.0,8.4581,8.4863,8.4299,8.4769,172562.0
2021-12-14 12:30:00,9.02,9.02,8.94,8.96,191998.0,8.4769,8.4769,8.4017,8.4205,191998.0
2021-12-14 13:00:00,8.96,9.06,8.94,9.04,186162.0,8.4205,8.5145,8.4017,8.4957,186162.0
2021-12-14 13:30:00,9.04,9.04,8.96,8.96,151806.0,8.4957,8.4957,8.4205,8.4205,151806.0
2021-12-14 14:00:00,8.96,9.02,8.95,8.98,277922.0,8.4205,8.4769,8.4111,8.4393,277922.0
2021-12-14 14:30:00,8.99,9.0,8.9,8.94,220842.0,8.4487,8.4581,8.3641,8.4017,220842.0
2021-12-14 15:00:00,8.93,8.98,8.91,8.97,162923.0,8.3923,8.4393,8.3735,8.4299,162923.0
2021-12-14 15:30:00,8.97,8.98,8.84,8.85,1011700.0,8.4299,8.4393,8.3077,8.3171,1011700.0
2021-12-15 09:30:00,8.82,8.83,8.54,8.68,1059891.0,8.289,8.2984,8.0258,8.1574,1059891.0
2021-12-15 10:00:00,8.68,8.69,8.51,8.53,469612.0,8.1574,8.1668,7.9976,8.0164,469612.0
2021-12-15 10:30:00,8.54,8.58,8.5,8.5,334361.0,8.0258,8.0634,7.9882,7.9882,334361.0
2021-12-15 11:00:00,8.51,8.59,8.5,8.54,270108.0,7.9976,8.0728,7.9882,8.0258,270108.0
2021-12-15 11:30:00,8.54,8.56,8.46,8.55,328634.0,8.0258,8.0446,7.9506,8.0352,328634.0
2021-12-15 12:00:00,8.55,8.57,8.48,8.53,187892.0,8.0352,8.054,7.9694,8.0164,187892.0
2021-12-15 12:30:00,8.52,8.58,8.51,8.57,138269.0,8.007,8.0634,7.9976,8.054,138269.0
2021-12-15 13:00:00,8.57,8.6,8.55,8.59,230490.0,8.054,8.0822,8.0352,8.0728,230490.0
2021-12-15 13:30:00,8.59,8.68,8.58,8.63,251723.0,8.0728,8.1574,8.0634,8.1104,251723.0
2021-12-15 14:00:00,8.63,8.75,8.56,8.62,373697.0,8.1104,8.2232,8.0446,8.101,373697.0
2021-12-15 14:30:00,8.62,8.64,8.53,8.58,324869.0,8.101,8.1198,8.0164,8.0634,324869.0
2021-12-15 15:00:00,8.58,8.81,8.58,8.8,365884.0,8.0634,8.2796,8.0634,8.2702,365884.0
2021-12-15 15:30:00,8.8,8.85,8.74,8.81,816347.0,8.2702,8.3171,8.2138,8.2796,816347.0
2021-12-16 09:30:00,8.98,9.28,8.91,9.04,1132523.0,8.4393,8.7213,8.3735,8.4957,1132523.0
2021-12-16 10:00:00,9.04,9.06,8.72,8.74,779614.0,8.4957,8.5145,8.195,8.2138,779614.0
2021-12-16 10:30:00,8.74,8.81,8.67,8.8,448802.0,8.2138,8.2796,8.148,8.2702,448802.0
2021-12-16 11:00:00,8.8,8.85,8.69,8.82,380178.0,8.2702,8.3171,8.1668,8.289,380178.0
2021-12-16 11:30:00,8.83,8.83,8.68,8.7,186455.0,8.2984,8.2984,8.1574,8.1762,186455.0
2021-12-16 12:00:00,8.7,8.73,8.58,8.6,3578323.0,8.1762,8.2044,8.0634,8.0822,3578323.0
2021-12-16 12:30:00,8.59,8.61,8.51,8.59,388035.0,8.0728,8.0916,7.9976,8.0728,388035.0
2021-12-16 13:00:00,8.59,8.62,8.57,8.61,379948.0,8.0728,8.101,8.054,8.0916,379948.0
2021-12-16 13:30:00,8.6,8.62,8.57,8.58,405380.0,8.0822,8.101,8.054,8.0634,405380.0
2021-12-16 14:00:00,8.58,8.59,8.5,8.55,641846.0,8.0634,8.0728,7.9882,8.0352,641846.0
2021-12-16 14:30:00,8.54,8.56,8.42,8.49,888385.0,8.0258,8.0446,7.913,7.9788,888385.0
2021-12-16 15:00:00,8.49,8.54,8.47,8.53,683533.0,7.9788,8.0258,7.96,8.0164,683533.0
2021-12-16 15:30:00,8.53,8.55,8.44,8.48,1796633.0,8.0164,8.0352,7.9318,7.9694,1796633.0
2021-12-17 09:30:00,8.4,8.5,8.22,8.38,910958.0,7.8942,7.9882,7.7251,7.8754,910958.0
2021-12-17 10:00:00,8.38,8.6,8.38,8.48,615774.0,7.8754,8.0822,7.8754,7.9694,615774.0
2021-12-17 10:30:00,8.48,8.52,8.4,8.51,463557.0,7.9694,8.007,7.8942,7.9976,463557.0
2021-12-17 11:00:00,8.51,8.53,8.42,8.47,482132.0,7.9976,8.0164,7.913,7.96,482132.0
2021-12-17 11:30:00,8.47,8.49,8.36,8.44,648556.0,7.96,7.9788,7.8566,7.9318,648556.0
2021-12-17 12:00:00,8.44,8.48,8.36,8.39,398635.0,7.9318,7.9694,7.8566,7.8848,398635.0
2021-12-17 12:30:00,8.38,8.46,8.37,8.45,208367.0,7.8754,7.9506,7.866,7.9412,208367.0
2021-12-17 13:00:00,8.44,8.47,8.37,8.41,344168.0,7.9318,7.96,7.866,7.9036,344168.0
2021-12-17 13:30:00,8.41,8.52,8.4,8.51,338966.0,7.9036,8.007,7.8942,7.9976,338966.0
2021-12-17 14:00:00,8.51,8.53,8.43,8.49,511124.0,7.9976,8.0164,7.9224,7.9788,511124.0
2021-12-17 14:30:00,8.5,8.54,8.41,8.43,755025.0,7.9882,8.0258,7.9036,7.9224,755025.0
2021-12-17 15:00:00,8.43,8.46,8.35,8.41,619421.0,7.9224,7.9506,7.8473,7.9036,619421.0
2021-12-17 15:30:00,8.41,8.41,8.24,8.3,3323013.0,7.9036,7.9036,7.7439,7.8003,3323013.0
2021-12-20 09:30:00,8.07,8.16,7.96,8.14,1323714.0,7.5841,7.6687,7.4807,7.6499,1323714.0
2021-12-20 10:00:00,8.14,8.24,8.1,8.13,593720.0,7.6499,7.7439,7.6123,7.6405,593720.0
2021-12-20 10:30:00,8.13,8.13,8.0,8.06,404051.0,7.6405,7.6405,7.5183,7.5747,404051.0
2021-12-20 11:00:00,8.06,8.14,8.02,8.03,303557.0,7.5747,7.6499,7.5371,7.5465,303557.0
2021-12-20 11:30:00,8.03,8.06,8.0,8.02,302098.0,7.5465,7.5747,7.5183,7.5371,302098.0
2021-12-20 12:00:00,8.01,8.04,7.98,8.0,264824.0,7.5277,7.5559,7.4995,7.5183,264824.0
2021-12-20 12:30:00,8.0,8.01,7.95,7.97,166344.0,7.5183,7.5277,7.4713,7.4901,166344.0
2021-12-20 13:00:00,7.97,8.01,7.93,7.97,375485.0,7.4901,7.5277,7.4525,7.4901,375485.0
2021-12-20 13:30:00,7.96,8.02,7.95,8.0,254334.0,7.4807,7.5371,7.4713,7.5183,254334.0
2021-12-20 14:00:00,8.0,8.04,7.99,8.0,160852.0,7.5183,7.5559,7.5089,7.5183,160852.0
2021-12-20 14:30:00,8.0,8.07,7.98,8.06,126576.0,7.5183,7.5841,7.4995,7.5747,126576.0
2021-12-20 15:00:00,8.05,8.09,8.03,8.06,254101.0,7.5653,7.6029,7.5465,7.5747,254101.0
2021-12-20 15:30:00,8.06,8.07,7.99,8.02,782621.0,7.5747,7.5841,7.5089,7.5371,782621.0
2021-12-21 09:30:00,8.16,8.33,8.15,8.26,1181351.0,7.6687,7.8285,7.6593,7.7627,1181351.0
2021-12-21 10:00:00,8.26,8.38,8.25,8.31,594033.0,7.7627,7.8754,7.7533,7.8097,594033.0
2021-12-21 10:30:00,8.31,8.35,8.2,8.26,817517.0,7.8097,7.8473,7.7063,7.7627,817517.0
2021-12-21 11:00:00,8.26,8.41,8.23,8.39,1435093.0,7.7627,7.9036,7.7345,7.8848,1435093.0
2021-12-21 11:30:00,8.39,8.41,8.33,8.34,552421.0,7.8848,7.9036,7.8285,7.8379,552421.0
2021-12-21 12:00:00,8.35,8.38,8.3,8.32,404627.0,7.8473,7.8754,7.8003,7.8191,404627.0
2021-12-21 12:30:00,8.33,8.37,8.31,8.34,238124.0,7.8285,7.866,7.8097,7.8379,238124.0
2021-12-21 13:00:00,8.34,8.38,8.32,8.38,286347.0,7.8379,7.8754,7.8191,7.8754,286347.0
2021-12-21 13:30:00,8.37,8.38,8.32,8.35,367746.0,7.866,7.8754,7.8191,7.8473,367746.0
2021-12-21 14:00:00,8.35,8.42,8.33,8.41,425325.0,7.8473,7.913,7.8285,7.9036,425325.0
2021-12-21 14:30:00,8.4,8.43,8.38,8.42,266648.0,7.8942,7.9224,7.8754,7.913,266648.0
2021-12-21 15:00:00,8.43,8.44,8.37,8.38,337577.0,7.9224,7.9318,7.866,7.8754,337577.0
2021-12-21 15:30:00,8.38,8.4,8.35,8.37,948006.0,7.8754,7.8942,7.8473,7.866,948006.0
2021-12-22 09:30:00,8.26,8.41,8.12,8.39,915172.0,7.7627,7.9036,7.6311,7.8848,915172.0
2021-12-22 10:00:00,8.38,8.42,8.3,8.3,384415.0,7.8754,7.913,7.8003,7.8003,384415.0
2021-12-22 10:30:00,8.3,8.37,8.3,8.34,286772.0,7.8003,7.866,7.8003,7.8379,286772.0
2021-12-22 11:00:00,8.34,8.39,8.33,8.36,255006.0,7.8379,7.8848,7.8285,7.8566,255006.0
2021-12-22 11:30:00,8.36,8.39,8.32,8.38,214625.0,7.8566,7.8848,7.8191,7.8754,214625.0
2021-12-22 12:00:00,8.38,8.38,8.31,8.37,209377.0,7.8754,7.8754,7.8097,7.866,209377.0
2021-12-22 12:30:00,8.37,8.44,8.36,8.43,249672.0,7.866,7.9318,7.8566,7.9224,249672.0
2021-12-22 13:00:00,8.44,8.49,8.4,8.48,292946.0,7.9318,7.9788,7.8942,7.9694,292946.0
2021-12-22 13:30:00,8.48,8.51,8.43,8.48,525056.0,7.9694,7.9976,7.9224,7.9694,525056.0
2021-12-22 14:00:00,8.49,8.49,8.39,8.41,292567.0,7.9788,7.9788,7.8848,7.9036,292567.0
2021-12-22 14:30:00,8.42,8.46,8.42,8.44,155686.0,7.913,7.9506,7.913,7.9318,155686.0
2021-12-22 15:00:00,8.45,8.46,8.38,8.39,142809.0,7.9412,7.9506,7.8754,7.8848,142809.0
2021-12-22 15:30:00,8.39,8.45,8.39,8.45,561675.0,7.8848,7.9412,7.8848,7.9412,561675.0
2021-12-23 09:30:00,8.33,8.39,8.1,8.16,808451.0,7.8285,7.8848,7.6123,7.6687,808451.0
2021-12-23 10:00:00,8.17,8.29,8.12,8.26,429149.0,7.6781,7.7909,7.6311,7.7627,429149.0
2021-12-23 10:30:00,8.26,8.41,8.26,8.36,359353.0,7.7627,7.9036,7.7627,7.8566,359353.0
2021-12-23 11:00:00,8.36,8.41,8.32,8.41,194408.0,7.8566,7.9036,7.8191,7.9036,194408.0
2021-12-23 11:30:00,8.41,8.42,8.37,8.38,202390.0,7.9036,7.913,7.866,7.8754,202390.0
2021-12-23 12:00:00,8.38,8.43,8.36,8.43,167264.0,7.8754,7.9224,7.8566,7.9224,167264.0
2021-12-23 12:30:00,8.43,8.47,8.41,8.46,244765.0,7.9224,7.96,7.9036,7.9506,244765.0
2021-12-23 13:00:00,8.46,8.54,8.45,8.51,364836.0,7.9506,8.0258,7.9412,7.9976,364836.0
2021-12-23 13:30:00,8.51,8.54,8.49,8.51,195916.0,7.9976,8.0258,7.9788,7.9976,195916.0
2021-12-23 14:00:00,8.51,8.52,8.49,8.49,126286.0,7.9976,8.007,7.9788,7.9788,126286.0
2021-12-23 14:30:00,8.5,8.51,8.46,8.46,128008.0,7.9882,7.9976,7.9506,7.9506,128008.0
2021-12-23 15:00:00,8.46,8.48,8.41,8.46,373133.0,7.9506,7.9694,7.9036,7.9506,373133.0
2021-12-23 15:30:00,8.46,8.48,8.43,8.46,596367.0,7.9506,7.9694,7.9224,7.9506,596367.0
2021-12-27 09:30:00,8.31,8.65,8.31,8.51,746452.0,7.8097,8.1292,7.8097,7.9976,746452.0
2021-12-27 10:00:00,8.51,8.53,8.42,8.45,329406.0,7.9976,8.0164,7.913,7.9412,329406.0
2021-12-27 10:30:00,8.45,8.47,8.37,8.42,383521.0,7.9412,7.96,7.866,7.913,383521.0
2021-12-27 11:00:00,8.42,8.46,8.36,8.38,295876.0,7.913,7.9506,7.8566,7.8754,295876.0
2021-12-27 11:30:00,8.38,8.39,8.31,8.32,208717.0,7.8754,7.8848,7.8097,7.8191,208717.0
2021-12-27 12:00:00,8.31,8.31,8.26,8.29,187392.0,7.8097,7.8097,7.7627,7.7909,187392.0
2021-12-27 12:30:00,8.29,8.29,8.25,8.27,162781.0,7.7909,7.7909,7.7533,7.7721,162781.0
2021-12-27 13:00:00,8.27,8.28,8.25,8.25,161434.0,7.7721,7.7815,7.7533,7.7533,161434.0
2021-12-27 13:30:00,8.26,8.26,8.21,8.22,223176.0,7.7627,7.7627,7.7157,7.7251,223176.0
2021-12-27 14:00:00,8.22,8.24,8.2,8.21,283284.0,7.7251,7.7439,7.7063,7.7157,283284.0
2021-12-27 14:30:00,8.21,8.24,8.2,8.2,483787.0,7.7157,7.7439,7.7063,7.7063,483787.0
2021-12-27 15:00:00,8.21,8.23,8.18,8.21,378860.0,7.7157,7.7345,7.6875,7.7157,378860.0
2021-12-27 15:30:00,8.21,8.24,8.17,8.24,913809.0,7.7157,7.7439,7.6781,7.7439,913809.0
2021-12-28 09:30:00,8.03,8.03,7.76,7.85,1736879.0,7.5465,7.5465,7.2928,7.3774,1736879.0
2021-12-28 10:00:00,7.85,7.91,7.8,7.83,710482.0,7.3774,7.4337,7.3304,7.3586,710482.0
2021-12-28 10:30:00,7.83,7.86,7.69,7.76,1010388.0,7.3586,7.3868,7.227,7.2928,1010388.0
2021-12-28 11:00:00,7.75,7.79,7.68,7.73,881655.0,7.2834,7.321,7.2176,7.2646,881655.0
2021-12-28 11:30:00,7.73,7.79,7.71,7.78,444980.0,7.2646,7.321,7.2458,7.3116,444980.0
2021-12-28 12:00:00,7.78,7.84,7.77,7.82,394740.0,7.3116,7.368,7.3022,7.3492,394740.0
2021-12-28 12:30:00,7.81,7.84,7.81,7.83,247907.0,7.3398,7.368,7.3398,7.3586,247907.0
2021-12-28 13:00:00,7.83,7.89,7.81,7.88,329955.0,7.3586,7.4149,7.3398,7.4056,329955.0
2021-12-28 13:30:00,7.88,7.9,7.83,7.85,298341.0,7.4056,7.4243,7.3586,7.3774,298341.0
2021-12-28 14:00:00,7.84,7.86,7.81,7.86,208859.0,7.368,7.3868,7.3398,7.3868,208859.0
2021-12-28 14:30:00,7.85,7.87,7.82,7.87,216831.0,7.3774,7.3962,7.3492,7.3962,216831.0
2021-12-28 15:00:00,7.87,7.87,7.8,7.82,270588.0,7.3962,7.3962,7.3304,7.3492,270588.0
2021-12-28 15:30:00,7.83,7.85,7.78,7.78,1016545.0,7.3586,7.3774,7.3116,7.3116,1016545.0
2021-12-29 09:30:00,7.71,7.77,7.63,7.67,601855.0,7.2458,7.3022,7.1706,7.2082,601855.0
2021-12-29 10:00:00,7.67,7.73,7.58,7.69,506415.0,7.2082,7.2646,7.1236,7.227,506415.0
2021-12-29 10:30:00,7.69,7.71,7.62,7.68,242518.0,7.227,7.2458,7.1612,7.2176,242518.0
2021-12-29 11:00:00,7.68,7.81,7.68,7.75,236913.0,7.2176,7.3398,7.2176,7.2834,236913.0
2021-12-29 11:30:00,7.75,7.76,7.69,7.69,168917.0,7.2834,7.2928,7.227,7.227,168917.0
2021-12-29 12:00:00,7.69,7.7,7.65,7.66,330584.0,7.227,7.2364,7.1894,7.1988,330584.0
2021-12-29 12:30:00,7.66,7.68,7.61,7.63,187963.0,7.1988,7.2176,7.1518,7.1706,187963.0
2021-12-29 13:00:00,7.62,7.67,7.61,7.67,171373.0,7.1612,7.2082,7.1518,7.2082,171373.0
2021-12-29 13:30:00,7.67,7.69,7.65,7.69,175361.0,7.2082,7.227,7.1894,7.227,175361.0
2021-12-29 14:00:00,7.69,7.7,7.67,7.7,290347.0,7.227,7.2364,7.2082,7.2364,290347.0
2021-12-29 14:30:00,7.7,7.7,7.6,7.61,382051.0,7.2364,7.2364,7.1424,7.1518,382051.0
2021-12-29 15:00:00,7.6,7.61,7.49,7.51,1015757.0,7.1424,7.1518,7.039,7.0578,1015757.0
2021-12-29 15:30:00,7.51,7.55,7.47,7.5,2119456.0,7.0578,7.0954,7.0202,7.0484,2119456.0
2021-12-30 09:30:00,7.52,8.11,7.51,8.08,1744383.0,7.0672,7.6217,7.0578,7.5935,1744383.0
2021-12-30 10:00:00,8.08,8.16,8.02,8.07,934036.0,7.5935,7.6687,7.5371,7.5841,934036.0
2021-12-30 10:30:00,8.08,8.22,8.07,8.21,819380.0,7.5935,7.7251,7.5841,7.7157,819380.0
2021-12-30 11:00:00,8.21,8.24,8.16,8.21,704806.0,7.7157,7.7439,7.6687,7.7157,704806.0
2021-12-30 11:30:00,8.21,8.36,8.21,8.35,746782.0,7.7157,7.8566,7.7157,7.8473,746782.0
2021-12-30 12:00:00,8.35,8.4,8.32,8.34,449141.0,7.8473,7.8942,7.8191,7.8379,449141.0
2021-12-30 12:30:00,8.34,8.48,8.34,8.46,607699.0,7.8379,7.9694,7.8379,7.9506,607699.0
2021-12-30 13:00:00,8.45,8.5,8.43,8.48,404961.0,7.9412,7.9882,7.9224,7.9694,404961.0
2021-12-30 13:30:00,8.48,8.53,8.4,8.5,518448.0,7.9694,8.0164,7.8942,7.9882,518448.0
2021-12-30 14:00:00,8.5,8.56,8.46,8.53,580518.0,7.9882,8.0446,7.9506,8.0164,580518.0
2021-12-30 14:30:00,8.53,8.57,8.5,8.55,387469.0,8.0164,8.054,7.9882,8.0352,387469.0
2021-12-30 15:00:00,8.55,8.56,8.41,8.49,390823.0,8.0352,8.0446,7.9036,7.9788,390823.0
2021-12-30 15:30:00,8.5,8.52,8.43,8.43,1062247.0,7.9882,8.007,7.9224,7.9224,1062247.0
2021-12-31 09:30:00,8.32,8.55,8.25,8.53,1149129.0,7.8191,8.0352,7.7533,8.0164,1149129.0
2021-12-31 10:00:00,8.53,8.6,8.41,8.46,471930.0,8.0164,8.0822,7.9036,7.9506,471930.0
2021-12-31 10:30:00,8.46,8.52,8.44,8.49,396032.0,7.9506,8.007,7.9318,7.9788,396032.0
2021-12-31 11:00:00,8.49,8.53,8.44,8.52,230131.0,7.9788,8.0164,7.9318,8.007,230131.0
2021-12-31 11:30:00,8.52,8.53,8.43,8.45,258523.0,8.007,8.0164,7.9224,7.9412,258523.0
2021-12-31 12:00:00,8.45,8.5,8.43,8.44,273141.0,7.9412,7.9882,7.9224,7.9318,273141.0
2021-12-31 12:30:00,8.45,8.5,8.43,8.48,248267.0,7.9412,7.9882,7.9224,7.9694,248267.0
2021-12-31 13:00:00,8.48,8.5,8.47,8.49,194698.0,7.9694,7.9882,7.96,7.9788,194698.0
2021-12-31 13:30:00,8.48,8.55,8.47,8.54,173499.0,7.9694,8.0352,7.96,8.0258,173499.0
2021-12-31 14:00:00,8.54,8.64,8.51,8.6,502988.0,8.0258,8.1198,7.9976,8.0822,502988.0
2021-12-31 14:30:00,8.6,8.62,8.55,8.57,340871.0,8.0822,8.101,8.0352,8.054,340871.0
2021-12-31 15:00:00,8.57,8.64,8.52,8.52,648161.0,8.054,8.1198,8.007,8.007,648161.0
2021-12-31 15:30:00,8.52,8.52,8.4,8.4,1093398.0,8.007,8.007,7.8942,7.8942,1093398.0
2022-01-03 09:30:00,8.38,8.45,8.17,8.28,822801.0,7.8754,7.9412,7.6781,7.7815,822801.0
2022-01-03 10:00:00,8.28,8.45,8.22,8.36,407581.0,7.7815,7.9412,7.7251,7.8566,407581.0
2022-01-03 10:30:00,8.37,8.5,8.36,8.44,401576.0,7.866,7.9882,7.8566,7.9318,401576.0
2022-01-03 11:00:00,8.45,8.59,8.45,8.52,327529.0,7.9412,8.0728,7.9412,8.007,327529.0
2022-01-03 11:30:00,8.51,8.58,8.49,8.53,230111.0,7.9976,8.0634,7.9788,8.0164,230111.0
2022-01-03 12:00:00,8.53,8.55,8.42,8.46,158247.0,8.0164,8.0352,7.913,7.9506,158247.0
2022-01-03 12:30:00,8.46,8.51,8.43,8.44,127414.0,7.9506,7.9976,7.9224,7.9318,127414.0
2022-01-03 13:00:00,8.44,8.45,8.4,8.44,145533.0,7.9318,7.9412,7.8942,7.9318,145533.0
2022-01-03 13:30:00,8.43,8.47,8.41,8.43,130380.0,7.9224,7.96,7.9036,7.9224,130380.0
2022-01-03 14:00:00,8.42,8.43,8.39,8.39,123548.0,7.913,7.9224,7.8848,7.8848,123548.0
2022-01-03 14:30:00,8.39,8.4,8.35,8.37,170541.0,7.8848,7.8942,7.8473,7.866,170541.0
2022-01-03 15:00:00,8.36,8.4,8.35,8.36,158578.0,7.8566,7.8942,7.8473,7.8566,158578.0
2022-01-03 15:30:00,8.37,8.38,8.33,8.36,837686.0,7.866,7.8754,7.8285,7.8566,837686.0
2022-01-04 09:30:00,8.2,8.21,7.91,7.95,1317237.0,7.7063,7.7157,7.4337,7.4713,1317237.0
2022-01-04 10:00:00,7.95,7.96,7.84,7.85,718602.0,7.4713,7.4807,7.368,7.3774,718602.0
2022-01-04 10:30:00,7.85,7.89,7.78,7.83,1072175.0,7.3774,7.4149,7.3116,7.3586,1072175.0
2022-01-04 11:00:00,7.83,7.93,7.75,7.86,1125433.0,7.3586,7.4525,7.2834,7.3868,1125433.0
2022-01-04 11:30:00,7.86,8.02,7.85,7.97,349913.0,7.3868,7.5371,7.3774,7.4901,349913.0
2022-01-04 12:00:00,7.97,7.97,7.89,7.93,225849.0,7.4901,7.4901,7.4149,7.4525,225849.0
2022-01-04 12:30:00,7.93,7.93,7.83,7.85,371391.0,7.4525,7.4525,7.3586,7.3774,371391.0
2022-01-04 13:00:00,7.85,7.9,7.83,7.88,397251.0,7.3774,7.4243,7.3586,7.4056,397251.0
2022-01-04 13:30:00,7.88,7.92,7.85,7.85,159661.0,7.4056,7.4431,7.3774,7.3774,159661.0
2022-01-04 14:00:00,7.85,7.91,7.82,7.87,310412.0,7.3774,7.4337,7.3492,7.3962,310412.0
2022-01-04 14:30:00,7.86,7.95,7.84,7.95,437731.0,7.3868,7.4713,7.368,7.4713,437731.0
2022-01-04 15:00:00,7.94,8.03,7.94,8.01,294922.0,7.4619,7.5465,7.4619,7.5277,294922.0
2022-01-04 15:30:00,8.01,8.03,7.97,8.0,917162.0,7.5277,7.5465,7.4901,7.5183,917162.0
2022-01-05 09:30:00,7.83,8.27,7.67,8.14,1258424.0,7.3586,7.7721,7.2082,7.6499,1258424.0
2022-01-05 10:00:00,8.14,8.22,7.98,8.0,705746.0,7.6499,7.7251,7.4995,7.5183,705746.0
2022-01-05 10:30:00,8.0,8.13,7.98,8.03,480300.0,7.5183,7.6405,7.4995,7.5465,480300.0
2022-01-05 11:00:00,8.03,8.06,7.96,8.0,301506.0,7.5465,7.5747,7.4807,7.5183,301506.0
2022-01-05 11:30:00,8.01,8.03,7.97,8.0,327420.0,7.5277,7.5465,7.4901,7.5183,327420.0
2022-01-05 12:00:00,7.99,8.0,7.96,7.96,191344.0,7.5089,7.5183,7.4807,7.4807,191344.0
2022-01-05 12:30:00,7.96,7.96,7.87,7.88,288353.0,7.4807,7.4807,7.3962,7.4056,288353.0
2022-01-05 13:00:00,7.87,7.88,7.78,7.86,300860.0,7.3962,7.4056,7.3116,7.3868,300860.0
2022-01-05 13:30:00,7.85,7.89,7.82,7.87,195918.0,7.3774,7.4149,7.3492,7.3962,195918.0
2022-01-05 14:00:00,7.87,7.9,7.75,7.8,302999.0,7.3962,7.4243,7.2834,7.3304,302999.0
2022-01-05 14:30:00,7.8,7.82,7.7,7.75,411129.0,7.3304,7.3492,7.2364,7.2834,411129.0
2022-01-05 15:00:00,7.75,7.77,7.7,7.73,534869.0,7.2834,7.3022,7.2364,7.2646,534869.0
2022-01-05 15:30:00,7.73,7.82,7.7,7.8,1365649.0,7.2646,7.3492,7.2364,7.3304,1365649.0
2022-01-06 09:30:00,7.98,8.17,7.83,7.94,987262.0,7.4995,7.6781,7.3586,7.4619,987262.0
2022-01-06 10:00:00,7.95,8.0,7.83,7.98,453397.0,7.4713,7.5183,7.3586,7.4995,453397.0
2022-01-06 10:30:00,7.97,8.18,7.97,8.14,564931.0,7.4901,7.6875,7.4901,7.6499,564931.0
2022-01-06 11:00:00,8.15,8.33,8.12,8.22,777504.0,7.6593,7.8285,7.6311,7.7251,777504.0
2022-01-06 11:30:00,8.22,8.29,8.17,8.25,408627.0,7.7251,7.7909,7.6781,7.7533,408627.0
2022-01-06 12:00:00,8.25,8.31,8.24,8.3,237920.0,7.7533,7.8097,7.7439,7.8003,237920.0
2022-01-06 12:30:00,8.3,8.4,8.25,8.38,368874.0,7.8003,7.8942,7.7533,7.8754,368874.0
2022-01-06 13:00:00,8.38,8.39,8.32,8.34,288920.0,7.8754,7.8848,7.8191,7.8379,288920.0
2022-01-06 13:30:00,8.34,8.38,8.3,8.31,267831.0,7.8379,7.8754,7.8003,7.8097,267831.0
2022-01-06 14:00:00,8.32,8.32,8.23,8.27,278593.0,7.8191,7.8191,7.7345,7.7721,278593.0
2022-01-06 14:30:00,8.27,8.28,8.23,8.25,161254.0,7.7721,7.7815,7.7345,7.7533,161254.0
2022-01-06 15:00:00,8.25,8.29,8.21,8.27,241925.0,7.7533,7.7909,7.7157,7.7721,241925.0
2022-01-06 15:30:00,8.27,8.32,8.24,8.29,1240564.0,7.7721,7.8191,7.7439,7.7909,1240564.0
2022-01-07 09:30:00,8.47,8.79,8.33,8.71,1520286.0,7.96,8.2608,7.8285,8.1856,1520286.0
2022-01-07 10:00:00,8.71,8.8,8.64,8.75,1038512.0,8.1856,8.2702,8.1198,8.2232,1038512.0
2022-01-07 10:30:00,8.74,8.8,8.63,8.8,851443.0,8.2138,8.2702,8.1104,8.2702,851443.0
2022-01-07 11:00:00,8.79,8.9,8.74,8.86,1031853.0,8.2608,8.3641,8.2138,8.3265,1031853.0
2022-01-07 11:30:00,8.86,9.12,8.84,8.91,2531218.0,8.3265,8.5709,8.3077,8.3735,2531218.0
2022-01-07 12:00:00,8.9,8.95,8.83,8.86,765383.0,8.3641,8.4111,8.2984,8.3265,765383.0
2022-01-07 12:30:00,8.86,8.88,8.8,8.81,530534.0,8.3265,8.3453,8.2702,8.2796,530534.0
2022-01-07 13:00:00,8.8,8.84,8.79,8.82,582342.0,8.2702,8.3077,8.2608,8.289,582342.0
2022-01-07 13:30:00,8.82,8.91,8.81,8.9,521787.0,8.289,8.3735,8.2796,8.3641,521787.0
2022-01-07 14:00:00,8.9,8.9,8.82,8.84,353868.0,8.3641,8.3641,8.289,8.3077,353868.0
2022-01-07 14:30:00,8.83,8.91,8.82,8.9,534966.0,8.2984,8.3735,8.289,8.3641,534966.0
2022-01-07 15:00:00,8.9,8.94,8.87,8.89,333820.0,8.3641,8.4017,8.3359,8.3547,333820.0
2022-01-07 15:30:00,8.89,8.94,8.85,8.92,1563987.0,8.3547,8.4017,8.3171,8.3829,1563987.0
2022-01-10 09:30:00,8.89,9.05,8.58,8.67,1431168.0,8.3547,8.5051,8.0634,8.148,1431168.0
2022-01-10 10:00:00,8.67,8.9,8.58,8.8,813622.0,8.148,8.3641,8.0634,8.2702,813622.0
2022-01-10 10:30:00,8.8,8.93,8.79,8.89,1241452.0,8.2702,8.3923,8.2608,8.3547,1241452.0
2022-01-10 11:00:00,8.88,8.92,8.83,8.92,500404.0,8.3453,8.3829,8.2984,8.3829,500404.0
2022-01-10 11:30:00,8.92,9.05,8.91,9.04,945306.0,8.3829,8.5051,8.3735,8.4957,945306.0
2022-01-10 12:00:00,9.04,9.05,8.94,8.98,1513484.0,8.4957,8.5051,8.4017,8.4393,1513484.0
2022-01-10 12:30:00,8.98,8.98,8.88,8.88,297184.0,8.4393,8.4393,8.3453,8.3453,297184.0
2022-01-10 13:00:00,8.88,8.92,8.86,8.86,308666.0,8.3453,8.3829,8.3265,8.3265,308666.0
2022-01-10 13:30:00,8.86,8.9,8.79,8.82,258055.0,8.3265,8.3641,8.2608,8.289,258055.0
2022-01-10 14:00:00,8.82,8.9,8.81,8.85,264648.0,8.289,8.3641,8.2796,8.3171,264648.0
2022-01-10 14:30:00,8.85,8.87,8.79,8.8,205900.0,8.3171,8.3359,8.2608,8.2702,205900.0
2022-01-10 15:00:00,8.8,8.86,8.76,8.84,328629.0,8.2702,8.3265,8.2326,8.3077,328629.0
2022-01-10 15:30:00,8.84,8.9,8.81,8.9,1133503.0,8.3077,8.3641,8.2796,8.3641,1133503.0
2022-01-11 09:30:00,8.95,9.25,8.78,9.22,1162774.0,8.4111,8.6931,8.2514,8.6649,1162774.0
2022-01-11 10:00:00,9.22,9.38,9.21,9.32,889479.0,8.6649,8.8152,8.6555,8.7588,889479.0
2022-01-11 10:30:00,9.32,9.37,9.26,9.36,1128728.0,8.7588,8.8058,8.7025,8.7964,1128728.0
2022-01-11 11:00:00,9.36,9.47,9.3,9.33,1240046.0,8.7964,8.8998,8.7401,8.7682,1240046.0
2022-01-11 11:30:00,9.32,9.36,9.29,9.3,501470.0,8.7588,8.7964,8.7307,8.7401,501470.0
2022-01-11 12:00:00,9.31,9.38,9.29,9.31,328581.0,8.7495,8.8152,8.7307,8.7495,328581.0
2022-01-11 12:30:00,9.32,9.35,9.29,9.31,439181.0,8.7588,8.787,8.7307,8.7495,439181.0
2022-01-11 13:00:00,9.3,9.37,9.26,9.34,447898.0,8.7401,8.8058,8.7025,8.7776,447898.0
2022-01-11 13:30:00,9.34,9.41,9.33,9.41,184535.0,8.7776,8.8434,8.7682,8.8434,184535.0
2022-01-11 14:00:00,9.41,9.44,9.36,9.38,280316.0,8.8434,8.8716,8.7964,8.8152,280316.0
2022-01-11 14:30:00,9.38,9.41,9.34,9.39,221193.0,8.8152,8.8434,8.7776,8.8246,221193.0
2022-01-11 15:00:00,9.4,9.43,9.35,9.36,340925.0,8.834,8.8622,8.787,8.7964,340925.0
2022-01-11 15:30:00,9.36,9.37,9.32,9.36,695280.0,8.7964,8.8058,8.7588,8.7964,695280.0
2022-01-12 09:30:00,9.72,9.86,9.47,9.63,1978299.0,9.1348,9.2663,8.8998,9.0502,1978299.0
2022-01-12 10:00:00,9.63,9.63,9.46,9.59,692233.0,9.0502,9.0502,8.8904,9.0126,692233.0
2022-01-12 10:30:00,9.58,9.61,9.45,9.52,775343.0,9.0032,9.0314,8.881,8.9468,775343.0
2022-01-12 11:00:00,9.53,9.61,9.4,9.58,649596.0,8.9562,9.0314,8.834,9.0032,649596.0
2022-01-12 11:30:00,9.57,9.64,9.52,9.63,493253.0,8.9938,9.0596,8.9468,9.0502,493253.0
2022-01-12 12:00:00,9.63,9.64,9.58,9.62,423308.0,9.0502,9.0596,9.0032,9.0408,423308.0
2022-01-12 12:30:00,9.62,9.63,9.47,9.5,432000.0,9.0408,9.0502,8.8998,8.928,432000.0
2022-01-12 13:00:00,9.5,9.53,9.44,9.5,310946.0,8.928,8.9562,8.8716,8.928,310946.0
2022-01-12 13:30:00,9.51,9.6,9.5,9.56,254964.0,8.9374,9.022,8.928,8.9844,254964.0
2022-01-12 14:00:00,9.56,9.62,9.56,9.62,291961.0,8.9844,9.0408,8.9844,9.0408,291961.0
2022-01-12 14:30:00,9.61,9.64,9.58,9.61,356007.0,9.0314,9.0596,9.0032,9.0314,356007.0
2022-01-12 15:00:00,9.61,9.61,9.56,9.59,357390.0,9.0314,9.0314,8.9844,9.0126,357390.0
2022-01-12 15:30:00,9.59,9.6,9.53,9.57,1084646.0,9.0126,9.022,8.9562,8.9938,1084646.0
2022-01-13 09:30:00,9.19,9.36,9.1,9.31,771614.0,8.6367,8.7964,8.5521,8.7495,771614.0
2022-01-13 10:00:00,9.3,9.36,9.2,9.23,328958.0,8.7401,8.7964,8.6461,8.6743,328958.0
2022-01-13 10:30:00,9.23,9.23,9.05,9.11,701524.0,8.6743,8.6743,8.5051,8.5615,701524.0
2022-01-13 11:00:00,9.12,9.18,9.08,9.14,300386.0,8.5709,8.6273,8.5333,8.5897,300386.0
2022-01-13 11:30:00,9.14,9.26,9.13,9.21,430560.0,8.5897,8.7025,8.5803,8.6555,430560.0
2022-01-13 12:00:00,9.2,9.21,9.09,9.12,208713.0,8.6461,8.6555,8.5427,8.5709,208713.0
2022-01-13 12:30:00,9.12,9.16,9.08,9.16,313172.0,8.5709,8.6085,8.5333,8.6085,313172.0
2022-01-13 13:00:00,9.16,9.18,9.11,9.15,237467.0,8.6085,8.6273,8.5615,8.5991,237467.0
2022-01-13 13:30:00,9.15,9.25,9.14,9.23,236597.0,8.5991,8.6931,8.5897,8.6743,236597.0
2022-01-13 14:00:00,9.22,9.27,9.21,9.27,205210.0,8.6649,8.7119,8.6555,8.7119,205210.0
2022-01-13 14:30:00,9.26,9.29,9.19,9.26,235187.0,8.7025,8.7307,8.6367,8.7025,235187.0
2022-01-13 15:00:00,9.25,9.27,9.13,9.14,251463.0,8.6931,8.7119,8.5803,8.5897,251463.0
2022-01-13 15:30:00,9.14,9.16,9.07,9.1,907455.0,8.5897,8.6085,8.5239,8.5521,907455.0
2022-01-14 09:30:00,9.03,9.35,8.95,9.29,668275.0,8.4863,8.787,8.4111,8.7307,668275.0
2022-01-14 10:00:00,9.29,9.4,9.14,9.39,666114.0,8.7307,8.834,8.5897,8.8246,666114.0
2022-01-14 10:30:00,9.38,9.4,9.3,9.36,487901.0,8.8152,8.834,8.7401,8.7964,487901.0
2022-01-14 11:00:00,9.36,9.39,9.24,9.27,780206.0,8.7964,8.8246,8.6837,8.7119,780206.0
2022-01-14 11:30:00,9.26,9.32,9.19,9.29,846730.0,8.7025,8.7588,8.6367,8.7307,846730.0
2022-01-14 12:00:00,9.28,9.32,9.24,9.3,662941.0,8.7213,8.7588,8.6837,8.7401,662941.0
2022-01-14 12:30:00,9.3,9.31,9.18,9.19,637897.0,8.7401,8.7495,8.6273,8.6367,637897.0
2022-01-14 13:00:00,9.19,9.22,9.1,9.14,487671.0,8.6367,8.6649,8.5521,8.5897,487671.0
2022-01-14 13:30:00,9.14,9.25,9.14,9.25,172485.0,8.5897,8.6931,8.5897,8.6931,172485.0
2022-01-14 14:00:00,9.25,9.26,9.15,9.19,232586.0,8.6931,8.7025,8.5991,8.6367,232586.0
2022-01-14 14:30:00,9.19,9.24,9.17,9.21,186920.0,8.6367,8.6837,8.6179,8.6555,186920.0
2022-01-14 15:00:00,9.22,9.26,9.19,9.24,292951.0,8.6649,8.7025,8.6367,8.6837,292951.0
2022-01-14 15:30:00,9.24,9.32,9.24,9.29,623966.0,8.6837,8.7588,8.6837,8.7307,623966.0
2022-01-18 09:30:00,9.04,9.33,9.01,9.22,732113.0,8.4957,8.7682,8.4675,8.6649,732113.0
2022-01-18 10:00:00,9.21,9.42,9.18,9.4,456980.0,8.6555,8.8528,8.6273,8.834,456980.0
2022-01-18 10:30:00,9.4,9.45,9.31,9.39,714068.0,8.834,8.881,8.7495,8.8246,714068.0
2022-01-18 11:00:00,9.4,9.4,9.29,9.31,575576.0,8.834,8.834,8.7307,8.7495,575576.0
2022-01-18 11:30:00,9.3,9.37,9.24,9.37,470594.0,8.7401,8.8058,8.6837,8.8058,470594.0
2022-01-18 12:00:00,9.37,9.38,9.26,9.29,365325.0,8.8058,8.8152,8.7025,8.7307,365325.0
2022-01-18 12:30:00,9.29,9.31,9.27,9.29,285181.0,8.7307,8.7495,8.7119,8.7307,285181.0
2022-01-18 13:00:00,9.29,9.29,9.16,9.21,471750.0,8.7307,8.7307,8.6085,8.6555,471750.0
2022-01-18 13:30:00,9.21,9.23,9.17,9.22,207580.0,8.6555,8.6743,8.6179,8.6649,207580.0
2022-01-18 14:00:00,9.22,9.24,9.19,9.21,157350.0,8.6649,8.6837,8.6367,8.6555,157350.0
2022-01-18 14:30:00,9.21,9.32,9.21,9.32,275977.0,8.6555,8.7588,8.6555,8.7588,275977.0
2022-01-18 15:00:00,9.32,9.36,9.25,9.26,301670.0,8.7588,8.7964,8.6931,8.7025,301670.0
2022-01-18 15:30:00,9.26,9.29,9.21,9.21,805790.0,8.7025,8.7307,8.6555,8.6555,805790.0
2022-01-19 09:30:00,9.26,9.34,9.07,9.18,656532.0,8.7025,8.7776,8.5239,8.6273,656532.0
2022-01-19 10:00:00,9.18,9.3,9.05,9.06,604912.0,8.6273,8.7401,8.5051,8.5145,604912.0
2022-01-19 10:30:00,9.06,9.1,8.99,9.08,537734.0,8.5145,8.5521,8.4487,8.5333,537734.0
2022-01-19 11:00:00,9.09,9.18,9.07,9.16,299536.0,8.5427,8.6273,8.5239,8.6085,299536.0
2022-01-19 11:30:00,9.16,9.21,9.12,9.16,273095.0,8.6085,8.6555,8.5709,8.6085,273095.0
2022-01-19 12:00:00,9.17,9.27,9.15,9.26,209242.0,8.6179,8.7119,8.5991,8.7025,209242.0
2022-01-19 12:30:00,9.26,9.27,9.2,9.24,169591.0,8.7025,8.7119,8.6461,8.6837,169591.0
2022-01-19 13:00:00,9.24,9.29,9.17,9.27,268421.0,8.6837,8.7307,8.6179,8.7119,268421.0
2022-01-19 13:30:00,9.26,9.28,9.23,9.25,228929.0,8.7025,8.7213,8.6743,8.6931,228929.0
2022-01-19 14:00:00,9.25,9.26,9.18,9.2,187282.0,8.6931,8.7025,8.6273,8.6461,187282.0
2022-01-19 14:30:00,9.2,9.24,9.15,9.16,253533.0,8.6461,8.6837,8.5991,8.6085,253533.0
2022-01-19 15:00:00,9.16,9.22,9.14,9.18,230715.0,8.6085,8.6649,8.5897,8.6273,230715.0
2022-01-19 15:30:00,9.18,9.2,9.14,9.14,747596.0,8.6273,8.6461,8.5897,8.5897,747596.0
2022-01-20 09:30:00,9.65,9.77,9.5,9.7,1778097.0,9.069,9.1818,8.928,9.116,1778097.0
2022-01-20 10:00:00,9.71,9.74,9.57,9.61,728521.0,9.1254,9.1536,8.9938,9.0314,728521.0
2022-01-20 10:30:00,9.62,9.7,9.61,9.67,371439.0,9.0408,9.116,9.0314,9.0878,371439.0
2022-01-20 11:00:00,9.67,9.71,9.6,9.63,442139.0,9.0878,9.1254,9.022,9.0502,442139.0
2022-01-20 11:30:00,9.63,9.67,9.6,9.63,289474.0,9.0502,9.0878,9.022,9.0502,289474.0
2022-01-20 12:00:00,9.63,9.66,9.58,9.62,463353.0,9.0502,9.0784,9.0032,9.0408,463353.0
2022-01-20 12:30:00,9.62,9.64,9.58,9.6,258140.0,9.0408,9.0596,9.0032,9.022,258140.0
2022-01-20 13:00:00,9.6,9.67,9.57,9.66,403936.0,9.022,9.0878,8.9938,9.0784,403936.0
2022-01-20 13:30:00,9.65,9.66,9.62,9.66,212576.0,9.069,9.0784,9.0408,9.0784,212576.0
2022-01-20 14:00:00,9.66,9.69,9.58,9.58,429968.0,9.0784,9.1066,9.0032,9.0032,429968.0
2022-01-20 14:30:00,9.58,9.58,9.5,9.52,326096.0,9.0032,9.0032,8.928,8.9468,326096.0
2022-01-20 15:00:00,9.52,9.53,9.39,9.4,558746.0,8.9468,8.9562,8.8246,8.834,558746.0
2022-01-20 15:30:00,9.4,9.42,9.27,9.29,1344385.0,8.834,8.8528,8.7119,8.7307,1344385.0
2022-01-21 09:30:00,9.29,9.37,9.08,9.09,666123.0,8.7307,8.8058,8.5333,8.5427,666123.0
2022-01-21 10:00:00,9.1,9.16,8.87,9.01,694674.0,8.5521,8.6085,8.3359,8.4675,694674.0
2022-01-21 10:30:00,9.01,9.14,9.0,9.08,473797.0,8.4675,8.5897,8.4581,8.5333,473797.0
2022-01-21 11:00:00,9.08,9.14,9.0,9.11,348109.0,8.5333,8.5897,8.4581,8.5615,348109.0
2022-01-21 11:30:00,9.1,9.1,8.92,8.96,383329.0,8.5521,8.5521,8.3829,8.4205,383329.0
2022-01-21 12:00:00,8.96,8.99,8.88,8.95,344320.0,8.4205,8.4487,8.3453,8.4111,344320.0
2022-01-21 12:30:00,8.94,8.97,8.89,8.93,275303.0,8.4017,8.4299,8.3547,8.3923,275303.0
2022-01-21 13:00:00,8.93,8.96,8.84,8.85,404427.0,8.3923,8.4205,8.3077,8.3171,404427.0
2022-01-21 13:30:00,8.85,8.96,8.83,8.93,394360.0,8.3171,8.4205,8.2984,8.3923,394360.0
2022-01-21 14:00:00,8.93,8.95,8.87,8.88,235251.0,8.3923,8.4111,8.3359,8.3453,235251.0
2022-01-21 14:30:00,8.88,8.94,8.83,8.89,380617.0,8.3453,8.4017,8.2984,8.3547,380617.0
2022-01-21 15:00:00,8.89,8.9,8.76,8.79,1029025.0,8.3547,8.3641,8.2326,8.2608,1029025.0
2022-01-21 15:30:00,8.79,8.89,8.79,8.86,1014902.0,8.2608,8.3547,8.2608,8.3265,1014902.0
2022-01-24 09:30:00,8.5,8.66,8.39,8.46,986842.0,7.9882,8.1386,7.8848,7.9506,986842.0
2022-01-24 10:00:00,8.45,8.54,8.33,8.49,504616.0,7.9412,8.0258,7.8285,7.9788,504616.0
2022-01-24 10:30:00,8.49,8.65,8.48,8.59,527205.0,7.9788,8.1292,7.9694,8.0728,527205.0
2022-01-24 11:00:00,8.58,8.59,8.43,8.46,323755.0,8.0634,8.0728,7.9224,7.9506,323755.0
2022-01-24 11:30:00,8.47,8.52,8.36,8.46,463846.0,7.96,8.007,7.8566,7.9506,463846.0
2022-01-24 12:00:00,8.46,8.46,8.27,8.34,515883.0,7.9506,7.9506,7.7721,7.8379,515883.0
2022-01-24 12:30:00,8.35,8.45,8.29,8.44,290834.0,7.8473,7.9412,7.7909,7.9318,290834.0
2022-01-24 13:00:00,8.44,8.57,8.42,8.47,390265.0,7.9318,8.054,7.913,7.96,390265.0
2022-01-24 13:30:00,8.47,8.6,8.47,8.54,286128.0,7.96,8.0822,7.96,8.0258,286128.0
2022-01-24 14:00:00,8.55,8.64,8.52,8.57,439515.0,8.0352,8.1198,8.007,8.054,439515.0
2022-01-24 14:30:00,8.56,8.62,8.48,8.6,296999.0,8.0446,8.101,7.9694,8.0822,296999.0
2022-01-24 15:00:00,8.61,8.68,8.58,8.65,336649.0,8.0916,8.1574,8.0634,8.1292,336649.0
2022-01-24 15:30:00,8.66,8.79,8.63,8.75,690706.0,8.1386,8.2608,8.1104,8.2232,690706.0
2022-01-25 09:30:00,8.54,8.84,8.5,8.7,825126.0,8.0258,8.3077,7.9882,8.1762,825126.0
2022-01-25 10:00:00,8.71,8.74,8.57,8.69,311359.0,8.1856,8.2138,8.054,8.1668,311359.0
2022-01-25 10:30:00,8.68,8.7,8.58,8.62,270435.0,8.1574,8.1762,8.0634,8.101,270435.0
2022-01-25 11:00:00,8.62,8.76,8.61,8.68,365808.0,8.101,8.2326,8.0916,8.1574,365808.0
2022-01-25 11:30:00,8.69,8.73,8.58,8.66,287262.0,8.1668,8.2044,8.0634,8.1386,287262.0
2022-01-25 12:00:00,8.65,8.68,8.59,8.65,210824.0,8.1292,8.1574,8.0728,8.1292,210824.0
2022-01-25 12:30:00,8.65,8.67,8.61,8.67,206270.0,8.1292,8.148,8.0916,8.148,206270.0
2022-01-25 13:00:00,8.66,8.77,8.62,8.77,262681.0,8.1386,8.242,8.101,8.242,262681.0
2022-01-25 13:30:00,8.77,8.79,8.74,8.77,196075.0,8.242,8.2608,8.2138,8.242,196075.0
2022-01-25 14:00:00,8.77,8.84,8.74,8.84,240697.0,8.242,8.3077,8.2138,8.3077,240697.0
2022-01-25 14:30:00,8.84,8.92,8.81,8.91,202671.0,8.3077,8.3829,8.2796,8.3735,202671.0
2022-01-25 15:00:00,8.91,8.92,8.82,8.83,365595.0,8.3735,8.3829,8.289,8.2984,365595.0
2022-01-25 15:30:00,8.83,8.88,8.79,8.82,516058.0,8.2984,8.3453,8.2608,8.289,516058.0
2022-01-26 09:30:00,8.92,9.0,8.78,8.79,450162.0,8.3829,8.4581,8.2514,8.2608,450162.0
2022-01-26 10:00:00,8.78,8.85,8.77,8.82,249136.0,8.2514,8.3171,8.242,8.289,249136.0
2022-01-26 10:30:00,8.81,8.82,8.72,8.77,261316.0,8.2796,8.289,8.195,8.242,261316.0
2022-01-26 11:00:00,8.77,8.81,8.72,8.79,468477.0,8.242,8.2796,8.195,8.2608,468477.0
2022-01-26 11:30:00,8.79,8.8,8.72,8.74,370429.0,8.2608,8.2702,8.195,8.2138,370429.0
2022-01-26 12:00:00,8.73,8.79,8.71,8.71,215984.0,8.2044,8.2608,8.1856,8.1856,215984.0
2022-01-26 12:30:00,8.71,8.79,8.69,8.79,160179.0,8.1856,8.2608,8.1668,8.2608,160179.0
2022-01-26 13:00:00,8.78,8.79,8.73,8.75,207942.0,8.2514,8.2608,8.2044,8.2232,207942.0
2022-01-26 13:30:00,8.75,8.75,8.69,8.7,202421.0,8.2232,8.2232,8.1668,8.1762,202421.0
2022-01-26 14:00:00,8.7,8.84,8.67,8.77,329237.0,8.1762,8.3077,8.148,8.242,329237.0
2022-01-26 14:30:00,8.76,8.78,8.58,8.61,387865.0,8.2326,8.2514,8.0634,8.0916,387865.0
2022-01-26 15:00:00,8.61,8.61,8.44,8.53,604131.0,8.0916,8.0916,7.9318,8.0164,604131.0
2022-01-26 15:30:00,8.52,8.57,8.45,8.47,1588604.0,8.007,8.054,7.9412,7.96,1588604.0
2022-01-27 09:30:00,8.42,8.47,8.06,8.41,836203.0,7.913,7.96,7.5747,7.9036,836203.0
2022-01-27 10:00:00,8.41,8.49,8.3,8.3,227711.0,7.9036,7.9788,7.8003,7.8003,227711.0
2022-01-27 10:30:00,8.3,8.31,8.15,8.16,491665.0,7.8003,7.8097,7.6593,7.6687,491665.0
2022-01-27 11:00:00,8.17,8.26,8.16,8.21,312036.0,7.6781,7.7627,7.6687,7.7157,312036.0
2022-01-27 11:30:00,8.21,8.28,8.18,8.19,448396.0,7.7157,7.7815,7.6875,7.6969,448396.0
2022-01-27 12:00:00,8.18,8.19,8.1,8.11,329339.0,7.6875,7.6969,7.6123,7.6217,329339.0
2022-01-27 12:30:00,8.11,8.16,8.09,8.13,252705.0,7.6217,7.6687,7.6029,7.6405,252705.0
2022-01-27 13:00:00,8.13,8.15,8.07,8.1,199474.0,7.6405,7.6593,7.5841,7.6123,199474.0
2022-01-27 13:30:00,8.09,8.15,8.06,8.12,253034.0,7.6029,7.6593,7.5747,7.6311,253034.0
2022-01-27 14:00:00,8.11,8.21,8.11,8.14,268282.0,7.6217,7.7157,7.6217,7.6499,268282.0
2022-01-27 14:30:00,8.15,8.19,8.1,8.13,245720.0,7.6593,7.6969,7.6123,7.6405,245720.0
2022-01-27 15:00:00,8.13,8.18,8.07,8.11,264145.0,7.6405,7.6875,7.5841,7.6217,264145.0
2022-01-27 15:30:00,8.11,8.14,8.08,8.12,668694.0,7.6217,7.6499,7.5935,7.6311,668694.0
2022-01-28 09:30:00,8.13,8.15,7.82,7.91,876601.0,7.6405,7.6593,7.3492,7.4337,876601.0
2022-01-28 10:00:00,7.91,7.93,7.78,7.85,428522.0,7.4337,7.4525,7.3116,7.3774,428522.0
2022-01-28 10:30:00,7.86,8.02,7.83,8.02,279064.0,7.3868,7.5371,7.3586,7.5371,279064.0
2022-01-28 11:00:00,8.02,8.15,7.99,8.1,289886.0,7.5371,7.6593,7.5089,7.6123,289886.0
2022-01-28 11:30:00,8.1,8.14,8.04,8.12,196874.0,7.6123,7.6499,7.5559,7.6311,196874.0
2022-01-28 12:00:00,8.13,8.19,8.12,8.17,221518.0,7.6405,7.6969,7.6311,7.6781,221518.0
2022-01-28 12:30:00,8.17,8.17,8.08,8.09,128053.0,7.6781,7.6781,7.5935,7.6029,128053.0
2022-01-28 13:00:00,8.08,8.14,8.06,8.08,137321.0,7.5935,7.6499,7.5747,7.5935,137321.0
2022-01-28 13:30:00,8.09,8.12,8.05,8.09,195539.0,7.6029,7.6311,7.5653,7.6029,195539.0
2022-01-28 14:00:00,8.09,8.12,7.95,7.98,218721.0,7.6029,7.6311,7.4713,7.4995,218721.0
2022-01-28 14:30:00,7.97,8.07,7.97,8.07,162968.0,7.4901,7.5841,7.4901,7.5841,162968.0
2022-01-28 15:00:00,8.07,8.11,8.05,8.08,182265.0,7.5841,7.6217,7.5653,7.5935,182265.0
2022-01-28 15:30:00,8.08,8.2,8.05,8.2,559807.0,7.5935,7.7063,7.5653,7.7063,559807.0
2022-01-31 09:30:00,8.5,8.65,8.34,8.63,413556.0,7.9882,8.1292,7.8379,8.1104,413556.0
2022-01-31 10:00:00,8.63,8.74,8.6,8.7,249165.0,8.1104,8.2138,8.0822,8.1762,249165.0
2022-01-31 10:30:00,8.7,8.87,8.66,8.87,471276.0,8.1762,8.3359,8.1386,8.3359,471276.0
2022-01-31 11:00:00,8.87,8.91,8.82,8.89,302096.0,8.3359,8.3735,8.289,8.3547,302096.0
2022-01-31 11:30:00,8.9,8.99,8.88,8.96,351265.0,8.3641,8.4487,8.3453,8.4205,351265.0
2022-01-31 12:00:00,8.96,9.02,8.95,8.97,306287.0,8.4205,8.4769,8.4111,8.4299,306287.0
2022-01-31 12:30:00,8.97,9.02,8.92,9.0,413213.0,8.4299,8.4769,8.3829,8.4581,413213.0
2022-01-31 13:00:00,9.0,9.07,8.98,9.03,356709.0,8.4581,8.5239,8.4393,8.4863,356709.0
2022-01-31 13:30:00,9.03,9.13,8.96,9.1,428635.0,8.4863,8.5803,8.4205,8.5521,428635.0
2022-01-31 14:00:00,9.11,9.16,9.07,9.14,360713.0,8.5615,8.6085,8.5239,8.5897,360713.0
2022-01-31 14:30:00,9.15,9.22,9.14,9.2,382727.0,8.5991,8.6649,8.5897,8.6461,382727.0
2022-01-31 15:00:00,9.21,9.23,9.14,9.2,517129.0,8.6555,8.6743,8.5897,8.6461,517129.0
2022-01-31 15:30:00,9.19,9.32,9.19,9.31,1576251.0,8.6367,8.7588,8.6367,8.7495,1576251.0
2022-02-01 09:30:00,9.31,9.53,9.26,9.48,708842.0,8.7495,8.9562,8.7025,8.9092,708842.0
2022-02-01 10:00:00,9.47,9.55,9.32,9.47,337898.0,8.8998,8.975,8.7588,8.8998,337898.0
2022-02-01 10:30:00,9.48,9.52,9.32,9.4,375781.0,8.9092,8.9468,8.7588,8.834,375781.0
2022-02-01 11:00:00,9.41,9.56,9.39,9.52,228494.0,8.8434,8.9844,8.8246,8.9468,228494.0
2022-02-01 11:30:00,9.52,9.53,9.44,9.5,235767.0,8.9468,8.9562,8.8716,8.928,235767.0
2022-02-01 12:00:00,9.5,9.55,9.48,9.52,243834.0,8.928,8.975,8.9092,8.9468,243834.0
2022-02-01 12:30:00,9.52,9.53,9.45,9.52,285247.0,8.9468,8.9562,8.881,8.9468,285247.0
2022-02-01 13:00:00,9.52,9.55,9.49,9.54,161605.0,8.9468,8.975,8.9186,8.9656,161605.0
2022-02-01 13:30:00,9.54,9.54,9.52,9.54,382380.0,8.9656,8.9656,8.9468,8.9656,382380.0
2022-02-01 14:00:00,9.54,9.56,9.47,9.49,233295.0,8.9656,8.9844,8.8998,8.9186,233295.0
2022-02-01 14:30:00,9.49,9.51,9.46,9.48,163210.0,8.9186,8.9374,8.8904,8.9092,163210.0
2022-02-01 15:00:00,9.48,9.51,9.45,9.46,157812.0,8.9092,8.9374,8.881,8.8904,157812.0
2022-02-01 15:30:00,9.46,9.51,9.4,9.48,869619.0,8.8904,8.9374,8.834,8.9092,869619.0
2022-02-02 09:30:00,9.47,9.51,9.15,9.29,573439.0,8.8998,8.9374,8.5991,8.7307,573439.0
2022-02-02 10:00:00,9.28,9.38,9.22,9.31,241840.0,8.7213,8.8152,8.6649,8.7495,241840.0
2022-02-02 10:30:00,9.31,9.33,9.19,9.3,192436.0,8.7495,8.7682,8.6367,8.7401,192436.0
2022-02-02 11:00:00,9.3,9.3,9.08,9.08,163613.0,8.7401,8.7401,8.5333,8.5333,163613.0
2022-02-02 11:30:00,9.08,9.13,9.01,9.09,242310.0,8.5333,8.5803,8.4675,8.5427,242310.0
2022-02-02 12:00:00,9.09,9.16,9.04,9.13,182462.0,8.5427,8.6085,8.4957,8.5803,182462.0
2022-02-02 12:30:00,9.12,9.16,9.11,9.16,78950.0,8.5709,8.6085,8.5615,8.6085,78950.0
2022-02-02 13:00:00,9.16,9.16,9.02,9.04,124663.0,8.6085,8.6085,8.4769,8.4957,124663.0
2022-02-02 13:30:00,9.03,9.07,9.01,9.05,229647.0,8.4863,8.5239,8.4675,8.5051,229647.0
2022-02-02 14:00:00,9.06,9.06,8.96,9.0,140749.0,8.5145,8.5145,8.4205,8.4581,140749.0
2022-02-02 14:30:00,9.0,9.05,8.99,9.04,137790.0,8.4581,8.5051,8.4487,8.4957,137790.0
2022-02-02 15:00:00,9.04,9.11,9.02,9.08,157200.0,8.4957,8.5615,8.4769,8.5333,157200.0
2022-02-02 15:30:00,9.08,9.08,8.97,9.05,1211001.0,8.5333,8.5333,8.4299,8.5051,1211001.0
2022-02-03 09:30:00,8.89,9.08,8.72,8.85,577907.0,8.3547,8.5333,8.195,8.3171,577907.0
2022-02-03 10:00:00,8.82,8.95,8.75,8.83,361773.0,8.289,8.4111,8.2232,8.2984,361773.0
2022-02-03 10:30:00,8.83,8.89,8.79,8.87,252247.0,8.2984,8.3547,8.2608,8.3359,252247.0
2022-02-03 11:00:00,8.86,8.95,8.83,8.89,159568.0,8.3265,8.4111,8.2984,8.3547,159568.0
2022-02-03 11:30:00,8.89,8.93,8.81,8.82,206156.0,8.3547,8.3923,8.2796,8.289,206156.0
2022-02-03 12:00:00,8.82,8.88,8.79,8.86,147994.0,8.289,8.3453,8.2608,8.3265,147994.0
2022-02-03 12:30:00,8.86,8.88,8.85,8.88,94358.0,8.3265,8.3453,8.3171,8.3453,94358.0
2022-02-03 13:00:00,8.88,8.88,8.84,8.88,65709.0,8.3453,8.3453,8.3077,8.3453,65709.0
2022-02-03 13:30:00,8.88,8.88,8.82,8.85,83537.0,8.3453,8.3453,8.289,8.3171,83537.0
2022-02-03 14:00:00,8.84,8.89,8.79,8.79,136348.0,8.3077,8.3547,8.2608,8.2608,136348.0
2022-02-03 14:30:00,8.8,8.81,8.73,8.76,137483.0,8.2702,8.2796,8.2044,8.2326,137483.0
2022-02-03 15:00:00,8.77,8.8,8.73,8.79,178316.0,8.242,8.2702,8.2044,8.2608,178316.0
2022-02-03 15:30:00,8.79,8.79,8.73,8.74,530034.0,8.2608,8.2608,8.2044,8.2138,530034.0
2022-02-04 09:30:00,8.8,8.96,8.67,8.96,448722.0,8.2702,8.4205,8.148,8.4205,448722.0
2022-02-04 10:00:00,8.96,9.14,8.96,9.09,292510.0,8.4205,8.5897,8.4205,8.5427,292510.0
2022-02-04 10:30:00,9.09,9.16,9.01,9.08,342841.0,8.5427,8.6085,8.4675,8.5333,342841.0
2022-02-04 11:00:00,9.09,9.12,8.99,9.02,131504.0,8.5427,8.5709,8.4487,8.4769,131504.0
2022-02-04 11:30:00,9.01,9.02,8.94,8.95,153217.0,8.4675,8.4769,8.4017,8.4111,153217.0
2022-02-04 12:00:00,8.94,9.0,8.92,8.98,117837.0,8.4017,8.4581,8.3829,8.4393,117837.0
2022-02-04 12:30:00,8.97,9.01,8.96,9.01,70528.0,8.4299,8.4675,8.4205,8.4675,70528.0
2022-02-04 13:00:00,9.02,9.09,9.02,9.07,168301.0,8.4769,8.5427,8.4769,8.5239,168301.0
2022-02-04 13:30:00,9.08,9.08,9.03,9.06,111749.0,8.5333,8.5333,8.4863,8.5145,111749.0
2022-02-04 14:00:00,9.07,9.1,9.05,9.07,102927.0,8.5239,8.5521,8.5051,8.5239,102927.0
2022-02-04 14:30:00,9.08,9.1,9.06,9.09,101871.0,8.5333,8.5521,8.5145,8.5427,101871.0
2022-02-04 15:00:00,9.1,9.13,9.09,9.1,119514.0,8.5521,8.5803,8.5427,8.5521,119514.0
2022-02-04 15:30:00,9.11,9.15,9.05,9.05,409918.0,8.5615,8.5991,8.5051,8.5051,409918.0
2022-02-07 09:30:00,8.95,9.18,8.94,9.17,355015.0,8.4111,8.6273,8.4017,8.6179,355015.0
2022-02-07 10:00:00,9.17,9.17,8.98,9.0,195609.0,8.6179,8.6179,8.4393,8.4581,195609.0
2022-02-07 10:30:00,9.0,9.01,8.94,9.01,166984.0,8.4581,8.4675,8.4017,8.4675,166984.0
2022-02-07 11:00:00,9.0,9.04,8.94,8.95,170519.0,8.4581,8.4957,8.4017,8.4111,170519.0
2022-02-07 11:30:00,8.95,8.95,8.84,8.88,205556.0,8.4111,8.4111,8.3077,8.3453,205556.0
2022-02-07 12:00:00,8.88,8.95,8.85,8.9,113623.0,8.3453,8.4111,8.3171,8.3641,113623.0
2022-02-07 12:30:00,8.9,8.92,8.86,8.87,70014.0,8.3641,8.3829,8.3265,8.3359,70014.0
2022-02-07 13:00:00,8.87,8.96,8.86,8.93,167048.0,8.3359,8.4205,8.3265,8.3923,167048.0
2022-02-07 13:30:00,8.92,8.93,8.89,8.93,103673.0,8.3829,8.3923,8.3547,8.3923,103673.0
2022-02-07 14:00:00,8.92,8.93,8.86,8.88,73432.0,8.3829,8.3923,8.3265,8.3453,73432.0
2022-02-07 14:30:00,8.88,8.91,8.87,8.89,65814.0,8.3453,8.3735,8.3359,8.3547,65814.0
2022-02-07 15:00:00,8.89,8.94,8.86,8.87,195899.0,8.3547,8.4017,8.3265,8.3359,195899.0
2022-02-07 15:30:00,8.87,8.9,8.83,8.85,641096.0,8.3359,8.3641,8.2984,8.3171,641096.0
2022-02-08 09:30:00,8.8,9.32,8.8,9.18,555283.0,8.2702,8.7588,8.2702,8.6273,555283.0
2022-02-08 10:00:00,9.17,9.2,9.02,9.1,296788.0,8.6179,8.6461,8.4769,8.5521,296788.0
2022-02-08 10:30:00,9.1,9.26,9.09,9.26,353308.0,8.5521,8.7025,8.5427,8.7025,353308.0
2022-02-08 11:00:00,9.26,9.31,9.25,9.27,253192.0,8.7025,8.7495,8.6931,8.7119,253192.0
2022-02-08 11:30:00,9.26,9.27,9.21,9.25,238728.0,8.7025,8.7119,8.6555,8.6931,238728.0
2022-02-08 12:00:00,9.25,9.31,9.24,9.29,258329.0,8.6931,8.7495,8.6837,8.7307,258329.0
2022-02-08 12:30:00,9.29,9.33,9.26,9.29,203729.0,8.7307,8.7682,8.7025,8.7307,203729.0
2022-02-08 13:00:00,9.29,9.29,9.24,9.25,168714.0,8.7307,8.7307,8.6837,8.6931,168714.0
2022-02-08 13:30:00,9.25,9.31,9.23,9.27,198412.0,8.6931,8.7495,8.6743,8.7119,198412.0
2022-02-08 14:00:00,9.27,9.34,9.25,9.25,200501.0,8.7119,8.7776,8.6931,8.6931,200501.0
2022-02-08 14:30:00,9.25,9.31,9.25,9.29,146787.0,8.6931,8.7495,8.6931,8.7307,146787.0
2022-02-08 15:00:00,9.29,9.32,9.27,9.29,251498.0,8.7307,8.7588,8.7119,8.7307,251498.0
2022-02-08 15:30:00,9.3,9.39,9.29,9.38,532256.0,8.7401,8.8246,8.7307,8.8152,532256.0
2022-02-09 09:30:00,9.45,9.76,9.37,9.76,743887.0,8.881,9.1724,8.8058,9.1724,743887.0
2022-02-09 10:00:00,9.76,10.01,9.76,10.0,824259.0,9.1724,9.4073,9.1724,9.3979,824259.0
2022-02-09 10:30:00,10.0,10.02,9.94,10.0,575987.0,9.3979,9.4167,9.3415,9.3979,575987.0
2022-02-09 11:00:00,10.01,10.06,9.98,10.02,342672.0,9.4073,9.4543,9.3791,9.4167,342672.0
2022-02-09 11:30:00,10.02,10.07,9.93,9.94,293782.0,9.4167,9.4637,9.3321,9.3415,293782.0
2022-02-09 12:00:00,9.93,9.99,9.89,9.96,285468.0,9.3321,9.3885,9.2945,9.3603,285468.0
2022-02-09 12:30:00,9.96,10.02,9.94,10.02,171508.0,9.3603,9.4167,9.3415,9.4167,171508.0
2022-02-09 13:00:00,10.02,10.04,9.96,10.0,290685.0,9.4167,9.4355,9.3603,9.3979,290685.0
2022-02-09 13:30:00,9.99,10.01,9.94,9.95,169806.0,9.3885,9.4073,9.3415,9.3509,169806.0
2022-02-09 14:00:00,9.95,10.0,9.94,9.99,215381.0,9.3509,9.3979,9.3415,9.3885,215381.0
2022-02-09 14:30:00,9.99,10.0,9.95,9.98,249252.0,9.3885,9.3979,9.3509,9.3791,249252.0
2022-02-09 15:00:00,9.98,10.01,9.95,10.01,329397.0,9.3791,9.4073,9.3509,9.4073,329397.0
2022-02-09 15:30:00,10.0,10.06,9.97,10.04,1211550.0,9.3979,9.4543,9.3697,9.4355,1211550.0
2022-02-10 09:30:00,9.73,10.12,9.58,10.12,762603.0,9.1442,9.5107,9.0032,9.5107,762603.0
2022-02-10 10:00:00,10.11,10.26,10.05,10.21,669154.0,9.5013,9.6423,9.4449,9.5953,669154.0
2022-02-10 10:30:00,10.21,10.37,10.2,10.27,548655.0,9.5953,9.7456,9.5859,9.6516,548655.0
2022-02-10 11:00:00,10.27,10.38,10.25,10.29,580937.0,9.6516,9.755,9.6329,9.6704,580937.0
2022-02-10 11:30:00,10.28,10.29,10.19,10.2,376640.0,9.661,9.6704,9.5765,9.5859,376640.0
2022-02-10 12:00:00,10.2,10.26,10.17,10.18,308153.0,9.5859,9.6423,9.5577,9.5671,308153.0
2022-02-10 12:30:00,10.19,10.21,10.02,10.12,328083.0,9.5765,9.5953,9.4167,9.5107,328083.0
2022-02-10 13:00:00,10.11,10.16,10.04,10.07,302409.0,9.5013,9.5483,9.4355,9.4637,302409.0
2022-02-10 13:30:00,10.07,10.1,10.01,10.09,204471.0,9.4637,9.4919,9.4073,9.4825,204471.0
2022-02-10 14:00:00,10.09,10.09,9.98,10.04,210713.0,9.4825,9.4825,9.3791,9.4355,210713.0
2022-02-10 14:30:00,10.04,10.12,9.99,10.02,261175.0,9.4355,9.5107,9.3885,9.4167,261175.0
2022-02-10 15:00:00,10.02,10.08,9.98,10.01,315380.0,9.4167,9.4731,9.3791,9.4073,315380.0
2022-02-10 15:30:00,10.01,10.01,9.89,9.92,678799.0,9.4073,9.4073,9.2945,9.3227,678799.0
2022-02-11 09:30:00,9.93,10.09,9.88,9.92,384526.0,9.3321,9.4825,9.2851,9.3227,384526.0
2022-02-11 10:00:00,9.92,10.1,9.91,10.1,456478.0,9.3227,9.4919,9.3133,9.4919,456478.0
2022-02-11 10:30:00,10.1,10.19,10.06,10.09,235593.0,9.4919,9.5765,9.4543,9.4825,235593.0
2022-02-11 11:00:00,10.1,10.14,9.99,10.0,195090.0,9.4919,9.5295,9.3885,9.3979,195090.0
2022-02-11 11:30:00,10.01,10.03,9.91,9.97,209098.0,9.4073,9.4261,9.3133,9.3697,209098.0
2022-02-11 12:00:00,9.97,10.05,9.96,10.03,184662.0,9.3697,9.4449,9.3603,9.4261,184662.0
2022-02-11 12:30:00,10.02,10.05,9.96,9.97,111976.0,9.4167,9.4449,9.3603,9.3697,111976.0
2022-02-11 13:00:00,9.97,9.98,9.89,9.9,137842.0,9.3697,9.3791,9.2945,9.3039,137842.0
2022-02-11 13:30:00,9.91,9.91,9.69,9.73,502522.0,9.3133,9.3133,9.1066,9.1442,502522.0
2022-02-11 14:00:00,9.72,9.81,9.66,9.71,246263.0,9.1348,9.2193,9.0784,9.1254,246263.0
2022-02-11 14:30:00,9.72,9.76,9.64,9.71,205511.0,9.1348,9.1724,9.0596,9.1254,205511.0
2022-02-11 15:00:00,9.72,9.82,9.7,9.71,311128.0,9.1348,9.2287,9.116,9.1254,311128.0
2022-02-11 15:30:00,9.71,9.76,9.67,9.76,651243.0,9.1254,9.1724,9.0878,9.1724,651243.0
2022-02-14 09:30:00,9.64,9.82,9.51,9.74,508953.0,9.0596,9.2287,8.9374,9.1536,508953.0
2022-02-14 10:00:00,9.73,9.78,9.59,9.6,416559.0,9.1442,9.1912,9.0126,9.022,416559.0
2022-02-14 10:30:00,9.6,9.71,9.55,9.68,357137.0,9.022,9.1254,8.975,9.0972,357137.0
2022-02-14 11:00:00,9.68,9.77,9.65,9.75,225127.0,9.0972,9.1818,9.069,9.163,225127.0
2022-02-14 11:30:00,9.75,9.76,9.69,9.72,231197.0,9.163,9.1724,9.1066,9.1348,231197.0
2022-02-14 12:00:00,9.72,9.77,9.71,9.76,162695.0,9.1348,9.1818,9.1254,9.1724,162695.0
2022-02-14 12:30:00,9.76,9.77,9.67,9.68,167446.0,9.1724,9.1818,9.0878,9.0972,167446.0
2022-02-14 13:00:00,9.68,9.71,9.65,9.69,167801.0,9.0972,9.1254,9.069,9.1066,167801.0
2022-02-14 13:30:00,9.69,9.7,9.58,9.6,203187.0,9.1066,9.116,9.0032,9.022,203187.0
2022-02-14 14:00:00,9.6,9.72,9.57,9.69,251144.0,9.022,9.1348,8.9938,9.1066,251144.0
2022-02-14 14:30:00,9.69,9.74,9.64,9.71,189562.0,9.1066,9.1536,9.0596,9.1254,189562.0
2022-02-14 15:00:00,9.71,9.72,9.65,9.7,195544.0,9.1254,9.1348,9.069,9.116,195544.0
2022-02-14 15:30:00,9.7,9.73,9.64,9.68,864805.0,9.116,9.1442,9.0596,9.0972,864805.0
2022-02-15 09:30:00,9.83,10.15,9.82,10.15,655884.0,9.2381,9.5389,9.2287,9.5389,655884.0
2022-02-15 10:00:00,10.15,10.19,9.99,10.11,425623.0,9.5389,9.5765,9.3885,9.5013,425623.0
2022-02-15 10:30:00,10.11,10.13,10.05,10.08,151913.0,9.5013,9.5201,9.4449,9.4731,151913.0
2022-02-15 11:00:00,10.08,10.09,10.04,10.06,155876.0,9.4731,9.4825,9.4355,9.4543,155876.0
2022-02-15 11:30:00,10.07,10.17,10.07,10.15,195850.0,9.4637,9.5577,9.4637,9.5389,195850.0
2022-02-15 12:00:00,10.15,10.16,10.07,10.11,167921.0,9.5389,9.5483,9.4637,9.5013,167921.0
2022-02-15 12:30:00,10.1,10.14,10.07,10.12,251020.0,9.4919,9.5295,9.4637,9.5107,251020.0
2022-02-15 13:00:00,10.12,10.18,10.11,10.17,196663.0,9.5107,9.5671,9.5013,9.5577,196663.0
2022-02-15 13:30:00,10.17,10.2,10.14,10.18,162549.0,9.5577,9.5859,9.5295,9.5671,162549.0
2022-02-15 14:00:00,10.19,10.22,10.15,10.18,174550.0,9.5765,9.6047,9.5389,9.5671,174550.0
2022-02-15 14:30:00,10.17,10.23,10.15,10.22,159302.0,9.5577,9.6141,9.5389,9.6047,159302.0
2022-02-15 15:00:00,10.22,10.27,10.21,10.23,295240.0,9.6047,9.6516,9.5953,9.6141,295240.0
2022-02-15 15:30:00,10.22,10.3,10.17,10.28,1083321.0,9.6047,9.6798,9.5577,9.661,1083321.0
2022-02-16 09:30:00,10.2,10.28,10.04,10.28,671489.0,9.5859,9.661,9.4355,9.661,671489.0
2022-02-16 10:00:00,10.27,10.35,10.21,10.25,340753.0,9.6516,9.7268,9.5953,9.6329,340753.0
2022-02-16 10:30:00,10.25,10.39,10.21,10.32,284613.0,9.6329,9.7644,9.5953,9.6986,284613.0
2022-02-16 11:00:00,10.3,10.36,10.21,10.23,218096.0,9.6798,9.7362,9.5953,9.6141,218096.0
2022-02-16 11:30:00,10.22,10.24,10.16,10.21,241473.0,9.6047,9.6235,9.5483,9.5953,241473.0
2022-02-16 12:00:00,10.21,10.26,10.19,10.23,200074.0,9.5953,9.6423,9.5765,9.6141,200074.0
2022-02-16 12:30:00,10.22,10.24,10.18,10.22,285747.0,9.6047,9.6235,9.5671,9.6047,285747.0
2022-02-16 13:00:00,10.22,10.26,10.18,10.22,367901.0,9.6047,9.6423,9.5671,9.6047,367901.0
2022-02-16 13:30:00,10.21,10.26,10.19,10.25,207655.0,9.5953,9.6423,9.5765,9.6329,207655.0
2022-02-16 14:00:00,10.24,10.32,10.2,10.32,276350.0,9.6235,9.6986,9.5859,9.6986,276350.0
2022-02-16 14:30:00,10.32,10.34,10.2,10.24,311474.0,9.6986,9.7174,9.5859,9.6235,311474.0
2022-02-16 15:00:00,10.24,10.29,10.23,10.28,283935.0,9.6235,9.6704,9.6141,9.661,283935.0
2022-02-16 15:30:00,10.29,10.3,10.23,10.27,777911.0,9.6704,9.6798,9.6141,9.6516,777911.0
2022-02-17 09:30:00,10.26,10.65,10.26,10.58,1533206.0,9.6423,10.0088,9.6423,9.943,1533206.0
2022-02-17 10:00:00,10.58,10.7,10.48,10.57,909878.0,9.943,10.0558,9.849,9.9336,909878.0
2022-02-17 10:30:00,10.57,10.67,10.51,10.61,545269.0,9.9336,10.0276,9.8772,9.9712,545269.0
2022-02-17 11:00:00,10.61,10.63,10.5,10.56,445775.0,9.9712,9.99,9.8678,9.9242,445775.0
2022-02-17 11:30:00,10.56,10.59,10.49,10.5,427742.0,9.9242,9.9524,9.8584,9.8678,427742.0
2022-02-17 12:00:00,10.51,10.59,10.48,10.56,398592.0,9.8772,9.9524,9.849,9.9242,398592.0
2022-02-17 12:30:00,10.55,10.56,10.5,10.54,249382.0,9.9148,9.9242,9.8678,9.9054,249382.0
2022-02-17 13:00:00,10.54,10.55,10.49,10.51,453280.0,9.9054,9.9148,9.8584,9.8772,453280.0
2022-02-17 13:30:00,10.51,10.55,10.49,10.51,213998.0,9.8772,9.9148,9.8584,9.8772,213998.0
2022-02-17 14:00:00,10.51,10.51,10.43,10.5,477209.0,9.8772,9.8772,9.802,9.8678,477209.0
2022-02-17 14:30:00,10.5,10.53,10.47,10.49,311768.0,9.8678,9.896,9.8396,9.8584,311768.0
2022-02-17 15:00:00,10.49,10.5,10.43,10.45,732975.0,9.8584,9.8678,9.802,9.8208,732975.0
2022-02-17 15:30:00,10.45,10.49,10.43,10.43,1368837.0,9.8208,9.8584,9.802,9.802,1368837.0
2022-02-18 09:30:00,10.2,10.46,10.11,10.41,940048.0,9.5859,9.8302,9.5013,9.7832,940048.0
2022-02-18 10:00:00,10.4,10.41,10.12,10.16,820232.0,9.7738,9.7832,9.5107,9.5483,820232.0
2022-02-18 10:30:00,10.15,10.16,10.06,10.12,580794.0,9.5389,9.5483,9.4543,9.5107,580794.0
2022-02-18 11:00:00,10.11,10.16,10.06,10.11,534232.0,9.5013,9.5483,9.4543,9.5013,534232.0
2022-02-18 11:30:00,10.12,10.15,10.05,10.06,379369.0,9.5107,9.5389,9.4449,9.4543,379369.0
2022-02-18 12:00:00,10.06,10.15,10.05,10.11,312181.0,9.4543,9.5389,9.4449,9.5013,312181.0
2022-02-18 12:30:00,10.11,10.13,10.06,10.11,184032.0,9.5013,9.5201,9.4543,9.5013,184032.0
2022-02-18 13:00:00,10.11,10.13,10.07,10.11,285174.0,9.5013,9.5201,9.4637,9.5013,285174.0
2022-02-18 13:30:00,10.11,10.2,10.1,10.17,194526.0,9.5013,9.5859,9.4919,9.5577,194526.0
2022-02-18 14:00:00,10.17,10.26,10.14,10.26,273445.0,9.5577,9.6423,9.5295,9.6423,273445.0
2022-02-18 14:30:00,10.26,10.32,10.2,10.25,314707.0,9.6423,9.6986,9.5859,9.6329,314707.0
2022-02-18 15:00:00,10.25,10.28,10.16,10.16,416166.0,9.6329,9.661,9.5483,9.5483,416166.0
2022-02-18 15:30:00,10.16,10.22,10.11,10.15,1380933.0,9.5483,9.6047,9.5013,9.5389,1380933.0
2022-02-22 09:30:00,9.8,10.08,9.75,9.9,988243.0,9.2099,9.4731,9.163,9.3039,988243.0
2022-02-22 10:00:00,9.9,10.07,9.81,10.04,645836.0,9.3039,9.4637,9.2193,9.4355,645836.0
2022-02-22 10:30:00,10.04,10.05,9.82,9.85,681291.0,9.4355,9.4449,9.2287,9.2569,681291.0
2022-02-22 11:00:00,9.85,9.87,9.73,9.8,490695.0,9.2569,9.2757,9.1442,9.2099,490695.0
2022-02-22 11:30:00,9.8,9.84,9.76,9.81,294507.0,9.2099,9.2475,9.1724,9.2193,294507.0
2022-02-22 12:00:00,9.81,9.84,9.73,9.79,316552.0,9.2193,9.2475,9.1442,9.2006,316552.0
2022-02-22 12:30:00,9.79,9.87,9.77,9.78,314694.0,9.2006,9.2757,9.1818,9.1912,314694.0
2022-02-22 13:00:00,9.78,9.78,9.69,9.77,402117.0,9.1912,9.1912,9.1066,9.1818,402117.0
2022-02-22 13:30:00,9.77,9.82,9.75,9.82,347364.0,9.1818,9.2287,9.163,9.2287,347364.0
2022-02-22 14:00:00,9.81,9.82,9.74,9.79,509625.0,9.2193,9.2287,9.1536,9.2006,509625.0
2022-02-22 14:30:00,9.79,9.99,9.78,9.97,380286.0,9.2006,9.3885,9.1912,9.3697,380286.0
2022-02-22 15:00:00,9.98,10.03,9.93,9.94,511645.0,9.3791,9.4261,9.3321,9.3415,511645.0
2022-02-22 15:30:00,9.94,9.94,9.83,9.84,1456938.0,9.3415,9.3415,9.2381,9.2475,1456938.0
2022-02-23 09:30:00,8.9,9.16,8.71,8.84,2887820.0,8.3641,8.6085,8.1856,8.3077,2887820.0
2022-02-23 10:00:00,8.84,8.95,8.72,8.76,1342109.0,8.3077,8.4111,8.195,8.2326,1342109.0
2022-02-23 10:30:00,8.76,8.92,8.7,8.74,983010.0,8.2326,8.3829,8.1762,8.2138,983010.0
2022-02-23 11:00:00,8.74,8.77,8.48,8.63,1307558.0,8.2138,8.242,7.9694,8.1104,1307558.0
2022-02-23 11:30:00,8.63,8.79,8.59,8.71,620604.0,8.1104,8.2608,8.0728,8.1856,620604.0
2022-02-23 12:00:00,8.7,8.76,8.66,8.7,345594.0,8.1762,8.2326,8.1386,8.1762,345594.0
2022-02-23 12:30:00,8.7,8.75,8.67,8.7,485359.0,8.1762,8.2232,8.148,8.1762,485359.0
2022-02-23 13:00:00,8.71,8.71,8.62,8.62,586661.0,8.1856,8.1856,8.101,8.101,586661.0
2022-02-23 13:30:00,8.63,8.66,8.6,8.61,885681.0,8.1104,8.1386,8.0822,8.0916,885681.0
2022-02-23 14:00:00,8.61,8.65,8.58,8.59,547415.0,8.0916,8.1292,8.0634,8.0728,547415.0
2022-02-23 14:30:00,8.59,8.72,8.58,8.72,558937.0,8.0728,8.195,8.0634,8.195,558937.0
2022-02-23 15:00:00,8.71,8.76,8.65,8.67,726053.0,8.1856,8.2326,8.1292,8.148,726053.0
2022-02-23 15:30:00,8.68,8.77,8.63,8.67,1859985.0,8.1574,8.242,8.1104,8.148,1859985.0
2022-02-24 09:30:00,8.29,8.82,8.08,8.8,1903133.0,7.7909,8.289,7.5935,8.2702,1903133.0
2022-02-24 10:00:00,8.8,9.02,8.6,8.73,2619234.0,8.2702,8.4769,8.0822,8.2044,2619234.0
2022-02-24 10:30:00,8.73,8.73,8.38,8.46,874414.0,8.2044,8.2044,7.8754,7.9506,874414.0
2022-02-24 11:00:00,8.45,8.59,8.34,8.41,716496.0,7.9412,8.0728,7.8379,7.9036,716496.0
2022-02-24 11:30:00,8.42,8.49,8.34,8.42,552148.0,7.913,7.9788,7.8379,7.913,552148.0
2022-02-24 12:00:00,8.42,8.45,8.36,8.45,417313.0,7.913,7.9412,7.8566,7.9412,417313.0
2022-02-24 12:30:00,8.45,8.5,8.38,8.41,488414.0,7.9412,7.9882,7.8754,7.9036,488414.0
2022-02-24 13:00:00,8.41,8.48,8.32,8.39,653253.0,7.9036,7.9694,7.8191,7.8848,653253.0
2022-02-24 13:30:00,8.39,8.62,8.38,8.52,442534.0,7.8848,8.101,7.8754,8.007,442534.0
2022-02-24 14:00:00,8.52,8.64,8.49,8.61,277855.0,8.007,8.1198,7.9788,8.0916,277855.0
2022-02-24 14:30:00,8.61,8.74,8.6,8.73,382113.0,8.0916,8.2138,8.0822,8.2044,382113.0
2022-02-24 15:00:00,8.73,8.82,8.73,8.77,362438.0,8.2044,8.289,8.2044,8.242,362438.0
2022-02-24 15:30:00,8.77,8.9,8.76,8.89,1262113.0,8.242,8.3641,8.2326,8.3547,1262113.0
2022-02-25 09:30:00,8.55,8.98,8.54,8.63,1082145.0,8.0352,8.4393,8.0258,8.1104,1082145.0
2022-02-25 10:00:00,8.63,8.75,8.53,8.69,486344.0,8.1104,8.2232,8.0164,8.1668,486344.0
2022-02-25 10:30:00,8.7,8.77,8.65,8.73,327769.0,8.1762,8.242,8.1292,8.2044,327769.0
2022-02-25 11:00:00,8.74,8.78,8.68,8.78,327575.0,8.2138,8.2514,8.1574,8.2514,327575.0
2022-02-25 11:30:00,8.79,8.83,8.73,8.83,588229.0,8.2608,8.2984,8.2044,8.2984,588229.0
2022-02-25 12:00:00,8.83,8.89,8.82,8.86,273918.0,8.2984,8.3547,8.289,8.3265,273918.0
2022-02-25 12:30:00,8.87,8.9,8.82,8.86,292166.0,8.3359,8.3641,8.289,8.3265,292166.0
2022-02-25 13:00:00,8.87,8.92,8.83,8.92,199470.0,8.3359,8.3829,8.2984,8.3829,199470.0
2022-02-25 13:30:00,8.91,8.99,8.91,8.99,277664.0,8.3735,8.4487,8.3735,8.4487,277664.0
2022-02-25 14:00:00,8.98,9.02,8.94,9.0,331121.0,8.4393,8.4769,8.4017,8.4581,331121.0
2022-02-25 14:30:00,9.0,9.01,8.9,8.98,518984.0,8.4581,8.4675,8.3641,8.4393,518984.0
2022-02-25 15:00:00,8.99,9.03,8.97,8.99,310421.0,8.4487,8.4863,8.4299,8.4487,310421.0
2022-02-25 15:30:00,9.0,9.07,8.97,9.04,1500399.0,8.4581,8.5239,8.4299,8.4957,1500399.0
2022-02-28 09:30:00,8.77,8.89,8.59,8.72,825464.0,8.242,8.3547,8.0728,8.195,825464.0
2022-02-28 10:00:00,8.72,8.74,8.55,8.74,429507.0,8.195,8.2138,8.0352,8.2138,429507.0
2022-02-28 10:30:00,8.74,8.86,8.64,8.67,1927576.0,8.2138,8.3265,8.1198,8.148,1927576.0
2022-02-28 11:00:00,8.66,8.71,8.64,8.7,455530.0,8.1386,8.1856,8.1198,8.1762,455530.0
2022-02-28 11:30:00,8.7,8.78,8.69,8.74,485813.0,8.1762,8.2514,8.1668,8.2138,485813.0
2022-02-28 12:00:00,8.73,8.75,8.6,8.64,324656.0,8.2044,8.2232,8.0822,8.1198,324656.0
2022-02-28 12:30:00,8.63,8.65,8.51,8.56,287789.0,8.1104,8.1292,7.9976,8.0446,287789.0
2022-02-28 13:00:00,8.56,8.58,8.5,8.56,263592.0,8.0446,8.0634,7.9882,8.0446,263592.0
2022-02-28 13:30:00,8.55,8.66,8.54,8.61,287253.0,8.0352,8.1386,8.0258,8.0916,287253.0
2022-02-28 14:00:00,8.6,8.61,8.5,8.53,237326.0,8.0822,8.0916,7.9882,8.0164,237326.0
2022-02-28 14:30:00,8.53,8.56,8.5,8.55,279716.0,8.0164,8.0446,7.9882,8.0352,279716.0
2022-02-28 15:00:00,8.54,8.61,8.52,8.58,370886.0,8.0258,8.0916,8.007,8.0634,370886.0
2022-02-28 15:30:00,8.58,8.68,8.54,8.68,1271640.0,8.0634,8.1574,8.0258,8.1574,1271640.0
2022-03-01 09:30:00,8.74,9.1,8.61,8.98,822466.0,8.2138,8.5521,8.0916,8.4393,822466.0
2022-03-01 10:00:00,8.98,9.19,8.85,9.16,864426.0,8.4393,8.6367,8.3171,8.6085,864426.0
2022-03-01 10:30:00,9.16,9.19,8.85,8.88,531021.0,8.6085,8.6367,8.3171,8.3453,531021.0
2022-03-01 11:00:00,8.88,8.89,8.73,8.74,363686.0,8.3453,8.3547,8.2044,8.2138,363686.0
2022-03-01 11:30:00,8.74,8.74,8.61,8.66,611359.0,8.2138,8.2138,8.0916,8.1386,611359.0
2022-03-01 12:00:00,8.66,8.68,8.58,8.6,438612.0,8.1386,8.1574,8.0634,8.0822,438612.0
2022-03-01 12:30:00,8.6,8.64,8.55,8.63,296201.0,8.0822,8.1198,8.0352,8.1104,296201.0
2022-03-01 13:00:00,8.61,8.63,8.52,8.53,312965.0,8.0916,8.1104,8.007,8.0164,312965.0
2022-03-01 13:30:00,8.53,8.56,8.47,8.5,338210.0,8.0164,8.0446,7.96,7.9882,338210.0
2022-03-01 14:00:00,8.51,8.57,8.46,8.55,357260.0,7.9976,8.054,7.9506,8.0352,357260.0
2022-03-01 14:30:00,8.55,8.57,8.48,8.5,320184.0,8.0352,8.054,7.9694,7.9882,320184.0
2022-03-01 15:00:00,8.49,8.55,8.43,8.44,637131.0,7.9788,8.0352,7.9224,7.9318,637131.0
2022-03-01 15:30:00,8.44,8.48,8.39,8.48,1164469.0,7.9318,7.9694,7.8848,7.9694,1164469.0
2022-03-02 09:30:00,8.53,8.54,8.31,8.36,989509.0,8.0164,8.0258,7.8097,7.8566,989509.0
2022-03-02 10:00:00,8.35,8.42,8.3,8.4,673891.0,7.8473,7.913,7.8003,7.8942,673891.0
2022-03-02 10:30:00,8.41,8.43,8.28,8.29,474223.0,7.9036,7.9224,7.7815,7.7909,474223.0
2022-03-02 11:00:00,8.29,8.47,8.28,8.4,367123.0,7.7909,7.96,7.7815,7.8942,367123.0
2022-03-02 11:30:00,8.4,8.47,8.39,8.41,228071.0,7.8942,7.96,7.8848,7.9036,228071.0
2022-03-02 12:00:00,8.41,8.44,8.35,8.42,201242.0,7.9036,7.9318,7.8473,7.913,201242.0
2022-03-02 12:30:00,8.42,8.45,8.38,8.45,203465.0,7.913,7.9412,7.8754,7.9412,203465.0
2022-03-02 13:00:00,8.45,8.57,8.44,8.54,303808.0,7.9412,8.054,7.9318,8.0258,303808.0
2022-03-02 13:30:00,8.54,8.76,8.53,8.71,812538.0,8.0258,8.2326,8.0164,8.1856,812538.0
2022-03-02 14:00:00,8.71,8.72,8.63,8.64,149938.0,8.1856,8.195,8.1104,8.1198,149938.0
2022-03-02 14:30:00,8.63,8.68,8.62,8.66,164142.0,8.1104,8.1574,8.101,8.1386,164142.0
2022-03-02 15:00:00,8.66,8.69,8.63,8.66,176942.0,8.1386,8.1668,8.1104,8.1386,176942.0
2022-03-02 15:30:00,8.65,8.67,8.58,8.58,1192053.0,8.1292,8.148,8.0634,8.0634,1192053.0
2022-03-03 09:30:00,8.71,8.73,8.39,8.41,722564.0,8.1856,8.2044,7.8848,7.9036,722564.0
2022-03-03 10:00:00,8.42,8.68,8.34,8.44,1934438.0,7.913,8.1574,7.8379,7.9318,1934438.0
2022-03-03 10:30:00,8.44,8.44,8.35,8.41,668756.0,7.9318,7.9318,7.8473,7.9036,668756.0
2022-03-03 11:00:00,8.4,8.46,8.37,8.42,478381.0,7.8942,7.9506,7.866,7.913,478381.0
2022-03-03 11:30:00,8.42,8.48,8.4,8.44,319927.0,7.913,7.9694,7.8942,7.9318,319927.0
2022-03-03 12:00:00,8.44,8.46,8.37,8.39,251303.0,7.9318,7.9506,7.866,7.8848,251303.0
2022-03-03 12:30:00,8.39,8.46,8.39,8.42,788097.0,7.8848,7.9506,7.8848,7.913,788097.0
2022-03-03 13:00:00,8.42,8.47,8.41,8.45,211934.0,7.913,7.96,7.9036,7.9412,211934.0
2022-03-03 13:30:00,8.44,8.44,8.34,8.38,467943.0,7.9318,7.9318,7.8379,7.8754,467943.0
2022-03-03 14:00:00,8.38,8.39,8.33,8.35,169402.0,7.8754,7.8848,7.8285,7.8473,169402.0
2022-03-03 14:30:00,8.34,8.35,8.09,8.16,2004692.0,7.8379,7.8473,7.6029,7.6687,2004692.0
2022-03-03 15:00:00,8.15,8.27,8.13,8.27,397245.0,7.6593,7.7721,7.6405,7.7721,397245.0
2022-03-03 15:30:00,8.27,8.3,8.22,8.3,1047892.0,7.7721,7.8003,7.7251,7.8003,1047892.0
2022-03-04 09:30:00,8.16,8.27,8.01,8.06,735714.0,7.6687,7.7721,7.5277,7.5747,735714.0
2022-03-04 10:00:00,8.06,8.07,8.0,8.03,1009309.0,7.5747,7.5841,7.5183,7.5465,1009309.0
2022-03-04 10:30:00,8.03,8.04,7.9,7.94,1315477.0,7.5465,7.5559,7.4243,7.4619,1315477.0
2022-03-04 11:00:00,7.93,7.94,7.84,7.89,382901.0,7.4525,7.4619,7.368,7.4149,382901.0
2022-03-04 11:30:00,7.88,7.97,7.84,7.85,376234.0,7.4056,7.4901,7.368,7.3774,376234.0
2022-03-04 12:00:00,7.85,7.94,7.84,7.88,200443.0,7.3774,7.4619,7.368,7.4056,200443.0
2022-03-04 12:30:00,7.87,7.91,7.84,7.89,443185.0,7.3962,7.4337,7.368,7.4149,443185.0
2022-03-04 13:00:00,7.89,7.93,7.87,7.88,169855.0,7.4149,7.4525,7.3962,7.4056,169855.0
2022-03-04 13:30:00,7.88,7.9,7.78,7.81,393782.0,7.4056,7.4243,7.3116,7.3398,393782.0
2022-03-04 14:00:00,7.82,7.83,7.71,7.74,742614.0,7.3492,7.3586,7.2458,7.274,742614.0
2022-03-04 14:30:00,7.73,7.77,7.69,7.69,259243.0,7.2646,7.3022,7.227,7.227,259243.0
2022-03-04 15:00:00,7.69,7.74,7.68,7.72,284605.0,7.227,7.274,7.2176,7.2552,284605.0
2022-03-04 15:30:00,7.72,7.73,7.66,7.72,750611.0,7.2552,7.2646,7.1988,7.2552,750611.0
2022-03-07 09:30:00,7.61,7.65,7.45,7.46,762173.0,7.1518,7.1894,7.0014,7.0108,762173.0
2022-03-07 10:00:00,7.47,7.52,7.4,7.42,474659.0,7.0202,7.0672,6.9545,6.9732,474659.0
2022-03-07 10:30:00,7.42,7.49,7.4,7.43,1099364.0,6.9732,7.039,6.9545,6.9826,1099364.0
2022-03-07 11:00:00,7.43,7.59,7.42,7.57,687197.0,6.9826,7.133,6.9732,7.1142,687197.0
2022-03-07 11:30:00,7.57,7.61,7.52,7.53,453255.0,7.1142,7.1518,7.0672,7.0766,453255.0
2022-03-07 12:00:00,7.52,7.6,7.49,7.56,268898.0,7.0672,7.1424,7.039,7.1048,268898.0
2022-03-07 12:30:00,7.55,7.71,7.55,7.62,313419.0,7.0954,7.2458,7.0954,7.1612,313419.0
2022-03-07 13:00:00,7.62,7.65,7.51,7.52,190010.0,7.1612,7.1894,7.0578,7.0672,190010.0
2022-03-07 13:30:00,7.52,7.56,7.48,7.51,429849.0,7.0672,7.1048,7.0296,7.0578,429849.0
2022-03-07 14:00:00,7.51,7.56,7.5,7.53,192647.0,7.0578,7.1048,7.0484,7.0766,192647.0
2022-03-07 14:30:00,7.53,7.54,7.49,7.52,307099.0,7.0766,7.086,7.039,7.0672,307099.0
2022-03-07 15:00:00,7.53,7.56,7.48,7.54,417695.0,7.0766,7.1048,7.0296,7.086,417695.0
2022-03-07 15:30:00,7.54,7.55,7.45,7.48,862133.0,7.086,7.0954,7.0014,7.0296,862133.0
2022-03-08 09:30:00,7.55,7.59,7.39,7.4,1126985.0,7.0954,7.133,6.9451,6.9545,1126985.0
2022-03-08 10:00:00,7.41,7.49,7.3,7.42,661236.0,6.9638,7.039,6.8605,6.9732,661236.0
2022-03-08 10:30:00,7.42,7.64,7.33,7.62,574900.0,6.9732,7.18,6.8887,7.1612,574900.0
2022-03-08 11:00:00,7.62,7.67,7.59,7.63,425694.0,7.1612,7.2082,7.133,7.1706,425694.0
2022-03-08 11:30:00,7.62,7.71,7.54,7.69,318716.0,7.1612,7.2458,7.086,7.227,318716.0
2022-03-08 12:00:00,7.7,7.84,7.68,7.8,310409.0,7.2364,7.368,7.2176,7.3304,310409.0
2022-03-08 12:30:00,7.8,7.85,7.75,7.81,320544.0,7.3304,7.3774,7.2834,7.3398,320544.0
2022-03-08 13:00:00,7.82,7.82,7.73,7.74,231311.0,7.3492,7.3492,7.2646,7.274,231311.0
2022-03-08 13:30:00,7.73,7.73,7.66,7.68,287450.0,7.2646,7.2646,7.1988,7.2176,287450.0
2022-03-08 14:00:00,7.69,7.75,7.64,7.75,319260.0,7.227,7.2834,7.18,7.2834,319260.0
2022-03-08 14:30:00,7.74,7.77,7.71,7.74,171335.0,7.274,7.3022,7.2458,7.274,171335.0
2022-03-08 15:00:00,7.74,7.78,7.68,7.7,302518.0,7.274,7.3116,7.2176,7.2364,302518.0
2022-03-08 15:30:00,7.7,7.74,7.64,7.68,831167.0,7.2364,7.274,7.18,7.2176,831167.0
2022-03-09 09:30:00,7.93,8.08,7.85,8.03,1372158.0,7.4525,7.5935,7.3774,7.5465,1372158.0
2022-03-09 10:00:00,8.04,8.09,7.97,8.06,617967.0,7.5559,7.6029,7.4901,7.5747,617967.0
2022-03-09 10:30:00,8.05,8.06,7.96,8.01,560723.0,7.5653,7.5747,7.4807,7.5277,560723.0
2022-03-09 11:00:00,8.01,8.02,7.84,7.94,592783.0,7.5277,7.5371,7.368,7.4619,592783.0
2022-03-09 11:30:00,7.94,8.0,7.92,7.93,490632.0,7.4619,7.5183,7.4431,7.4525,490632.0
2022-03-09 12:00:00,7.93,7.94,7.85,7.88,356101.0,7.4525,7.4619,7.3774,7.4056,356101.0
2022-03-09 12:30:00,7.88,7.99,7.87,7.97,215939.0,7.4056,7.5089,7.3962,7.4901,215939.0
2022-03-09 13:00:00,7.96,7.98,7.89,7.98,268557.0,7.4807,7.4995,7.4149,7.4995,268557.0
2022-03-09 13:30:00,7.97,7.99,7.9,7.93,298455.0,7.4901,7.5089,7.4243,7.4525,298455.0
2022-03-09 14:00:00,7.93,7.98,7.92,7.95,357515.0,7.4525,7.4995,7.4431,7.4713,357515.0
2022-03-09 14:30:00,7.95,7.99,7.95,7.96,327115.0,7.4713,7.5089,7.4713,7.4807,327115.0
2022-03-09 15:00:00,7.96,8.01,7.95,8.0,333966.0,7.4807,7.5277,7.4713,7.5183,333966.0
2022-03-09 15:30:00,8.0,8.02,7.94,7.97,1554089.0,7.5183,7.5371,7.4619,7.4901,1554089.0
2022-03-10 09:30:00,7.62,7.66,7.26,7.41,2052585.0,7.1612,7.1988,6.8229,6.9638,2052585.0
2022-03-10 10:00:00,7.4,7.4,7.21,7.21,1139344.0,6.9545,6.9545,6.7759,6.7759,1139344.0
2022-03-10 10:30:00,7.21,7.26,7.17,7.22,592981.0,6.7759,6.8229,6.7383,6.7853,592981.0
2022-03-10 11:00:00,7.22,7.25,7.14,7.19,842250.0,6.7853,6.8135,6.7101,6.7571,842250.0
2022-03-10 11:30:00,7.2,7.35,7.17,7.33,596046.0,6.7665,6.9075,6.7383,6.8887,596046.0
2022-03-10 12:00:00,7.33,7.35,7.22,7.26,475167.0,6.8887,6.9075,6.7853,6.8229,475167.0
2022-03-10 12:30:00,7.27,7.29,7.17,7.17,383277.0,6.8323,6.8511,6.7383,6.7383,383277.0
2022-03-10 13:00:00,7.17,7.18,7.11,7.14,510542.0,6.7383,6.7477,6.6819,6.7101,510542.0
2022-03-10 13:30:00,7.13,7.18,7.12,7.16,410269.0,6.7007,6.7477,6.6913,6.7289,410269.0
2022-03-10 14:00:00,7.16,7.27,7.15,7.26,399270.0,6.7289,6.8323,6.7195,6.8229,399270.0
2022-03-10 14:30:00,7.26,7.28,7.23,7.28,389413.0,6.8229,6.8417,6.7947,6.8417,389413.0
2022-03-10 15:00:00,7.28,7.28,7.24,7.24,377227.0,6.8417,6.8417,6.8041,6.8041,377227.0
2022-03-10 15:30:00,7.24,7.27,7.17,7.18,1288871.0,6.8041,6.8323,6.7383,6.7477,1288871.0
2022-03-11 09:30:00,7.17,7.19,6.68,6.74,1963263.0,6.7383,6.7571,6.2778,6.3342,1963263.0
2022-03-11 10:00:00,6.75,6.79,6.59,6.71,690071.0,6.3436,6.3812,6.1932,6.306,690071.0
2022-03-11 10:30:00,6.71,6.73,6.62,6.69,470771.0,6.306,6.3248,6.2214,6.2872,470771.0
2022-03-11 11:00:00,6.68,6.71,6.6,6.66,435740.0,6.2778,6.306,6.2026,6.259,435740.0
2022-03-11 11:30:00,6.66,6.76,6.6,6.75,628441.0,6.259,6.353,6.2026,6.3436,628441.0
2022-03-11 12:00:00,6.75,6.79,6.66,6.71,519256.0,6.3436,6.3812,6.259,6.306,519256.0
2022-03-11 12:30:00,6.71,6.72,6.66,6.69,350047.0,6.306,6.3154,6.259,6.2872,350047.0
2022-03-11 13:00:00,6.69,6.74,6.65,6.66,315664.0,6.2872,6.3342,6.2496,6.259,315664.0
2022-03-11 13:30:00,6.65,6.66,6.55,6.58,710027.0,6.2496,6.259,6.1556,6.1838,710027.0
2022-03-11 14:00:00,6.58,6.61,6.54,6.61,470338.0,6.1838,6.212,6.1462,6.212,470338.0
2022-03-11 14:30:00,6.61,6.61,6.5,6.53,675497.0,6.212,6.212,6.1086,6.1368,675497.0
2022-03-11 15:00:00,6.53,6.55,6.49,6.54,413098.0,6.1368,6.1556,6.0992,6.1462,413098.0
2022-03-11 15:30:00,6.54,6.6,6.5,6.55,1693872.0,6.1462,6.2026,6.1086,6.1556,1693872.0
2022-03-14 09:30:00,6.04,6.51,6.03,6.33,3253463.0,5.6763,6.118,5.6669,5.9489,3253463.0
2022-03-14 10:00:00,6.32,6.56,6.22,6.42,1601521.0,5.9395,6.165,5.8455,6.0335,1601521.0
2022-03-14 10:30:00,6.42,6.43,6.18,6.38,1864962.0,6.0335,6.0429,5.8079,5.9959,1864962.0
2022-03-14 11:00:00,6.39,6.48,6.34,6.38,1109739.0,6.0053,6.0898,5.9583,5.9959,1109739.0
2022-03-14 11:30:00,6.37,6.39,6.29,6.34,658864.0,5.9865,6.0053,5.9113,5.9583,658864.0
2022-03-14 12:00:00,6.33,6.33,6.23,6.24,555163.0,5.9489,5.9489,5.8549,5.8643,555163.0
2022-03-14 12:30:00,6.23,6.28,6.17,6.17,416848.0,5.8549,5.9019,5.7985,5.7985,416848.0
2022-03-14 13:00:00,6.17,6.2,6.12,6.13,430084.0,5.7985,5.8267,5.7515,5.7609,430084.0
2022-03-14 13:30:00,6.14,6.21,6.07,6.15,630430.0,5.7703,5.8361,5.7045,5.7797,630430.0
2022-03-14 14:00:00,6.15,6.18,6.1,6.15,460914.0,5.7797,5.8079,5.7327,5.7797,460914.0
2022-03-14 14:30:00,6.15,6.18,6.12,6.16,614897.0,5.7797,5.8079,5.7515,5.7891,614897.0
2022-03-14 15:00:00,6.16,6.18,6.09,6.11,515270.0,5.7891,5.8079,5.7233,5.7421,515270.0
2022-03-14 15:30:00,6.11,6.11,6.02,6.04,2547606.0,5.7421,5.7421,5.6575,5.6763,2547606.0
2022-03-15 09:30:00,5.76,6.15,5.75,6.0,2084325.0,5.4132,5.7797,5.4038,5.6387,2084325.0
2022-03-15 10:00:00,6.0,6.49,5.99,6.49,1325476.0,5.6387,6.0992,5.6293,6.0992,1325476.0
2022-03-15 10:30:00,6.49,6.55,6.26,6.29,1366649.0,6.0992,6.1556,5.8831,5.9113,1366649.0
2022-03-15 11:00:00,6.29,6.37,6.22,6.28,869817.0,5.9113,5.9865,5.8455,5.9019,869817.0
2022-03-15 11:30:00,6.28,6.34,6.18,6.23,1228045.0,5.9019,5.9583,5.8079,5.8549,1228045.0
2022-03-15 12:00:00,6.24,6.4,6.23,6.35,1050616.0,5.8643,6.0147,5.8549,5.9677,1050616.0
2022-03-15 12:30:00,6.36,6.42,6.32,6.37,587057.0,5.9771,6.0335,5.9395,5.9865,587057.0
2022-03-15 13:00:00,6.37,6.4,6.32,6.34,553166.0,5.9865,6.0147,5.9395,5.9583,553166.0
2022-03-15 13:30:00,6.34,6.42,6.3,6.35,658332.0,5.9583,6.0335,5.9207,5.9677,658332.0
2022-03-15 14:00:00,6.35,6.42,6.34,6.39,569554.0,5.9677,6.0335,5.9583,6.0053,569554.0
2022-03-15 14:30:00,6.38,6.48,6.36,6.46,597998.0,5.9959,6.0898,5.9771,6.071,597998.0
2022-03-15 15:00:00,6.45,6.49,6.42,6.48,928220.0,6.0616,6.0992,6.0335,6.0898,928220.0
2022-03-15 15:30:00,6.48,6.53,6.41,6.43,2258610.0,6.0898,6.1368,6.0241,6.0429,2258610.0
2022-03-16 09:30:00,7.62,7.67,7.32,7.59,3750593.0,7.1612,7.2082,6.8793,7.133,3750593.0
2022-03-16 10:00:00,7.6,7.94,7.6,7.9,1940397.0,7.1424,7.4619,7.1424,7.4243,1940397.0
2022-03-16 10:30:00,7.9,7.9,7.6,7.81,1625961.0,7.4243,7.4243,7.1424,7.3398,1625961.0
2022-03-16 11:00:00,7.81,8.38,7.76,8.0,1536177.0,7.3398,7.8754,7.2928,7.5183,1536177.0
2022-03-16 11:30:00,8.01,8.12,7.91,8.04,963088.0,7.5277,7.6311,7.4337,7.5559,963088.0
2022-03-16 12:00:00,8.04,8.16,8.0,8.14,671325.0,7.5559,7.6687,7.5183,7.6499,671325.0
2022-03-16 12:30:00,8.14,8.14,7.98,8.11,864474.0,7.6499,7.6499,7.4995,7.6217,864474.0
2022-03-16 13:00:00,8.11,8.16,8.0,8.03,422746.0,7.6217,7.6687,7.5183,7.5465,422746.0
2022-03-16 13:30:00,8.03,8.17,8.02,8.16,332536.0,7.5465,7.6781,7.5371,7.6687,332536.0
2022-03-16 14:00:00,8.16,8.16,7.99,8.09,582992.0,7.6687,7.6687,7.5089,7.6029,582992.0
2022-03-16 14:30:00,8.08,8.46,8.0,8.39,1101635.0,7.5935,7.9506,7.5183,7.8848,1101635.0
2022-03-16 15:00:00,8.39,8.49,8.29,8.45,929822.0,7.8848,7.9788,7.7909,7.9412,929822.0
2022-03-16 15:30:00,8.45,8.56,8.41,8.48,3757660.0,7.9412,8.0446,7.9036,7.9694,3757660.0
2022-03-17 09:30:00,7.79,8.01,7.32,7.68,2839775.0,7.321,7.5277,6.8793,7.2176,2839775.0
2022-03-17 10:00:00,7.68,7.79,7.51,7.63,903492.0,7.2176,7.321,7.0578,7.1706,903492.0
2022-03-17 10:30:00,7.63,7.7,7.51,7.57,592479.0,7.1706,7.2364,7.0578,7.1142,592479.0
2022-03-17 11:00:00,7.58,7.64,7.51,7.56,604295.0,7.1236,7.18,7.0578,7.1048,604295.0
2022-03-17 11:30:00,7.56,7.67,7.55,7.66,541244.0,7.1048,7.2082,7.0954,7.1988,541244.0
2022-03-17 12:00:00,7.66,7.72,7.64,7.72,406731.0,7.1988,7.2552,7.18,7.2552,406731.0
2022-03-17 12:30:00,7.72,7.75,7.67,7.74,378039.0,7.2552,7.2834,7.2082,7.274,378039.0
2022-03-17 13:00:00,7.74,7.74,7.61,7.65,421564.0,7.274,7.274,7.1518,7.1894,421564.0
2022-03-17 13:30:00,7.65,7.73,7.62,7.67,347787.0,7.1894,7.2646,7.1612,7.2082,347787.0
2022-03-17 14:00:00,7.67,7.69,7.62,7.68,336244.0,7.2082,7.227,7.1612,7.2176,336244.0
2022-03-17 14:30:00,7.68,7.72,7.62,7.68,446842.0,7.2176,7.2552,7.1612,7.2176,446842.0
2022-03-17 15:00:00,7.68,7.71,7.6,7.61,486740.0,7.2176,7.2458,7.1424,7.1518,486740.0
2022-03-17 15:30:00,7.61,7.81,7.6,7.81,2190716.0,7.1518,7.3398,7.1424,7.3398,2190716.0
2022-03-18 09:30:00,7.69,8.26,7.68,8.22,1161297.0,7.227,7.7627,7.2176,7.7251,1161297.0
2022-03-18 10:00:00,8.21,8.49,8.16,8.24,620204.0,7.7157,7.9788,7.6687,7.7439,620204.0
2022-03-18 10:30:00,8.24,8.25,7.98,8.16,848120.0,7.7439,7.7533,7.4995,7.6687,848120.0
2022-03-18 11:00:00,8.17,8.2,8.07,8.12,508433.0,7.6781,7.7063,7.5841,7.6311,508433.0
2022-03-18 11:30:00,8.12,8.29,8.11,8.25,343654.0,7.6311,7.7909,7.6217,7.7533,343654.0
2022-03-18 12:00:00,8.25,8.43,8.24,8.41,319795.0,7.7533,7.9224,7.7439,7.9036,319795.0
2022-03-18 12:30:00,8.41,8.52,8.33,8.4,539442.0,7.9036,8.007,7.8285,7.8942,539442.0
2022-03-18 13:00:00,8.39,8.45,8.34,8.45,376137.0,7.8848,7.9412,7.8379,7.9412,376137.0
2022-03-18 13:30:00,8.45,8.52,8.43,8.5,527371.0,7.9412,8.007,7.9224,7.9882,527371.0
2022-03-18 14:00:00,8.49,8.6,8.43,8.59,846684.0,7.9788,8.0822,7.9224,8.0728,846684.0
2022-03-18 14:30:00,8.59,8.71,8.58,8.68,761272.0,8.0728,8.1856,8.0634,8.1574,761272.0
2022-03-18 15:00:00,8.69,8.73,8.65,8.71,755180.0,8.1668,8.2044,8.1292,8.1856,755180.0
2022-03-18 15:30:00,8.71,8.87,8.64,8.87,2718003.0,8.1856,8.3359,8.1198,8.3359,2718003.0
2022-03-21 09:30:00,8.15,8.47,8.02,8.14,1966063.0,7.6593,7.96,7.5371,7.6499,1966063.0
2022-03-21 10:00:00,8.13,8.15,8.01,8.09,1288582.0,7.6405,7.6593,7.5277,7.6029,1288582.0
2022-03-21 10:30:00,8.09,8.27,8.04,8.21,938514.0,7.6029,7.7721,7.5559,7.7157,938514.0
2022-03-21 11:00:00,8.21,8.4,8.13,8.38,629706.0,7.7157,7.8942,7.6405,7.8754,629706.0
2022-03-21 11:30:00,8.38,8.51,8.34,8.5,669362.0,7.8754,7.9976,7.8379,7.9882,669362.0
2022-03-21 12:00:00,8.5,8.64,8.45,8.62,685395.0,7.9882,8.1198,7.9412,8.101,685395.0
2022-03-21 12:30:00,8.62,8.63,8.44,8.46,861765.0,8.101,8.1104,7.9318,7.9506,861765.0
2022-03-21 13:00:00,8.46,8.55,8.4,8.52,532223.0,7.9506,8.0352,7.8942,8.007,532223.0
2022-03-21 13:30:00,8.52,8.58,8.49,8.54,456910.0,8.007,8.0634,7.9788,8.0258,456910.0
2022-03-21 14:00:00,8.54,8.66,8.51,8.62,521239.0,8.0258,8.1386,7.9976,8.101,521239.0
2022-03-21 14:30:00,8.62,8.63,8.57,8.61,515712.0,8.101,8.1104,8.054,8.0916,515712.0
2022-03-21 15:00:00,8.6,8.69,8.57,8.69,618693.0,8.0822,8.1668,8.054,8.1668,618693.0
2022-03-21 15:30:00,8.69,8.79,8.67,8.78,2155337.0,8.1668,8.2608,8.148,8.2514,2155337.0
2022-03-22 09:30:00,9.02,9.33,8.98,9.25,1834904.0,8.4769,8.7682,8.4393,8.6931,1834904.0
2022-03-22 10:00:00,9.26,9.42,9.19,9.37,1158043.0,8.7025,8.8528,8.6367,8.8058,1158043.0
2022-03-22 10:30:00,9.37,9.5,9.36,9.44,1202444.0,8.8058,8.928,8.7964,8.8716,1202444.0
2022-03-22 11:00:00,9.44,9.44,9.21,9.26,1081887.0,8.8716,8.8716,8.6555,8.7025,1081887.0
2022-03-22 11:30:00,9.25,9.37,9.22,9.26,484982.0,8.6931,8.8058,8.6649,8.7025,484982.0
2022-03-22 12:00:00,9.25,9.27,9.18,9.23,455684.0,8.6931,8.7119,8.6273,8.6743,455684.0
2022-03-22 12:30:00,9.23,9.3,9.18,9.27,640346.0,8.6743,8.7401,8.6273,8.7119,640346.0
2022-03-22 13:00:00,9.27,9.4,9.25,9.39,528893.0,8.7119,8.834,8.6931,8.8246,528893.0
2022-03-22 13:30:00,9.39,9.6,9.38,9.59,894468.0,8.8246,9.022,8.8152,9.0126,894468.0
2022-03-22 14:00:00,9.59,9.6,9.52,9.52,807679.0,9.0126,9.022,8.9468,8.9468,807679.0
2022-03-22 14:30:00,9.52,9.55,9.49,9.51,543716.0,8.9468,8.975,8.9186,8.9374,543716.0
2022-03-22 15:00:00,9.52,9.52,9.35,9.38,411804.0,8.9468,8.9468,8.787,8.8152,411804.0
2022-03-22 15:30:00,9.38,9.39,9.31,9.33,1042525.0,8.8152,8.8246,8.7495,8.7682,1042525.0
2022-03-23 09:30:00,9.14,9.41,9.11,9.26,705998.0,8.5897,8.8434,8.5615,8.7025,705998.0
2022-03-23 10:00:00,9.26,9.43,9.2,9.38,510494.0,8.7025,8.8622,8.6461,8.8152,510494.0
2022-03-23 10:30:00,9.39,9.5,9.36,9.49,441224.0,8.8246,8.928,8.7964,8.9186,441224.0
2022-03-23 11:00:00,9.5,9.61,9.48,9.59,481058.0,8.928,9.0314,8.9092,9.0126,481058.0
2022-03-23 11:30:00,9.59,9.64,9.53,9.61,1279812.0,9.0126,9.0596,8.9562,9.0314,1279812.0
2022-03-23 12:00:00,9.6,9.61,9.47,9.51,620970.0,9.022,9.0314,8.8998,8.9374,620970.0
2022-03-23 12:30:00,9.5,9.51,9.28,9.36,389886.0,8.928,8.9374,8.7213,8.7964,389886.0
2022-03-23 13:00:00,9.36,9.39,9.18,9.19,445047.0,8.7964,8.8246,8.6273,8.6367,445047.0
2022-03-23 13:30:00,9.18,9.24,9.06,9.13,643498.0,8.6273,8.6837,8.5145,8.5803,643498.0
2022-03-23 14:00:00,9.12,9.12,9.02,9.11,357896.0,8.5709,8.5709,8.4769,8.5615,357896.0
2022-03-23 14:30:00,9.11,9.23,9.11,9.13,574287.0,8.5615,8.6743,8.5615,8.5803,574287.0
2022-03-23 15:00:00,9.13,9.23,9.09,9.22,479694.0,8.5803,8.6743,8.5427,8.6649,479694.0
2022-03-23 15:30:00,9.22,9.59,9.22,9.42,3412910.0,8.6649,9.0126,8.6649,8.8528,3412910.0
2022-03-24 09:30:00,9.13,9.46,9.09,9.16,1438860.0,8.5803,8.8904,8.5427,8.6085,1438860.0
2022-03-24 10:00:00,9.16,9.25,8.99,9.11,1014325.0,8.6085,8.6931,8.4487,8.5615,1014325.0
2022-03-24 10:30:00,9.11,9.24,9.07,9.19,809581.0,8.5615,8.6837,8.5239,8.6367,809581.0
2022-03-24 11:00:00,9.19,9.36,9.16,9.28,559763.0,8.6367,8.7964,8.6085,8.7213,559763.0
2022-03-24 11:30:00,9.29,9.4,9.28,9.38,599899.0,8.7307,8.834,8.7213,8.8152,599899.0
2022-03-24 12:00:00,9.38,9.38,9.25,9.29,958584.0,8.8152,8.8152,8.6931,8.7307,958584.0
2022-03-24 12:30:00,9.29,9.29,9.26,9.29,895566.0,8.7307,8.7307,8.7025,8.7307,895566.0
2022-03-24 13:00:00,9.28,9.35,9.24,9.25,422236.0,8.7213,8.787,8.6837,8.6931,422236.0
2022-03-24 13:30:00,9.26,9.32,9.25,9.3,372147.0,8.7025,8.7588,8.6931,8.7401,372147.0
2022-03-24 14:00:00,9.31,9.4,9.29,9.39,458505.0,8.7495,8.834,8.7307,8.8246,458505.0
2022-03-24 14:30:00,9.38,9.4,9.31,9.39,401759.0,8.8152,8.834,8.7495,8.8246,401759.0
2022-03-24 15:00:00,9.39,9.47,9.37,9.44,566384.0,8.8246,8.8998,8.8058,8.8716,566384.0
2022-03-24 15:30:00,9.44,9.49,9.42,9.47,1279427.0,8.8716,8.9186,8.8528,8.8998,1279427.0
2022-03-25 09:30:00,9.19,9.37,8.99,9.25,1277103.0,8.6367,8.8058,8.4487,8.6931,1277103.0
2022-03-25 10:00:00,9.24,9.34,9.16,9.34,734778.0,8.6837,8.7776,8.6085,8.7776,734778.0
2022-03-25 10:30:00,9.34,9.48,9.32,9.42,630287.0,8.7776,8.9092,8.7588,8.8528,630287.0
2022-03-25 11:00:00,9.4,9.4,9.24,9.26,435414.0,8.834,8.834,8.6837,8.7025,435414.0
2022-03-25 11:30:00,9.27,9.34,9.23,9.29,434599.0,8.7119,8.7776,8.6743,8.7307,434599.0
2022-03-25 12:00:00,9.29,9.32,9.25,9.3,377522.0,8.7307,8.7588,8.6931,8.7401,377522.0
2022-03-25 12:30:00,9.3,9.41,9.28,9.38,402684.0,8.7401,8.8434,8.7213,8.8152,402684.0
2022-03-25 13:00:00,9.38,9.44,9.33,9.44,300092.0,8.8152,8.8716,8.7682,8.8716,300092.0
2022-03-25 13:30:00,9.43,9.45,9.35,9.38,239283.0,8.8622,8.881,8.787,8.8152,239283.0
2022-03-25 14:00:00,9.38,9.43,9.35,9.39,320564.0,8.8152,8.8622,8.787,8.8246,320564.0
2022-03-25 14:30:00,9.39,9.4,9.33,9.34,264045.0,8.8246,8.834,8.7682,8.7776,264045.0
2022-03-25 15:00:00,9.34,9.36,9.2,9.21,600609.0,8.7776,8.7964,8.6461,8.6555,600609.0
2022-03-25 15:30:00,9.21,9.31,9.2,9.3,1150131.0,8.6555,8.7495,8.6461,8.7401,1150131.0
2022-03-28 09:30:00,9.24,9.27,8.75,8.86,2090862.0,8.6837,8.7119,8.2232,8.3265,2090862.0
2022-03-28 10:00:00,8.85,8.93,8.72,8.93,1371126.0,8.3171,8.3923,8.195,8.3923,1371126.0
2022-03-28 10:30:00,8.92,9.09,8.92,9.01,661488.0,8.3829,8.5427,8.3829,8.4675,661488.0
2022-03-28 11:00:00,9.01,9.06,8.94,9.02,598112.0,8.4675,8.5145,8.4017,8.4769,598112.0
2022-03-28 11:30:00,9.02,9.06,8.96,9.01,521395.0,8.4769,8.5145,8.4205,8.4675,521395.0
2022-03-28 12:00:00,9.0,9.06,8.94,9.04,522742.0,8.4581,8.5145,8.4017,8.4957,522742.0
2022-03-28 12:30:00,9.03,9.06,8.99,9.05,489442.0,8.4863,8.5145,8.4487,8.5051,489442.0
2022-03-28 13:00:00,9.05,9.33,9.05,9.3,597729.0,8.5051,8.7682,8.5051,8.7401,597729.0
2022-03-28 13:30:00,9.3,9.32,9.19,9.23,306586.0,8.7401,8.7588,8.6367,8.6743,306586.0
2022-03-28 14:00:00,9.22,9.23,9.17,9.21,317728.0,8.6649,8.6743,8.6179,8.6555,317728.0
2022-03-28 14:30:00,9.21,9.25,9.18,9.24,234058.0,8.6555,8.6931,8.6273,8.6837,234058.0
2022-03-28 15:00:00,9.24,9.25,9.19,9.21,253526.0,8.6837,8.6931,8.6367,8.6555,253526.0
2022-03-28 15:30:00,9.21,9.24,9.17,9.2,1120228.0,8.6555,8.6837,8.6179,8.6461,1120228.0
2022-03-29 09:30:00,9.4,9.76,9.37,9.67,1093178.0,8.834,9.1724,8.8058,9.0878,1093178.0
2022-03-29 10:00:00,9.66,9.71,9.39,9.52,782334.0,9.0784,9.1254,8.8246,8.9468,782334.0
2022-03-29 10:30:00,9.52,9.68,9.46,9.66,616110.0,8.9468,9.0972,8.8904,9.0784,616110.0
2022-03-29 11:00:00,9.66,9.68,9.6,9.63,580116.0,9.0784,9.0972,9.022,9.0502,580116.0
2022-03-29 11:30:00,9.63,9.63,9.49,9.5,338546.0,9.0502,9.0502,8.9186,8.928,338546.0
2022-03-29 12:00:00,9.5,9.52,9.42,9.48,257683.0,8.928,8.9468,8.8528,8.9092,257683.0
2022-03-29 12:30:00,9.49,9.51,9.43,9.51,241175.0,8.9186,8.9374,8.8622,8.9374,241175.0
2022-03-29 13:00:00,9.51,9.62,9.46,9.62,443842.0,8.9374,9.0408,8.8904,9.0408,443842.0
2022-03-29 13:30:00,9.62,9.68,9.61,9.68,528316.0,9.0408,9.0972,9.0314,9.0972,528316.0
2022-03-29 14:00:00,9.68,9.77,9.63,9.65,766287.0,9.0972,9.1818,9.0502,9.069,766287.0
2022-03-29 14:30:00,9.65,9.66,9.54,9.55,214121.0,9.069,9.0784,8.9656,8.975,214121.0
2022-03-29 15:00:00,9.55,9.58,9.52,9.54,303144.0,8.975,9.0032,8.9468,8.9656,303144.0
2022-03-29 15:30:00,9.54,9.59,9.5,9.59,1017789.0,8.9656,9.0126,8.928,9.0126,1017789.0
2022-03-30 09:30:00,9.45,9.66,9.32,9.6,634554.0,8.881,9.0784,8.7588,9.022,634554.0
2022-03-30 10:00:00,9.59,9.66,9.51,9.66,353291.0,9.0126,9.0784,8.9374,9.0784,353291.0
2022-03-30 10:30:00,9.66,9.68,9.58,9.61,257233.0,9.0784,9.0972,9.0032,9.0314,257233.0
2022-03-30 11:00:00,9.61,9.64,9.53,9.55,160163.0,9.0314,9.0596,8.9562,8.975,160163.0
2022-03-30 11:30:00,9.55,9.58,9.53,9.57,104190.0,8.975,9.0032,8.9562,8.9938,104190.0
2022-03-30 12:00:00,9.58,9.59,9.53,9.55,120952.0,9.0032,9.0126,8.9562,8.975,120952.0
2022-03-30 12:30:00,9.54,9.57,9.47,9.5,175847.0,8.9656,8.9938,8.8998,8.928,175847.0
2022-03-30 13:00:00,9.5,9.5,9.41,9.44,228115.0,8.928,8.928,8.8434,8.8716,228115.0
2022-03-30 13:30:00,9.43,9.45,9.37,9.38,141286.0,8.8622,8.881,8.8058,8.8152,141286.0
2022-03-30 14:00:00,9.38,9.39,9.24,9.26,823891.0,8.8152,8.8246,8.6837,8.7025,823891.0
2022-03-30 14:30:00,9.26,9.28,9.23,9.25,244139.0,8.7025,8.7213,8.6743,8.6931,244139.0
2022-03-30 15:00:00,9.26,9.26,9.17,9.21,243349.0,8.7025,8.7025,8.6179,8.6555,243349.0
2022-03-30 15:30:00,9.21,9.23,9.13,9.21,1423759.0,8.6555,8.6743,8.5803,8.6555,1423759.0
2022-03-31 09:30:00,9.77,9.8,9.24,9.49,2266529.0,9.1818,9.2099,8.6837,8.9186,2266529.0
2022-03-31 10:00:00,9.48,9.5,9.32,9.34,1181325.0,8.9092,8.928,8.7588,8.7776,1181325.0
2022-03-31 10:30:00,9.34,9.55,9.34,9.47,769997.0,8.7776,8.975,8.7776,8.8998,769997.0
2022-03-31 11:00:00,9.47,9.48,9.25,9.27,333566.0,8.8998,8.9092,8.6931,8.7119,333566.0
2022-03-31 11:30:00,9.27,9.32,9.22,9.26,419761.0,8.7119,8.7588,8.6649,8.7025,419761.0
2022-03-31 12:00:00,9.26,9.26,9.07,9.09,590200.0,8.7025,8.7025,8.5239,8.5427,590200.0
2022-03-31 12:30:00,9.09,9.15,8.99,9.12,910753.0,8.5427,8.5991,8.4487,8.5709,910753.0
2022-03-31 13:00:00,9.12,9.14,9.07,9.1,195063.0,8.5709,8.5897,8.5239,8.5521,195063.0
2022-03-31 13:30:00,9.1,9.13,9.07,9.09,172292.0,8.5521,8.5803,8.5239,8.5427,172292.0
2022-03-31 14:00:00,9.09,9.09,9.02,9.04,245047.0,8.5427,8.5427,8.4769,8.4957,245047.0
2022-03-31 14:30:00,9.04,9.14,9.04,9.12,173747.0,8.4957,8.5897,8.4957,8.5709,173747.0
2022-03-31 15:00:00,9.12,9.16,9.07,9.11,298290.0,8.5709,8.6085,8.5239,8.5615,298290.0
2022-03-31 15:30:00,9.11,9.11,9.0,9.0,1777936.0,8.5615,8.5615,8.4581,8.4581,1777936.0
2022-04-01 09:30:00,9.79,10.14,9.64,10.07,2205430.0,9.2006,9.5295,9.0596,9.4637,2205430.0
2022-04-01 10:00:00,10.07,10.12,9.83,9.94,1849655.0,9.4637,9.5107,9.2381,9.3415,1849655.0
2022-04-01 10:30:00,9.94,10.0,9.8,9.92,942513.0,9.3415,9.3979,9.2099,9.3227,942513.0
2022-04-01 11:00:00,9.92,9.96,9.74,9.76,1074952.0,9.3227,9.3603,9.1536,9.1724,1074952.0
2022-04-01 11:30:00,9.76,9.81,9.61,9.62,969679.0,9.1724,9.2193,9.0314,9.0408,969679.0
2022-04-01 12:00:00,9.62,9.63,9.53,9.61,552359.0,9.0408,9.0502,8.9562,9.0314,552359.0
2022-04-01 12:30:00,9.6,9.61,9.49,9.5,504461.0,9.022,9.0314,8.9186,8.928,504461.0
2022-04-01 13:00:00,9.51,9.51,9.37,9.38,467076.0,8.9374,8.9374,8.8058,8.8152,467076.0
2022-04-01 13:30:00,9.38,9.54,9.36,9.5,422158.0,8.8152,8.9656,8.7964,8.928,422158.0
2022-04-01 14:00:00,9.5,9.51,9.44,9.46,569897.0,8.928,8.9374,8.8716,8.8904,569897.0
2022-04-01 14:30:00,9.46,9.47,9.36,9.37,484207.0,8.8904,8.8998,8.7964,8.8058,484207.0
2022-04-01 15:00:00,9.37,9.42,9.29,9.38,1147566.0,8.8058,8.8528,8.7307,8.8152,1147566.0
2022-04-01 15:30:00,9.38,9.42,9.34,9.35,1802155.0,8.8152,8.8528,8.7776,8.787,1802155.0
2022-04-04 09:30:00,9.95,9.95,9.46,9.67,1085403.0,9.3509,9.3509,8.8904,9.0878,1085403.0
2022-04-04 10:00:00,9.67,9.7,9.46,9.6,443103.0,9.0878,9.116,8.8904,9.022,443103.0
2022-04-04 10:30:00,9.6,9.83,9.55,9.79,543124.0,9.022,9.2381,8.975,9.2006,543124.0
2022-04-04 11:00:00,9.78,9.89,9.71,9.78,348754.0,9.1912,9.2945,9.1254,9.1912,348754.0
2022-04-04 11:30:00,9.78,9.8,9.74,9.76,190574.0,9.1912,9.2099,9.1536,9.1724,190574.0
2022-04-04 12:00:00,9.76,9.84,9.72,9.81,284650.0,9.1724,9.2475,9.1348,9.2193,284650.0
2022-04-04 12:30:00,9.81,9.84,9.76,9.79,156802.0,9.2193,9.2475,9.1724,9.2006,156802.0
2022-04-04 13:00:00,9.79,9.89,9.76,9.87,237351.0,9.2006,9.2945,9.1724,9.2757,237351.0
2022-04-04 13:30:00,9.87,9.87,9.77,9.77,334992.0,9.2757,9.2757,9.1818,9.1818,334992.0
2022-04-04 14:00:00,9.77,9.77,9.59,9.6,342816.0,9.1818,9.1818,9.0126,9.022,342816.0
2022-04-04 14:30:00,9.6,9.61,9.57,9.58,340030.0,9.022,9.0314,8.9938,9.0032,340030.0
2022-04-04 15:00:00,9.58,9.66,9.53,9.64,423352.0,9.0032,9.0784,8.9562,9.0596,423352.0
2022-04-04 15:30:00,9.64,9.71,9.63,9.64,1243925.0,9.0596,9.1254,9.0502,9.0596,1243925.0
2022-04-05 09:30:00,9.63,9.63,9.27,9.45,728263.0,9.0502,9.0502,8.7119,8.881,728263.0
2022-04-05 10:00:00,9.47,9.48,9.24,9.36,402467.0,8.8998,8.9092,8.6837,8.7964,402467.0
2022-04-05 10:30:00,9.36,9.38,9.25,9.3,301231.0,8.7964,8.8152,8.6931,8.7401,301231.0
2022-04-05 11:00:00,9.3,9.32,9.23,9.26,232003.0,8.7401,8.7588,8.6743,8.7025,232003.0
2022-04-05 11:30:00,9.25,9.29,9.22,9.26,277700.0,8.6931,8.7307,8.6649,8.7025,277700.0
2022-04-05 12:00:00,9.26,9.28,9.17,9.18,205115.0,8.7025,8.7213,8.6179,8.6273,205115.0
2022-04-05 12:30:00,9.19,9.25,9.16,9.24,293991.0,8.6367,8.6931,8.6085,8.6837,293991.0
2022-04-05 13:00:00,9.24,9.34,9.22,9.31,263648.0,8.6837,8.7776,8.6649,8.7495,263648.0
2022-04-05 13:30:00,9.31,9.31,9.27,9.31,128503.0,8.7495,8.7495,8.7119,8.7495,128503.0
2022-04-05 14:00:00,9.3,9.33,9.27,9.31,153134.0,8.7401,8.7682,8.7119,8.7495,153134.0
2022-04-05 14:30:00,9.32,9.36,9.26,9.32,160806.0,8.7588,8.7964,8.7025,8.7588,160806.0
2022-04-05 15:00:00,9.33,9.33,9.27,9.29,209062.0,8.7682,8.7682,8.7119,8.7307,209062.0
2022-04-05 15:30:00,9.28,9.32,9.25,9.32,551039.0,8.7213,8.7588,8.6931,8.7588,551039.0
2022-04-06 09:30:00,9.16,9.18,8.88,8.89,694119.0,8.6085,8.6273,8.3453,8.3547,694119.0
2022-04-06 10:00:00,8.89,9.0,8.79,8.89,449248.0,8.3547,8.4581,8.2608,8.3547,449248.0
2022-04-06 10:30:00,8.89,8.98,8.87,8.92,292604.0,8.3547,8.4393,8.3359,8.3829,292604.0
2022-04-06 11:00:00,8.91,8.94,8.86,8.88,264718.0,8.3735,8.4017,8.3265,8.3453,264718.0
2022-04-06 11:30:00,8.88,8.91,8.83,8.87,332551.0,8.3453,8.3735,8.2984,8.3359,332551.0
2022-04-06 12:00:00,8.87,8.9,8.81,8.85,134450.0,8.3359,8.3641,8.2796,8.3171,134450.0
2022-04-06 12:30:00,8.84,8.86,8.8,8.8,179275.0,8.3077,8.3265,8.2702,8.2702,179275.0
2022-04-06 13:00:00,8.81,8.86,8.81,8.82,312796.0,8.2796,8.3265,8.2796,8.289,312796.0
2022-04-06 13:30:00,8.83,9.0,8.8,8.93,347144.0,8.2984,8.4581,8.2702,8.3923,347144.0
2022-04-06 14:00:00,8.93,9.03,8.84,8.93,278440.0,8.3923,8.4863,8.3077,8.3923,278440.0
2022-04-06 14:30:00,8.95,9.08,8.93,9.07,313039.0,8.4111,8.5333,8.3923,8.5239,313039.0
2022-04-06 15:00:00,9.07,9.13,9.01,9.02,290775.0,8.5239,8.5803,8.4675,8.4769,290775.0
2022-04-06 15:30:00,9.01,9.06,8.97,9.03,1061344.0,8.4675,8.5145,8.4299,8.4863,1061344.0
2022-04-07 09:30:00,8.79,8.88,8.4,8.58,1421378.0,8.2608,8.3453,7.8942,8.0634,1421378.0
2022-04-07 10:00:00,8.58,8.58,8.41,8.45,370541.0,8.0634,8.0634,7.9036,7.9412,370541.0
2022-04-07 10:30:00,8.46,8.52,8.4,8.47,491926.0,7.9506,8.007,7.8942,7.96,491926.0
2022-04-07 11:00:00,8.47,8.51,8.38,8.41,502171.0,7.96,7.9976,7.8754,7.9036,502171.0
2022-04-07 11:30:00,8.41,8.42,8.28,8.31,424180.0,7.9036,7.913,7.7815,7.8097,424180.0
2022-04-07 12:00:00,8.32,8.38,8.28,8.37,216665.0,7.8191,7.8754,7.7815,7.866,216665.0
2022-04-07 12:30:00,8.37,8.37,8.29,8.35,158559.0,7.866,7.866,7.7909,7.8473,158559.0
2022-04-07 13:00:00,8.35,8.43,8.35,8.41,158637.0,7.8473,7.9224,7.8473,7.9036,158637.0
2022-04-07 13:30:00,8.41,8.46,8.34,8.42,161827.0,7.9036,7.9506,7.8379,7.913,161827.0
2022-04-07 14:00:00,8.42,8.43,8.34,8.39,274210.0,7.913,7.9224,7.8379,7.8848,274210.0
2022-04-07 14:30:00,8.39,8.49,8.38,8.47,180407.0,7.8848,7.9788,7.8754,7.96,180407.0
2022-04-07 15:00:00,8.47,8.51,8.46,8.47,250948.0,7.96,7.9976,7.9506,7.96,250948.0
2022-04-07 15:30:00,8.47,8.5,8.38,8.39,997509.0,7.96,7.9882,7.8754,7.8848,997509.0
2022-04-08 09:30:00,8.39,8.43,8.17,8.21,795693.0,7.8848,7.9224,7.6781,7.7157,795693.0
2022-04-08 10:00:00,8.21,8.3,8.17,8.28,605555.0,7.7157,7.8003,7.6781,7.7815,605555.0
2022-04-08 10:30:00,8.28,8.33,8.12,8.12,528329.0,7.7815,7.8285,7.6311,7.6311,528329.0
2022-04-08 11:00:00,8.12,8.21,8.1,8.19,1085106.0,7.6311,7.7157,7.6123,7.6969,1085106.0
2022-04-08 11:30:00,8.19,8.35,8.17,8.34,552449.0,7.6969,7.8473,7.6781,7.8379,552449.0
2022-04-08 12:00:00,8.35,8.37,8.21,8.27,979027.0,7.8473,7.866,7.7157,7.7721,979027.0
2022-04-08 12:30:00,8.26,8.27,8.2,8.22,565375.0,7.7627,7.7721,7.7063,7.7251,565375.0
2022-04-08 13:00:00,8.21,8.23,8.16,8.18,626486.0,7.7157,7.7345,7.6687,7.6875,626486.0
2022-04-08 13:30:00,8.18,8.21,8.13,8.2,425618.0,7.6875,7.7157,7.6405,7.7063,425618.0
2022-04-08 14:00:00,8.2,8.2,8.14,8.15,256626.0,7.7063,7.7063,7.6499,7.6593,256626.0
2022-04-08 14:30:00,8.15,8.18,8.12,8.17,248136.0,7.6593,7.6875,7.6311,7.6781,248136.0
2022-04-08 15:00:00,8.17,8.18,8.13,8.15,491340.0,7.6781,7.6875,7.6405,7.6593,491340.0
2022-04-08 15:30:00,8.14,8.16,8.09,8.11,1311726.0,7.6499,7.6687,7.6029,7.6217,1311726.0
2022-04-11 09:30:00,7.98,8.24,7.86,8.21,1109102.0,7.4995,7.7439,7.3868,7.7157,1109102.0
2022-04-11 10:00:00,8.21,8.39,8.2,8.28,483051.0,7.7157,7.8848,7.7063,7.7815,483051.0
2022-04-11 10:30:00,8.28,8.38,8.2,8.21,482538.0,7.7815,7.8754,7.7063,7.7157,482538.0
2022-04-11 11:00:00,8.2,8.27,8.17,8.18,416312.0,7.7063,7.7721,7.6781,7.6875,416312.0
2022-04-11 11:30:00,8.19,8.24,8.16,8.17,430868.0,7.6969,7.7439,7.6687,7.6781,430868.0
2022-04-11 12:00:00,8.16,8.21,8.15,8.17,212214.0,7.6687,7.7157,7.6593,7.6781,212214.0
2022-04-11 12:30:00,8.18,8.22,8.14,8.18,361054.0,7.6875,7.7251,7.6499,7.6875,361054.0
2022-04-11 13:00:00,8.18,8.32,8.18,8.27,573422.0,7.6875,7.8191,7.6875,7.7721,573422.0
2022-04-11 13:30:00,8.27,8.31,8.17,8.21,228998.0,7.7721,7.8097,7.6781,7.7157,228998.0
2022-04-11 14:00:00,8.21,8.23,8.16,8.2,207330.0,7.7157,7.7345,7.6687,7.7063,207330.0
2022-04-11 14:30:00,8.19,8.22,8.17,8.21,127668.0,7.6969,7.7251,7.6781,7.7157,127668.0
2022-04-11 15:00:00,8.21,8.23,8.16,8.19,584703.0,7.7157,7.7345,7.6687,7.6969,584703.0
2022-04-11 15:30:00,8.19,8.19,8.1,8.11,883090.0,7.6969,7.6969,7.6123,7.6217,883090.0
2022-04-12 09:30:00,8.18,8.38,7.95,8.09,918685.0,7.6875,7.8754,7.4713,7.6029,918685.0
2022-04-12 10:00:00,8.09,8.1,8.0,8.02,554228.0,7.6029,7.6123,7.5183,7.5371,554228.0
2022-04-12 10:30:00,8.02,8.05,7.93,7.99,322018.0,7.5371,7.5653,7.4525,7.5089,322018.0
2022-04-12 11:00:00,7.99,8.02,7.95,8.01,288360.0,7.5089,7.5371,7.4713,7.5277,288360.0
2022-04-12 11:30:00,8.01,8.07,7.99,8.02,302469.0,7.5277,7.5841,7.5089,7.5371,302469.0
2022-04-12 12:00:00,8.02,8.07,7.99,8.02,170126.0,7.5371,7.5841,7.5089,7.5371,170126.0
2022-04-12 12:30:00,8.03,8.03,7.92,7.93,310792.0,7.5465,7.5465,7.4431,7.4525,310792.0
2022-04-12 13:00:00,7.93,7.96,7.89,7.95,612269.0,7.4525,7.4807,7.4149,7.4713,612269.0
2022-04-12 13:30:00,7.95,7.96,7.86,7.88,375696.0,7.4713,7.4807,7.3868,7.4056,375696.0
2022-04-12 14:00:00,7.87,7.88,7.75,7.78,799313.0,7.3962,7.4056,7.2834,7.3116,799313.0
2022-04-12 14:30:00,7.78,7.81,7.75,7.76,566055.0,7.3116,7.3398,7.2834,7.2928,566055.0
2022-04-12 15:00:00,7.77,7.78,7.7,7.71,871518.0,7.3022,7.3116,7.2364,7.2458,871518.0
2022-04-12 15:30:00,7.7,7.78,7.69,7.72,1398940.0,7.2364,7.3116,7.227,7.2552,1398940.0
2022-04-13 09:30:00,7.66,8.01,7.6,7.96,861959.0,7.1988,7.5277,7.1424,7.4807,861959.0
2022-04-13 10:00:00,7.96,8.03,7.9,7.93,376572.0,7.4807,7.5465,7.4243,7.4525,376572.0
2022-04-13 10:30:00,7.94,7.98,7.89,7.95,316166.0,7.4619,7.4995,7.4149,7.4713,316166.0
2022-04-13 11:00:00,7.95,7.98,7.92,7.96,273044.0,7.4713,7.4995,7.4431,7.4807,273044.0
2022-04-13 11:30:00,7.96,8.11,7.95,8.09,971446.0,7.4807,7.6217,7.4713,7.6029,971446.0
2022-04-13 12:00:00,8.08,8.1,8.01,8.04,452923.0,7.5935,7.6123,7.5277,7.5559,452923.0
2022-04-13 12:30:00,8.04,8.05,7.96,8.03,751210.0,7.5559,7.5653,7.4807,7.5465,751210.0
2022-04-13 13:00:00,8.03,8.03,7.91,7.93,461594.0,7.5465,7.5465,7.4337,7.4525,461594.0
2022-04-13 13:30:00,7.92,7.94,7.85,7.86,222825.0,7.4431,7.4619,7.3774,7.3868,222825.0
2022-04-13 14:00:00,7.86,7.91,7.85,7.91,324389.0,7.3868,7.4337,7.3774,7.4337,324389.0
2022-04-13 14:30:00,7.92,7.96,7.91,7.94,199476.0,7.4431,7.4807,7.4337,7.4619,199476.0
2022-04-13 15:00:00,7.94,7.97,7.92,7.96,259642.0,7.4619,7.4901,7.4431,7.4807,259642.0
2022-04-13 15:30:00,7.95,8.0,7.92,7.93,1238840.0,7.4713,7.5183,7.4431,7.4525,1238840.0
2022-04-14 09:30:00,7.81,7.9,7.69,7.72,510134.0,7.3398,7.4243,7.227,7.2552,510134.0
2022-04-14 10:00:00,7.72,7.85,7.72,7.8,446758.0,7.2552,7.3774,7.2552,7.3304,446758.0
2022-04-14 10:30:00,7.8,7.81,7.64,7.68,360334.0,7.3304,7.3398,7.18,7.2176,360334.0
2022-04-14 11:00:00,7.68,7.72,7.66,7.71,323737.0,7.2176,7.2552,7.1988,7.2458,323737.0
2022-04-14 11:30:00,7.71,7.73,7.66,7.7,226084.0,7.2458,7.2646,7.1988,7.2364,226084.0
2022-04-14 12:00:00,7.7,7.73,7.66,7.73,190131.0,7.2364,7.2646,7.1988,7.2646,190131.0
2022-04-14 12:30:00,7.73,7.74,7.69,7.72,236840.0,7.2646,7.274,7.227,7.2552,236840.0
2022-04-14 13:00:00,7.72,7.81,7.71,7.8,164020.0,7.2552,7.3398,7.2458,7.3304,164020.0
2022-04-14 13:30:00,7.8,7.81,7.71,7.72,215221.0,7.3304,7.3398,7.2458,7.2552,215221.0
2022-04-14 14:00:00,7.72,7.77,7.68,7.76,207492.0,7.2552,7.3022,7.2176,7.2928,207492.0
2022-04-14 14:30:00,7.75,7.78,7.71,7.73,179074.0,7.2834,7.3116,7.2458,7.2646,179074.0
2022-04-14 15:00:00,7.72,7.78,7.72,7.76,160940.0,7.2552,7.3116,7.2552,7.2928,160940.0
2022-04-14 15:30:00,7.75,7.77,7.71,7.73,730519.0,7.2834,7.3022,7.2458,7.2646,730519.0
2022-04-18 09:30:00,7.67,7.71,7.55,7.68,1032562.0,7.2082,7.2458,7.0954,7.2176,1032562.0
2022-04-18 10:00:00,7.68,7.74,7.58,7.64,501561.0,7.2176,7.274,7.1236,7.18,501561.0
2022-04-18 10:30:00,7.63,7.64,7.54,7.56,330217.0,7.1706,7.18,7.086,7.1048,330217.0
2022-04-18 11:00:00,7.56,7.6,7.49,7.5,741378.0,7.1048,7.1424,7.039,7.0484,741378.0
2022-04-18 11:30:00,7.5,7.54,7.49,7.53,778351.0,7.0484,7.086,7.039,7.0766,778351.0
2022-04-18 12:00:00,7.54,7.56,7.49,7.52,418781.0,7.086,7.1048,7.039,7.0672,418781.0
2022-04-18 12:30:00,7.52,7.52,7.44,7.47,624037.0,7.0672,7.0672,6.992,7.0202,624037.0
2022-04-18 13:00:00,7.47,7.53,7.44,7.52,561980.0,7.0202,7.0766,6.992,7.0672,561980.0
2022-04-18 13:30:00,7.51,7.62,7.51,7.62,417412.0,7.0578,7.1612,7.0578,7.1612,417412.0
2022-04-18 14:00:00,7.62,7.7,7.6,7.7,437793.0,7.1612,7.2364,7.1424,7.2364,437793.0
2022-04-18 14:30:00,7.7,7.72,7.66,7.69,309609.0,7.2364,7.2552,7.1988,7.227,309609.0
2022-04-18 15:00:00,7.69,7.69,7.59,7.61,433344.0,7.227,7.227,7.133,7.1518,433344.0
2022-04-18 15:30:00,7.61,7.65,7.58,7.64,1558719.0,7.1518,7.1894,7.1236,7.18,1558719.0
2022-04-19 09:30:00,7.58,7.58,7.25,7.5,796119.0,7.1236,7.1236,6.8135,7.0484,796119.0
2022-04-19 10:00:00,7.5,7.6,7.41,7.5,338801.0,7.0484,7.1424,6.9638,7.0484,338801.0
2022-04-19 10:30:00,7.49,7.6,7.48,7.58,309893.0,7.039,7.1424,7.0296,7.1236,309893.0
2022-04-19 11:00:00,7.58,7.66,7.55,7.64,336561.0,7.1236,7.1988,7.0954,7.18,336561.0
2022-04-19 11:30:00,7.64,7.65,7.58,7.6,361397.0,7.18,7.1894,7.1236,7.1424,361397.0
2022-04-19 12:00:00,7.6,7.63,7.55,7.58,411100.0,7.1424,7.1706,7.0954,7.1236,411100.0
2022-04-19 12:30:00,7.58,7.59,7.49,7.5,492616.0,7.1236,7.133,7.039,7.0484,492616.0
2022-04-19 13:00:00,7.5,7.59,7.47,7.52,444471.0,7.0484,7.133,7.0202,7.0672,444471.0
2022-04-19 13:30:00,7.51,7.59,7.5,7.58,217478.0,7.0578,7.133,7.0484,7.1236,217478.0
2022-04-19 14:00:00,7.58,7.6,7.52,7.57,275462.0,7.1236,7.1424,7.0672,7.1142,275462.0
2022-04-19 14:30:00,7.57,7.59,7.55,7.56,257078.0,7.1142,7.133,7.0954,7.1048,257078.0
2022-04-19 15:00:00,7.56,7.58,7.54,7.58,241693.0,7.1048,7.1236,7.086,7.1236,241693.0
2022-04-19 15:30:00,7.58,7.61,7.54,7.57,1406960.0,7.1236,7.1518,7.086,7.1142,1406960.0
2022-04-20 09:30:00,7.49,7.53,7.28,7.29,647858.0,7.039,7.0766,6.8417,6.8511,647858.0
2022-04-20 10:00:00,7.29,7.41,7.28,7.32,335441.0,6.8511,6.9638,6.8417,6.8793,335441.0
2022-04-20 10:30:00,7.33,7.43,7.31,7.41,244520.0,6.8887,6.9826,6.8699,6.9638,244520.0
2022-04-20 11:00:00,7.4,7.43,7.35,7.4,647065.0,6.9545,6.9826,6.9075,6.9545,647065.0
2022-04-20 11:30:00,7.41,7.47,7.4,7.41,296651.0,6.9638,7.0202,6.9545,6.9638,296651.0
2022-04-20 12:00:00,7.41,7.43,7.37,7.39,312863.0,6.9638,6.9826,6.9263,6.9451,312863.0
2022-04-20 12:30:00,7.39,7.43,7.37,7.41,295497.0,6.9451,6.9826,6.9263,6.9638,295497.0
2022-04-20 13:00:00,7.41,7.45,7.41,7.45,144287.0,6.9638,7.0014,6.9638,7.0014,144287.0
2022-04-20 13:30:00,7.44,7.46,7.38,7.39,171292.0,6.992,7.0108,6.9357,6.9451,171292.0
2022-04-20 14:00:00,7.39,7.4,7.37,7.38,404542.0,6.9451,6.9545,6.9263,6.9357,404542.0
2022-04-20 14:30:00,7.37,7.4,7.37,7.4,330404.0,6.9263,6.9545,6.9263,6.9545,330404.0
2022-04-20 15:00:00,7.4,7.43,7.39,7.4,303662.0,6.9545,6.9826,6.9451,6.9545,303662.0
2022-04-20 15:30:00,7.4,7.45,7.38,7.38,642487.0,6.9545,7.0014,6.9357,6.9357,642487.0
2022-04-21 09:30:00,7.41,7.44,7.2,7.21,507559.0,6.9638,6.992,6.7665,6.7759,507559.0
2022-04-21 10:00:00,7.21,7.29,7.19,7.28,604196.0,6.7759,6.8511,6.7571,6.8417,604196.0
2022-04-21 10:30:00,7.28,7.33,7.16,7.23,585063.0,6.8417,6.8887,6.7289,6.7947,585063.0
2022-04-21 11:00:00,7.23,7.28,7.21,7.26,195163.0,6.7947,6.8417,6.7759,6.8229,195163.0
2022-04-21 11:30:00,7.25,7.28,7.18,7.19,233155.0,6.8135,6.8417,6.7477,6.7571,233155.0
2022-04-21 12:00:00,7.19,7.22,7.16,7.17,296006.0,6.7571,6.7853,6.7289,6.7383,296006.0
2022-04-21 12:30:00,7.17,7.2,7.13,7.18,921190.0,6.7383,6.7665,6.7007,6.7477,921190.0
2022-04-21 13:00:00,7.18,7.23,7.15,7.19,485519.0,6.7477,6.7947,6.7195,6.7571,485519.0
2022-04-21 13:30:00,7.19,7.2,7.15,7.16,343070.0,6.7571,6.7665,6.7195,6.7289,343070.0
2022-04-21 14:00:00,7.15,7.15,7.07,7.11,235479.0,6.7195,6.7195,6.6443,6.6819,235479.0
2022-04-21 14:30:00,7.1,7.16,7.09,7.11,210787.0,6.6725,6.7289,6.6631,6.6819,210787.0
2022-04-21 15:00:00,7.12,7.18,7.09,7.18,283902.0,6.6913,6.7477,6.6631,6.7477,283902.0
2022-04-21 15:30:00,7.17,7.18,7.11,7.13,1017842.0,6.7383,6.7477,6.6819,6.7007,1017842.0
2022-04-22 09:30:00,7.12,7.41,6.94,7.37,1565097.0,6.6913,6.9638,6.5221,6.9263,1565097.0
2022-04-22 10:00:00,7.38,7.46,7.27,7.29,895199.0,6.9357,7.0108,6.8323,6.8511,895199.0
2022-04-22 10:30:00,7.29,7.45,7.29,7.38,246096.0,6.8511,7.0014,6.8511,6.9357,246096.0
2022-04-22 11:00:00,7.37,7.41,7.32,7.34,204749.0,6.9263,6.9638,6.8793,6.8981,204749.0
2022-04-22 11:30:00,7.35,7.35,7.24,7.27,251608.0,6.9075,6.9075,6.8041,6.8323,251608.0
2022-04-22 12:00:00,7.28,7.3,7.24,7.24,156159.0,6.8417,6.8605,6.8041,6.8041,156159.0
2022-04-22 12:30:00,7.25,7.29,7.18,7.18,249748.0,6.8135,6.8511,6.7477,6.7477,249748.0
2022-04-22 13:00:00,7.18,7.2,7.12,7.13,213013.0,6.7477,6.7665,6.6913,6.7007,213013.0
2022-04-22 13:30:00,7.13,7.15,7.1,7.13,146600.0,6.7007,6.7195,6.6725,6.7007,146600.0
2022-04-22 14:00:00,7.12,7.18,7.1,7.14,116662.0,6.6913,6.7477,6.6725,6.7101,116662.0
2022-04-22 14:30:00,7.14,7.15,7.08,7.1,106368.0,6.7101,6.7195,6.6537,6.6725,106368.0
2022-04-22 15:00:00,7.1,7.16,7.08,7.1,314792.0,6.6725,6.7289,6.6537,6.6725,314792.0
2022-04-22 15:30:00,7.1,7.16,7.05,7.06,550469.0,6.6725,6.7289,6.6255,6.6349,550469.0
2022-04-25 09:30:00,6.82,6.93,6.66,6.79,1073100.0,6.4094,6.5127,6.259,6.3812,1073100.0
2022-04-25 10:00:00,6.79,6.93,6.77,6.93,506302.0,6.3812,6.5127,6.3624,6.5127,506302.0
2022-04-25 10:30:00,6.92,6.95,6.81,6.81,288525.0,6.5034,6.5315,6.4,6.4,288525.0
2022-04-25 11:00:00,6.81,6.95,6.8,6.94,216932.0,6.4,6.5315,6.3906,6.5221,216932.0
2022-04-25 11:30:00,6.94,7.0,6.91,6.97,289122.0,6.5221,6.5785,6.494,6.5503,289122.0
2022-04-25 12:00:00,6.96,7.03,6.95,6.99,210991.0,6.5409,6.6067,6.5315,6.5691,210991.0
2022-04-25 12:30:00,7.0,7.04,6.91,6.93,287531.0,6.5785,6.6161,6.494,6.5127,287531.0
2022-04-25 13:00:00,6.92,6.96,6.89,6.93,181037.0,6.5034,6.5409,6.4752,6.5127,181037.0
2022-04-25 13:30:00,6.93,6.97,6.91,6.94,174121.0,6.5127,6.5503,6.494,6.5221,174121.0
2022-04-25 14:00:00,6.95,7.02,6.92,7.0,167488.0,6.5315,6.5973,6.5034,6.5785,167488.0
2022-04-25 14:30:00,7.0,7.02,6.87,6.89,316499.0,6.5785,6.5973,6.4564,6.4752,316499.0
2022-04-25 15:00:00,6.89,6.98,6.86,6.96,299525.0,6.4752,6.5597,6.447,6.5409,299525.0
2022-04-25 15:30:00,6.96,7.0,6.95,6.97,633019.0,6.5409,6.5785,6.5315,6.5503,633019.0
2022-04-26 09:30:00,6.97,6.98,6.8,6.8,498518.0,6.5503,6.5597,6.3906,6.3906,498518.0
2022-04-26 10:00:00,6.8,6.83,6.76,6.81,609355.0,6.3906,6.4188,6.353,6.4,609355.0
2022-04-26 10:30:00,6.81,6.84,6.73,6.8,977728.0,6.4,6.4282,6.3248,6.3906,977728.0
2022-04-26 11:00:00,6.8,6.83,6.72,6.8,320096.0,6.3906,6.4188,6.3154,6.3906,320096.0
2022-04-26 11:30:00,6.8,6.85,6.77,6.8,228198.0,6.3906,6.4376,6.3624,6.3906,228198.0
2022-04-26 12:00:00,6.81,6.9,6.79,6.89,168736.0,6.4,6.4846,6.3812,6.4752,168736.0
2022-04-26 12:30:00,6.89,6.99,6.86,6.97,158427.0,6.4752,6.5691,6.447,6.5503,158427.0
2022-04-26 13:00:00,6.97,6.97,6.85,6.86,97133.0,6.5503,6.5503,6.4376,6.447,97133.0
2022-04-26 13:30:00,6.85,6.87,6.83,6.85,106579.0,6.4376,6.4564,6.4188,6.4376,106579.0
2022-04-26 14:00:00,6.85,6.88,6.81,6.88,182038.0,6.4376,6.4658,6.4,6.4658,182038.0
2022-04-26 14:30:00,6.88,6.94,6.87,6.92,108699.0,6.4658,6.5221,6.4564,6.5034,108699.0
2022-04-26 15:00:00,6.93,6.93,6.86,6.87,177016.0,6.5127,6.5127,6.447,6.4564,177016.0
2022-04-26 15:30:00,6.88,6.88,6.8,6.81,1066150.0,6.4658,6.4658,6.3906,6.4,1066150.0
2022-04-27 09:30:00,6.94,7.31,6.93,7.22,839573.0,6.5221,6.8699,6.5127,6.7853,839573.0
2022-04-27 10:00:00,7.22,7.27,7.08,7.09,447177.0,6.7853,6.8323,6.6537,6.6631,447177.0
2022-04-27 10:30:00,7.08,7.16,7.04,7.06,234409.0,6.6537,6.7289,6.6161,6.6349,234409.0
2022-04-27 11:00:00,7.06,7.12,7.03,7.06,238464.0,6.6349,6.6913,6.6067,6.6349,238464.0
2022-04-27 11:30:00,7.06,7.1,7.04,7.06,224812.0,6.6349,6.6725,6.6161,6.6349,224812.0
2022-04-27 12:00:00,7.06,7.22,7.05,7.19,218856.0,6.6349,6.7853,6.6255,6.7571,218856.0
2022-04-27 12:30:00,7.2,7.2,7.13,7.14,219615.0,6.7665,6.7665,6.7007,6.7101,219615.0
2022-04-27 13:00:00,7.14,7.22,7.1,7.21,317310.0,6.7101,6.7853,6.6725,6.7759,317310.0
2022-04-27 13:30:00,7.21,7.23,7.14,7.16,110243.0,6.7759,6.7947,6.7101,6.7289,110243.0
2022-04-27 14:00:00,7.16,7.22,7.15,7.18,192193.0,6.7289,6.7853,6.7195,6.7477,192193.0
2022-04-27 14:30:00,7.18,7.26,7.16,7.17,279646.0,6.7477,6.8229,6.7289,6.7383,279646.0
2022-04-27 15:00:00,7.16,7.2,7.14,7.19,281601.0,6.7289,6.7665,6.7101,6.7571,281601.0
2022-04-27 15:30:00,7.18,7.2,7.14,7.2,665057.0,6.7477,6.7665,6.7101,6.7665,665057.0
2022-04-28 09:30:00,7.18,7.37,7.11,7.19,403429.0,6.7477,6.9263,6.6819,6.7571,403429.0
2022-04-28 10:00:00,7.18,7.18,7.03,7.06,305979.0,6.7477,6.7477,6.6067,6.6349,305979.0
2022-04-28 10:30:00,7.06,7.14,7.0,7.13,251897.0,6.6349,6.7101,6.5785,6.7007,251897.0
2022-04-28 11:00:00,7.13,7.13,7.05,7.09,210973.0,6.7007,6.7007,6.6255,6.6631,210973.0
2022-04-28 11:30:00,7.1,7.11,7.02,7.04,231930.0,6.6725,6.6819,6.5973,6.6161,231930.0
2022-04-28 12:00:00,7.04,7.1,7.01,7.06,165472.0,6.6161,6.6725,6.5879,6.6349,165472.0
2022-04-28 12:30:00,7.05,7.16,7.04,7.1,258737.0,6.6255,6.7289,6.6161,6.6725,258737.0
2022-04-28 13:00:00,7.1,7.12,7.06,7.08,275610.0,6.6725,6.6913,6.6349,6.6537,275610.0
2022-04-28 13:30:00,7.07,7.16,7.05,7.16,253079.0,6.6443,6.7289,6.6255,6.7289,253079.0
2022-04-28 14:00:00,7.17,7.21,7.15,7.17,212487.0,6.7383,6.7759,6.7195,6.7383,212487.0
2022-04-28 14:30:00,7.18,7.21,7.16,7.19,216248.0,6.7477,6.7759,6.7289,6.7571,216248.0
2022-04-28 15:00:00,7.19,7.24,7.18,7.23,258142.0,6.7571,6.8041,6.7477,6.7947,258142.0
2022-04-28 15:30:00,7.23,7.23,7.15,7.19,786193.0,6.7947,6.7947,6.7195,6.7571,786193.0
2022-04-29 09:30:00,7.87,8.04,7.7,8.02,1232856.0,7.3962,7.5559,7.2364,7.5371,1232856.0
2022-04-29 10:00:00,8.01,8.02,7.88,7.92,713363.0,7.5277,7.5371,7.4056,7.4431,713363.0
2022-04-29 10:30:00,7.91,7.93,7.79,7.85,390120.0,7.4337,7.4525,7.321,7.3774,390120.0
2022-04-29 11:00:00,7.85,7.87,7.78,7.8,380274.0,7.3774,7.3962,7.3116,7.3304,380274.0
2022-04-29 11:30:00,7.8,7.91,7.79,7.85,415679.0,7.3304,7.4337,7.321,7.3774,415679.0
2022-04-29 12:00:00,7.85,7.85,7.79,7.82,302598.0,7.3774,7.3774,7.321,7.3492,302598.0
2022-04-29 12:30:00,7.82,7.85,7.8,7.83,260598.0,7.3492,7.3774,7.3304,7.3586,260598.0
2022-04-29 13:00:00,7.83,7.86,7.8,7.83,252342.0,7.3586,7.3868,7.3304,7.3586,252342.0
2022-04-29 13:30:00,7.83,7.87,7.81,7.84,357705.0,7.3586,7.3962,7.3398,7.368,357705.0
2022-04-29 14:00:00,7.83,7.85,7.8,7.81,253907.0,7.3586,7.3774,7.3304,7.3398,253907.0
2022-04-29 14:30:00,7.82,7.84,7.68,7.7,826798.0,7.3492,7.368,7.2176,7.2364,826798.0
2022-04-29 15:00:00,7.7,7.76,7.67,7.71,608508.0,7.2364,7.2928,7.2082,7.2458,608508.0
2022-04-29 15:30:00,7.71,7.72,7.65,7.68,1584576.0,7.2458,7.2552,7.1894,7.2176,1584576.0
2022-05-02 09:30:00,7.51,8.01,7.41,7.91,1178369.0,7.0578,7.5277,6.9638,7.4337,1178369.0
2022-05-02 10:00:00,7.92,7.94,7.72,7.87,540089.0,7.4431,7.4619,7.2552,7.3962,540089.0
2022-05-02 10:30:00,7.87,7.89,7.75,7.78,406069.0,7.3962,7.4149,7.2834,7.3116,406069.0
2022-05-02 11:00:00,7.78,7.91,7.73,7.89,512448.0,7.3116,7.4337,7.2646,7.4149,512448.0
2022-05-02 11:30:00,7.89,7.91,7.77,7.81,380284.0,7.4149,7.4337,7.3022,7.3398,380284.0
2022-05-02 12:00:00,7.8,7.88,7.76,7.87,234715.0,7.3304,7.4056,7.2928,7.3962,234715.0
2022-05-02 12:30:00,7.87,7.88,7.8,7.81,241418.0,7.3962,7.4056,7.3304,7.3398,241418.0
2022-05-02 13:00:00,7.81,7.82,7.75,7.79,236233.0,7.3398,7.3492,7.2834,7.321,236233.0
2022-05-02 13:30:00,7.8,7.83,7.76,7.79,254199.0,7.3304,7.3586,7.2928,7.321,254199.0
2022-05-02 14:00:00,7.79,7.83,7.74,7.77,298721.0,7.321,7.3586,7.274,7.3022,298721.0
2022-05-02 14:30:00,7.76,7.91,7.76,7.88,247303.0,7.2928,7.4337,7.2928,7.4056,247303.0
2022-05-02 15:00:00,7.88,7.92,7.86,7.88,233165.0,7.4056,7.4431,7.3868,7.4056,233165.0
2022-05-02 15:30:00,7.87,7.92,7.84,7.91,574040.0,7.3962,7.4431,7.368,7.4337,574040.0
2022-05-03 09:30:00,7.88,8.19,7.88,8.16,1601596.0,7.4056,7.6969,7.4056,7.6687,1601596.0
2022-05-03 10:00:00,8.15,8.21,8.07,8.17,522859.0,7.6593,7.7157,7.5841,7.6781,522859.0
2022-05-03 10:30:00,8.17,8.18,8.02,8.1,713518.0,7.6781,7.6875,7.5371,7.6123,713518.0
2022-05-03 11:00:00,8.1,8.15,8.06,8.09,385631.0,7.6123,7.6593,7.5747,7.6029,385631.0
2022-05-03 11:30:00,8.09,8.16,8.07,8.12,217022.0,7.6029,7.6687,7.5841,7.6311,217022.0
2022-05-03 12:00:00,8.12,8.15,8.08,8.1,378277.0,7.6311,7.6593,7.5935,7.6123,378277.0
2022-05-03 12:30:00,8.1,8.13,8.08,8.11,244895.0,7.6123,7.6405,7.5935,7.6217,244895.0
2022-05-03 13:00:00,8.11,8.2,8.11,8.19,232110.0,7.6217,7.7063,7.6217,7.6969,232110.0
2022-05-03 13:30:00,8.19,8.25,8.19,8.21,232776.0,7.6969,7.7533,7.6969,7.7157,232776.0
2022-05-03 14:00:00,8.21,8.22,8.04,8.04,246767.0,7.7157,7.7251,7.5559,7.5559,246767.0
2022-05-03 14:30:00,8.04,8.13,8.0,8.12,150165.0,7.5559,7.6405,7.5183,7.6311,150165.0
2022-05-03 15:00:00,8.13,8.14,8.07,8.09,269534.0,7.6405,7.6499,7.5841,7.6029,269534.0
2022-05-03 15:30:00,8.09,8.09,8.04,8.07,601134.0,7.6029,7.6029,7.5559,7.5841,601134.0
2022-05-04 09:30:00,7.78,8.01,7.7,7.92,735708.0,7.3116,7.5277,7.2364,7.4431,735708.0
2022-05-04 10:00:00,7.92,8.03,7.88,8.01,417952.0,7.4431,7.5465,7.4056,7.5277,417952.0
2022-05-04 10:30:00,8.02,8.07,7.98,8.0,281761.0,7.5371,7.5841,7.4995,7.5183,281761.0
2022-05-04 11:00:00,8.0,8.02,7.91,7.93,276595.0,7.5183,7.5371,7.4337,7.4525,276595.0
2022-05-04 11:30:00,7.93,7.95,7.88,7.95,298136.0,7.4525,7.4713,7.4056,7.4713,298136.0
2022-05-04 12:00:00,7.95,8.05,7.94,8.04,210071.0,7.4713,7.5653,7.4619,7.5559,210071.0
2022-05-04 12:30:00,8.04,8.05,7.97,7.99,191592.0,7.5559,7.5653,7.4901,7.5089,191592.0
2022-05-04 13:00:00,8.0,8.05,7.98,8.04,155458.0,7.5183,7.5653,7.4995,7.5559,155458.0
2022-05-04 13:30:00,8.04,8.09,8.0,8.06,160138.0,7.5559,7.6029,7.5183,7.5747,160138.0
2022-05-04 14:00:00,8.07,8.17,8.0,8.08,573880.0,7.5841,7.6781,7.5183,7.5935,573880.0
2022-05-04 14:30:00,8.09,8.25,7.96,8.24,652093.0,7.6029,7.7533,7.4807,7.7439,652093.0
2022-05-04 15:00:00,8.24,8.32,8.2,8.3,258803.0,7.7439,7.8191,7.7063,7.8003,258803.0
2022-05-04 15:30:00,8.3,8.35,8.29,8.34,587465.0,7.8003,7.8473,7.7909,7.8379,587465.0
2022-05-05 09:30:00,7.95,8.16,7.75,7.78,1099627.0,7.4713,7.6687,7.2834,7.3116,1099627.0
2022-05-05 10:00:00,7.77,7.78,7.58,7.6,847689.0,7.3022,7.3116,7.1236,7.1424,847689.0
2022-05-05 10:30:00,7.6,7.62,7.51,7.57,645907.0,7.1424,7.1612,7.0578,7.1142,645907.0
2022-05-05 11:00:00,7.58,7.59,7.51,7.56,547213.0,7.1236,7.133,7.0578,7.1048,547213.0
2022-05-05 11:30:00,7.56,7.61,7.5,7.51,462514.0,7.1048,7.1518,7.0484,7.0578,462514.0
2022-05-05 12:00:00,7.5,7.52,7.45,7.49,527825.0,7.0484,7.0672,7.0014,7.039,527825.0
2022-05-05 12:30:00,7.48,7.51,7.44,7.51,468226.0,7.0296,7.0578,6.992,7.0578,468226.0
2022-05-05 13:00:00,7.51,7.54,7.48,7.5,484320.0,7.0578,7.086,7.0296,7.0484,484320.0
2022-05-05 13:30:00,7.49,7.58,7.49,7.54,431689.0,7.039,7.1236,7.039,7.086,431689.0
2022-05-05 14:00:00,7.54,7.61,7.53,7.56,415209.0,7.086,7.1518,7.0766,7.1048,415209.0
2022-05-05 14:30:00,7.57,7.57,7.5,7.51,262160.0,7.1142,7.1142,7.0484,7.0578,262160.0
2022-05-05 15:00:00,7.51,7.53,7.47,7.51,500793.0,7.0578,7.0766,7.0202,7.0578,500793.0
2022-05-05 15:30:00,7.51,7.54,7.5,7.52,943183.0,7.0578,7.086,7.0484,7.0672,943183.0
2022-05-06 09:30:00,7.46,7.51,7.25,7.29,911008.0,7.0108,7.0578,6.8135,6.8511,911008.0
2022-05-06 10:00:00,7.29,7.54,7.28,7.48,508977.0,6.8511,7.086,6.8417,7.0296,508977.0
2022-05-06 10:30:00,7.48,7.62,7.43,7.52,493072.0,7.0296,7.1612,6.9826,7.0672,493072.0
2022-05-06 11:00:00,7.52,7.56,7.48,7.54,326238.0,7.0672,7.1048,7.0296,7.086,326238.0
2022-05-06 11:30:00,7.54,7.55,7.46,7.48,296260.0,7.086,7.0954,7.0108,7.0296,296260.0
2022-05-06 12:00:00,7.49,7.55,7.48,7.54,255240.0,7.039,7.0954,7.0296,7.086,255240.0
2022-05-06 12:30:00,7.53,7.53,7.49,7.51,302892.0,7.0766,7.0766,7.039,7.0578,302892.0
2022-05-06 13:00:00,7.52,7.55,7.46,7.48,236900.0,7.0672,7.0954,7.0108,7.0296,236900.0
2022-05-06 13:30:00,7.48,7.48,7.43,7.44,245732.0,7.0296,7.0296,6.9826,6.992,245732.0
2022-05-06 14:00:00,7.44,7.45,7.3,7.35,370418.0,6.992,7.0014,6.8605,6.9075,370418.0
2022-05-06 14:30:00,7.35,7.4,7.33,7.38,331022.0,6.9075,6.9545,6.8887,6.9357,331022.0
2022-05-06 15:00:00,7.38,7.43,7.34,7.43,456816.0,6.9357,6.9826,6.8981,6.9826,456816.0
2022-05-06 15:30:00,7.43,7.45,7.35,7.35,1000162.0,6.9826,7.0014,6.9075,6.9075,1000162.0
2022-05-09 09:30:00,7.1,7.28,7.03,7.22,1134225.0,6.6725,6.8417,6.6067,6.7853,1134225.0
2022-05-09 10:00:00,7.22,7.24,7.08,7.1,557256.0,6.7853,6.8041,6.6537,6.6725,557256.0
2022-05-09 10:30:00,7.1,7.11,7.02,7.04,537038.0,6.6725,6.6819,6.5973,6.6161,537038.0
2022-05-09 11:00:00,7.04,7.1,7.0,7.0,537566.0,6.6161,6.6725,6.5785,6.5785,537566.0
2022-05-09 11:30:00,7.0,7.13,6.97,7.1,389137.0,6.5785,6.7007,6.5503,6.6725,389137.0
2022-05-09 12:00:00,7.1,7.23,7.08,7.2,261799.0,6.6725,6.7947,6.6537,6.7665,261799.0
2022-05-09 12:30:00,7.2,7.22,7.15,7.15,222413.0,6.7665,6.7853,6.7195,6.7195,222413.0
2022-05-09 13:00:00,7.16,7.21,7.15,7.2,195932.0,6.7289,6.7759,6.7195,6.7665,195932.0
2022-05-09 13:30:00,7.21,7.21,7.05,7.08,329875.0,6.7759,6.7759,6.6255,6.6537,329875.0
2022-05-09 14:00:00,7.08,7.13,7.07,7.08,388552.0,6.6537,6.7007,6.6443,6.6537,388552.0
2022-05-09 14:30:00,7.08,7.09,6.99,7.08,645692.0,6.6537,6.6631,6.5691,6.6537,645692.0
2022-05-09 15:00:00,7.09,7.09,7.03,7.05,530731.0,6.6631,6.6631,6.6067,6.6255,530731.0
2022-05-09 15:30:00,7.04,7.06,6.92,6.97,1424477.0,6.6161,6.6349,6.5034,6.5503,1424477.0
2022-05-10 09:30:00,7.2,7.3,7.07,7.3,1296929.0,6.7665,6.8605,6.6443,6.8605,1296929.0
2022-05-10 10:00:00,7.29,7.42,7.27,7.39,773128.0,6.8511,6.9732,6.8323,6.9451,773128.0
2022-05-10 10:30:00,7.39,7.42,7.24,7.24,703446.0,6.9451,6.9732,6.8041,6.8041,703446.0
2022-05-10 11:00:00,7.25,7.28,7.16,7.21,932416.0,6.8135,6.8417,6.7289,6.7759,932416.0
2022-05-10 11:30:00,7.21,7.3,7.18,7.29,579651.0,6.7759,6.8605,6.7477,6.8511,579651.0
2022-05-10 12:00:00,7.29,7.35,7.26,7.29,361285.0,6.8511,6.9075,6.8229,6.8511,361285.0
2022-05-10 12:30:00,7.29,7.34,7.24,7.27,421036.0,6.8511,6.8981,6.8041,6.8323,421036.0
2022-05-10 13:00:00,7.28,7.41,7.26,7.41,420165.0,6.8417,6.9638,6.8229,6.9638,420165.0
2022-05-10 13:30:00,7.41,7.58,7.41,7.57,427526.0,6.9638,7.1236,6.9638,7.1142,427526.0
2022-05-10 14:00:00,7.57,7.57,7.43,7.46,532484.0,7.1142,7.1142,6.9826,7.0108,532484.0
2022-05-10 14:30:00,7.47,7.54,7.44,7.48,390480.0,7.0202,7.086,6.992,7.0296,390480.0
2022-05-10 15:00:00,7.49,7.52,7.44,7.47,497695.0,7.039,7.0672,6.992,7.0202,497695.0
2022-05-10 15:30:00,7.47,7.49,7.41,7.44,1272959.0,7.0202,7.039,6.9638,6.992,1272959.0
2022-05-11 09:30:00,7.52,7.77,7.43,7.75,780875.0,7.0672,7.3022,6.9826,7.2834,780875.0
2022-05-11 10:00:00,7.75,7.8,7.69,7.76,451866.0,7.2834,7.3304,7.227,7.2928,451866.0
2022-05-11 10:30:00,7.76,7.77,7.61,7.68,442767.0,7.2928,7.3022,7.1518,7.2176,442767.0
2022-05-11 11:00:00,7.69,7.7,7.56,7.6,339979.0,7.227,7.2364,7.1048,7.1424,339979.0
2022-05-11 11:30:00,7.61,7.65,7.52,7.54,305609.0,7.1518,7.1894,7.0672,7.086,305609.0
2022-05-11 12:00:00,7.54,7.54,7.39,7.4,246017.0,7.086,7.086,6.9451,6.9545,246017.0
2022-05-11 12:30:00,7.4,7.43,7.34,7.37,256694.0,6.9545,6.9826,6.8981,6.9263,256694.0
2022-05-11 13:00:00,7.37,7.45,7.37,7.39,339964.0,6.9263,7.0014,6.9263,6.9451,339964.0
2022-05-11 13:30:00,7.39,7.41,7.27,7.29,566076.0,6.9451,6.9638,6.8323,6.8511,566076.0
2022-05-11 14:00:00,7.29,7.41,7.28,7.38,526641.0,6.8511,6.9638,6.8417,6.9357,526641.0
2022-05-11 14:30:00,7.37,7.46,7.36,7.38,464793.0,6.9263,7.0108,6.9169,6.9357,464793.0
2022-05-11 15:00:00,7.38,7.38,7.29,7.31,577535.0,6.9357,6.9357,6.8511,6.8699,577535.0
2022-05-11 15:30:00,7.31,7.34,7.18,7.19,994592.0,6.8699,6.8981,6.7477,6.7571,994592.0
2022-05-12 09:30:00,7.0,7.17,6.92,7.04,1378172.0,6.5785,6.7383,6.5034,6.6161,1378172.0
2022-05-12 10:00:00,7.04,7.42,7.0,7.33,971991.0,6.6161,6.9732,6.5785,6.8887,971991.0
2022-05-12 10:30:00,7.33,7.46,7.3,7.43,655464.0,6.8887,7.0108,6.8605,6.9826,655464.0
2022-05-12 11:00:00,7.44,7.51,7.42,7.48,442741.0,6.992,7.0578,6.9732,7.0296,442741.0
2022-05-12 11:30:00,7.48,7.5,7.37,7.37,343949.0,7.0296,7.0484,6.9263,6.9263,343949.0
2022-05-12 12:00:00,7.37,7.44,7.3,7.43,396628.0,6.9263,6.992,6.8605,6.9826,396628.0
2022-05-12 12:30:00,7.43,7.52,7.42,7.48,314464.0,6.9826,7.0672,6.9732,7.0296,314464.0
2022-05-12 13:00:00,7.48,7.51,7.38,7.39,329250.0,7.0296,7.0578,6.9357,6.9451,329250.0
2022-05-12 13:30:00,7.4,7.41,7.33,7.33,491696.0,6.9545,6.9638,6.8887,6.8887,491696.0
2022-05-12 14:00:00,7.34,7.36,7.3,7.35,424637.0,6.8981,6.9169,6.8605,6.9075,424637.0
2022-05-12 14:30:00,7.36,7.36,7.26,7.27,302729.0,6.9169,6.9169,6.8229,6.8323,302729.0
2022-05-12 15:00:00,7.26,7.37,7.26,7.32,496366.0,6.8229,6.9263,6.8229,6.8793,496366.0
2022-05-12 15:30:00,7.33,7.36,7.27,7.35,882612.0,6.8887,6.9169,6.8323,6.9075,882612.0
2022-05-13 09:30:00,7.53,7.9,7.53,7.88,961454.0,7.0766,7.4243,7.0766,7.4056,961454.0
2022-05-13 10:00:00,7.88,8.18,7.87,8.15,1072869.0,7.4056,7.6875,7.3962,7.6593,1072869.0
2022-05-13 10:30:00,8.16,8.19,8.06,8.09,772476.0,7.6687,7.6969,7.5747,7.6029,772476.0
2022-05-13 11:00:00,8.09,8.21,8.02,8.15,656102.0,7.6029,7.7157,7.5371,7.6593,656102.0
2022-05-13 11:30:00,8.14,8.15,8.06,8.15,496201.0,7.6499,7.6593,7.5747,7.6593,496201.0
2022-05-13 12:00:00,8.15,8.24,8.13,8.22,457326.0,7.6593,7.7439,7.6405,7.7251,457326.0
2022-05-13 12:30:00,8.22,8.27,8.21,8.22,518212.0,7.7251,7.7721,7.7157,7.7251,518212.0
2022-05-13 13:00:00,8.22,8.35,8.22,8.33,428126.0,7.7251,7.8473,7.7251,7.8285,428126.0
2022-05-13 13:30:00,8.33,8.37,8.31,8.34,487939.0,7.8285,7.866,7.8097,7.8379,487939.0
2022-05-13 14:00:00,8.34,8.34,8.24,8.26,548611.0,7.8379,7.8379,7.7439,7.7627,548611.0
2022-05-13 14:30:00,8.27,8.3,8.23,8.29,254400.0,7.7721,7.8003,7.7345,7.7909,254400.0
2022-05-13 15:00:00,8.28,8.29,8.19,8.22,373952.0,7.7815,7.7909,7.6969,7.7251,373952.0
2022-05-13 15:30:00,8.22,8.23,8.09,8.18,2518167.0,7.7251,7.7345,7.6029,7.6875,2518167.0
2022-05-16 09:30:00,8.08,8.49,8.05,8.43,986977.0,7.5935,7.9788,7.5653,7.9224,986977.0
2022-05-16 10:00:00,8.43,8.53,8.35,8.45,591127.0,7.9224,8.0164,7.8473,7.9412,591127.0
2022-05-16 10:30:00,8.45,8.45,8.24,8.25,453069.0,7.9412,7.9412,7.7439,7.7533,453069.0
2022-05-16 11:00:00,8.24,8.27,8.15,8.21,387227.0,7.7439,7.7721,7.6593,7.7157,387227.0
2022-05-16 11:30:00,8.22,8.28,8.16,8.25,366953.0,7.7251,7.7815,7.6687,7.7533,366953.0
2022-05-16 12:00:00,8.25,8.27,8.17,8.2,164613.0,7.7533,7.7721,7.6781,7.7063,164613.0
2022-05-16 12:30:00,8.2,8.32,8.18,8.27,323623.0,7.7063,7.8191,7.6875,7.7721,323623.0
2022-05-16 13:00:00,8.26,8.33,8.23,8.3,327635.0,7.7627,7.8285,7.7345,7.8003,327635.0
2022-05-16 13:30:00,8.31,8.35,8.26,8.27,252089.0,7.8097,7.8473,7.7627,7.7721,252089.0
2022-05-16 14:00:00,8.26,8.29,8.22,8.28,162304.0,7.7627,7.7909,7.7251,7.7815,162304.0
2022-05-16 14:30:00,8.28,8.3,8.21,8.23,124332.0,7.7815,7.8003,7.7157,7.7345,124332.0
2022-05-16 15:00:00,8.24,8.26,8.16,8.18,240837.0,7.7439,7.7627,7.6687,7.6875,240837.0
2022-05-16 15:30:00,8.19,8.19,8.11,8.13,749686.0,7.6969,7.6969,7.6217,7.6405,749686.0
2022-05-17 09:30:00,8.5,8.96,8.49,8.69,1285769.0,7.9882,8.4205,7.9788,8.1668,1285769.0
2022-05-17 10:00:00,8.69,8.71,8.48,8.5,648305.0,8.1668,8.1856,7.9694,7.9882,648305.0
2022-05-17 10:30:00,8.5,8.52,8.34,8.41,559277.0,7.9882,8.007,7.8379,7.9036,559277.0
2022-05-17 11:00:00,8.41,8.48,8.39,8.44,403410.0,7.9036,7.9694,7.8848,7.9318,403410.0
2022-05-17 11:30:00,8.44,8.49,8.4,8.44,300404.0,7.9318,7.9788,7.8942,7.9318,300404.0
2022-05-17 12:00:00,8.44,8.46,8.38,8.46,287205.0,7.9318,7.9506,7.8754,7.9506,287205.0
2022-05-17 12:30:00,8.45,8.5,8.33,8.35,459646.0,7.9412,7.9882,7.8285,7.8473,459646.0
2022-05-17 13:00:00,8.34,8.42,8.3,8.41,361488.0,7.8379,7.913,7.8003,7.9036,361488.0
2022-05-17 13:30:00,8.42,8.46,8.41,8.44,328815.0,7.913,7.9506,7.9036,7.9318,328815.0
2022-05-17 14:00:00,8.44,8.47,8.36,8.42,443784.0,7.9318,7.96,7.8566,7.913,443784.0
2022-05-17 14:30:00,8.41,8.52,8.38,8.46,557724.0,7.9036,8.007,7.8754,7.9506,557724.0
2022-05-17 15:00:00,8.46,8.49,8.39,8.41,472143.0,7.9506,7.9788,7.8848,7.9036,472143.0
2022-05-17 15:30:00,8.41,8.44,8.38,8.42,1034611.0,7.9036,7.9318,7.8754,7.913,1034611.0
2022-05-18 09:30:00,8.14,8.61,8.09,8.52,1754177.0,7.6499,8.0916,7.6029,8.007,1754177.0
2022-05-18 10:00:00,8.52,8.65,8.48,8.55,1379921.0,8.007,8.1292,7.9694,8.0352,1379921.0
2022-05-18 10:30:00,8.55,8.66,8.49,8.6,1333621.0,8.0352,8.1386,7.9788,8.0822,1333621.0
2022-05-18 11:00:00,8.6,8.6,8.47,8.5,1140122.0,8.0822,8.0822,7.96,7.9882,1140122.0
2022-05-18 11:30:00,8.51,8.51,8.44,8.44,719859.0,7.9976,7.9976,7.9318,7.9318,719859.0
2022-05-18 12:00:00,8.45,8.51,8.42,8.47,594211.0,7.9412,7.9976,7.913,7.96,594211.0
2022-05-18 12:30:00,8.46,8.52,8.4,8.5,842558.0,7.9506,8.007,7.8942,7.9882,842558.0
2022-05-18 13:00:00,8.5,8.5,8.42,8.45,595688.0,7.9882,7.9882,7.913,7.9412,595688.0
2022-05-18 13:30:00,8.45,8.51,8.38,8.45,873782.0,7.9412,7.9976,7.8754,7.9412,873782.0
2022-05-18 14:00:00,8.46,8.49,8.41,8.43,672003.0,7.9506,7.9788,7.9036,7.9224,672003.0
2022-05-18 14:30:00,8.43,8.46,8.37,8.39,693650.0,7.9224,7.9506,7.866,7.8848,693650.0
2022-05-18 15:00:00,8.4,8.43,8.24,8.26,986185.0,7.8942,7.9224,7.7439,7.7627,986185.0
2022-05-18 15:30:00,8.26,8.39,8.26,8.39,1821969.0,7.7627,7.8848,7.7627,7.8848,1821969.0
2022-05-19 09:30:00,7.84,8.86,7.79,8.79,3251664.0,7.368,8.3265,7.321,8.2608,3251664.0
2022-05-19 10:00:00,8.79,8.83,8.39,8.41,988871.0,8.2608,8.2984,7.8848,7.9036,988871.0
2022-05-19 10:30:00,8.41,8.63,8.34,8.59,610160.0,7.9036,8.1104,7.8379,8.0728,610160.0
2022-05-19 11:00:00,8.6,8.65,8.52,8.56,420907.0,8.0822,8.1292,8.007,8.0446,420907.0
2022-05-19 11:30:00,8.56,8.69,8.56,8.67,590941.0,8.0446,8.1668,8.0446,8.148,590941.0
2022-05-19 12:00:00,8.68,8.71,8.64,8.7,464361.0,8.1574,8.1856,8.1198,8.1762,464361.0
2022-05-19 12:30:00,8.7,8.7,8.52,8.57,319269.0,8.1762,8.1762,8.007,8.054,319269.0
2022-05-19 13:00:00,8.57,8.7,8.55,8.62,403619.0,8.054,8.1762,8.0352,8.101,403619.0
2022-05-19 13:30:00,8.62,8.71,8.59,8.69,430472.0,8.101,8.1856,8.0728,8.1668,430472.0
2022-05-19 14:00:00,8.69,8.7,8.58,8.6,507173.0,8.1668,8.1762,8.0634,8.0822,507173.0
2022-05-19 14:30:00,8.6,8.67,8.58,8.63,278184.0,8.0822,8.148,8.0634,8.1104,278184.0
2022-05-19 15:00:00,8.63,8.67,8.5,8.51,494738.0,8.1104,8.148,7.9882,7.9976,494738.0
2022-05-19 15:30:00,8.5,8.65,8.5,8.58,1209218.0,7.9882,8.1292,7.9882,8.0634,1209218.0
2022-05-20 09:30:00,8.48,8.84,8.45,8.82,1181412.0,7.9694,8.3077,7.9412,8.289,1181412.0
2022-05-20 10:00:00,8.82,8.85,8.65,8.79,676286.0,8.289,8.3171,8.1292,8.2608,676286.0
2022-05-20 10:30:00,8.79,8.81,8.65,8.65,408017.0,8.2608,8.2796,8.1292,8.1292,408017.0
2022-05-20 11:00:00,8.65,8.74,8.65,8.71,588190.0,8.1292,8.2138,8.1292,8.1856,588190.0
2022-05-20 11:30:00,8.71,8.75,8.66,8.69,354165.0,8.1856,8.2232,8.1386,8.1668,354165.0
2022-05-20 12:00:00,8.68,8.7,8.59,8.66,357826.0,8.1574,8.1762,8.0728,8.1386,357826.0
2022-05-20 12:30:00,8.67,8.69,8.54,8.54,452474.0,8.148,8.1668,8.0258,8.0258,452474.0
2022-05-20 13:00:00,8.54,8.57,8.48,8.49,320725.0,8.0258,8.054,7.9694,7.9788,320725.0
2022-05-20 13:30:00,8.49,8.56,8.48,8.53,300246.0,7.9788,8.0446,7.9694,8.0164,300246.0
2022-05-20 14:00:00,8.53,8.54,8.48,8.5,307106.0,8.0164,8.0258,7.9694,7.9882,307106.0
2022-05-20 14:30:00,8.5,8.55,8.44,8.5,563781.0,7.9882,8.0352,7.9318,7.9882,563781.0
2022-05-20 15:00:00,8.5,8.58,8.47,8.58,494328.0,7.9882,8.0634,7.96,8.0634,494328.0
2022-05-20 15:30:00,8.58,8.66,8.55,8.63,1180920.0,8.0634,8.1386,8.0352,8.1104,1180920.0
2022-05-23 09:30:00,8.59,8.75,8.54,8.63,695050.0,8.0728,8.2232,8.0258,8.1104,695050.0
2022-05-23 10:00:00,8.63,8.71,8.58,8.71,428644.0,8.1104,8.1856,8.0634,8.1856,428644.0
2022-05-23 10:30:00,8.72,8.82,8.69,8.71,403255.0,8.195,8.289,8.1668,8.1856,403255.0
2022-05-23 11:00:00,8.7,8.72,8.5,8.53,444344.0,8.1762,8.195,7.9882,8.0164,444344.0
2022-05-23 11:30:00,8.53,8.58,8.53,8.55,255767.0,8.0164,8.0634,8.0164,8.0352,255767.0
2022-05-23 12:00:00,8.55,8.62,8.51,8.56,234484.0,8.0352,8.101,7.9976,8.0446,234484.0
2022-05-23 12:30:00,8.57,8.62,8.53,8.57,209749.0,8.054,8.101,8.0164,8.054,209749.0
2022-05-23 13:00:00,8.58,8.59,8.54,8.58,217998.0,8.0634,8.0728,8.0258,8.0634,217998.0
2022-05-23 13:30:00,8.58,8.62,8.56,8.6,189235.0,8.0634,8.101,8.0446,8.0822,189235.0
2022-05-23 14:00:00,8.6,8.64,8.57,8.63,216009.0,8.0822,8.1198,8.054,8.1104,216009.0
2022-05-23 14:30:00,8.64,8.66,8.58,8.61,176424.0,8.1198,8.1386,8.0634,8.0916,176424.0
2022-05-23 15:00:00,8.61,8.65,8.6,8.62,299589.0,8.0916,8.1292,8.0822,8.101,299589.0
2022-05-23 15:30:00,8.62,8.69,8.55,8.63,1879991.0,8.101,8.1668,8.0352,8.1104,1879991.0
2022-05-24 09:30:00,8.36,8.38,7.93,7.97,1034042.0,7.8566,7.8754,7.4525,7.4901,1034042.0
2022-05-24 10:00:00,7.98,8.02,7.87,8.0,903350.0,7.4995,7.5371,7.3962,7.5183,903350.0
2022-05-24 10:30:00,7.99,8.05,7.9,7.92,873537.0,7.5089,7.5653,7.4243,7.4431,873537.0
2022-05-24 11:00:00,7.93,7.99,7.9,7.95,524648.0,7.4525,7.5089,7.4243,7.4713,524648.0
2022-05-24 11:30:00,7.95,7.98,7.88,7.98,347114.0,7.4713,7.4995,7.4056,7.4995,347114.0
2022-05-24 12:00:00,7.97,8.01,7.94,8.0,390725.0,7.4901,7.5277,7.4619,7.5183,390725.0
2022-05-24 12:30:00,8.0,8.02,7.92,7.95,309126.0,7.5183,7.5371,7.4431,7.4713,309126.0
2022-05-24 13:00:00,7.94,7.95,7.84,7.86,335480.0,7.4619,7.4713,7.368,7.3868,335480.0
2022-05-24 13:30:00,7.86,7.89,7.82,7.88,371350.0,7.3868,7.4149,7.3492,7.4056,371350.0
2022-05-24 14:00:00,7.89,7.92,7.86,7.89,528327.0,7.4149,7.4431,7.3868,7.4149,528327.0
2022-05-24 14:30:00,7.89,7.93,7.8,7.82,378700.0,7.4149,7.4525,7.3304,7.3492,378700.0
2022-05-24 15:00:00,7.81,7.83,7.76,7.8,583614.0,7.3398,7.3586,7.2928,7.3304,583614.0
2022-05-24 15:30:00,7.8,7.85,7.79,7.81,680194.0,7.3304,7.3774,7.321,7.3398,680194.0
2022-05-25 09:30:00,7.89,8.14,7.84,8.06,496477.0,7.4149,7.6499,7.368,7.5747,496477.0
2022-05-25 10:00:00,8.06,8.15,8.05,8.12,303997.0,7.5747,7.6593,7.5653,7.6311,303997.0
2022-05-25 10:30:00,8.12,8.14,8.08,8.13,379893.0,7.6311,7.6499,7.5935,7.6405,379893.0
2022-05-25 11:00:00,8.13,8.15,8.1,8.13,180632.0,7.6405,7.6593,7.6123,7.6405,180632.0
2022-05-25 11:30:00,8.12,8.13,8.08,8.1,225463.0,7.6311,7.6405,7.5935,7.6123,225463.0
2022-05-25 12:00:00,8.11,8.12,8.07,8.07,167419.0,7.6217,7.6311,7.5841,7.5841,167419.0
2022-05-25 12:30:00,8.08,8.1,8.02,8.1,154858.0,7.5935,7.6123,7.5371,7.6123,154858.0
2022-05-25 13:00:00,8.09,8.09,8.03,8.05,128725.0,7.6029,7.6029,7.5465,7.5653,128725.0
2022-05-25 13:30:00,8.05,8.11,8.04,8.11,191166.0,7.5653,7.6217,7.5559,7.6217,191166.0
2022-05-25 14:00:00,8.11,8.28,8.1,8.27,585088.0,7.6217,7.7815,7.6123,7.7721,585088.0
2022-05-25 14:30:00,8.27,8.37,8.27,8.35,761867.0,7.7721,7.866,7.7721,7.8473,761867.0
2022-05-25 15:00:00,8.35,8.43,8.33,8.43,450508.0,7.8473,7.9224,7.8285,7.9224,450508.0
2022-05-25 15:30:00,8.43,8.44,8.36,8.37,867599.0,7.9224,7.9318,7.8566,7.866,867599.0
2022-05-26 09:30:00,8.5,8.9,8.49,8.84,838170.0,7.9882,8.3641,7.9788,8.3077,838170.0
2022-05-26 10:00:00,8.84,8.96,8.79,8.82,692799.0,8.3077,8.4205,8.2608,8.289,692799.0
2022-05-26 10:30:00,8.82,8.83,8.7,8.83,439977.0,8.289,8.2984,8.1762,8.2984,439977.0
2022-05-26 11:00:00,8.83,8.92,8.81,8.81,576005.0,8.2984,8.3829,8.2796,8.2796,576005.0
2022-05-26 11:30:00,8.8,8.83,8.75,8.83,630987.0,8.2702,8.2984,8.2232,8.2984,630987.0
2022-05-26 12:00:00,8.83,8.87,8.81,8.81,182168.0,8.2984,8.3359,8.2796,8.2796,182168.0
2022-05-26 12:30:00,8.81,8.83,8.77,8.8,258031.0,8.2796,8.2984,8.242,8.2702,258031.0
2022-05-26 13:00:00,8.8,8.88,8.8,8.86,217896.0,8.2702,8.3453,8.2702,8.3265,217896.0
2022-05-26 13:30:00,8.86,8.95,8.85,8.93,244300.0,8.3265,8.4111,8.3171,8.3923,244300.0
2022-05-26 14:00:00,8.92,8.97,8.89,8.96,321459.0,8.3829,8.4299,8.3547,8.4205,321459.0
2022-05-26 14:30:00,8.96,8.99,8.92,8.99,224924.0,8.4205,8.4487,8.3829,8.4487,224924.0
2022-05-26 15:00:00,8.99,9.0,8.92,8.96,327416.0,8.4487,8.4581,8.3829,8.4205,327416.0
2022-05-26 15:30:00,8.95,9.0,8.94,8.97,699947.0,8.4111,8.4581,8.4017,8.4299,699947.0
2022-05-27 09:30:00,8.99,9.05,8.7,8.87,591154.0,8.4487,8.5051,8.1762,8.3359,591154.0
2022-05-27 10:00:00,8.86,8.86,8.75,8.85,226765.0,8.3265,8.3265,8.2232,8.3171,226765.0
2022-05-27 10:30:00,8.85,8.86,8.8,8.83,250206.0,8.3171,8.3265,8.2702,8.2984,250206.0
2022-05-27 11:00:00,8.83,8.93,8.79,8.93,273908.0,8.2984,8.3923,8.2608,8.3923,273908.0
2022-05-27 11:30:00,8.92,8.96,8.9,8.96,166007.0,8.3829,8.4205,8.3641,8.4205,166007.0
2022-05-27 12:00:00,8.95,8.98,8.91,8.97,288841.0,8.4111,8.4393,8.3735,8.4299,288841.0
2022-05-27 12:30:00,8.97,8.98,8.93,8.96,189361.0,8.4299,8.4393,8.3923,8.4205,189361.0
2022-05-27 13:00:00,8.96,8.96,8.91,8.94,173875.0,8.4205,8.4205,8.3735,8.4017,173875.0
2022-05-27 13:30:00,8.94,9.0,8.92,8.97,308903.0,8.4017,8.4581,8.3829,8.4299,308903.0
2022-05-27 14:00:00,8.97,9.01,8.96,8.98,252449.0,8.4299,8.4675,8.4205,8.4393,252449.0
2022-05-27 14:30:00,8.99,9.02,8.98,8.99,328590.0,8.4487,8.4769,8.4393,8.4487,328590.0
2022-05-27 15:00:00,9.0,9.01,8.98,9.01,336221.0,8.4581,8.4675,8.4393,8.4675,336221.0
2022-05-27 15:30:00,9.01,9.12,8.99,9.11,1240150.0,8.4675,8.5709,8.4487,8.5615,1240150.0
2022-05-31 09:30:00,9.48,9.71,9.32,9.47,1300661.0,8.9092,9.1254,8.7588,8.8998,1300661.0
2022-05-31 10:00:00,9.47,9.48,9.27,9.38,266066.0,8.8998,8.9092,8.7119,8.8152,266066.0
2022-05-31 10:30:00,9.37,9.43,9.33,9.41,461339.0,8.8058,8.8622,8.7682,8.8434,461339.0
2022-05-31 11:00:00,9.41,9.41,9.31,9.33,202172.0,8.8434,8.8434,8.7495,8.7682,202172.0
2022-05-31 11:30:00,9.33,9.4,9.31,9.4,178133.0,8.7682,8.834,8.7495,8.834,178133.0
2022-05-31 12:00:00,9.39,9.41,9.25,9.28,157064.0,8.8246,8.8434,8.6931,8.7213,157064.0
2022-05-31 12:30:00,9.28,9.33,9.26,9.29,194612.0,8.7213,8.7682,8.7025,8.7307,194612.0
2022-05-31 13:00:00,9.29,9.3,9.22,9.25,188546.0,8.7307,8.7401,8.6649,8.6931,188546.0
2022-05-31 13:30:00,9.24,9.37,9.23,9.37,160195.0,8.6837,8.8058,8.6743,8.8058,160195.0
2022-05-31 14:00:00,9.36,9.38,9.32,9.33,300052.0,8.7964,8.8152,8.7588,8.7682,300052.0
2022-05-31 14:30:00,9.33,9.34,9.19,9.21,201323.0,8.7682,8.7776,8.6367,8.6555,201323.0
2022-05-31 15:00:00,9.21,9.27,9.2,9.21,291519.0,8.6555,8.7119,8.6461,8.6555,291519.0
2022-05-31 15:30:00,9.21,9.35,9.2,9.28,1384500.0,8.6555,8.787,8.6461,8.7213,1384500.0
2022-06-01 09:30:00,9.3,9.53,9.3,9.46,330578.0,8.7401,8.9562,8.7401,8.8904,330578.0
2022-06-01 10:00:00,9.45,9.45,9.15,9.2,326948.0,8.881,8.881,8.5991,8.6461,326948.0
2022-06-01 10:30:00,9.19,9.22,9.11,9.12,247837.0,8.6367,8.6649,8.5615,8.5709,247837.0
2022-06-01 11:00:00,9.13,9.14,9.05,9.1,368665.0,8.5803,8.5897,8.5051,8.5521,368665.0
2022-06-01 11:30:00,9.1,9.13,9.08,9.1,212988.0,8.5521,8.5803,8.5333,8.5521,212988.0
2022-06-01 12:00:00,9.1,9.19,9.07,9.12,289616.0,8.5521,8.6367,8.5239,8.5709,289616.0
2022-06-01 12:30:00,9.12,9.15,9.08,9.13,189819.0,8.5709,8.5991,8.5333,8.5803,189819.0
2022-06-01 13:00:00,9.13,9.17,9.11,9.14,156402.0,8.5803,8.6179,8.5615,8.5897,156402.0
2022-06-01 13:30:00,9.14,9.19,9.11,9.14,306325.0,8.5897,8.6367,8.5615,8.5897,306325.0
2022-06-01 14:00:00,9.14,9.24,9.12,9.23,215483.0,8.5897,8.6837,8.5709,8.6743,215483.0
2022-06-01 14:30:00,9.22,9.31,9.22,9.29,351968.0,8.6649,8.7495,8.6649,8.7307,351968.0
2022-06-01 15:00:00,9.29,9.3,9.18,9.18,263585.0,8.7307,8.7401,8.6273,8.6273,263585.0
2022-06-01 15:30:00,9.19,9.19,9.11,9.12,662786.0,8.6367,8.6367,8.5615,8.5709,662786.0
2022-06-02 09:30:00,9.14,9.44,9.11,9.36,1268720.0,8.5897,8.8716,8.5615,8.7964,1268720.0
2022-06-02 10:00:00,9.35,9.57,9.34,9.53,675860.0,8.787,8.9938,8.7776,8.9562,675860.0
2022-06-02 10:30:00,9.53,9.66,9.51,9.62,669065.0,8.9562,9.0784,8.9374,9.0408,669065.0
2022-06-02 11:00:00,9.61,9.76,9.6,9.76,419790.0,9.0314,9.1724,9.022,9.1724,419790.0
2022-06-02 11:30:00,9.76,9.83,9.72,9.76,467183.0,9.1724,9.2381,9.1348,9.1724,467183.0
2022-06-02 12:00:00,9.77,9.86,9.76,9.84,322402.0,9.1818,9.2663,9.1724,9.2475,322402.0
2022-06-02 12:30:00,9.85,9.9,9.75,9.81,527520.0,9.2569,9.3039,9.163,9.2193,527520.0
2022-06-02 13:00:00,9.8,9.82,9.76,9.8,344137.0,9.2099,9.2287,9.1724,9.2099,344137.0
2022-06-02 13:30:00,9.8,9.84,9.78,9.8,253400.0,9.2099,9.2475,9.1912,9.2099,253400.0
2022-06-02 14:00:00,9.8,9.84,9.8,9.82,241272.0,9.2099,9.2475,9.2099,9.2287,241272.0
2022-06-02 14:30:00,9.81,9.82,9.75,9.76,267370.0,9.2193,9.2287,9.163,9.1724,267370.0
2022-06-02 15:00:00,9.76,9.81,9.73,9.78,342535.0,9.1724,9.2193,9.1442,9.1912,342535.0
2022-06-02 15:30:00,9.78,9.8,9.68,9.74,1813815.0,9.1912,9.2099,9.0972,9.1536,1813815.0
2022-06-03 09:30:00,9.51,9.64,9.42,9.6,507860.0,8.9374,9.0596,8.8528,9.022,507860.0
2022-06-03 10:00:00,9.59,9.68,9.53,9.58,392586.0,9.0126,9.0972,8.9562,9.0032,392586.0
2022-06-03 10:30:00,9.57,9.59,9.48,9.5,254620.0,8.9938,9.0126,8.9092,8.928,254620.0
2022-06-03 11:00:00,9.49,9.51,9.46,9.47,184526.0,8.9186,8.9374,8.8904,8.8998,184526.0
2022-06-03 11:30:00,9.47,9.57,9.47,9.53,204559.0,8.8998,8.9938,8.8998,8.9562,204559.0
2022-06-03 12:00:00,9.53,9.56,9.49,9.53,118819.0,8.9562,8.9844,8.9186,8.9562,118819.0
2022-06-03 12:30:00,9.53,9.6,9.5,9.58,161934.0,8.9562,9.022,8.928,9.0032,161934.0
2022-06-03 13:00:00,9.58,9.62,9.54,9.59,129482.0,9.0032,9.0408,8.9656,9.0126,129482.0
2022-06-03 13:30:00,9.58,9.61,9.54,9.57,155301.0,9.0032,9.0314,8.9656,8.9938,155301.0
2022-06-03 14:00:00,9.56,9.6,9.55,9.59,143355.0,8.9844,9.022,8.975,9.0126,143355.0
2022-06-03 14:30:00,9.59,9.59,9.51,9.54,117545.0,9.0126,9.0126,8.9374,8.9656,117545.0
2022-06-03 15:00:00,9.53,9.55,9.47,9.51,217935.0,8.9562,8.975,8.8998,8.9374,217935.0
2022-06-03 15:30:00,9.51,9.51,9.44,9.47,797535.0,8.9374,8.9374,8.8716,8.8998,797535.0
2022-06-06 09:30:00,10.0,10.22,9.91,10.19,1607999.0,9.3979,9.6047,9.3133,9.5765,1607999.0
2022-06-06 10:00:00,10.2,10.32,10.12,10.19,570897.0,9.5859,9.6986,9.5107,9.5765,570897.0
2022-06-06 10:30:00,10.2,10.21,10.07,10.13,411535.0,9.5859,9.5953,9.4637,9.5201,411535.0
2022-06-06 11:00:00,10.13,10.17,10.04,10.1,329933.0,9.5201,9.5577,9.4355,9.4919,329933.0
2022-06-06 11:30:00,10.1,10.11,10.05,10.07,330766.0,9.4919,9.5013,9.4449,9.4637,330766.0
2022-06-06 12:00:00,10.07,10.07,9.9,10.01,602735.0,9.4637,9.4637,9.3039,9.4073,602735.0
2022-06-06 12:30:00,10.01,10.21,9.99,10.19,753408.0,9.4073,9.5953,9.3885,9.5765,753408.0
2022-06-06 13:00:00,10.18,10.2,10.14,10.17,242492.0,9.5671,9.5859,9.5295,9.5577,242492.0
2022-06-06 13:30:00,10.17,10.19,10.13,10.19,245406.0,9.5577,9.5765,9.5201,9.5765,245406.0
2022-06-06 14:00:00,10.19,10.2,10.04,10.05,221797.0,9.5765,9.5859,9.4355,9.4449,221797.0
2022-06-06 14:30:00,10.04,10.05,10.0,10.04,200493.0,9.4355,9.4449,9.3979,9.4355,200493.0
2022-06-06 15:00:00,10.03,10.07,10.01,10.07,236365.0,9.4261,9.4637,9.4073,9.4637,236365.0
2022-06-06 15:30:00,10.06,10.12,10.03,10.08,704383.0,9.4543,9.5107,9.4261,9.4731,704383.0
2022-06-07 09:30:00,9.95,10.24,9.87,10.11,685179.0,9.3509,9.6235,9.2757,9.5013,685179.0
2022-06-07 10:00:00,10.11,10.14,9.96,10.03,328769.0,9.5013,9.5295,9.3603,9.4261,328769.0
2022-06-07 10:30:00,10.03,10.2,10.0,10.16,554650.0,9.4261,9.5859,9.3979,9.5483,554650.0
2022-06-07 11:00:00,10.15,10.15,10.04,10.05,368217.0,9.5389,9.5389,9.4355,9.4449,368217.0
2022-06-07 11:30:00,10.05,10.13,10.01,10.11,257457.0,9.4449,9.5201,9.4073,9.5013,257457.0
2022-06-07 12:00:00,10.11,10.11,10.04,10.07,179708.0,9.5013,9.5013,9.4355,9.4637,179708.0
2022-06-07 12:30:00,10.07,10.1,10.03,10.1,129914.0,9.4637,9.4919,9.4261,9.4919,129914.0
2022-06-07 13:00:00,10.1,10.12,10.07,10.11,190051.0,9.4919,9.5107,9.4637,9.5013,190051.0
2022-06-07 13:30:00,10.11,10.11,10.07,10.09,145119.0,9.5013,9.5013,9.4637,9.4825,145119.0
2022-06-07 14:00:00,10.08,10.12,10.07,10.1,179592.0,9.4731,9.5107,9.4637,9.4919,179592.0
2022-06-07 14:30:00,10.1,10.13,10.07,10.12,142950.0,9.4919,9.5201,9.4637,9.5107,142950.0
2022-06-07 15:00:00,10.12,10.2,10.11,10.19,186260.0,9.5107,9.5859,9.5013,9.5765,186260.0
2022-06-07 15:30:00,10.18,10.25,10.17,10.21,665711.0,9.5671,9.6329,9.5577,9.5953,665711.0
2022-06-08 09:30:00,10.35,10.59,10.25,10.57,997713.0,9.7268,9.9524,9.6329,9.9336,997713.0
2022-06-08 10:00:00,10.56,10.79,10.55,10.69,757131.0,9.9242,10.1403,9.9148,10.0464,757131.0
2022-06-08 10:30:00,10.69,10.79,10.64,10.76,447337.0,10.0464,10.1403,9.9994,10.1121,447337.0
2022-06-08 11:00:00,10.76,10.95,10.71,10.91,619111.0,10.1121,10.2907,10.0652,10.2531,619111.0
2022-06-08 11:30:00,10.92,11.14,10.83,11.13,836880.0,10.2625,10.4693,10.1779,10.4599,836880.0
2022-06-08 12:00:00,11.13,11.2,10.97,10.99,627022.0,10.4599,10.5257,10.3095,10.3283,627022.0
2022-06-08 12:30:00,10.98,11.0,10.8,10.93,445427.0,10.3189,10.3377,10.1497,10.2719,445427.0
2022-06-08 13:00:00,10.92,11.0,10.9,10.94,300985.0,10.2625,10.3377,10.2437,10.2813,300985.0
2022-06-08 13:30:00,10.93,10.97,10.86,10.94,306502.0,10.2719,10.3095,10.2061,10.2813,306502.0
2022-06-08 14:00:00,10.95,11.04,10.93,10.99,413389.0,10.2907,10.3753,10.2719,10.3283,413389.0
2022-06-08 14:30:00,10.99,11.03,10.94,10.95,305780.0,10.3283,10.3659,10.2813,10.2907,305780.0
2022-06-08 15:00:00,10.95,10.98,10.91,10.92,523474.0,10.2907,10.3189,10.2531,10.2625,523474.0
2022-06-08 15:30:00,10.92,10.93,10.84,10.88,985658.0,10.2625,10.2719,10.1873,10.2249,985658.0
2022-06-09 09:30:00,10.4,10.54,10.33,10.5,757001.0,9.7738,9.9054,9.708,9.8678,757001.0
2022-06-09 10:00:00,10.49,10.62,10.45,10.47,467444.0,9.8584,9.9806,9.8208,9.8396,467444.0
2022-06-09 10:30:00,10.47,10.48,10.34,10.37,674912.0,9.8396,9.849,9.7174,9.7456,674912.0
2022-06-09 11:00:00,10.38,10.44,10.35,10.42,285837.0,9.755,9.8114,9.7268,9.7926,285837.0
2022-06-09 11:30:00,10.42,10.46,10.35,10.45,274379.0,9.7926,9.8302,9.7268,9.8208,274379.0
2022-06-09 12:00:00,10.44,10.46,10.36,10.41,250927.0,9.8114,9.8302,9.7362,9.7832,250927.0
2022-06-09 12:30:00,10.41,10.47,10.38,10.46,211128.0,9.7832,9.8396,9.755,9.8302,211128.0
2022-06-09 13:00:00,10.46,10.51,10.44,10.47,156821.0,9.8302,9.8772,9.8114,9.8396,156821.0
2022-06-09 13:30:00,10.47,10.48,10.4,10.47,180346.0,9.8396,9.849,9.7738,9.8396,180346.0
2022-06-09 14:00:00,10.48,10.48,10.44,10.46,174845.0,9.849,9.849,9.8114,9.8302,174845.0
2022-06-09 14:30:00,10.46,10.48,10.41,10.44,172821.0,9.8302,9.849,9.7832,9.8114,172821.0
2022-06-09 15:00:00,10.44,10.44,10.37,10.38,226143.0,9.8114,9.8114,9.7456,9.755,226143.0
2022-06-09 15:30:00,10.37,10.39,10.35,10.37,669833.0,9.7456,9.7644,9.7268,9.7456,669833.0
2022-06-10 09:30:00,10.37,10.78,10.35,10.62,1268521.0,9.7456,10.1309,9.7268,9.9806,1268521.0
2022-06-10 10:00:00,10.62,10.62,10.41,10.5,592551.0,9.9806,9.9806,9.7832,9.8678,592551.0
2022-06-10 10:30:00,10.48,10.63,10.48,10.54,288700.0,9.849,9.99,9.849,9.9054,288700.0
2022-06-10 11:00:00,10.54,10.62,10.4,10.4,276269.0,9.9054,9.9806,9.7738,9.7738,276269.0
2022-06-10 11:30:00,10.41,10.44,10.35,10.42,283390.0,9.7832,9.8114,9.7268,9.7926,283390.0
2022-06-10 12:00:00,10.41,10.5,10.4,10.47,199208.0,9.7832,9.8678,9.7738,9.8396,199208.0
2022-06-10 12:30:00,10.46,10.51,10.41,10.45,189241.0,9.8302,9.8772,9.7832,9.8208,189241.0
2022-06-10 13:00:00,10.45,10.45,10.38,10.44,126816.0,9.8208,9.8208,9.755,9.8114,126816.0
2022-06-10 13:30:00,10.44,10.45,10.37,10.43,325863.0,9.8114,9.8208,9.7456,9.802,325863.0
2022-06-10 14:00:00,10.42,10.5,10.41,10.49,143385.0,9.7926,9.8678,9.7832,9.8584,143385.0
2022-06-10 14:30:00,10.49,10.5,10.42,10.47,130501.0,9.8584,9.8678,9.7926,9.8396,130501.0
2022-06-10 15:00:00,10.46,10.6,10.42,10.58,539796.0,9.8302,9.9618,9.7926,9.943,539796.0
2022-06-10 15:30:00,10.58,10.64,10.54,10.57,2732769.0,9.943,9.9994,9.9054,9.9336,2732769.0
2022-06-13 09:30:00,10.12,10.27,9.73,9.76,1114256.0,9.5107,9.6516,9.1442,9.1724,1114256.0
2022-06-13 10:00:00,9.76,10.04,9.75,9.85,686058.0,9.1724,9.4355,9.163,9.2569,686058.0
2022-06-13 10:30:00,9.85,9.91,9.8,9.82,454793.0,9.2569,9.3133,9.2099,9.2287,454793.0
2022-06-13 11:00:00,9.82,9.94,9.77,9.88,520042.0,9.2287,9.3415,9.1818,9.2851,520042.0
2022-06-13 11:30:00,9.88,9.9,9.8,9.83,1133506.0,9.2851,9.3039,9.2099,9.2381,1133506.0
2022-06-13 12:00:00,9.83,9.9,9.78,9.82,540277.0,9.2381,9.3039,9.1912,9.2287,540277.0
2022-06-13 12:30:00,9.82,9.92,9.78,9.82,250753.0,9.2287,9.3227,9.1912,9.2287,250753.0
2022-06-13 13:00:00,9.81,9.87,9.8,9.83,195842.0,9.2193,9.2757,9.2099,9.2381,195842.0
2022-06-13 13:30:00,9.84,9.85,9.74,9.8,400089.0,9.2475,9.2569,9.1536,9.2099,400089.0
2022-06-13 14:00:00,9.79,9.89,9.73,9.89,342508.0,9.2006,9.2945,9.1442,9.2945,342508.0
2022-06-13 14:30:00,9.88,9.97,9.84,9.95,384057.0,9.2851,9.3697,9.2475,9.3509,384057.0
2022-06-13 15:00:00,9.94,9.98,9.87,9.92,491566.0,9.3415,9.3791,9.2757,9.3227,491566.0
2022-06-13 15:30:00,9.92,9.99,9.9,9.96,948556.0,9.3227,9.3885,9.3039,9.3603,948556.0
2022-06-14 09:30:00,10.15,10.68,10.14,10.65,777634.0,9.5389,10.037,9.5295,10.0088,777634.0
2022-06-14 10:00:00,10.65,10.71,10.45,10.53,451937.0,10.0088,10.0652,9.8208,9.896,451937.0
2022-06-14 10:30:00,10.53,10.75,10.49,10.67,479123.0,9.896,10.1027,9.8584,10.0276,479123.0
2022-06-14 11:00:00,10.67,10.79,10.64,10.74,277067.0,10.0276,10.1403,9.9994,10.0934,277067.0
2022-06-14 11:30:00,10.74,10.82,10.7,10.8,265495.0,10.0934,10.1685,10.0558,10.1497,265495.0
2022-06-14 12:00:00,10.8,10.81,10.73,10.76,194588.0,10.1497,10.1591,10.084,10.1121,194588.0
2022-06-14 12:30:00,10.76,10.86,10.71,10.85,220861.0,10.1121,10.2061,10.0652,10.1967,220861.0
2022-06-14 13:00:00,10.85,10.97,10.84,10.95,313131.0,10.1967,10.3095,10.1873,10.2907,313131.0
2022-06-14 13:30:00,10.94,10.95,10.76,10.77,305656.0,10.2813,10.2907,10.1121,10.1215,305656.0
2022-06-14 14:00:00,10.77,10.79,10.75,10.78,217973.0,10.1215,10.1403,10.1027,10.1309,217973.0
2022-06-14 14:30:00,10.78,10.78,10.7,10.7,219558.0,10.1309,10.1309,10.0558,10.0558,219558.0
2022-06-14 15:00:00,10.7,10.73,10.64,10.72,354798.0,10.0558,10.084,9.9994,10.0746,354798.0
2022-06-14 15:30:00,10.71,10.8,10.71,10.79,1072676.0,10.0652,10.1497,10.0652,10.1403,1072676.0
2022-06-15 09:30:00,10.93,10.98,10.6,10.63,1283668.0,10.2719,10.3189,9.9618,9.99,1283668.0
2022-06-15 10:00:00,10.63,10.75,10.57,10.61,672886.0,9.99,10.1027,9.9336,9.9712,672886.0
2022-06-15 10:30:00,10.61,10.71,10.56,10.7,592611.0,9.9712,10.0652,9.9242,10.0558,592611.0
2022-06-15 11:00:00,10.7,10.84,10.69,10.79,869106.0,10.0558,10.1873,10.0464,10.1403,869106.0
2022-06-15 11:30:00,10.79,10.84,10.73,10.75,245969.0,10.1403,10.1873,10.084,10.1027,245969.0
2022-06-15 12:00:00,10.75,10.78,10.73,10.76,78319.0,10.1027,10.1309,10.084,10.1121,78319.0
2022-06-15 12:30:00,10.76,10.77,10.68,10.69,142987.0,10.1121,10.1215,10.037,10.0464,142987.0
2022-06-15 13:00:00,10.69,10.74,10.69,10.72,94989.0,10.0464,10.0934,10.0464,10.0746,94989.0
2022-06-15 13:30:00,10.72,10.83,10.71,10.78,867390.0,10.0746,10.1779,10.0652,10.1309,867390.0
2022-06-15 14:00:00,10.79,10.85,10.63,10.68,314876.0,10.1403,10.1967,9.99,10.037,314876.0
2022-06-15 14:30:00,10.68,10.94,10.59,10.74,754668.0,10.037,10.2813,9.9524,10.0934,754668.0
2022-06-15 15:00:00,10.75,10.85,10.71,10.85,286690.0,10.1027,10.1967,10.0652,10.1967,286690.0
2022-06-15 15:30:00,10.86,10.89,10.78,10.81,679670.0,10.2061,10.2343,10.1309,10.1591,679670.0
2022-06-16 09:30:00,10.49,10.56,10.23,10.26,818252.0,9.8584,9.9242,9.6141,9.6423,818252.0
2022-06-16 10:00:00,10.25,10.3,10.19,10.24,406838.0,9.6329,9.6798,9.5765,9.6235,406838.0
2022-06-16 10:30:00,10.23,10.29,10.13,10.21,446150.0,9.6141,9.6704,9.5201,9.5953,446150.0
2022-06-16 11:00:00,10.21,10.35,10.19,10.33,613637.0,9.5953,9.7268,9.5765,9.708,613637.0
2022-06-16 11:30:00,10.34,10.47,10.31,10.44,404607.0,9.7174,9.8396,9.6892,9.8114,404607.0
2022-06-16 12:00:00,10.43,10.56,10.36,10.55,361106.0,9.802,9.9242,9.7362,9.9148,361106.0
2022-06-16 12:30:00,10.55,10.61,10.49,10.52,431347.0,9.9148,9.9712,9.8584,9.8866,431347.0
2022-06-16 13:00:00,10.52,10.52,10.4,10.47,199866.0,9.8866,9.8866,9.7738,9.8396,199866.0
2022-06-16 13:30:00,10.46,10.47,10.33,10.36,309001.0,9.8302,9.8396,9.708,9.7362,309001.0
2022-06-16 14:00:00,10.36,10.37,10.25,10.26,186220.0,9.7362,9.7456,9.6329,9.6423,186220.0
2022-06-16 14:30:00,10.26,10.28,10.19,10.22,302600.0,9.6423,9.661,9.5765,9.6047,302600.0
2022-06-16 15:00:00,10.22,10.3,10.22,10.28,186732.0,9.6047,9.6798,9.6047,9.661,186732.0
2022-06-16 15:30:00,10.29,10.35,10.22,10.34,751836.0,9.6704,9.7268,9.6047,9.7174,751836.0
2022-06-17 09:30:00,10.78,10.85,10.43,10.5,963858.0,10.1309,10.1967,9.802,9.8678,963858.0
2022-06-17 10:00:00,10.51,10.51,10.24,10.33,481558.0,9.8772,9.8772,9.6235,9.708,481558.0
2022-06-17 10:30:00,10.33,10.33,10.16,10.2,258437.0,9.708,9.708,9.5483,9.5859,258437.0
2022-06-17 11:00:00,10.2,10.3,10.16,10.27,299207.0,9.5859,9.6798,9.5483,9.6516,299207.0
2022-06-17 11:30:00,10.28,10.32,10.21,10.24,264227.0,9.661,9.6986,9.5953,9.6235,264227.0
2022-06-17 12:00:00,10.23,10.28,10.2,10.25,162983.0,9.6141,9.661,9.5859,9.6329,162983.0
2022-06-17 12:30:00,10.26,10.38,10.24,10.33,237431.0,9.6423,9.755,9.6235,9.708,237431.0
2022-06-17 13:00:00,10.33,10.49,10.32,10.47,430436.0,9.708,9.8584,9.6986,9.8396,430436.0
2022-06-17 13:30:00,10.47,10.51,10.44,10.49,271971.0,9.8396,9.8772,9.8114,9.8584,271971.0
2022-06-17 14:00:00,10.49,10.53,10.47,10.5,304448.0,9.8584,9.896,9.8396,9.8678,304448.0
2022-06-17 14:30:00,10.5,10.53,10.44,10.46,312923.0,9.8678,9.896,9.8114,9.8302,312923.0
2022-06-17 15:00:00,10.47,10.52,10.42,10.5,564076.0,9.8396,9.8866,9.7926,9.8678,564076.0
2022-06-17 15:30:00,10.51,10.61,10.48,10.54,1604133.0,9.8772,9.9712,9.849,9.9054,1604133.0
2022-06-21 09:30:00,10.77,10.95,10.73,10.92,659130.0,10.1215,10.2907,10.084,10.2625,659130.0
2022-06-21 10:00:00,10.91,11.12,10.83,11.03,885256.0,10.2531,10.4505,10.1779,10.3659,885256.0
2022-06-21 10:30:00,11.02,11.07,10.84,10.87,409392.0,10.3565,10.4035,10.1873,10.2155,409392.0
2022-06-21 11:00:00,10.86,10.97,10.85,10.93,273841.0,10.2061,10.3095,10.1967,10.2719,273841.0
2022-06-21 11:30:00,10.93,11.06,10.92,10.97,570730.0,10.2719,10.3941,10.2625,10.3095,570730.0
2022-06-21 12:00:00,10.98,11.0,10.89,10.92,231401.0,10.3189,10.3377,10.2343,10.2625,231401.0
2022-06-21 12:30:00,10.91,10.94,10.89,10.9,144053.0,10.2531,10.2813,10.2343,10.2437,144053.0
2022-06-21 13:00:00,10.9,10.95,10.88,10.92,217424.0,10.2437,10.2907,10.2249,10.2625,217424.0
2022-06-21 13:30:00,10.92,10.96,10.88,10.92,158733.0,10.2625,10.3001,10.2249,10.2625,158733.0
2022-06-21 14:00:00,10.92,10.93,10.83,10.85,489283.0,10.2625,10.2719,10.1779,10.1967,489283.0
2022-06-21 14:30:00,10.86,10.91,10.85,10.87,271594.0,10.2061,10.2531,10.1967,10.2155,271594.0
2022-06-21 15:00:00,10.87,10.88,10.84,10.85,292155.0,10.2155,10.2249,10.1873,10.1967,292155.0
2022-06-21 15:30:00,10.85,10.85,10.74,10.76,1059595.0,10.1967,10.1967,10.0934,10.1121,1059595.0
2022-06-22 09:30:00,10.31,10.48,10.12,10.27,810862.0,9.6892,9.849,9.5107,9.6516,810862.0
2022-06-22 10:00:00,10.27,10.37,10.18,10.36,400516.0,9.6516,9.7456,9.5671,9.7362,400516.0
2022-06-22 10:30:00,10.37,10.55,10.36,10.52,473502.0,9.7456,9.9148,9.7362,9.8866,473502.0
2022-06-22 11:00:00,10.52,10.52,10.36,10.46,312387.0,9.8866,9.8866,9.7362,9.8302,312387.0
2022-06-22 11:30:00,10.45,10.55,10.43,10.44,675022.0,9.8208,9.9148,9.802,9.8114,675022.0
2022-06-22 12:00:00,10.44,10.55,10.43,10.54,467890.0,9.8114,9.9148,9.802,9.9054,467890.0
2022-06-22 12:30:00,10.54,10.61,10.52,10.59,440585.0,9.9054,9.9712,9.8866,9.9524,440585.0
2022-06-22 13:00:00,10.59,10.59,10.52,10.55,413444.0,9.9524,9.9524,9.8866,9.9148,413444.0
2022-06-22 13:30:00,10.55,10.62,10.54,10.6,236820.0,9.9148,9.9806,9.9054,9.9618,236820.0
2022-06-22 14:00:00,10.6,10.73,10.59,10.71,511237.0,9.9618,10.084,9.9524,10.0652,511237.0
2022-06-22 14:30:00,10.7,10.77,10.68,10.69,316955.0,10.0558,10.1215,10.037,10.0464,316955.0
2022-06-22 15:00:00,10.69,10.71,10.64,10.67,402224.0,10.0464,10.0652,9.9994,10.0276,402224.0
2022-06-22 15:30:00,10.67,10.67,10.6,10.62,686217.0,10.0276,10.0276,9.9618,9.9806,686217.0
2022-06-23 09:30:00,10.81,11.07,10.73,11.04,899825.0,10.1591,10.4035,10.084,10.3753,899825.0
2022-06-23 10:00:00,11.04,11.3,10.98,11.02,980624.0,10.3753,10.6196,10.3189,10.3565,980624.0
2022-06-23 10:30:00,11.02,11.23,10.99,11.09,499561.0,10.3565,10.5538,10.3283,10.4223,499561.0
2022-06-23 11:00:00,11.09,11.1,10.88,10.92,364400.0,10.4223,10.4317,10.2249,10.2625,364400.0
2022-06-23 11:30:00,10.92,10.96,10.83,10.92,369127.0,10.2625,10.3001,10.1779,10.2625,369127.0
2022-06-23 12:00:00,10.92,10.97,10.79,10.96,525560.0,10.2625,10.3095,10.1403,10.3001,525560.0
2022-06-23 12:30:00,10.96,11.0,10.91,10.95,253119.0,10.3001,10.3377,10.2531,10.2907,253119.0
2022-06-23 13:00:00,10.95,11.0,10.82,10.91,286316.0,10.2907,10.3377,10.1685,10.2531,286316.0
2022-06-23 13:30:00,10.91,11.0,10.9,10.99,234344.0,10.2531,10.3377,10.2437,10.3283,234344.0
2022-06-23 14:00:00,10.99,11.02,10.94,11.0,263651.0,10.3283,10.3565,10.2813,10.3377,263651.0
2022-06-23 14:30:00,11.0,11.01,10.96,10.99,159088.0,10.3377,10.3471,10.3001,10.3283,159088.0
2022-06-23 15:00:00,10.99,11.0,10.91,10.99,386136.0,10.3283,10.3377,10.2531,10.3283,386136.0
2022-06-23 15:30:00,10.99,11.03,10.98,10.99,980513.0,10.3283,10.3659,10.3189,10.3283,980513.0
2022-06-24 09:30:00,11.14,11.24,11.09,11.11,834698.0,10.4693,10.5632,10.4223,10.4411,834698.0
2022-06-24 10:00:00,11.11,11.16,10.9,10.97,809767.0,10.4411,10.4881,10.2437,10.3095,809767.0
2022-06-24 10:30:00,10.97,10.99,10.83,10.93,663836.0,10.3095,10.3283,10.1779,10.2719,663836.0
2022-06-24 11:00:00,10.93,10.97,10.84,10.93,538446.0,10.2719,10.3095,10.1873,10.2719,538446.0
2022-06-24 11:30:00,10.92,11.01,10.92,11.01,273267.0,10.2625,10.3471,10.2625,10.3471,273267.0
2022-06-24 12:00:00,11.0,11.06,10.96,11.02,208445.0,10.3377,10.3941,10.3001,10.3565,208445.0
2022-06-24 12:30:00,11.03,11.03,10.97,10.99,126963.0,10.3659,10.3659,10.3095,10.3283,126963.0
2022-06-24 13:00:00,10.99,11.02,10.94,11.02,124376.0,10.3283,10.3565,10.2813,10.3565,124376.0
2022-06-24 13:30:00,11.02,11.1,11.0,11.09,202444.0,10.3565,10.4317,10.3377,10.4223,202444.0
2022-06-24 14:00:00,11.09,11.13,11.05,11.11,345400.0,10.4223,10.4599,10.3847,10.4411,345400.0
2022-06-24 14:30:00,11.11,11.16,11.08,11.15,318404.0,10.4411,10.4881,10.4129,10.4787,318404.0
2022-06-24 15:00:00,11.14,11.17,11.13,11.15,250378.0,10.4693,10.4975,10.4599,10.4787,250378.0
2022-06-24 15:30:00,11.15,11.15,11.08,11.13,985362.0,10.4787,10.4787,10.4129,10.4599,985362.0
2022-06-27 09:30:00,11.38,11.58,10.88,10.91,1111180.0,10.6948,10.8828,10.2249,10.2531,1111180.0
2022-06-27 10:00:00,10.9,10.97,10.61,10.67,607924.0,10.2437,10.3095,9.9712,10.0276,607924.0
2022-06-27 10:30:00,10.66,10.78,10.65,10.7,271346.0,10.0182,10.1309,10.0088,10.0558,271346.0
2022-06-27 11:00:00,10.7,10.72,10.54,10.62,488219.0,10.0558,10.0746,9.9054,9.9806,488219.0
2022-06-27 11:30:00,10.61,10.73,10.59,10.63,395179.0,9.9712,10.084,9.9524,9.99,395179.0
2022-06-27 12:00:00,10.63,10.71,10.62,10.69,253997.0,9.99,10.0652,9.9806,10.0464,253997.0
2022-06-27 12:30:00,10.69,10.71,10.65,10.69,147357.0,10.0464,10.0652,10.0088,10.0464,147357.0
2022-06-27 13:00:00,10.69,10.71,10.65,10.67,151747.0,10.0464,10.0652,10.0088,10.0276,151747.0
2022-06-27 13:30:00,10.66,10.71,10.62,10.69,196341.0,10.0182,10.0652,9.9806,10.0464,196341.0
2022-06-27 14:00:00,10.68,10.7,10.63,10.65,369824.0,10.037,10.0558,9.99,10.0088,369824.0
2022-06-27 14:30:00,10.65,10.69,10.62,10.68,242922.0,10.0088,10.0464,9.9806,10.037,242922.0
2022-06-27 15:00:00,10.68,10.7,10.63,10.68,159096.0,10.037,10.0558,9.99,10.037,159096.0
2022-06-27 15:30:00,10.68,10.69,10.62,10.66,933660.0,10.037,10.0464,9.9806,10.0182,933660.0
2022-06-28 09:30:00,10.62,10.66,10.21,10.53,1282723.0,9.9806,10.0182,9.5953,9.896,1282723.0
2022-06-28 10:00:00,10.53,10.61,10.37,10.44,624596.0,9.896,9.9712,9.7456,9.8114,624596.0
2022-06-28 10:30:00,10.44,10.45,10.35,10.39,387276.0,9.8114,9.8208,9.7268,9.7644,387276.0
2022-06-28 11:00:00,10.4,10.4,10.24,10.25,335501.0,9.7738,9.7738,9.6235,9.6329,335501.0
2022-06-28 11:30:00,10.25,10.3,10.16,10.21,413614.0,9.6329,9.6798,9.5483,9.5953,413614.0
2022-06-28 12:00:00,10.21,10.25,10.19,10.22,225215.0,9.5953,9.6329,9.5765,9.6047,225215.0
2022-06-28 12:30:00,10.23,10.25,10.13,10.16,226701.0,9.6141,9.6329,9.5201,9.5483,226701.0
2022-06-28 13:00:00,10.15,10.18,10.1,10.12,219931.0,9.5389,9.5671,9.4919,9.5107,219931.0
2022-06-28 13:30:00,10.12,10.16,10.11,10.13,130164.0,9.5107,9.5483,9.5013,9.5201,130164.0
2022-06-28 14:00:00,10.13,10.16,10.11,10.13,121388.0,9.5201,9.5483,9.5013,9.5201,121388.0
2022-06-28 14:30:00,10.13,10.15,10.09,10.1,315383.0,9.5201,9.5389,9.4825,9.4919,315383.0
2022-06-28 15:00:00,10.1,10.13,10.08,10.13,250869.0,9.4919,9.5201,9.4731,9.5201,250869.0
2022-06-28 15:30:00,10.12,10.19,10.12,10.15,914670.0,9.5107,9.5765,9.5107,9.5389,914670.0
2022-06-29 09:30:00,10.03,10.19,9.89,10.1,622461.0,9.4261,9.5765,9.2945,9.4919,622461.0
2022-06-29 10:00:00,10.08,10.2,10.05,10.11,401263.0,9.4731,9.5859,9.4449,9.5013,401263.0
2022-06-29 10:30:00,10.11,10.15,10.05,10.14,225023.0,9.5013,9.5389,9.4449,9.5295,225023.0
2022-06-29 11:00:00,10.14,10.18,9.96,9.96,275527.0,9.5295,9.5671,9.3603,9.3603,275527.0
2022-06-29 11:30:00,9.96,10.14,9.93,10.1,684373.0,9.3603,9.5295,9.3321,9.4919,684373.0
2022-06-29 12:00:00,10.1,10.11,10.02,10.03,204846.0,9.4919,9.5013,9.4167,9.4261,204846.0
2022-06-29 12:30:00,10.03,10.11,10.01,10.05,141304.0,9.4261,9.5013,9.4073,9.4449,141304.0
2022-06-29 13:00:00,10.05,10.06,9.96,10.02,321159.0,9.4449,9.4543,9.3603,9.4167,321159.0
2022-06-29 13:30:00,10.02,10.03,9.99,10.01,117753.0,9.4167,9.4261,9.3885,9.4073,117753.0
2022-06-29 14:00:00,10.01,10.07,10.0,10.02,128129.0,9.4073,9.4637,9.3979,9.4167,128129.0
2022-06-29 14:30:00,10.02,10.02,9.97,9.99,129517.0,9.4167,9.4167,9.3697,9.3885,129517.0
2022-06-29 15:00:00,10.0,10.07,9.98,10.07,193239.0,9.3979,9.4637,9.3791,9.4637,193239.0
2022-06-29 15:30:00,10.06,10.18,10.03,10.14,917064.0,9.4543,9.5671,9.4261,9.5295,917064.0
2022-06-30 09:30:00,9.97,10.01,9.55,9.61,786548.0,9.3697,9.4073,8.975,9.0314,786548.0
2022-06-30 10:00:00,9.6,9.64,9.54,9.59,299560.0,9.022,9.0596,8.9656,9.0126,299560.0
2022-06-30 10:30:00,9.58,9.64,9.52,9.6,310580.0,9.0032,9.0596,8.9468,9.022,310580.0
2022-06-30 11:00:00,9.61,9.73,9.57,9.69,329636.0,9.0314,9.1442,8.9938,9.1066,329636.0
2022-06-30 11:30:00,9.69,9.7,9.62,9.68,251943.0,9.1066,9.116,9.0408,9.0972,251943.0
2022-06-30 12:00:00,9.68,9.69,9.58,9.69,199320.0,9.0972,9.1066,9.0032,9.1066,199320.0
2022-06-30 12:30:00,9.69,9.81,9.66,9.81,310469.0,9.1066,9.2193,9.0784,9.2193,310469.0
2022-06-30 13:00:00,9.82,9.82,9.75,9.79,287578.0,9.2287,9.2287,9.163,9.2006,287578.0
2022-06-30 13:30:00,9.79,9.9,9.79,9.89,276023.0,9.2006,9.3039,9.2006,9.2945,276023.0
2022-06-30 14:00:00,9.88,9.91,9.83,9.91,271057.0,9.2851,9.3133,9.2381,9.3133,271057.0
2022-06-30 14:30:00,9.9,9.93,9.87,9.88,369228.0,9.3039,9.3321,9.2757,9.2851,369228.0
2022-06-30 15:00:00,9.88,9.91,9.8,9.91,459272.0,9.2851,9.3133,9.2099,9.3133,459272.0
2022-06-30 15:30:00,9.9,9.95,9.88,9.9,1037277.0,9.3039,9.3509,9.2851,9.3039,1037277.0
2022-07-01 09:30:00,9.87,10.25,9.84,10.13,542886.0,9.2757,9.6329,9.2475,9.5201,542886.0
2022-07-01 10:00:00,10.14,10.19,9.99,9.99,233963.0,9.5295,9.5765,9.3885,9.3885,233963.0
2022-07-01 10:30:00,9.98,10.0,9.87,9.9,293321.0,9.3791,9.3979,9.2757,9.3039,293321.0
2022-07-01 11:00:00,9.91,9.97,9.88,9.91,229353.0,9.3133,9.3697,9.2851,9.3133,229353.0
2022-07-01 11:30:00,9.91,9.92,9.88,9.92,151687.0,9.3133,9.3227,9.2851,9.3227,151687.0
2022-07-01 12:00:00,9.92,9.98,9.86,9.97,119739.0,9.3227,9.3791,9.2663,9.3697,119739.0
2022-07-01 12:30:00,9.97,10.0,9.92,9.93,96972.0,9.3697,9.3979,9.3227,9.3321,96972.0
2022-07-01 13:00:00,9.92,10.0,9.92,9.99,73644.0,9.3227,9.3979,9.3227,9.3885,73644.0
2022-07-01 13:30:00,9.99,10.05,9.98,10.03,145071.0,9.3885,9.4449,9.3791,9.4261,145071.0
2022-07-01 14:00:00,10.04,10.07,10.0,10.05,90389.0,9.4355,9.4637,9.3979,9.4449,90389.0
2022-07-01 14:30:00,10.05,10.11,10.05,10.1,86299.0,9.4449,9.5013,9.4449,9.4919,86299.0
2022-07-01 15:00:00,10.1,10.17,10.07,10.16,223108.0,9.4919,9.5577,9.4637,9.5483,223108.0
2022-07-01 15:30:00,10.16,10.2,10.16,10.18,540839.0,9.5483,9.5859,9.5483,9.5671,540839.0
2022-07-05 09:30:00,10.0,10.1,9.85,10.05,613080.0,9.3979,9.4919,9.2569,9.4449,613080.0
2022-07-05 10:00:00,10.04,10.17,10.0,10.05,285307.0,9.4355,9.5577,9.3979,9.4449,285307.0
2022-07-05 10:30:00,10.05,10.16,10.02,10.1,170025.0,9.4449,9.5483,9.4167,9.4919,170025.0
2022-07-05 11:00:00,10.1,10.1,9.94,9.96,255833.0,9.4919,9.4919,9.3415,9.3603,255833.0
2022-07-05 11:30:00,9.96,10.07,9.91,10.02,247507.0,9.3603,9.4637,9.3133,9.4167,247507.0
2022-07-05 12:00:00,10.02,10.08,9.99,10.02,186434.0,9.4167,9.4731,9.3885,9.4167,186434.0
2022-07-05 12:30:00,10.03,10.04,9.91,9.96,285748.0,9.4261,9.4355,9.3133,9.3603,285748.0
2022-07-05 13:00:00,9.97,10.05,9.97,10.04,134703.0,9.3697,9.4449,9.3697,9.4355,134703.0
2022-07-05 13:30:00,10.03,10.07,10.02,10.04,127440.0,9.4261,9.4637,9.4167,9.4355,127440.0
2022-07-05 14:00:00,10.04,10.05,10.0,10.05,106775.0,9.4355,9.4449,9.3979,9.4449,106775.0
2022-07-05 14:30:00,10.05,10.1,10.04,10.08,104200.0,9.4449,9.4919,9.4355,9.4731,104200.0
2022-07-05 15:00:00,10.07,10.13,10.04,10.12,178356.0,9.4637,9.5201,9.4355,9.5107,178356.0
2022-07-05 15:30:00,10.12,10.17,10.1,10.17,477633.0,9.5107,9.5577,9.4919,9.5577,477633.0
2022-07-06 09:30:00,9.96,10.13,9.68,9.77,654324.0,9.3603,9.5201,9.0972,9.1818,654324.0
2022-07-06 10:00:00,9.76,9.8,9.57,9.67,578564.0,9.1724,9.2099,8.9938,9.0878,578564.0
2022-07-06 10:30:00,9.67,9.77,9.64,9.68,310870.0,9.0878,9.1818,9.0596,9.0972,310870.0
2022-07-06 11:00:00,9.68,9.69,9.6,9.61,356587.0,9.0972,9.1066,9.022,9.0314,356587.0
2022-07-06 11:30:00,9.61,9.68,9.58,9.67,355158.0,9.0314,9.0972,9.0032,9.0878,355158.0
2022-07-06 12:00:00,9.67,9.76,9.67,9.74,186229.0,9.0878,9.1724,9.0878,9.1536,186229.0
2022-07-06 12:30:00,9.73,9.77,9.69,9.77,209638.0,9.1442,9.1818,9.1066,9.1818,209638.0
2022-07-06 13:00:00,9.77,9.9,9.76,9.9,1228194.0,9.1818,9.3039,9.1724,9.3039,1228194.0
2022-07-06 13:30:00,9.9,9.9,9.86,9.88,242179.0,9.3039,9.3039,9.2663,9.2851,242179.0
2022-07-06 14:00:00,9.88,10.03,9.86,10.03,530594.0,9.2851,9.4261,9.2663,9.4261,530594.0
2022-07-06 14:30:00,10.03,10.1,10.02,10.07,386704.0,9.4261,9.4919,9.4167,9.4637,386704.0
2022-07-06 15:00:00,10.07,10.09,10.0,10.04,359737.0,9.4637,9.4825,9.3979,9.4355,359737.0
2022-07-06 15:30:00,10.04,10.11,10.0,10.0,695048.0,9.4355,9.5013,9.3979,9.3979,695048.0
2022-07-07 09:30:00,10.16,10.69,10.02,10.47,898448.0,9.5483,10.0464,9.4167,9.8396,898448.0
2022-07-07 10:00:00,10.47,10.57,10.37,10.45,333672.0,9.8396,9.9336,9.7456,9.8208,333672.0
2022-07-07 10:30:00,10.45,10.47,10.36,10.37,309727.0,9.8208,9.8396,9.7362,9.7456,309727.0
2022-07-07 11:00:00,10.37,10.4,10.18,10.21,281287.0,9.7456,9.7738,9.5671,9.5953,281287.0
2022-07-07 11:30:00,10.21,10.31,10.18,10.28,283522.0,9.5953,9.6892,9.5671,9.661,283522.0
2022-07-07 12:00:00,10.28,10.46,10.27,10.45,219717.0,9.661,9.8302,9.6516,9.8208,219717.0
2022-07-07 12:30:00,10.46,10.64,10.44,10.63,551251.0,9.8302,9.9994,9.8114,9.99,551251.0
2022-07-07 13:00:00,10.63,10.7,10.62,10.69,499290.0,9.99,10.0558,9.9806,10.0464,499290.0
2022-07-07 13:30:00,10.69,10.71,10.57,10.59,349639.0,10.0464,10.0652,9.9336,9.9524,349639.0
2022-07-07 14:00:00,10.59,10.65,10.55,10.63,246649.0,9.9524,10.0088,9.9148,9.99,246649.0
2022-07-07 14:30:00,10.63,10.68,10.6,10.67,240362.0,9.99,10.037,9.9618,10.0276,240362.0
2022-07-07 15:00:00,10.67,10.69,10.62,10.63,234553.0,10.0276,10.0464,9.9806,9.99,234553.0
2022-07-07 15:30:00,10.63,10.64,10.53,10.54,828135.0,9.99,9.9994,9.896,9.9054,828135.0
2022-07-08 09:30:00,10.42,10.48,10.05,10.26,560363.0,9.7926,9.849,9.4449,9.6423,560363.0
2022-07-08 10:00:00,10.28,10.39,10.25,10.37,183328.0,9.661,9.7644,9.6329,9.7456,183328.0
2022-07-08 10:30:00,10.37,10.44,10.33,10.4,215031.0,9.7456,9.8114,9.708,9.7738,215031.0
2022-07-08 11:00:00,10.41,10.44,10.36,10.41,163122.0,9.7832,9.8114,9.7362,9.7832,163122.0
2022-07-08 11:30:00,10.41,10.41,10.3,10.34,166498.0,9.7832,9.7832,9.6798,9.7174,166498.0
2022-07-08 12:00:00,10.34,10.35,10.21,10.21,128732.0,9.7174,9.7268,9.5953,9.5953,128732.0
2022-07-08 12:30:00,10.22,10.23,10.16,10.16,159007.0,9.6047,9.6141,9.5483,9.5483,159007.0
2022-07-08 13:00:00,10.17,10.17,10.1,10.16,111528.0,9.5577,9.5577,9.4919,9.5483,111528.0
2022-07-08 13:30:00,10.16,10.17,10.13,10.14,92459.0,9.5483,9.5577,9.5201,9.5295,92459.0
2022-07-08 14:00:00,10.14,10.15,10.12,10.14,66208.0,9.5295,9.5389,9.5107,9.5295,66208.0
2022-07-08 14:30:00,10.14,10.15,10.1,10.13,65266.0,9.5295,9.5389,9.4919,9.5201,65266.0
2022-07-08 15:00:00,10.13,10.15,10.1,10.13,104258.0,9.5201,9.5389,9.4919,9.5201,104258.0
2022-07-08 15:30:00,10.13,10.15,10.1,10.12,469896.0,9.5201,9.5389,9.4919,9.5107,469896.0
2022-07-11 09:30:00,9.7,9.82,9.59,9.76,1014738.0,9.116,9.2287,9.0126,9.1724,1014738.0
2022-07-11 10:00:00,9.76,9.77,9.58,9.59,409560.0,9.1724,9.1818,9.0032,9.0126,409560.0
2022-07-11 10:30:00,9.59,9.7,9.58,9.63,214588.0,9.0126,9.116,9.0032,9.0502,214588.0
2022-07-11 11:00:00,9.63,9.66,9.55,9.58,369438.0,9.0502,9.0784,8.975,9.0032,369438.0
2022-07-11 11:30:00,9.59,9.64,9.57,9.59,307127.0,9.0126,9.0596,8.9938,9.0126,307127.0
2022-07-11 12:00:00,9.59,9.6,9.5,9.6,299421.0,9.0126,9.022,8.928,9.022,299421.0
2022-07-11 12:30:00,9.6,9.65,9.58,9.64,229188.0,9.022,9.069,9.0032,9.0596,229188.0
2022-07-11 13:00:00,9.65,9.72,9.64,9.7,229579.0,9.069,9.1348,9.0596,9.116,229579.0
2022-07-11 13:30:00,9.7,9.71,9.67,9.7,181107.0,9.116,9.1254,9.0878,9.116,181107.0
2022-07-11 14:00:00,9.7,9.7,9.66,9.67,170870.0,9.116,9.116,9.0784,9.0878,170870.0
2022-07-11 14:30:00,9.67,9.67,9.63,9.67,143778.0,9.0878,9.0878,9.0502,9.0878,143778.0
2022-07-11 15:00:00,9.67,9.69,9.61,9.69,176072.0,9.0878,9.1066,9.0314,9.1066,176072.0
2022-07-11 15:30:00,9.69,9.7,9.58,9.59,762153.0,9.1066,9.116,9.0032,9.0126,762153.0
2022-07-12 09:30:00,9.56,9.81,9.51,9.63,569253.0,8.9844,9.2193,8.9374,9.0502,569253.0
2022-07-12 10:00:00,9.63,9.83,9.59,9.78,450722.0,9.0502,9.2381,9.0126,9.1912,450722.0
2022-07-12 10:30:00,9.79,9.9,9.78,9.9,334514.0,9.2006,9.3039,9.1912,9.3039,334514.0
2022-07-12 11:00:00,9.9,10.02,9.89,10.0,275297.0,9.3039,9.4167,9.2945,9.3979,275297.0
2022-07-12 11:30:00,10.0,10.02,9.95,9.96,232817.0,9.3979,9.4167,9.3509,9.3603,232817.0
2022-07-12 12:00:00,9.96,10.02,9.96,10.0,121498.0,9.3603,9.4167,9.3603,9.3979,121498.0
2022-07-12 12:30:00,10.0,10.01,9.93,9.94,149489.0,9.3979,9.4073,9.3321,9.3415,149489.0
2022-07-12 13:00:00,9.95,9.96,9.87,9.89,146168.0,9.3509,9.3603,9.2757,9.2945,146168.0
2022-07-12 13:30:00,9.89,9.91,9.85,9.87,248907.0,9.2945,9.3133,9.2569,9.2757,248907.0
2022-07-12 14:00:00,9.86,9.89,9.82,9.86,196512.0,9.2663,9.2945,9.2287,9.2663,196512.0
2022-07-12 14:30:00,9.87,9.9,9.84,9.84,172972.0,9.2757,9.3039,9.2475,9.2475,172972.0
2022-07-12 15:00:00,9.85,9.85,9.81,9.83,204150.0,9.2569,9.2569,9.2193,9.2381,204150.0
2022-07-12 15:30:00,9.83,9.84,9.78,9.8,502234.0,9.2381,9.2475,9.1912,9.2099,502234.0
2022-07-13 09:30:00,9.65,10.27,9.62,10.2,891951.0,9.069,9.6516,9.0408,9.5859,891951.0
2022-07-13 10:00:00,10.21,10.31,10.15,10.28,696388.0,9.5953,9.6892,9.5389,9.661,696388.0
2022-07-13 10:30:00,10.27,10.41,10.25,10.36,723156.0,9.6516,9.7832,9.6329,9.7362,723156.0
2022-07-13 11:00:00,10.35,10.36,10.24,10.25,395044.0,9.7268,9.7362,9.6235,9.6329,395044.0
2022-07-13 11:30:00,10.24,10.24,10.11,10.13,235561.0,9.6235,9.6235,9.5013,9.5201,235561.0
2022-07-13 12:00:00,10.12,10.21,10.06,10.13,192631.0,9.5107,9.5953,9.4543,9.5201,192631.0
2022-07-13 12:30:00,10.13,10.13,10.07,10.11,140783.0,9.5201,9.5201,9.4637,9.5013,140783.0
2022-07-13 13:00:00,10.11,10.15,10.07,10.11,147137.0,9.5013,9.5389,9.4637,9.5013,147137.0
2022-07-13 13:30:00,10.11,10.11,10.06,10.1,163750.0,9.5013,9.5013,9.4543,9.4919,163750.0
2022-07-13 14:00:00,10.1,10.1,10.02,10.08,120522.0,9.4919,9.4919,9.4167,9.4731,120522.0
2022-07-13 14:30:00,10.09,10.1,10.03,10.07,132833.0,9.4825,9.4919,9.4261,9.4637,132833.0
2022-07-13 15:00:00,10.07,10.08,10.0,10.02,186150.0,9.4637,9.4731,9.3979,9.4167,186150.0
2022-07-13 15:30:00,10.02,10.06,9.98,10.04,627871.0,9.4167,9.4543,9.3791,9.4355,627871.0
2022-07-14 09:30:00,10.01,10.05,9.92,10.0,878352.0,9.4073,9.4449,9.3227,9.3979,878352.0
2022-07-14 10:00:00,10.0,10.04,9.91,10.02,299006.0,9.3979,9.4355,9.3133,9.4167,299006.0
2022-07-14 10:30:00,10.02,10.05,9.9,9.92,450487.0,9.4167,9.4449,9.3039,9.3227,450487.0
2022-07-14 11:00:00,9.92,9.94,9.89,9.9,850806.0,9.3227,9.3415,9.2945,9.3039,850806.0
2022-07-14 11:30:00,9.91,9.92,9.6,9.79,841218.0,9.3133,9.3227,9.022,9.2006,841218.0
2022-07-14 12:00:00,9.79,9.84,9.73,9.74,446181.0,9.2006,9.2475,9.1442,9.1536,446181.0
2022-07-14 12:30:00,9.74,9.76,9.67,9.74,377981.0,9.1536,9.1724,9.0878,9.1536,377981.0
2022-07-14 13:00:00,9.74,9.75,9.61,9.66,398191.0,9.1536,9.163,9.0314,9.0784,398191.0
2022-07-14 13:30:00,9.66,9.73,9.65,9.71,323635.0,9.0784,9.1442,9.069,9.1254,323635.0
2022-07-14 14:00:00,9.71,9.77,9.7,9.75,272358.0,9.1254,9.1818,9.116,9.163,272358.0
2022-07-14 14:30:00,9.75,9.75,9.69,9.72,251793.0,9.163,9.163,9.1066,9.1348,251793.0
2022-07-14 15:00:00,9.72,9.73,9.68,9.72,204002.0,9.1348,9.1442,9.0972,9.1348,204002.0
2022-07-14 15:30:00,9.71,9.73,9.62,9.65,917847.0,9.1254,9.1442,9.0408,9.069,917847.0
2022-07-15 09:30:00,9.47,9.57,8.98,9.05,1056743.0,8.8998,8.9938,8.4393,8.5051,1056743.0
2022-07-15 10:00:00,9.06,9.3,9.01,9.29,1223114.0,8.5145,8.7401,8.4675,8.7307,1223114.0
2022-07-15 10:30:00,9.29,9.32,9.12,9.25,551631.0,8.7307,8.7588,8.5709,8.6931,551631.0
2022-07-15 11:00:00,9.25,9.45,9.25,9.44,451881.0,8.6931,8.881,8.6931,8.8716,451881.0
2022-07-15 11:30:00,9.44,9.5,9.41,9.43,333223.0,8.8716,8.928,8.8434,8.8622,333223.0
2022-07-15 12:00:00,9.43,9.48,9.34,9.34,315309.0,8.8622,8.9092,8.7776,8.7776,315309.0
2022-07-15 12:30:00,9.35,9.47,9.33,9.44,286023.0,8.787,8.8998,8.7682,8.8716,286023.0
2022-07-15 13:00:00,9.43,9.53,9.42,9.53,236182.0,8.8622,8.9562,8.8528,8.9562,236182.0
2022-07-15 13:30:00,9.52,9.58,9.52,9.57,180226.0,8.9468,9.0032,8.9468,8.9938,180226.0
2022-07-15 14:00:00,9.56,9.57,9.5,9.52,130699.0,8.9844,8.9938,8.928,8.9468,130699.0
2022-07-15 14:30:00,9.52,9.57,9.51,9.54,116747.0,8.9468,8.9938,8.9374,8.9656,116747.0
2022-07-15 15:00:00,9.54,9.54,9.5,9.54,183344.0,8.9656,8.9656,8.928,8.9656,183344.0
2022-07-15 15:30:00,9.54,9.61,9.53,9.61,690585.0,8.9656,9.0314,8.9562,9.0314,690585.0
2022-07-18 09:30:00,9.83,10.15,9.82,10.03,439458.0,9.2381,9.5389,9.2287,9.4261,439458.0
2022-07-18 10:00:00,10.03,10.09,9.98,10.07,264458.0,9.4261,9.4825,9.3791,9.4637,264458.0
2022-07-18 10:30:00,10.07,10.11,10.0,10.03,151824.0,9.4637,9.5013,9.3979,9.4261,151824.0
2022-07-18 11:00:00,10.03,10.07,9.99,10.07,239166.0,9.4261,9.4637,9.3885,9.4637,239166.0
2022-07-18 11:30:00,10.07,10.11,10.04,10.1,141830.0,9.4637,9.5013,9.4355,9.4919,141830.0
2022-07-18 12:00:00,10.09,10.13,10.07,10.1,112879.0,9.4825,9.5201,9.4637,9.4919,112879.0
2022-07-18 12:30:00,10.1,10.11,9.97,10.01,359782.0,9.4919,9.5013,9.3697,9.4073,359782.0
2022-07-18 13:00:00,10.01,10.03,9.99,10.02,117471.0,9.4073,9.4261,9.3885,9.4167,117471.0
2022-07-18 13:30:00,10.01,10.03,9.98,9.99,190546.0,9.4073,9.4261,9.3791,9.3885,190546.0
2022-07-18 14:00:00,9.99,10.03,9.99,10.0,157115.0,9.3885,9.4261,9.3885,9.3979,157115.0
2022-07-18 14:30:00,10.01,10.01,9.97,10.0,529470.0,9.4073,9.4073,9.3697,9.3979,529470.0
2022-07-18 15:00:00,10.0,10.01,9.95,9.98,229308.0,9.3979,9.4073,9.3509,9.3791,229308.0
2022-07-18 15:30:00,9.98,10.0,9.94,9.95,497458.0,9.3791,9.3979,9.3415,9.3509,497458.0
2022-07-19 09:30:00,10.05,10.15,9.9,10.08,445207.0,9.4449,9.5389,9.3039,9.4731,445207.0
2022-07-19 10:00:00,10.08,10.19,9.99,10.16,330987.0,9.4731,9.5765,9.3885,9.5483,330987.0
2022-07-19 10:30:00,10.16,10.28,10.11,10.28,447311.0,9.5483,9.661,9.5013,9.661,447311.0
2022-07-19 11:00:00,10.28,10.3,10.05,10.07,673450.0,9.661,9.6798,9.4449,9.4637,673450.0
2022-07-19 11:30:00,10.07,10.11,10.0,10.03,780520.0,9.4637,9.5013,9.3979,9.4261,780520.0
2022-07-19 12:00:00,10.03,10.12,9.99,10.06,781366.0,9.4261,9.5107,9.3885,9.4543,781366.0
2022-07-19 12:30:00,10.07,10.07,9.97,9.99,239277.0,9.4637,9.4637,9.3697,9.3885,239277.0
2022-07-19 13:00:00,10.0,10.03,9.98,10.02,131365.0,9.3979,9.4261,9.3791,9.4167,131365.0
2022-07-19 13:30:00,10.03,10.06,10.02,10.05,48814.0,9.4261,9.4543,9.4167,9.4449,48814.0
2022-07-19 14:00:00,10.05,10.1,9.99,9.99,189545.0,9.4449,9.4919,9.3885,9.3885,189545.0
2022-07-19 14:30:00,9.99,10.04,9.98,10.02,239955.0,9.3885,9.4355,9.3791,9.4167,239955.0
2022-07-19 15:00:00,10.02,10.05,10.0,10.04,125396.0,9.4167,9.4449,9.3979,9.4355,125396.0
2022-07-19 15:30:00,10.04,10.06,10.01,10.02,413811.0,9.4355,9.4543,9.4073,9.4167,413811.0
2022-07-20 09:30:00,9.96,10.11,9.84,9.86,457979.0,9.3603,9.5013,9.2475,9.2663,457979.0
2022-07-20 10:00:00,9.86,9.95,9.8,9.9,514566.0,9.2663,9.3509,9.2099,9.3039,514566.0
2022-07-20 10:30:00,9.89,9.9,9.85,9.88,419643.0,9.2945,9.3039,9.2569,9.2851,419643.0
2022-07-20 11:00:00,9.88,9.89,9.82,9.85,321232.0,9.2851,9.2945,9.2287,9.2569,321232.0
2022-07-20 11:30:00,9.86,9.87,9.76,9.79,208601.0,9.2663,9.2757,9.1724,9.2006,208601.0
2022-07-20 12:00:00,9.78,9.83,9.75,9.76,248361.0,9.1912,9.2381,9.163,9.1724,248361.0
2022-07-20 12:30:00,9.76,9.78,9.67,9.7,236371.0,9.1724,9.1912,9.0878,9.116,236371.0
2022-07-20 13:00:00,9.71,9.71,9.61,9.67,209563.0,9.1254,9.1254,9.0314,9.0878,209563.0
2022-07-20 13:30:00,9.66,9.71,9.65,9.68,242569.0,9.0784,9.1254,9.069,9.0972,242569.0
2022-07-20 14:00:00,9.68,9.74,9.67,9.72,122754.0,9.0972,9.1536,9.0878,9.1348,122754.0
2022-07-20 14:30:00,9.71,9.78,9.71,9.74,144126.0,9.1254,9.1912,9.1254,9.1536,144126.0
2022-07-20 15:00:00,9.73,9.85,9.71,9.83,229630.0,9.1442,9.2569,9.1254,9.2381,229630.0
2022-07-20 15:30:00,9.83,9.86,9.81,9.85,360169.0,9.2381,9.2663,9.2193,9.2569,360169.0
2022-07-21 09:30:00,9.88,10.11,9.81,10.09,1429968.0,9.2851,9.5013,9.2193,9.4825,1429968.0
2022-07-21 10:00:00,10.09,10.1,9.64,9.7,1477473.0,9.4825,9.4919,9.0596,9.116,1477473.0
2022-07-21 10:30:00,9.7,9.74,9.65,9.72,434290.0,9.116,9.1536,9.069,9.1348,434290.0
2022-07-21 11:00:00,9.71,9.85,9.69,9.81,378418.0,9.1254,9.2569,9.1066,9.2193,378418.0
2022-07-21 11:30:00,9.82,9.87,9.75,9.78,469632.0,9.2287,9.2757,9.163,9.1912,469632.0
2022-07-21 12:00:00,9.78,9.81,9.76,9.79,731401.0,9.1912,9.2193,9.1724,9.2006,731401.0
2022-07-21 12:30:00,9.79,9.81,9.77,9.8,275796.0,9.2006,9.2193,9.1818,9.2099,275796.0
2022-07-21 13:00:00,9.79,9.8,9.76,9.76,234989.0,9.2006,9.2099,9.1724,9.1724,234989.0
2022-07-21 13:30:00,9.77,9.8,9.74,9.79,228166.0,9.1818,9.2099,9.1536,9.2006,228166.0
2022-07-21 14:00:00,9.79,9.81,9.75,9.79,421995.0,9.2006,9.2193,9.163,9.2006,421995.0
2022-07-21 14:30:00,9.79,9.81,9.77,9.77,303419.0,9.2006,9.2193,9.1818,9.1818,303419.0
2022-07-21 15:00:00,9.78,9.79,9.72,9.78,241867.0,9.1912,9.2006,9.1348,9.1912,241867.0
2022-07-21 15:30:00,9.78,9.81,9.75,9.8,949086.0,9.1912,9.2193,9.163,9.2099,949086.0
2022-07-22 09:30:00,9.81,9.84,9.65,9.72,555680.0,9.2193,9.2475,9.069,9.1348,555680.0
2022-07-22 10:00:00,9.72,9.76,9.67,9.7,350830.0,9.1348,9.1724,9.0878,9.116,350830.0
2022-07-22 10:30:00,9.71,9.8,9.67,9.75,266879.0,9.1254,9.2099,9.0878,9.163,266879.0
2022-07-22 11:00:00,9.76,9.79,9.73,9.76,202268.0,9.1724,9.2006,9.1442,9.1724,202268.0
2022-07-22 11:30:00,9.75,9.77,9.72,9.75,186938.0,9.163,9.1818,9.1348,9.163,186938.0
2022-07-22 12:00:00,9.75,9.77,9.68,9.71,155284.0,9.163,9.1818,9.0972,9.1254,155284.0
2022-07-22 12:30:00,9.7,9.72,9.64,9.65,121260.0,9.116,9.1348,9.0596,9.069,121260.0
2022-07-22 13:00:00,9.65,9.66,9.63,9.65,130277.0,9.069,9.0784,9.0502,9.069,130277.0
2022-07-22 13:30:00,9.65,9.68,9.63,9.66,145958.0,9.069,9.0972,9.0502,9.0784,145958.0
2022-07-22 14:00:00,9.67,9.68,9.63,9.64,131945.0,9.0878,9.0972,9.0502,9.0596,131945.0
2022-07-22 14:30:00,9.64,9.65,9.54,9.54,454656.0,9.0596,9.069,8.9656,8.9656,454656.0
2022-07-22 15:00:00,9.54,9.58,9.54,9.57,165148.0,8.9656,9.0032,8.9656,8.9938,165148.0
2022-07-22 15:30:00,9.57,9.57,9.52,9.54,480580.0,8.9938,8.9938,8.9468,8.9656,480580.0
2022-07-25 09:30:00,9.66,9.7,9.44,9.57,622033.0,9.0784,9.116,8.8716,8.9938,622033.0
2022-07-25 10:00:00,9.56,9.57,9.44,9.52,467279.0,8.9844,8.9938,8.8716,8.9468,467279.0
2022-07-25 10:30:00,9.51,9.6,9.49,9.55,433304.0,8.9374,9.022,8.9186,8.975,433304.0
2022-07-25 11:00:00,9.55,9.69,9.54,9.69,191288.0,8.975,9.1066,8.9656,9.1066,191288.0
2022-07-25 11:30:00,9.69,9.71,9.65,9.69,165644.0,9.1066,9.1254,9.069,9.1066,165644.0
2022-07-25 12:00:00,9.69,9.69,9.61,9.64,338002.0,9.1066,9.1066,9.0314,9.0596,338002.0
2022-07-25 12:30:00,9.64,9.66,9.63,9.63,160666.0,9.0596,9.0784,9.0502,9.0502,160666.0
2022-07-25 13:00:00,9.63,9.64,9.58,9.59,131489.0,9.0502,9.0596,9.0032,9.0126,131489.0
2022-07-25 13:30:00,9.59,9.61,9.57,9.61,127816.0,9.0126,9.0314,8.9938,9.0314,127816.0
2022-07-25 14:00:00,9.61,9.64,9.59,9.63,104607.0,9.0314,9.0596,9.0126,9.0502,104607.0
2022-07-25 14:30:00,9.63,9.65,9.62,9.65,266481.0,9.0502,9.069,9.0408,9.069,266481.0
2022-07-25 15:00:00,9.65,9.73,9.64,9.7,360904.0,9.069,9.1442,9.0596,9.116,360904.0
2022-07-25 15:30:00,9.7,9.74,9.69,9.71,348203.0,9.116,9.1536,9.1066,9.1254,348203.0
2022-07-26 09:30:00,9.78,9.96,9.76,9.89,557789.0,9.1912,9.3603,9.1724,9.2945,557789.0
2022-07-26 10:00:00,9.9,9.9,9.6,9.63,553180.0,9.3039,9.3039,9.022,9.0502,553180.0
2022-07-26 10:30:00,9.64,9.71,9.61,9.7,245003.0,9.0596,9.1254,9.0314,9.116,245003.0
2022-07-26 11:00:00,9.71,9.72,9.65,9.67,324481.0,9.1254,9.1348,9.069,9.0878,324481.0
2022-07-26 11:30:00,9.66,9.67,9.56,9.57,237837.0,9.0784,9.0878,8.9844,8.9938,237837.0
2022-07-26 12:00:00,9.57,9.61,9.55,9.59,167628.0,8.9938,9.0314,8.975,9.0126,167628.0
2022-07-26 12:30:00,9.59,9.61,9.5,9.52,246472.0,9.0126,9.0314,8.928,8.9468,246472.0
2022-07-26 13:00:00,9.52,9.57,9.49,9.53,328295.0,8.9468,8.9938,8.9186,8.9562,328295.0
2022-07-26 13:30:00,9.53,9.53,9.48,9.49,164755.0,8.9562,8.9562,8.9092,8.9186,164755.0
2022-07-26 14:00:00,9.49,9.52,9.45,9.5,261662.0,8.9186,8.9468,8.881,8.928,261662.0
2022-07-26 14:30:00,9.49,9.53,9.49,9.53,454249.0,8.9186,8.9562,8.9186,8.9562,454249.0
2022-07-26 15:00:00,9.53,9.58,9.51,9.54,310923.0,8.9562,9.0032,8.9374,8.9656,310923.0
2022-07-26 15:30:00,9.54,9.57,9.52,9.56,574413.0,8.9656,8.9938,8.9468,8.9844,574413.0
2022-07-27 09:30:00,9.58,9.66,9.27,9.53,435989.0,9.0032,9.0784,8.7119,8.9562,435989.0
2022-07-27 10:00:00,9.53,9.54,9.42,9.42,438627.0,8.9562,8.9656,8.8528,8.8528,438627.0
2022-07-27 10:30:00,9.43,9.55,9.39,9.53,252122.0,8.8622,8.975,8.8246,8.9562,252122.0
2022-07-27 11:00:00,9.54,9.65,9.51,9.63,199680.0,8.9656,9.069,8.9374,9.0502,199680.0
2022-07-27 11:30:00,9.63,9.66,9.59,9.63,133100.0,9.0502,9.0784,9.0126,9.0502,133100.0
2022-07-27 12:00:00,9.63,9.66,9.6,9.64,137653.0,9.0502,9.0784,9.022,9.0596,137653.0
2022-07-27 12:30:00,9.64,9.68,9.63,9.67,101260.0,9.0596,9.0972,9.0502,9.0878,101260.0
2022-07-27 13:00:00,9.67,9.67,9.64,9.65,120885.0,9.0878,9.0878,9.0596,9.069,120885.0
2022-07-27 13:30:00,9.66,9.69,9.64,9.68,150120.0,9.0784,9.1066,9.0596,9.0972,150120.0
2022-07-27 14:00:00,9.69,9.73,9.65,9.71,223335.0,9.1066,9.1442,9.069,9.1254,223335.0
2022-07-27 14:30:00,9.71,9.8,9.68,9.78,403307.0,9.1254,9.2099,9.0972,9.1912,403307.0
2022-07-27 15:00:00,9.78,9.8,9.73,9.8,152275.0,9.1912,9.2099,9.1442,9.2099,152275.0
2022-07-27 15:30:00,9.79,9.8,9.77,9.79,389237.0,9.2006,9.2099,9.1818,9.2006,389237.0
2022-07-28 09:30:00,9.73,9.9,9.56,9.58,935848.0,9.1442,9.3039,8.9844,9.0032,935848.0
2022-07-28 10:00:00,9.58,9.61,9.3,9.32,595219.0,9.0032,9.0314,8.7401,8.7588,595219.0
2022-07-28 10:30:00,9.32,9.36,9.26,9.36,497383.0,8.7588,8.7964,8.7025,8.7964,497383.0
2022-07-28 11:00:00,9.38,9.5,9.36,9.47,376227.0,8.8152,8.928,8.7964,8.8998,376227.0
2022-07-28 11:30:00,9.47,9.51,9.43,9.44,228090.0,8.8998,8.9374,8.8622,8.8716,228090.0
2022-07-28 12:00:00,9.44,9.47,9.4,9.46,195895.0,8.8716,8.8998,8.834,8.8904,195895.0
2022-07-28 12:30:00,9.46,9.51,9.45,9.5,151370.0,8.8904,8.9374,8.881,8.928,151370.0
2022-07-28 13:00:00,9.49,9.58,9.48,9.58,114241.0,8.9186,9.0032,8.9092,9.0032,114241.0
2022-07-28 13:30:00,9.58,9.6,9.56,9.59,79590.0,9.0032,9.022,8.9844,9.0126,79590.0
2022-07-28 14:00:00,9.59,9.59,9.52,9.54,92864.0,9.0126,9.0126,8.9468,8.9656,92864.0
2022-07-28 14:30:00,9.54,9.58,9.53,9.58,49378.0,8.9656,9.0032,8.9562,9.0032,49378.0
2022-07-28 15:00:00,9.57,9.58,9.5,9.56,328607.0,8.9938,9.0032,8.928,8.9844,328607.0
2022-07-28 15:30:00,9.57,9.6,9.55,9.6,318444.0,8.9938,9.022,8.975,9.022,318444.0
2022-07-29 09:30:00,9.18,9.21,8.95,9.02,811981.0,8.6273,8.6555,8.4111,8.4769,811981.0
2022-07-29 10:00:00,9.01,9.18,9.0,9.17,518922.0,8.4675,8.6273,8.4581,8.6179,518922.0
2022-07-29 10:30:00,9.17,9.25,9.12,9.15,505019.0,8.6179,8.6931,8.5709,8.5991,505019.0
2022-07-29 11:00:00,9.14,9.17,9.1,9.14,335512.0,8.5897,8.6179,8.5521,8.5897,335512.0
2022-07-29 11:30:00,9.14,9.24,9.14,9.21,325973.0,8.5897,8.6837,8.5897,8.6555,325973.0
2022-07-29 12:00:00,9.21,9.24,9.09,9.12,342054.0,8.6555,8.6837,8.5427,8.5709,342054.0
2022-07-29 12:30:00,9.13,9.17,9.11,9.17,167825.0,8.5803,8.6179,8.5615,8.6179,167825.0
2022-07-29 13:00:00,9.17,9.19,9.14,9.15,214706.0,8.6179,8.6367,8.5897,8.5991,214706.0
2022-07-29 13:30:00,9.15,9.2,9.12,9.12,285224.0,8.5991,8.6461,8.5709,8.5709,285224.0
2022-07-29 14:00:00,9.12,9.14,9.05,9.07,132592.0,8.5709,8.5897,8.5051,8.5239,132592.0
2022-07-29 14:30:00,9.07,9.12,9.06,9.07,145347.0,8.5239,8.5709,8.5145,8.5239,145347.0
2022-07-29 15:00:00,9.07,9.11,9.07,9.1,104320.0,8.5239,8.5615,8.5239,8.5521,104320.0
2022-07-29 15:30:00,9.1,9.16,9.1,9.15,758524.0,8.5521,8.6085,8.5521,8.5991,758524.0
2022-08-01 09:30:00,8.94,9.15,8.73,9.05,814561.0,8.4017,8.5991,8.2044,8.5051,814561.0
2022-08-01 10:00:00,9.05,9.12,8.88,8.93,1126635.0,8.5051,8.5709,8.3453,8.3923,1126635.0
2022-08-01 10:30:00,8.93,9.01,8.91,8.93,686979.0,8.3923,8.4675,8.3735,8.3923,686979.0
2022-08-01 11:00:00,8.94,8.96,8.84,8.91,388435.0,8.4017,8.4205,8.3077,8.3735,388435.0
2022-08-01 11:30:00,8.91,8.93,8.82,8.87,315418.0,8.3735,8.3923,8.289,8.3359,315418.0
2022-08-01 12:00:00,8.86,8.91,8.83,8.88,199153.0,8.3265,8.3735,8.2984,8.3453,199153.0
2022-08-01 12:30:00,8.88,8.88,8.82,8.83,209870.0,8.3453,8.3453,8.289,8.2984,209870.0
2022-08-01 13:00:00,8.83,8.86,8.8,8.82,175655.0,8.2984,8.3265,8.2702,8.289,175655.0
2022-08-01 13:30:00,8.82,8.83,8.8,8.83,122417.0,8.289,8.2984,8.2702,8.2984,122417.0
2022-08-01 14:00:00,8.83,8.88,8.81,8.86,189213.0,8.2984,8.3453,8.2796,8.3265,189213.0
2022-08-01 14:30:00,8.86,8.87,8.8,8.85,205221.0,8.3265,8.3359,8.2702,8.3171,205221.0
2022-08-01 15:00:00,8.86,8.89,8.83,8.87,166848.0,8.3265,8.3547,8.2984,8.3359,166848.0
2022-08-01 15:30:00,8.86,8.94,8.84,8.93,452283.0,8.3265,8.4017,8.3077,8.3923,452283.0
2022-08-02 09:30:00,8.74,8.99,8.59,8.92,1143215.0,8.2138,8.4487,8.0728,8.3829,1143215.0
2022-08-02 10:00:00,8.91,8.96,8.75,8.87,761400.0,8.3735,8.4205,8.2232,8.3359,761400.0
2022-08-02 10:30:00,8.88,9.25,8.79,9.21,674385.0,8.3453,8.6931,8.2608,8.6555,674385.0
2022-08-02 11:00:00,9.22,9.27,8.89,9.04,1380664.0,8.6649,8.7119,8.3547,8.4957,1380664.0
2022-08-02 11:30:00,9.05,9.05,8.97,9.02,474486.0,8.5051,8.5051,8.4299,8.4769,474486.0
2022-08-02 12:00:00,9.03,9.21,9.03,9.21,335241.0,8.4863,8.6555,8.4863,8.6555,335241.0
2022-08-02 12:30:00,9.21,9.26,9.18,9.22,265003.0,8.6555,8.7025,8.6273,8.6649,265003.0
2022-08-02 13:00:00,9.22,9.23,9.11,9.11,213243.0,8.6649,8.6743,8.5615,8.5615,213243.0
2022-08-02 13:30:00,9.11,9.11,9.0,9.04,331934.0,8.5615,8.5615,8.4581,8.4957,331934.0
2022-08-02 14:00:00,9.04,9.14,9.02,9.13,198765.0,8.4957,8.5897,8.4769,8.5803,198765.0
2022-08-02 14:30:00,9.13,9.19,9.13,9.18,242780.0,8.5803,8.6367,8.5803,8.6273,242780.0
2022-08-02 15:00:00,9.18,9.29,9.18,9.25,340480.0,8.6273,8.7307,8.6273,8.6931,340480.0
2022-08-02 15:30:00,9.25,9.26,9.12,9.13,408721.0,8.6931,8.7025,8.5709,8.5803,408721.0
2022-08-03 09:30:00,9.14,9.27,9.06,9.12,841151.0,8.5897,8.7119,8.5145,8.5709,841151.0
2022-08-03 10:00:00,9.11,9.33,9.07,9.26,506376.0,8.5615,8.7682,8.5239,8.7025,506376.0
2022-08-03 10:30:00,9.25,9.3,9.19,9.28,319093.0,8.6931,8.7401,8.6367,8.7213,319093.0
2022-08-03 11:00:00,9.29,9.37,9.27,9.37,320558.0,8.7307,8.8058,8.7119,8.8058,320558.0
2022-08-03 11:30:00,9.37,9.51,9.36,9.51,319262.0,8.8058,8.9374,8.7964,8.9374,319262.0
2022-08-03 12:00:00,9.5,9.58,9.49,9.57,127833.0,8.928,9.0032,8.9186,8.9938,127833.0
2022-08-03 12:30:00,9.57,9.62,9.56,9.58,133525.0,8.9938,9.0408,8.9844,9.0032,133525.0
2022-08-03 13:00:00,9.58,9.67,9.57,9.65,191243.0,9.0032,9.0878,8.9938,9.069,191243.0
2022-08-03 13:30:00,9.64,9.71,9.64,9.7,194595.0,9.0596,9.1254,9.0596,9.116,194595.0
2022-08-03 14:00:00,9.7,9.72,9.66,9.7,240356.0,9.116,9.1348,9.0784,9.116,240356.0
2022-08-03 14:30:00,9.71,9.77,9.68,9.77,181162.0,9.1254,9.1818,9.0972,9.1818,181162.0
2022-08-03 15:00:00,9.77,9.77,9.68,9.69,331958.0,9.1818,9.1818,9.0972,9.1066,331958.0
2022-08-03 15:30:00,9.69,9.7,9.6,9.62,503586.0,9.1066,9.116,9.022,9.0408,503586.0
2022-08-04 09:30:00,9.98,10.05,9.81,9.93,906652.0,9.3791,9.4449,9.2193,9.3321,906652.0
2022-08-04 10:00:00,9.94,9.97,9.71,9.87,409849.0,9.3415,9.3697,9.1254,9.2757,409849.0
2022-08-04 10:30:00,9.87,9.9,9.74,9.88,306824.0,9.2757,9.3039,9.1536,9.2851,306824.0
2022-08-04 11:00:00,9.88,9.93,9.82,9.84,323386.0,9.2851,9.3321,9.2287,9.2475,323386.0
2022-08-04 11:30:00,9.84,9.98,9.8,9.95,242770.0,9.2475,9.3791,9.2099,9.3509,242770.0
2022-08-04 12:00:00,9.96,10.01,9.94,9.98,148483.0,9.3603,9.4073,9.3415,9.3791,148483.0
2022-08-04 12:30:00,9.99,10.01,9.93,9.96,161353.0,9.3885,9.4073,9.3321,9.3603,161353.0
2022-08-04 13:00:00,9.95,9.96,9.89,9.9,124844.0,9.3509,9.3603,9.2945,9.3039,124844.0
2022-08-04 13:30:00,9.91,9.92,9.85,9.88,102858.0,9.3133,9.3227,9.2569,9.2851,102858.0
2022-08-04 14:00:00,9.87,9.91,9.87,9.89,124639.0,9.2757,9.3133,9.2757,9.2945,124639.0
2022-08-04 14:30:00,9.9,9.91,9.85,9.89,99690.0,9.3039,9.3133,9.2569,9.2945,99690.0
2022-08-04 15:00:00,9.89,9.92,9.79,9.79,188642.0,9.2945,9.3227,9.2006,9.2006,188642.0
2022-08-04 15:30:00,9.79,9.81,9.76,9.8,423970.0,9.2006,9.2193,9.1724,9.2099,423970.0
2022-08-05 09:30:00,9.53,9.86,9.53,9.81,627137.0,8.9562,9.2663,8.9562,9.2193,627137.0
2022-08-05 10:00:00,9.81,9.91,9.73,9.88,399728.0,9.2193,9.3133,9.1442,9.2851,399728.0
2022-08-05 10:30:00,9.88,9.92,9.84,9.91,276136.0,9.2851,9.3227,9.2475,9.3133,276136.0
2022-08-05 11:00:00,9.91,9.92,9.78,9.82,401955.0,9.3133,9.3227,9.1912,9.2287,401955.0
2022-08-05 11:30:00,9.82,9.85,9.78,9.8,211533.0,9.2287,9.2569,9.1912,9.2099,211533.0
2022-08-05 12:00:00,9.79,9.88,9.78,9.86,161456.0,9.2006,9.2851,9.1912,9.2663,161456.0
2022-08-05 12:30:00,9.86,9.92,9.83,9.91,150401.0,9.2663,9.3227,9.2381,9.3133,150401.0
2022-08-05 13:00:00,9.9,9.93,9.86,9.87,181705.0,9.3039,9.3321,9.2663,9.2757,181705.0
2022-08-05 13:30:00,9.87,9.89,9.83,9.84,135790.0,9.2757,9.2945,9.2381,9.2475,135790.0
2022-08-05 14:00:00,9.84,9.88,9.82,9.85,131169.0,9.2475,9.2851,9.2287,9.2569,131169.0
2022-08-05 14:30:00,9.85,9.9,9.85,9.88,153538.0,9.2569,9.3039,9.2569,9.2851,153538.0
2022-08-05 15:00:00,9.88,9.92,9.87,9.91,178467.0,9.2851,9.3227,9.2757,9.3133,178467.0
2022-08-05 15:30:00,9.91,9.95,9.88,9.93,459540.0,9.3133,9.3509,9.2851,9.3321,459540.0
2022-08-08 09:30:00,10.0,10.25,9.94,9.96,774500.0,9.3979,9.6329,9.3415,9.3603,774500.0
2022-08-08 10:00:00,9.96,10.01,9.9,9.97,480558.0,9.3603,9.4073,9.3039,9.3697,480558.0
2022-08-08 10:30:00,9.97,10.04,9.96,10.0,333635.0,9.3697,9.4355,9.3603,9.3979,333635.0
2022-08-08 11:00:00,10.0,10.04,9.99,10.03,232545.0,9.3979,9.4355,9.3885,9.4261,232545.0
2022-08-08 11:30:00,10.03,10.03,9.9,9.94,421860.0,9.4261,9.4261,9.3039,9.3415,421860.0
2022-08-08 12:00:00,9.95,10.05,9.94,9.97,671882.0,9.3509,9.4449,9.3415,9.3697,671882.0
2022-08-08 12:30:00,9.97,10.0,9.94,9.99,253398.0,9.3697,9.3979,9.3415,9.3885,253398.0
2022-08-08 13:00:00,9.99,10.01,9.94,9.97,204638.0,9.3885,9.4073,9.3415,9.3697,204638.0
2022-08-08 13:30:00,9.98,10.01,9.98,10.01,237388.0,9.3791,9.4073,9.3791,9.4073,237388.0
2022-08-08 14:00:00,10.01,10.02,9.97,10.0,160193.0,9.4073,9.4167,9.3697,9.3979,160193.0
2022-08-08 14:30:00,10.0,10.01,9.96,10.0,272066.0,9.3979,9.4073,9.3603,9.3979,272066.0
2022-08-08 15:00:00,10.0,10.01,9.98,9.99,108528.0,9.3979,9.4073,9.3791,9.3885,108528.0
2022-08-08 15:30:00,9.99,10.0,9.94,9.95,398626.0,9.3885,9.3979,9.3415,9.3509,398626.0
2022-08-09 09:30:00,9.98,10.14,9.88,9.97,470643.0,9.3791,9.5295,9.2851,9.3697,470643.0
2022-08-09 10:00:00,9.97,10.02,9.93,9.99,635447.0,9.3697,9.4167,9.3321,9.3885,635447.0
2022-08-09 10:30:00,9.98,10.01,9.93,9.97,360421.0,9.3791,9.4073,9.3321,9.3697,360421.0
2022-08-09 11:00:00,9.97,10.1,9.95,10.04,259483.0,9.3697,9.4919,9.3509,9.4355,259483.0
2022-08-09 11:30:00,10.03,10.04,9.98,10.0,218135.0,9.4261,9.4355,9.3791,9.3979,218135.0
2022-08-09 12:00:00,10.0,10.01,9.96,10.0,220213.0,9.3979,9.4073,9.3603,9.3979,220213.0
2022-08-09 12:30:00,9.99,10.03,9.93,9.95,220208.0,9.3885,9.4261,9.3321,9.3509,220208.0
2022-08-09 13:00:00,9.95,9.96,9.81,9.83,239789.0,9.3509,9.3603,9.2193,9.2381,239789.0
2022-08-09 13:30:00,9.84,9.84,9.78,9.82,173774.0,9.2475,9.2475,9.1912,9.2287,173774.0
2022-08-09 14:00:00,9.82,9.88,9.82,9.86,197883.0,9.2287,9.2851,9.2287,9.2663,197883.0
2022-08-09 14:30:00,9.86,9.93,9.86,9.9,220262.0,9.2663,9.3321,9.2663,9.3039,220262.0
2022-08-09 15:00:00,9.9,9.9,9.84,9.85,114928.0,9.3039,9.3039,9.2475,9.2569,114928.0
2022-08-09 15:30:00,9.85,9.87,9.83,9.86,256200.0,9.2569,9.2757,9.2381,9.2663,256200.0
2022-08-10 09:30:00,9.92,9.92,9.6,9.72,515632.0,9.3227,9.3227,9.022,9.1348,515632.0
2022-08-10 10:00:00,9.71,9.82,9.7,9.77,323235.0,9.1254,9.2287,9.116,9.1818,323235.0
2022-08-10 10:30:00,9.77,9.91,9.77,9.9,244996.0,9.1818,9.3133,9.1818,9.3039,244996.0
2022-08-10 11:00:00,9.91,10.05,9.88,10.03,150738.0,9.3133,9.4449,9.2851,9.4261,150738.0
2022-08-10 11:30:00,10.02,10.09,9.99,10.08,103073.0,9.4167,9.4825,9.3885,9.4731,103073.0
2022-08-10 12:00:00,10.08,10.1,10.04,10.08,152772.0,9.4731,9.4919,9.4355,9.4731,152772.0
2022-08-10 12:30:00,10.08,10.08,9.97,9.97,123242.0,9.4731,9.4731,9.3697,9.3697,123242.0
2022-08-10 13:00:00,9.97,10.03,9.96,10.0,98814.0,9.3697,9.4261,9.3603,9.3979,98814.0
2022-08-10 13:30:00,10.0,10.05,9.99,10.01,61732.0,9.3979,9.4449,9.3885,9.4073,61732.0
2022-08-10 14:00:00,10.01,10.04,9.99,10.04,113858.0,9.4073,9.4355,9.3885,9.4355,113858.0
2022-08-10 14:30:00,10.04,10.06,9.99,10.01,40113.0,9.4355,9.4543,9.3885,9.4073,40113.0
2022-08-10 15:00:00,10.01,10.04,10.0,10.04,57104.0,9.4073,9.4355,9.3979,9.4355,57104.0
2022-08-10 15:30:00,10.04,10.04,9.97,9.98,566655.0,9.4355,9.4355,9.3697,9.3791,566655.0
2022-08-11 09:30:00,10.2,10.51,10.14,10.22,1034612.0,9.5859,9.8772,9.5295,9.6047,1034612.0
2022-08-11 10:00:00,10.21,10.37,10.16,10.27,308604.0,9.5953,9.7456,9.5483,9.6516,308604.0
2022-08-11 10:30:00,10.27,10.28,10.07,10.08,224478.0,9.6516,9.661,9.4637,9.4731,224478.0
2022-08-11 11:00:00,10.09,10.1,9.91,9.95,337322.0,9.4825,9.4919,9.3133,9.3509,337322.0
2022-08-11 11:30:00,9.96,10.01,9.92,10.0,380895.0,9.3603,9.4073,9.3227,9.3979,380895.0
2022-08-11 12:00:00,10.0,10.02,9.96,10.0,269375.0,9.3979,9.4167,9.3603,9.3979,269375.0
2022-08-11 12:30:00,10.01,10.02,9.96,10.0,202335.0,9.4073,9.4167,9.3603,9.3979,202335.0
2022-08-11 13:00:00,10.0,10.05,9.96,10.0,161539.0,9.3979,9.4449,9.3603,9.3979,161539.0
2022-08-11 13:30:00,9.99,10.01,9.96,9.97,161289.0,9.3885,9.4073,9.3603,9.3697,161289.0
2022-08-11 14:00:00,9.97,10.02,9.94,10.01,171383.0,9.3697,9.4167,9.3415,9.4073,171383.0
2022-08-11 14:30:00,10.0,10.01,9.93,9.95,197324.0,9.3979,9.4073,9.3321,9.3509,197324.0
2022-08-11 15:00:00,9.96,10.01,9.95,10.01,268015.0,9.3603,9.4073,9.3509,9.4073,268015.0
2022-08-11 15:30:00,10.01,10.01,9.98,9.98,475094.0,9.4073,9.4073,9.3791,9.3791,475094.0
2022-08-12 09:30:00,9.74,9.79,9.48,9.61,859540.0,9.1536,9.2006,8.9092,9.0314,859540.0
2022-08-12 10:00:00,9.6,9.61,9.49,9.5,488496.0,9.022,9.0314,8.9186,8.928,488496.0
2022-08-12 10:30:00,9.51,9.51,9.4,9.51,471410.0,8.9374,8.9374,8.834,8.9374,471410.0
2022-08-12 11:00:00,9.5,9.56,9.48,9.54,354169.0,8.928,8.9844,8.9092,8.9656,354169.0
2022-08-12 11:30:00,9.55,9.63,9.48,9.52,334528.0,8.975,9.0502,8.9092,8.9468,334528.0
2022-08-12 12:00:00,9.52,9.54,9.49,9.52,235796.0,8.9468,8.9656,8.9186,8.9468,235796.0
2022-08-12 12:30:00,9.52,9.53,9.46,9.47,230080.0,8.9468,8.9562,8.8904,8.8998,230080.0
2022-08-12 13:00:00,9.47,9.48,9.44,9.46,198933.0,8.8998,8.9092,8.8716,8.8904,198933.0
2022-08-12 13:30:00,9.46,9.51,9.45,9.47,158784.0,8.8904,8.9374,8.881,8.8998,158784.0
2022-08-12 14:00:00,9.47,9.53,9.45,9.51,197655.0,8.8998,8.9562,8.881,8.9374,197655.0
2022-08-12 14:30:00,9.51,9.54,9.47,9.52,194396.0,8.9374,8.9656,8.8998,8.9468,194396.0
2022-08-12 15:00:00,9.52,9.55,9.5,9.54,250522.0,8.9468,8.975,8.928,8.9656,250522.0
2022-08-12 15:30:00,9.54,9.61,9.53,9.58,730946.0,8.9656,9.0314,8.9562,9.0032,730946.0
2022-08-15 09:30:00,9.54,10.04,9.47,10.01,705492.0,8.9656,9.4355,8.8998,9.4073,705492.0
2022-08-15 10:00:00,10.0,10.05,9.96,10.0,539194.0,9.3979,9.4449,9.3603,9.3979,539194.0
2022-08-15 10:30:00,10.0,10.04,9.89,9.95,419411.0,9.3979,9.4355,9.2945,9.3509,419411.0
2022-08-15 11:00:00,9.95,10.02,9.91,10.01,352338.0,9.3509,9.4167,9.3133,9.4073,352338.0
2022-08-15 11:30:00,10.01,10.03,9.96,10.0,311480.0,9.4073,9.4261,9.3603,9.3979,311480.0
2022-08-15 12:00:00,10.0,10.01,9.96,9.99,212191.0,9.3979,9.4073,9.3603,9.3885,212191.0
2022-08-15 12:30:00,9.99,10.02,9.98,10.01,201157.0,9.3885,9.4167,9.3791,9.4073,201157.0
2022-08-15 13:00:00,10.0,10.03,9.96,10.0,167879.0,9.3979,9.4261,9.3603,9.3979,167879.0
2022-08-15 13:30:00,10.0,10.04,9.99,10.04,143395.0,9.3979,9.4355,9.3885,9.4355,143395.0
2022-08-15 14:00:00,10.04,10.04,10.0,10.03,120328.0,9.4355,9.4355,9.3979,9.4261,120328.0
2022-08-15 14:30:00,10.03,10.04,9.98,10.02,195771.0,9.4261,9.4355,9.3791,9.4167,195771.0
2022-08-15 15:00:00,10.02,10.1,10.01,10.09,280897.0,9.4167,9.4919,9.4073,9.4825,280897.0
2022-08-15 15:30:00,10.09,10.12,10.05,10.11,699025.0,9.4825,9.5107,9.4449,9.5013,699025.0
2022-08-16 09:30:00,9.91,9.99,9.72,9.95,692139.0,9.3133,9.3885,9.1348,9.3509,692139.0
2022-08-16 10:00:00,9.95,10.01,9.89,9.97,393872.0,9.3509,9.4073,9.2945,9.3697,393872.0
2022-08-16 10:30:00,9.97,10.01,9.9,9.92,414650.0,9.3697,9.4073,9.3039,9.3227,414650.0
2022-08-16 11:00:00,9.92,10.01,9.91,9.99,292153.0,9.3227,9.4073,9.3133,9.3885,292153.0
2022-08-16 11:30:00,10.0,10.01,9.96,10.01,210999.0,9.3979,9.4073,9.3603,9.4073,210999.0
2022-08-16 12:00:00,10.01,10.02,9.96,10.0,199573.0,9.4073,9.4167,9.3603,9.3979,199573.0
2022-08-16 12:30:00,10.0,10.0,9.96,9.99,101604.0,9.3979,9.3979,9.3603,9.3885,101604.0
2022-08-16 13:00:00,10.0,10.01,9.97,9.97,140689.0,9.3979,9.4073,9.3697,9.3697,140689.0
2022-08-16 13:30:00,9.98,10.01,9.97,10.0,186544.0,9.3791,9.4073,9.3697,9.3979,186544.0
2022-08-16 14:00:00,10.0,10.01,9.94,9.96,90520.0,9.3979,9.4073,9.3415,9.3603,90520.0
2022-08-16 14:30:00,9.96,9.97,9.94,9.95,130283.0,9.3603,9.3697,9.3415,9.3509,130283.0
2022-08-16 15:00:00,9.95,10.0,9.94,10.0,141832.0,9.3509,9.3979,9.3415,9.3979,141832.0
2022-08-16 15:30:00,10.0,10.01,9.95,9.96,383893.0,9.3979,9.4073,9.3509,9.3603,383893.0
2022-08-17 09:30:00,9.98,9.98,9.85,9.93,675462.0,9.3791,9.3791,9.2569,9.3321,675462.0
2022-08-17 10:00:00,9.92,9.94,9.87,9.93,385285.0,9.3227,9.3415,9.2757,9.3321,385285.0
2022-08-17 10:30:00,9.93,9.96,9.89,9.9,388872.0,9.3321,9.3603,9.2945,9.3039,388872.0
2022-08-17 11:00:00,9.91,9.92,9.86,9.87,273819.0,9.3133,9.3227,9.2663,9.2757,273819.0
2022-08-17 11:30:00,9.87,9.89,9.77,9.88,290677.0,9.2757,9.2945,9.1818,9.2851,290677.0
2022-08-17 12:00:00,9.88,9.95,9.87,9.94,151636.0,9.2851,9.3509,9.2757,9.3415,151636.0
2022-08-17 12:30:00,9.93,9.95,9.89,9.92,140461.0,9.3321,9.3509,9.2945,9.3227,140461.0
2022-08-17 13:00:00,9.92,9.92,9.89,9.91,165235.0,9.3227,9.3227,9.2945,9.3133,165235.0
2022-08-17 13:30:00,9.91,9.92,9.8,9.82,286920.0,9.3133,9.3227,9.2099,9.2287,286920.0
2022-08-17 14:00:00,9.81,9.92,9.81,9.88,149809.0,9.2193,9.3227,9.2193,9.2851,149809.0
2022-08-17 14:30:00,9.89,9.94,9.88,9.89,165652.0,9.2945,9.3415,9.2851,9.2945,165652.0
2022-08-17 15:00:00,9.89,9.92,9.82,9.84,103858.0,9.2945,9.3227,9.2287,9.2475,103858.0
2022-08-17 15:30:00,9.84,9.84,9.79,9.81,317266.0,9.2475,9.2475,9.2006,9.2193,317266.0
2022-08-18 09:30:00,9.81,9.84,9.38,9.41,1171459.0,9.2193,9.2475,8.8152,8.8434,1171459.0
2022-08-18 10:00:00,9.4,9.51,9.34,9.47,624645.0,8.834,8.9374,8.7776,8.8998,624645.0
2022-08-18 10:30:00,9.47,9.61,9.46,9.57,704512.0,8.8998,9.0314,8.8904,8.9938,704512.0
2022-08-18 11:00:00,9.57,9.69,9.54,9.67,399932.0,8.9938,9.1066,8.9656,9.0878,399932.0
2022-08-18 11:30:00,9.67,9.69,9.59,9.62,469008.0,9.0878,9.1066,9.0126,9.0408,469008.0
2022-08-18 12:00:00,9.62,9.64,9.58,9.59,327977.0,9.0408,9.0596,9.0032,9.0126,327977.0
2022-08-18 12:30:00,9.59,9.6,9.51,9.54,199651.0,9.0126,9.022,8.9374,8.9656,199651.0
2022-08-18 13:00:00,9.54,9.6,9.52,9.53,214319.0,8.9656,9.022,8.9468,8.9562,214319.0
2022-08-18 13:30:00,9.53,9.54,9.51,9.53,218023.0,8.9562,8.9656,8.9374,8.9562,218023.0
2022-08-18 14:00:00,9.53,9.58,9.52,9.57,193808.0,8.9562,9.0032,8.9468,8.9938,193808.0
2022-08-18 14:30:00,9.58,9.65,9.56,9.65,333043.0,9.0032,9.069,8.9844,9.069,333043.0
2022-08-18 15:00:00,9.65,9.7,9.63,9.66,496563.0,9.069,9.116,9.0502,9.0784,496563.0
2022-08-18 15:30:00,9.66,9.67,9.61,9.62,776880.0,9.0784,9.0878,9.0314,9.0408,776880.0
2022-08-19 09:30:00,9.12,9.63,9.12,9.54,1252961.0,8.5709,9.0502,8.5709,8.9656,1252961.0
2022-08-19 10:00:00,9.53,9.59,9.38,9.57,668316.0,8.9562,9.0126,8.8152,8.9938,668316.0
2022-08-19 10:30:00,9.57,9.86,9.53,9.85,814741.0,8.9938,9.2663,8.9562,9.2569,814741.0
2022-08-19 11:00:00,9.85,10.28,9.83,10.22,1254482.0,9.2569,9.661,9.2381,9.6047,1254482.0
2022-08-19 11:30:00,10.22,10.3,10.0,10.01,1160483.0,9.6047,9.6798,9.3979,9.4073,1160483.0
2022-08-19 12:00:00,10.01,10.04,9.92,9.95,787488.0,9.4073,9.4355,9.3227,9.3509,787488.0
2022-08-19 12:30:00,9.94,10.05,9.91,10.0,495110.0,9.3415,9.4449,9.3133,9.3979,495110.0
2022-08-19 13:00:00,10.0,10.03,9.98,10.02,272296.0,9.3979,9.4261,9.3791,9.4167,272296.0
2022-08-19 13:30:00,10.02,10.03,10.0,10.0,305659.0,9.4167,9.4261,9.3979,9.3979,305659.0
2022-08-19 14:00:00,10.01,10.02,9.95,10.0,343013.0,9.4073,9.4167,9.3509,9.3979,343013.0
2022-08-19 14:30:00,9.99,10.0,9.88,9.91,378474.0,9.3885,9.3979,9.2851,9.3133,378474.0
2022-08-19 15:00:00,9.9,10.01,9.88,9.99,325693.0,9.3039,9.4073,9.2851,9.3885,325693.0
2022-08-19 15:30:00,10.0,10.03,9.95,9.99,1093567.0,9.3979,9.4261,9.3509,9.3885,1093567.0
2022-08-22 09:30:00,10.47,10.82,10.19,10.79,1859157.0,9.8396,10.1685,9.5765,10.1403,1859157.0
2022-08-22 10:00:00,10.79,10.94,10.67,10.91,1901004.0,10.1403,10.2813,10.0276,10.2531,1901004.0
2022-08-22 10:30:00,10.91,10.93,10.82,10.84,1160379.0,10.2531,10.2719,10.1685,10.1873,1160379.0
2022-08-22 11:00:00,10.85,10.88,10.71,10.75,839175.0,10.1967,10.2249,10.0652,10.1027,839175.0
2022-08-22 11:30:00,10.74,10.84,10.69,10.76,1036641.0,10.0934,10.1873,10.0464,10.1121,1036641.0
2022-08-22 12:00:00,10.76,10.8,10.64,10.7,549207.0,10.1121,10.1497,9.9994,10.0558,549207.0
2022-08-22 12:30:00,10.7,10.8,10.69,10.77,384660.0,10.0558,10.1497,10.0464,10.1215,384660.0
2022-08-22 13:00:00,10.77,10.78,10.66,10.72,404713.0,10.1215,10.1309,10.0182,10.0746,404713.0
2022-08-22 13:30:00,10.72,10.74,10.67,10.7,445313.0,10.0746,10.0934,10.0276,10.0558,445313.0
2022-08-22 14:00:00,10.71,10.75,10.7,10.74,393057.0,10.0652,10.1027,10.0558,10.0934,393057.0
2022-08-22 14:30:00,10.73,10.78,10.71,10.78,387644.0,10.084,10.1309,10.0652,10.1309,387644.0
2022-08-22 15:00:00,10.78,10.8,10.71,10.74,560649.0,10.1309,10.1497,10.0652,10.0934,560649.0
2022-08-22 15:30:00,10.74,10.82,10.72,10.78,2036979.0,10.0934,10.1685,10.0746,10.1309,2036979.0
2022-08-23 09:30:00,10.78,10.87,10.52,10.85,1229300.0,10.1309,10.2155,9.8866,10.1967,1229300.0
2022-08-23 10:00:00,10.85,10.94,10.6,10.61,959576.0,10.1967,10.2813,9.9618,9.9712,959576.0
2022-08-23 10:30:00,10.61,10.65,10.52,10.56,891185.0,9.9712,10.0088,9.8866,9.9242,891185.0
2022-08-23 11:00:00,10.55,10.63,10.51,10.61,512446.0,9.9148,9.99,9.8772,9.9712,512446.0
2022-08-23 11:30:00,10.61,10.62,10.52,10.55,458239.0,9.9712,9.9806,9.8866,9.9148,458239.0
2022-08-23 12:00:00,10.54,10.65,10.51,10.61,361346.0,9.9054,10.0088,9.8772,9.9712,361346.0
2022-08-23 12:30:00,10.6,10.63,10.58,10.6,261477.0,9.9618,9.99,9.943,9.9618,261477.0
2022-08-23 13:00:00,10.6,10.64,10.52,10.54,298221.0,9.9618,9.9994,9.8866,9.9054,298221.0
2022-08-23 13:30:00,10.54,10.55,10.49,10.52,326083.0,9.9054,9.9148,9.8584,9.8866,326083.0
2022-08-23 14:00:00,10.52,10.56,10.49,10.55,276908.0,9.8866,9.9242,9.8584,9.9148,276908.0
2022-08-23 14:30:00,10.55,10.56,10.49,10.5,306379.0,9.9148,9.9242,9.8584,9.8678,306379.0
2022-08-23 15:00:00,10.51,10.53,10.49,10.5,459920.0,9.8772,9.896,9.8584,9.8678,459920.0
2022-08-23 15:30:00,10.51,10.56,10.49,10.51,768256.0,9.8772,9.9242,9.8584,9.8772,768256.0
2022-08-24 09:30:00,10.29,10.51,10.14,10.51,1509950.0,9.6704,9.8772,9.5295,9.8772,1509950.0
2022-08-24 10:00:00,10.51,10.58,10.47,10.49,689376.0,9.8772,9.943,9.8396,9.8584,689376.0
2022-08-24 10:30:00,10.49,10.7,10.48,10.62,731372.0,9.8584,10.0558,9.849,9.9806,731372.0
2022-08-24 11:00:00,10.62,10.79,10.61,10.73,574901.0,9.9806,10.1403,9.9712,10.084,574901.0
2022-08-24 11:30:00,10.72,10.78,10.68,10.7,388820.0,10.0746,10.1309,10.037,10.0558,388820.0
2022-08-24 12:00:00,10.7,10.72,10.64,10.64,273153.0,10.0558,10.0746,9.9994,9.9994,273153.0
2022-08-24 12:30:00,10.65,10.65,10.58,10.6,243616.0,10.0088,10.0088,9.943,9.9618,243616.0
2022-08-24 13:00:00,10.6,10.6,10.53,10.54,234668.0,9.9618,9.9618,9.896,9.9054,234668.0
2022-08-24 13:30:00,10.54,10.58,10.49,10.5,231129.0,9.9054,9.943,9.8584,9.8678,231129.0
2022-08-24 14:00:00,10.5,10.55,10.49,10.51,225282.0,9.8678,9.9148,9.8584,9.8772,225282.0
2022-08-24 14:30:00,10.51,10.52,10.49,10.51,222772.0,9.8772,9.8866,9.8584,9.8772,222772.0
2022-08-24 15:00:00,10.51,10.53,10.5,10.51,257305.0,9.8772,9.896,9.8678,9.8772,257305.0
2022-08-24 15:30:00,10.51,10.51,10.45,10.47,851894.0,9.8772,9.8772,9.8208,9.8396,851894.0
2022-08-25 09:30:00,10.91,11.1,10.78,10.92,1179812.0,10.2531,10.4317,10.1309,10.2625,1179812.0
2022-08-25 10:00:00,10.91,11.16,10.8,11.14,1047372.0,10.2531,10.4881,10.1497,10.4693,1047372.0
2022-08-25 10:30:00,11.13,11.17,11.0,11.06,1037098.0,10.4599,10.4975,10.3377,10.3941,1037098.0
2022-08-25 11:00:00,11.07,11.08,10.92,10.96,645673.0,10.4035,10.4129,10.2625,10.3001,645673.0
2022-08-25 11:30:00,10.95,11.04,10.93,11.02,581793.0,10.2907,10.3753,10.2719,10.3565,581793.0
2022-08-25 12:00:00,11.02,11.1,10.98,11.1,297776.0,10.3565,10.4317,10.3189,10.4317,297776.0
2022-08-25 12:30:00,11.09,11.13,11.06,11.09,257416.0,10.4223,10.4599,10.3941,10.4223,257416.0
2022-08-25 13:00:00,11.08,11.14,11.05,11.1,333088.0,10.4129,10.4693,10.3847,10.4317,333088.0
2022-08-25 13:30:00,11.1,11.12,11.07,11.1,259315.0,10.4317,10.4505,10.4035,10.4317,259315.0
2022-08-25 14:00:00,11.1,11.11,11.07,11.11,181565.0,10.4317,10.4411,10.4035,10.4411,181565.0
2022-08-25 14:30:00,11.1,11.1,11.0,11.05,246308.0,10.4317,10.4317,10.3377,10.3847,246308.0
2022-08-25 15:00:00,11.04,11.05,10.99,11.02,236249.0,10.3753,10.3847,10.3283,10.3565,236249.0
2022-08-25 15:30:00,11.01,11.1,10.98,11.09,820651.0,10.3471,10.4317,10.3189,10.4223,820651.0
2022-08-26 09:30:00,11.75,11.97,11.47,11.66,1728737.0,11.0425,11.2493,10.7794,10.958,1728737.0
2022-08-26 10:00:00,11.65,11.68,11.41,11.45,799485.0,10.9486,10.9768,10.723,10.7606,799485.0
2022-08-26 10:30:00,11.45,11.5,11.25,11.44,557986.0,10.7606,10.8076,10.5726,10.7512,557986.0
2022-08-26 11:00:00,11.45,11.45,11.2,11.2,503812.0,10.7606,10.7606,10.5257,10.5257,503812.0
2022-08-26 11:30:00,11.2,11.42,11.16,11.4,531919.0,10.5257,10.7324,10.4881,10.7136,531919.0
2022-08-26 12:00:00,11.4,11.4,11.22,11.3,272096.0,10.7136,10.7136,10.5445,10.6196,272096.0
2022-08-26 12:30:00,11.3,11.45,11.29,11.43,389959.0,10.6196,10.7606,10.6102,10.7418,389959.0
2022-08-26 13:00:00,11.43,11.43,11.3,11.3,255634.0,10.7418,10.7418,10.6196,10.6196,255634.0
2022-08-26 13:30:00,11.3,11.32,11.27,11.3,194801.0,10.6196,10.6384,10.5914,10.6196,194801.0
2022-08-26 14:00:00,11.29,11.33,11.22,11.25,287508.0,10.6102,10.6478,10.5445,10.5726,287508.0
2022-08-26 14:30:00,11.25,11.3,11.24,11.28,198105.0,10.5726,10.6196,10.5632,10.6008,198105.0
2022-08-26 15:00:00,11.28,11.31,11.26,11.3,161156.0,10.6008,10.629,10.582,10.6196,161156.0
2022-08-26 15:30:00,11.3,11.33,11.21,11.21,791877.0,10.6196,10.6478,10.5351,10.5351,791877.0
2022-08-29 09:30:00,11.28,11.48,11.2,11.38,908881.0,10.6008,10.7888,10.5257,10.6948,908881.0
2022-08-29 10:00:00,11.38,11.41,11.19,11.22,503635.0,10.6948,10.723,10.5163,10.5445,503635.0
2022-08-29 10:30:00,11.23,11.24,11.05,11.07,472707.0,10.5538,10.5632,10.3847,10.4035,472707.0
2022-08-29 11:00:00,11.07,11.15,11.06,11.13,370715.0,10.4035,10.4787,10.3941,10.4599,370715.0
2022-08-29 11:30:00,11.12,11.13,10.98,11.04,337309.0,10.4505,10.4599,10.3189,10.3753,337309.0
2022-08-29 12:00:00,11.04,11.07,10.98,11.0,236566.0,10.3753,10.4035,10.3189,10.3377,236566.0
2022-08-29 12:30:00,11.0,11.04,10.97,11.02,189075.0,10.3377,10.3753,10.3095,10.3565,189075.0
2022-08-29 13:00:00,11.01,11.03,10.95,10.98,175774.0,10.3471,10.3659,10.2907,10.3189,175774.0
2022-08-29 13:30:00,10.98,11.08,10.95,11.05,195380.0,10.3189,10.4129,10.2907,10.3847,195380.0
2022-08-29 14:00:00,11.05,11.13,11.02,11.12,166737.0,10.3847,10.4599,10.3565,10.4505,166737.0
2022-08-29 14:30:00,11.13,11.13,11.05,11.09,109195.0,10.4599,10.4599,10.3847,10.4223,109195.0
2022-08-29 15:00:00,11.09,11.09,11.02,11.03,202118.0,10.4223,10.4223,10.3565,10.3659,202118.0
2022-08-29 15:30:00,11.02,11.02,10.84,10.84,994124.0,10.3565,10.3565,10.1873,10.1873,994124.0
2022-08-30 09:30:00,10.91,10.94,10.65,10.78,916339.0,10.2531,10.2813,10.0088,10.1309,916339.0
2022-08-30 10:00:00,10.78,10.91,10.73,10.86,506870.0,10.1309,10.2531,10.084,10.2061,506870.0
2022-08-30 10:30:00,10.85,10.86,10.78,10.84,432088.0,10.1967,10.2061,10.1309,10.1873,432088.0
2022-08-30 11:00:00,10.84,10.87,10.8,10.8,292344.0,10.1873,10.2155,10.1497,10.1497,292344.0
2022-08-30 11:30:00,10.8,10.9,10.8,10.85,223423.0,10.1497,10.2437,10.1497,10.1967,223423.0
2022-08-30 12:00:00,10.85,10.87,10.8,10.82,150851.0,10.1967,10.2155,10.1497,10.1685,150851.0
2022-08-30 12:30:00,10.83,10.83,10.71,10.72,529055.0,10.1779,10.1779,10.0652,10.0746,529055.0
2022-08-30 13:00:00,10.71,10.75,10.62,10.68,558861.0,10.0652,10.1027,9.9806,10.037,558861.0
2022-08-30 13:30:00,10.68,10.89,10.67,10.87,279678.0,10.037,10.2343,10.0276,10.2155,279678.0
2022-08-30 14:00:00,10.86,10.92,10.85,10.87,190079.0,10.2061,10.2625,10.1967,10.2155,190079.0
2022-08-30 14:30:00,10.86,10.89,10.82,10.85,160616.0,10.2061,10.2343,10.1685,10.1967,160616.0
2022-08-30 15:00:00,10.85,10.89,10.83,10.86,198458.0,10.1967,10.2343,10.1779,10.2061,198458.0
2022-08-30 15:30:00,10.87,10.9,10.83,10.88,563735.0,10.2155,10.2437,10.1779,10.2249,563735.0
2022-08-31 09:30:00,11.1,11.35,10.92,11.27,581593.0,10.4317,10.6666,10.2625,10.5914,581593.0
2022-08-31 10:00:00,11.28,11.42,11.27,11.33,363999.0,10.6008,10.7324,10.5914,10.6478,363999.0
2022-08-31 10:30:00,11.32,11.32,11.18,11.19,331746.0,10.6384,10.6384,10.5069,10.5163,331746.0
2022-08-31 11:00:00,11.2,11.23,11.11,11.2,246727.0,10.5257,10.5538,10.4411,10.5257,246727.0
2022-08-31 11:30:00,11.2,11.25,11.11,11.23,228121.0,10.5257,10.5726,10.4411,10.5538,228121.0
2022-08-31 12:00:00,11.23,11.24,11.17,11.24,146402.0,10.5538,10.5632,10.4975,10.5632,146402.0
2022-08-31 12:30:00,11.24,11.28,11.22,11.26,119975.0,10.5632,10.6008,10.5445,10.582,119975.0
2022-08-31 13:00:00,11.25,11.34,11.24,11.33,233302.0,10.5726,10.6572,10.5632,10.6478,233302.0
2022-08-31 13:30:00,11.33,11.46,11.33,11.46,199564.0,10.6478,10.77,10.6478,10.77,199564.0
2022-08-31 14:00:00,11.46,11.49,11.43,11.45,200887.0,10.77,10.7982,10.7418,10.7606,200887.0
2022-08-31 14:30:00,11.45,11.45,11.38,11.4,195451.0,10.7606,10.7606,10.6948,10.7136,195451.0
2022-08-31 15:00:00,11.4,11.45,11.37,11.4,399046.0,10.7136,10.7606,10.6854,10.7136,399046.0
2022-08-31 15:30:00,11.4,11.63,11.35,11.61,1660909.0,10.7136,10.9298,10.6666,10.911,1660909.0
2022-09-01 09:30:00,11.43,11.66,11.26,11.54,720254.0,10.7418,10.958,10.582,10.8452,720254.0
2022-09-01 10:00:00,11.54,11.59,11.37,11.41,497369.0,10.8452,10.8922,10.6854,10.723,497369.0
2022-09-01 10:30:00,11.41,11.43,11.28,11.36,515752.0,10.723,10.7418,10.6008,10.676,515752.0
2022-09-01 11:00:00,11.36,11.42,11.28,11.33,624876.0,10.676,10.7324,10.6008,10.6478,624876.0
2022-09-01 11:30:00,11.33,11.47,11.33,11.39,320151.0,10.6478,10.7794,10.6478,10.7042,320151.0
2022-09-01 12:00:00,11.39,11.49,11.38,11.47,259084.0,10.7042,10.7982,10.6948,10.7794,259084.0
2022-09-01 12:30:00,11.47,11.48,11.42,11.45,275550.0,10.7794,10.7888,10.7324,10.7606,275550.0
2022-09-01 13:00:00,11.45,11.49,11.44,11.49,207861.0,10.7606,10.7982,10.7512,10.7982,207861.0
2022-09-01 13:30:00,11.49,11.49,11.44,11.46,150218.0,10.7982,10.7982,10.7512,10.77,150218.0
2022-09-01 14:00:00,11.47,11.47,11.41,11.45,166882.0,10.7794,10.7794,10.723,10.7606,166882.0
2022-09-01 14:30:00,11.46,11.48,11.44,11.46,113892.0,10.77,10.7888,10.7512,10.77,113892.0
2022-09-01 15:00:00,11.46,11.5,11.44,11.46,249456.0,10.77,10.8076,10.7512,10.77,249456.0
2022-09-01 15:30:00,11.46,11.54,11.45,11.5,1084084.0,10.77,10.8452,10.7606,10.8076,1084084.0
2022-09-02 09:30:00,11.15,11.16,10.61,10.62,843088.0,10.4787,10.4881,9.9712,9.9806,843088.0
2022-09-02 10:00:00,10.62,10.74,10.58,10.7,452945.0,9.9806,10.0934,9.943,10.0558,452945.0
2022-09-02 10:30:00,10.7,10.85,10.7,10.8,474622.0,10.0558,10.1967,10.0558,10.1497,474622.0
2022-09-02 11:00:00,10.79,10.86,10.79,10.84,219005.0,10.1403,10.2061,10.1403,10.1873,219005.0
2022-09-02 11:30:00,10.83,10.85,10.81,10.82,125443.0,10.1779,10.1967,10.1591,10.1685,125443.0
2022-09-02 12:00:00,10.82,10.83,10.77,10.78,162411.0,10.1685,10.1779,10.1215,10.1309,162411.0
2022-09-02 12:30:00,10.77,10.78,10.67,10.72,202836.0,10.1215,10.1309,10.0276,10.0746,202836.0
2022-09-02 13:00:00,10.72,10.72,10.61,10.62,144347.0,10.0746,10.0746,9.9712,9.9806,144347.0
2022-09-02 13:30:00,10.62,10.69,10.61,10.65,132196.0,9.9806,10.0464,9.9712,10.0088,132196.0
2022-09-02 14:00:00,10.66,10.77,10.65,10.77,154963.0,10.0182,10.1215,10.0088,10.1215,154963.0
2022-09-02 14:30:00,10.77,10.78,10.7,10.71,101953.0,10.1215,10.1309,10.0558,10.0652,101953.0
2022-09-02 15:00:00,10.71,10.75,10.7,10.72,140117.0,10.0652,10.1027,10.0558,10.0746,140117.0
2022-09-02 15:30:00,10.72,10.75,10.68,10.7,566204.0,10.0746,10.1027,10.037,10.0558,566204.0
2022-09-06 09:30:00,10.46,10.51,10.22,10.29,619171.0,9.8302,9.8772,9.6047,9.6704,619171.0
2022-09-06 10:00:00,10.29,10.31,10.14,10.17,261241.0,9.6704,9.6892,9.5295,9.5577,261241.0
2022-09-06 10:30:00,10.17,10.23,10.13,10.15,271599.0,9.5577,9.6141,9.5201,9.5389,271599.0
2022-09-06 11:00:00,10.15,10.2,10.09,10.13,368227.0,9.5389,9.5859,9.4825,9.5201,368227.0
2022-09-06 11:30:00,10.12,10.18,10.1,10.18,168582.0,9.5107,9.5671,9.4919,9.5671,168582.0
2022-09-06 12:00:00,10.17,10.19,10.04,10.07,192986.0,9.5577,9.5765,9.4355,9.4637,192986.0
2022-09-06 12:30:00,10.06,10.07,10.01,10.03,249385.0,9.4543,9.4637,9.4073,9.4261,249385.0
2022-09-06 13:00:00,10.04,10.05,9.94,9.96,211237.0,9.4355,9.4449,9.3415,9.3603,211237.0
2022-09-06 13:30:00,9.96,10.0,9.93,9.95,146116.0,9.3603,9.3979,9.3321,9.3509,146116.0
2022-09-06 14:00:00,9.95,10.0,9.94,9.98,112097.0,9.3509,9.3979,9.3415,9.3791,112097.0
2022-09-06 14:30:00,9.97,9.98,9.88,9.9,136739.0,9.3697,9.3791,9.2851,9.3039,136739.0
2022-09-06 15:00:00,9.91,9.91,9.82,9.84,230408.0,9.3133,9.3133,9.2287,9.2475,230408.0
2022-09-06 15:30:00,9.84,9.87,9.8,9.8,536429.0,9.2475,9.2757,9.2099,9.2099,536429.0
2022-09-07 09:30:00,9.83,9.9,9.69,9.69,430350.0,9.2381,9.3039,9.1066,9.1066,430350.0
2022-09-07 10:00:00,9.68,10.02,9.68,10.02,425479.0,9.0972,9.4167,9.0972,9.4167,425479.0
2022-09-07 10:30:00,10.02,10.07,9.96,10.07,287892.0,9.4167,9.4637,9.3603,9.4637,287892.0
2022-09-07 11:00:00,10.06,10.11,10.02,10.09,285758.0,9.4543,9.5013,9.4167,9.4825,285758.0
2022-09-07 11:30:00,10.09,10.18,10.08,10.16,185044.0,9.4825,9.5671,9.4731,9.5483,185044.0
2022-09-07 12:00:00,10.16,10.19,10.15,10.18,169489.0,9.5483,9.5765,9.5389,9.5671,169489.0
2022-09-07 12:30:00,10.18,10.21,10.16,10.18,136550.0,9.5671,9.5953,9.5483,9.5671,136550.0
2022-09-07 13:00:00,10.18,10.27,10.17,10.24,183498.0,9.5671,9.6516,9.5577,9.6235,183498.0
2022-09-07 13:30:00,10.23,10.29,10.23,10.25,148794.0,9.6141,9.6704,9.6141,9.6329,148794.0
2022-09-07 14:00:00,10.25,10.36,10.25,10.35,182324.0,9.6329,9.7362,9.6329,9.7268,182324.0
2022-09-07 14:30:00,10.35,10.51,10.35,10.51,344810.0,9.7268,9.8772,9.7268,9.8772,344810.0
2022-09-07 15:00:00,10.51,10.52,10.47,10.52,343518.0,9.8772,9.8866,9.8396,9.8866,343518.0
2022-09-07 15:30:00,10.52,10.53,10.46,10.48,846183.0,9.8866,9.896,9.8302,9.849,846183.0
2022-09-08 09:30:00,10.25,10.37,10.1,10.26,596838.0,9.6329,9.7456,9.4919,9.6423,596838.0
2022-09-08 10:00:00,10.26,10.34,10.2,10.33,242171.0,9.6423,9.7174,9.5859,9.708,242171.0
2022-09-08 10:30:00,10.33,10.43,10.3,10.41,186996.0,9.708,9.802,9.6798,9.7832,186996.0
2022-09-08 11:00:00,10.41,10.41,10.33,10.35,78131.0,9.7832,9.7832,9.708,9.7268,78131.0
2022-09-08 11:30:00,10.35,10.35,10.29,10.29,248399.0,9.7268,9.7268,9.6704,9.6704,248399.0
2022-09-08 12:00:00,10.29,10.3,10.21,10.25,110427.0,9.6704,9.6798,9.5953,9.6329,110427.0
2022-09-08 12:30:00,10.25,10.32,10.24,10.3,93326.0,9.6329,9.6986,9.6235,9.6798,93326.0
2022-09-08 13:00:00,10.3,10.33,10.27,10.32,54943.0,9.6798,9.708,9.6516,9.6986,54943.0
2022-09-08 13:30:00,10.32,10.33,10.25,10.3,78731.0,9.6986,9.708,9.6329,9.6798,78731.0
2022-09-08 14:00:00,10.3,10.33,10.29,10.32,64914.0,9.6798,9.708,9.6704,9.6986,64914.0
2022-09-08 14:30:00,10.32,10.33,10.29,10.32,48550.0,9.6986,9.708,9.6704,9.6986,48550.0
2022-09-08 15:00:00,10.32,10.37,10.31,10.34,121843.0,9.6986,9.7456,9.6892,9.7174,121843.0
2022-09-08 15:30:00,10.34,10.39,10.32,10.38,451665.0,9.7174,9.7644,9.6986,9.755,451665.0
2022-09-09 09:30:00,10.64,10.94,10.63,10.81,731320.0,9.9994,10.2813,9.99,10.1591,731320.0
2022-09-09 10:00:00,10.8,10.84,10.73,10.79,338132.0,10.1497,10.1873,10.084,10.1403,338132.0
2022-09-09 10:30:00,10.79,10.86,10.77,10.83,371631.0,10.1403,10.2061,10.1215,10.1779,371631.0
2022-09-09 11:00:00,10.83,10.86,10.78,10.86,253953.0,10.1779,10.2061,10.1309,10.2061,253953.0
2022-09-09 11:30:00,10.86,10.89,10.83,10.88,256686.0,10.2061,10.2343,10.1779,10.2249,256686.0
2022-09-09 12:00:00,10.87,10.91,10.83,10.91,208840.0,10.2155,10.2531,10.1779,10.2531,208840.0
2022-09-09 12:30:00,10.91,10.93,10.88,10.91,156298.0,10.2531,10.2719,10.2249,10.2531,156298.0
2022-09-09 13:00:00,10.91,10.92,10.87,10.91,224537.0,10.2531,10.2625,10.2155,10.2531,224537.0
2022-09-09 13:30:00,10.92,10.94,10.89,10.9,184233.0,10.2625,10.2813,10.2343,10.2437,184233.0
2022-09-09 14:00:00,10.9,10.9,10.87,10.88,221926.0,10.2437,10.2437,10.2155,10.2249,221926.0
2022-09-09 14:30:00,10.88,10.88,10.82,10.84,279322.0,10.2249,10.2249,10.1685,10.1873,279322.0
2022-09-09 15:00:00,10.84,10.85,10.76,10.78,276227.0,10.1873,10.1967,10.1121,10.1309,276227.0
2022-09-09 15:30:00,10.78,10.8,10.72,10.72,743844.0,10.1309,10.1497,10.0746,10.0746,743844.0
2022-09-12 09:30:00,10.74,10.78,10.56,10.72,421571.0,10.0934,10.1309,9.9242,10.0746,421571.0
2022-09-12 10:00:00,10.71,10.73,10.62,10.7,373095.0,10.0652,10.084,9.9806,10.0558,373095.0
2022-09-12 10:30:00,10.71,10.81,10.67,10.75,219220.0,10.0652,10.1591,10.0276,10.1027,219220.0
2022-09-12 11:00:00,10.75,10.86,10.71,10.86,103595.0,10.1027,10.2061,10.0652,10.2061,103595.0
2022-09-12 11:30:00,10.86,10.88,10.8,10.84,226045.0,10.2061,10.2249,10.1497,10.1873,226045.0
2022-09-12 12:00:00,10.84,10.88,10.82,10.87,94129.0,10.1873,10.2249,10.1685,10.2155,94129.0
2022-09-12 12:30:00,10.87,10.89,10.85,10.87,68777.0,10.2155,10.2343,10.1967,10.2155,68777.0
2022-09-12 13:00:00,10.87,10.88,10.84,10.87,73256.0,10.2155,10.2249,10.1873,10.2155,73256.0
2022-09-12 13:30:00,10.87,10.87,10.85,10.86,58348.0,10.2155,10.2155,10.1967,10.2061,58348.0
2022-09-12 14:00:00,10.86,10.87,10.84,10.86,58024.0,10.2061,10.2155,10.1873,10.2061,58024.0
2022-09-12 14:30:00,10.86,10.88,10.85,10.86,84911.0,10.2061,10.2249,10.1967,10.2061,84911.0
2022-09-12 15:00:00,10.86,10.89,10.84,10.88,91877.0,10.2061,10.2343,10.1873,10.2249,91877.0
2022-09-12 15:30:00,10.88,10.96,10.88,10.96,459121.0,10.2249,10.3001,10.2249,10.3001,459121.0
2022-09-13 09:30:00,10.57,10.74,10.47,10.73,486536.0,9.9336,10.0934,9.8396,10.084,486536.0
2022-09-13 10:00:00,10.73,10.73,10.62,10.65,238557.0,10.084,10.084,9.9806,10.0088,238557.0
2022-09-13 10:30:00,10.64,10.69,10.56,10.66,286914.0,9.9994,10.0464,9.9242,10.0182,286914.0
2022-09-13 11:00:00,10.66,10.69,10.57,10.58,338967.0,10.0182,10.0464,9.9336,9.943,338967.0
2022-09-13 11:30:00,10.58,10.66,10.57,10.66,186378.0,9.943,10.0182,9.9336,10.0182,186378.0
2022-09-13 12:00:00,10.66,10.7,10.65,10.67,109552.0,10.0182,10.0558,10.0088,10.0276,109552.0
2022-09-13 12:30:00,10.67,10.69,10.64,10.67,90706.0,10.0276,10.0464,9.9994,10.0276,90706.0
2022-09-13 13:00:00,10.67,10.67,10.61,10.62,115627.0,10.0276,10.0276,9.9712,9.9806,115627.0
2022-09-13 13:30:00,10.62,10.63,10.58,10.58,134323.0,9.9806,9.99,9.943,9.943,134323.0
2022-09-13 14:00:00,10.59,10.63,10.53,10.54,107559.0,9.9524,9.99,9.896,9.9054,107559.0
2022-09-13 14:30:00,10.53,10.54,10.45,10.47,158698.0,9.896,9.9054,9.8208,9.8396,158698.0
2022-09-13 15:00:00,10.47,10.52,10.46,10.51,87046.0,9.8396,9.8866,9.8302,9.8772,87046.0
2022-09-13 15:30:00,10.51,10.53,10.46,10.52,505353.0,9.8772,9.896,9.8302,9.8866,505353.0
2022-09-14 09:30:00,10.55,10.69,10.49,10.53,312826.0,9.9148,10.0464,9.8584,9.896,312826.0
2022-09-14 10:00:00,10.52,10.57,10.44,10.46,168897.0,9.8866,9.9336,9.8114,9.8302,168897.0
2022-09-14 10:30:00,10.45,10.54,10.42,10.5,164385.0,9.8208,9.9054,9.7926,9.8678,164385.0
2022-09-14 11:00:00,10.51,10.56,10.47,10.54,114098.0,9.8772,9.9242,9.8396,9.9054,114098.0
2022-09-14 11:30:00,10.54,10.66,10.52,10.66,277537.0,9.9054,10.0182,9.8866,10.0182,277537.0
2022-09-14 12:00:00,10.66,10.68,10.61,10.66,109723.0,10.0182,10.037,9.9712,10.0182,109723.0
2022-09-14 12:30:00,10.66,10.68,10.59,10.66,209112.0,10.0182,10.037,9.9524,10.0182,209112.0
2022-09-14 13:00:00,10.66,10.69,10.64,10.68,102461.0,10.0182,10.0464,9.9994,10.037,102461.0
2022-09-14 13:30:00,10.68,10.68,10.59,10.61,100883.0,10.037,10.037,9.9524,9.9712,100883.0
2022-09-14 14:00:00,10.62,10.65,10.58,10.63,86106.0,9.9806,10.0088,9.943,9.99,86106.0
2022-09-14 14:30:00,10.63,10.67,10.61,10.62,116582.0,9.99,10.0276,9.9712,9.9806,116582.0
2022-09-14 15:00:00,10.62,10.64,10.59,10.62,129910.0,9.9806,9.9994,9.9524,9.9806,129910.0
2022-09-14 15:30:00,10.62,10.64,10.59,10.64,383535.0,9.9806,9.9994,9.9524,9.9994,383535.0
2022-09-15 09:30:00,10.5,10.79,10.47,10.76,289783.0,9.8678,10.1403,9.8396,10.1121,289783.0
2022-09-15 10:00:00,10.76,10.82,10.64,10.66,292640.0,10.1121,10.1685,9.9994,10.0182,292640.0
2022-09-15 10:30:00,10.66,10.71,10.58,10.6,197895.0,10.0182,10.0652,9.943,9.9618,197895.0
2022-09-15 11:00:00,10.59,10.61,10.5,10.58,337482.0,9.9524,9.9712,9.8678,9.943,337482.0
2022-09-15 11:30:00,10.58,10.68,10.57,10.67,162299.0,9.943,10.037,9.9336,10.0276,162299.0
2022-09-15 12:00:00,10.67,10.7,10.65,10.67,110655.0,10.0276,10.0558,10.0088,10.0276,110655.0
2022-09-15 12:30:00,10.67,10.7,10.65,10.68,62991.0,10.0276,10.0558,10.0088,10.037,62991.0
2022-09-15 13:00:00,10.68,10.71,10.64,10.7,91591.0,10.037,10.0652,9.9994,10.0558,91591.0
2022-09-15 13:30:00,10.7,10.71,10.66,10.69,55417.0,10.0558,10.0652,10.0182,10.0464,55417.0
2022-09-15 14:00:00,10.69,10.71,10.65,10.69,98085.0,10.0464,10.0652,10.0088,10.0464,98085.0
2022-09-15 14:30:00,10.69,10.7,10.62,10.62,66966.0,10.0464,10.0558,9.9806,9.9806,66966.0
2022-09-15 15:00:00,10.62,10.63,10.57,10.58,106986.0,9.9806,9.99,9.9336,9.943,106986.0
2022-09-15 15:30:00,10.58,10.63,10.56,10.57,560634.0,9.943,9.99,9.9242,9.9336,560634.0
2022-09-16 09:30:00,10.04,10.1,9.5,9.55,1336207.0,9.4355,9.4919,8.928,8.975,1336207.0
2022-09-16 10:00:00,9.55,9.78,9.53,9.73,357901.0,8.975,9.1912,8.9562,9.1442,357901.0
2022-09-16 10:30:00,9.74,9.82,9.7,9.82,337306.0,9.1536,9.2287,9.116,9.2287,337306.0
2022-09-16 11:00:00,9.82,9.84,9.64,9.66,203740.0,9.2287,9.2475,9.0596,9.0784,203740.0
2022-09-16 11:30:00,9.67,9.72,9.63,9.67,198025.0,9.0878,9.1348,9.0502,9.0878,198025.0
2022-09-16 12:00:00,9.66,9.66,9.5,9.51,193293.0,9.0784,9.0784,8.928,8.9374,193293.0
2022-09-16 12:30:00,9.51,9.53,9.44,9.45,185545.0,8.9374,8.9562,8.8716,8.881,185545.0
2022-09-16 13:00:00,9.45,9.45,9.35,9.37,188707.0,8.881,8.881,8.787,8.8058,188707.0
2022-09-16 13:30:00,9.36,9.4,9.3,9.3,183287.0,8.7964,8.834,8.7401,8.7401,183287.0
2022-09-16 14:00:00,9.3,9.31,9.2,9.26,219005.0,8.7401,8.7495,8.6461,8.7025,219005.0
2022-09-16 14:30:00,9.26,9.3,9.19,9.29,209129.0,8.7025,8.7401,8.6367,8.7307,209129.0
2022-09-16 15:00:00,9.29,9.39,9.28,9.38,282643.0,8.7307,8.8246,8.7213,8.8152,282643.0
2022-09-16 15:30:00,9.38,9.43,9.37,9.41,894247.0,8.8152,8.8622,8.8058,8.8434,894247.0
2022-09-19 09:30:00,9.21,9.54,9.2,9.37,661354.0,8.6555,8.9656,8.6461,8.8058,661354.0
2022-09-19 10:00:00,9.38,9.59,9.32,9.57,374023.0,8.8152,9.0126,8.7588,8.9938,374023.0
2022-09-19 10:30:00,9.56,9.73,9.54,9.72,383488.0,8.9844,9.1442,8.9656,9.1348,383488.0
2022-09-19 11:00:00,9.72,9.79,9.71,9.71,246869.0,9.1348,9.2006,9.1254,9.1254,246869.0
2022-09-19 11:30:00,9.71,9.83,9.71,9.81,240640.0,9.1254,9.2381,9.1254,9.2193,240640.0
2022-09-19 12:00:00,9.81,9.84,9.76,9.78,247983.0,9.2193,9.2475,9.1724,9.1912,247983.0
2022-09-19 12:30:00,9.78,9.83,9.77,9.83,192922.0,9.1912,9.2381,9.1818,9.2381,192922.0
2022-09-19 13:00:00,9.83,9.84,9.78,9.84,186563.0,9.2381,9.2475,9.1912,9.2475,186563.0
2022-09-19 13:30:00,9.84,9.84,9.79,9.82,114262.0,9.2475,9.2475,9.2006,9.2287,114262.0
2022-09-19 14:00:00,9.82,9.9,9.81,9.9,241784.0,9.2287,9.3039,9.2193,9.3039,241784.0
2022-09-19 14:30:00,9.9,9.93,9.89,9.9,133893.0,9.3039,9.3321,9.2945,9.3039,133893.0
2022-09-19 15:00:00,9.91,9.95,9.89,9.92,256283.0,9.3133,9.3509,9.2945,9.3227,256283.0
2022-09-19 15:30:00,9.92,9.97,9.91,9.96,566265.0,9.3227,9.3697,9.3133,9.3603,566265.0
2022-09-20 09:30:00,9.9,10.0,9.85,9.95,336202.0,9.3039,9.3979,9.2569,9.3509,336202.0
2022-09-20 10:00:00,9.94,10.17,9.9,10.13,272246.0,9.3415,9.5577,9.3039,9.5201,272246.0
2022-09-20 10:30:00,10.13,10.14,10.03,10.07,176393.0,9.5201,9.5295,9.4261,9.4637,176393.0
2022-09-20 11:00:00,10.07,10.09,10.03,10.05,151850.0,9.4637,9.4825,9.4261,9.4449,151850.0
2022-09-20 11:30:00,10.05,10.06,9.91,9.99,229724.0,9.4449,9.4543,9.3133,9.3885,229724.0
2022-09-20 12:00:00,9.99,10.0,9.95,9.97,68064.0,9.3885,9.3979,9.3509,9.3697,68064.0
2022-09-20 12:30:00,9.97,10.02,9.96,10.01,75012.0,9.3697,9.4167,9.3603,9.4073,75012.0
2022-09-20 13:00:00,10.01,10.01,9.94,9.95,120931.0,9.4073,9.4073,9.3415,9.3509,120931.0
2022-09-20 13:30:00,9.94,9.94,9.86,9.87,186601.0,9.3415,9.3415,9.2663,9.2757,186601.0
2022-09-20 14:00:00,9.86,9.88,9.82,9.87,167067.0,9.2663,9.2851,9.2287,9.2757,167067.0
2022-09-20 14:30:00,9.86,9.9,9.85,9.88,107428.0,9.2663,9.3039,9.2569,9.2851,107428.0
2022-09-20 15:00:00,9.88,9.93,9.85,9.91,167094.0,9.2851,9.3321,9.2569,9.3133,167094.0
2022-09-20 15:30:00,9.91,9.94,9.87,9.88,348710.0,9.3133,9.3415,9.2757,9.2851,348710.0
2022-09-21 09:30:00,9.63,9.68,9.48,9.53,407183.0,9.0502,9.0972,8.9092,8.9562,407183.0
2022-09-21 10:00:00,9.52,9.57,9.5,9.57,86545.0,8.9468,8.9938,8.928,8.9938,86545.0
2022-09-21 10:30:00,9.57,9.58,9.5,9.56,159051.0,8.9938,9.0032,8.928,8.9844,159051.0
2022-09-21 11:00:00,9.57,9.58,9.51,9.56,108502.0,8.9938,9.0032,8.9374,8.9844,108502.0
2022-09-21 11:30:00,9.55,9.59,9.48,9.51,137224.0,8.975,9.0126,8.9092,8.9374,137224.0
2022-09-21 12:00:00,9.51,9.52,9.44,9.47,107971.0,8.9374,8.9468,8.8716,8.8998,107971.0
2022-09-21 12:30:00,9.47,9.48,9.33,9.35,179698.0,8.8998,8.9092,8.7682,8.787,179698.0
2022-09-21 13:00:00,9.34,9.36,9.3,9.35,170565.0,8.7776,8.7964,8.7401,8.787,170565.0
2022-09-21 13:30:00,9.35,9.45,9.31,9.43,269507.0,8.787,8.881,8.7495,8.8622,269507.0
2022-09-21 14:00:00,9.42,9.43,9.3,9.38,252507.0,8.8528,8.8622,8.7401,8.8152,252507.0
2022-09-21 14:30:00,9.38,9.57,9.35,9.5,297973.0,8.8152,8.9938,8.787,8.928,297973.0
2022-09-21 15:00:00,9.51,9.53,9.36,9.37,177140.0,8.9374,8.9562,8.7964,8.8058,177140.0
2022-09-21 15:30:00,9.37,9.4,9.3,9.33,455383.0,8.8058,8.834,8.7401,8.7682,455383.0
2022-09-22 09:30:00,9.41,9.6,9.34,9.55,359840.0,8.8434,9.022,8.7776,8.975,359840.0
2022-09-22 10:00:00,9.55,9.62,9.5,9.61,233311.0,8.975,9.0408,8.928,9.0314,233311.0
2022-09-22 10:30:00,9.61,9.66,9.57,9.58,194776.0,9.0314,9.0784,8.9938,9.0032,194776.0
2022-09-22 11:00:00,9.58,9.6,9.49,9.53,81375.0,9.0032,9.022,8.9186,8.9562,81375.0
2022-09-22 11:30:00,9.52,9.53,9.46,9.5,87274.0,8.9468,8.9562,8.8904,8.928,87274.0
2022-09-22 12:00:00,9.5,9.52,9.47,9.47,79905.0,8.928,8.9468,8.8998,8.8998,79905.0
2022-09-22 12:30:00,9.47,9.47,9.39,9.42,84658.0,8.8998,8.8998,8.8246,8.8528,84658.0
2022-09-22 13:00:00,9.41,9.49,9.4,9.48,133846.0,8.8434,8.9186,8.834,8.9092,133846.0
2022-09-22 13:30:00,9.48,9.49,9.44,9.47,71219.0,8.9092,8.9186,8.8716,8.8998,71219.0
2022-09-22 14:00:00,9.46,9.48,9.42,9.47,85811.0,8.8904,8.9092,8.8528,8.8998,85811.0
2022-09-22 14:30:00,9.47,9.52,9.46,9.52,87239.0,8.8998,8.9468,8.8904,8.9468,87239.0
2022-09-22 15:00:00,9.52,9.55,9.5,9.54,155835.0,8.9468,8.975,8.928,8.9656,155835.0
2022-09-22 15:30:00,9.54,9.56,9.46,9.46,469911.0,8.9656,8.9844,8.8904,8.8904,469911.0
2022-09-23 09:30:00,9.18,9.39,9.11,9.19,351609.0,8.6273,8.8246,8.5615,8.6367,351609.0
2022-09-23 10:00:00,9.2,9.2,9.06,9.12,247954.0,8.6461,8.6461,8.5145,8.5709,247954.0
2022-09-23 10:30:00,9.11,9.16,9.1,9.14,166608.0,8.5615,8.6085,8.5521,8.5897,166608.0
2022-09-23 11:00:00,9.14,9.18,9.12,9.16,80898.0,8.5897,8.6273,8.5709,8.6085,80898.0
2022-09-23 11:30:00,9.16,9.17,9.11,9.14,88742.0,8.6085,8.6179,8.5615,8.5897,88742.0
2022-09-23 12:00:00,9.14,9.15,9.08,9.08,58291.0,8.5897,8.5991,8.5333,8.5333,58291.0
2022-09-23 12:30:00,9.09,9.11,9.07,9.08,131411.0,8.5427,8.5615,8.5239,8.5333,131411.0
2022-09-23 13:00:00,9.07,9.09,9.03,9.08,145908.0,8.5239,8.5427,8.4863,8.5333,145908.0
2022-09-23 13:30:00,9.08,9.18,9.07,9.15,146924.0,8.5333,8.6273,8.5239,8.5991,146924.0
2022-09-23 14:00:00,9.15,9.18,9.14,9.15,56285.0,8.5991,8.6273,8.5897,8.5991,56285.0
2022-09-23 14:30:00,9.16,9.17,9.14,9.14,71786.0,8.6085,8.6179,8.5897,8.5897,71786.0
2022-09-23 15:00:00,9.14,9.21,9.14,9.18,173044.0,8.5897,8.6555,8.5897,8.6273,173044.0
2022-09-23 15:30:00,9.19,9.26,9.18,9.19,648900.0,8.6367,8.7025,8.6273,8.6367,648900.0
2022-09-26 09:30:00,9.3,9.44,9.2,9.42,308984.0,8.7401,8.8716,8.6461,8.8528,308984.0
2022-09-26 10:00:00,9.42,9.49,9.34,9.45,210920.0,8.8528,8.9186,8.7776,8.881,210920.0
2022-09-26 10:30:00,9.45,9.52,9.43,9.47,189581.0,8.881,8.9468,8.8622,8.8998,189581.0
2022-09-26 11:00:00,9.47,9.54,9.39,9.41,193917.0,8.8998,8.9656,8.8246,8.8434,193917.0
2022-09-26 11:30:00,9.41,9.42,9.36,9.4,151950.0,8.8434,8.8528,8.7964,8.834,151950.0
2022-09-26 12:00:00,9.39,9.41,9.36,9.38,71498.0,8.8246,8.8434,8.7964,8.8152,71498.0
2022-09-26 12:30:00,9.38,9.4,9.34,9.37,67274.0,8.8152,8.834,8.7776,8.8058,67274.0
2022-09-26 13:00:00,9.37,9.39,9.31,9.33,48119.0,8.8058,8.8246,8.7495,8.7682,48119.0
2022-09-26 13:30:00,9.33,9.38,9.3,9.34,59340.0,8.7682,8.8152,8.7401,8.7776,59340.0
2022-09-26 14:00:00,9.34,9.37,9.32,9.32,52877.0,8.7776,8.8058,8.7588,8.7588,52877.0
2022-09-26 14:30:00,9.33,9.35,9.31,9.34,78810.0,8.7682,8.787,8.7495,8.7776,78810.0
2022-09-26 15:00:00,9.34,9.35,9.29,9.3,100418.0,8.7776,8.787,8.7307,8.7401,100418.0
2022-09-26 15:30:00,9.3,9.4,9.29,9.3,559033.0,8.7401,8.834,8.7307,8.7401,559033.0
2022-09-27 09:30:00,9.22,9.22,8.81,8.87,2096093.0,8.6649,8.6649,8.2796,8.3359,2096093.0
2022-09-27 10:00:00,8.87,8.88,8.69,8.7,917186.0,8.3359,8.3453,8.1668,8.1762,917186.0
2022-09-27 10:30:00,8.7,8.76,8.6,8.62,652712.0,8.1762,8.2326,8.0822,8.101,652712.0
2022-09-27 11:00:00,8.62,8.65,8.48,8.5,741262.0,8.101,8.1292,7.9694,7.9882,741262.0
2022-09-27 11:30:00,8.5,8.55,8.45,8.47,450540.0,7.9882,8.0352,7.9412,7.96,450540.0
2022-09-27 12:00:00,8.46,8.49,8.37,8.45,567961.0,7.9506,7.9788,7.866,7.9412,567961.0
2022-09-27 12:30:00,8.45,8.46,8.36,8.42,216866.0,7.9412,7.9506,7.8566,7.913,216866.0
2022-09-27 13:00:00,8.42,8.42,8.31,8.34,215747.0,7.913,7.913,7.8097,7.8379,215747.0
2022-09-27 13:30:00,8.33,8.34,8.28,8.29,175288.0,7.8285,7.8379,7.7815,7.7909,175288.0
2022-09-27 14:00:00,8.29,8.34,8.25,8.34,220300.0,7.7909,7.8379,7.7533,7.8379,220300.0
2022-09-27 14:30:00,8.33,8.37,8.31,8.36,228761.0,7.8285,7.866,7.8097,7.8566,228761.0
2022-09-27 15:00:00,8.35,8.43,8.33,8.42,380300.0,7.8473,7.9224,7.8285,7.913,380300.0
2022-09-27 15:30:00,8.42,8.43,8.36,8.38,1040946.0,7.913,7.9224,7.8566,7.8754,1040946.0
2022-09-28 09:30:00,8.14,8.51,8.14,8.46,414802.0,7.6499,7.9976,7.6499,7.9506,414802.0
2022-09-28 10:00:00,8.46,8.72,8.46,8.72,331267.0,7.9506,8.195,7.9506,8.195,331267.0
2022-09-28 10:30:00,8.72,8.75,8.64,8.66,824629.0,8.195,8.2232,8.1198,8.1386,824629.0
2022-09-28 11:00:00,8.66,8.71,8.61,8.7,308598.0,8.1386,8.1856,8.0916,8.1762,308598.0
2022-09-28 11:30:00,8.69,8.7,8.6,8.66,438986.0,8.1668,8.1762,8.0822,8.1386,438986.0
2022-09-28 12:00:00,8.66,8.7,8.65,8.66,203515.0,8.1386,8.1762,8.1292,8.1386,203515.0
2022-09-28 12:30:00,8.66,8.67,8.61,8.62,63603.0,8.1386,8.148,8.0916,8.101,63603.0
2022-09-28 13:00:00,8.62,8.67,8.61,8.67,110947.0,8.101,8.148,8.0916,8.148,110947.0
2022-09-28 13:30:00,8.67,8.68,8.63,8.66,121840.0,8.148,8.1574,8.1104,8.1386,121840.0
2022-09-28 14:00:00,8.67,8.69,8.66,8.69,61926.0,8.148,8.1668,8.1386,8.1668,61926.0
2022-09-28 14:30:00,8.69,8.7,8.63,8.66,437213.0,8.1668,8.1762,8.1104,8.1386,437213.0
2022-09-28 15:00:00,8.66,8.7,8.66,8.7,237758.0,8.1386,8.1762,8.1386,8.1762,237758.0
2022-09-28 15:30:00,8.7,8.71,8.65,8.69,882783.0,8.1762,8.1856,8.1292,8.1668,882783.0
2022-09-29 09:30:00,8.34,8.51,8.26,8.5,630594.0,7.8379,7.9976,7.7627,7.9882,630594.0
2022-09-29 10:00:00,8.5,8.54,8.32,8.38,428880.0,7.9882,8.0258,7.8191,7.8754,428880.0
2022-09-29 10:30:00,8.38,8.4,8.3,8.4,220128.0,7.8754,7.8942,7.8003,7.8942,220128.0
2022-09-29 11:00:00,8.41,8.42,8.32,8.33,140870.0,7.9036,7.913,7.8191,7.8285,140870.0
2022-09-29 11:30:00,8.33,8.39,8.32,8.39,183602.0,7.8285,7.8848,7.8191,7.8848,183602.0
2022-09-29 12:00:00,8.39,8.4,8.3,8.34,117917.0,7.8848,7.8942,7.8003,7.8379,117917.0
2022-09-29 12:30:00,8.34,8.36,8.32,8.34,77765.0,7.8379,7.8566,7.8191,7.8379,77765.0
2022-09-29 13:00:00,8.35,8.36,8.31,8.32,111908.0,7.8473,7.8566,7.8097,7.8191,111908.0
2022-09-29 13:30:00,8.32,8.32,8.2,8.2,244577.0,7.8191,7.8191,7.7063,7.7063,244577.0
2022-09-29 14:00:00,8.2,8.23,8.18,8.22,187082.0,7.7063,7.7345,7.6875,7.7251,187082.0
2022-09-29 14:30:00,8.22,8.26,8.21,8.21,165318.0,7.7251,7.7627,7.7157,7.7157,165318.0
2022-09-29 15:00:00,8.21,8.3,8.21,8.27,192382.0,7.7157,7.8003,7.7157,7.7721,192382.0
2022-09-29 15:30:00,8.27,8.33,8.26,8.31,573526.0,7.7721,7.8285,7.7627,7.8097,573526.0
2022-09-30 09:30:00,8.21,8.36,8.19,8.25,397632.0,7.7157,7.8566,7.6969,7.7533,397632.0
2022-09-30 10:00:00,8.26,8.28,8.16,8.25,419203.0,7.7627,7.7815,7.6687,7.7533,419203.0
2022-09-30 10:30:00,8.25,8.37,8.22,8.37,400384.0,7.7533,7.866,7.7251,7.866,400384.0
2022-09-30 11:00:00,8.37,8.4,8.33,8.38,193800.0,7.866,7.8942,7.8285,7.8754,193800.0
2022-09-30 11:30:00,8.38,8.42,8.36,8.42,143977.0,7.8754,7.913,7.8566,7.913,143977.0
2022-09-30 12:00:00,8.42,8.46,8.38,8.43,191864.0,7.913,7.9506,7.8754,7.9224,191864.0
2022-09-30 12:30:00,8.43,8.46,8.4,8.43,177531.0,7.9224,7.9506,7.8942,7.9224,177531.0
2022-09-30 13:00:00,8.43,8.5,8.43,8.49,157068.0,7.9224,7.9882,7.9224,7.9788,157068.0
2022-09-30 13:30:00,8.49,8.49,8.42,8.44,194199.0,7.9788,7.9788,7.913,7.9318,194199.0
2022-09-30 14:00:00,8.44,8.5,8.43,8.48,162285.0,7.9318,7.9882,7.9224,7.9694,162285.0
2022-09-30 14:30:00,8.49,8.54,8.46,8.47,256181.0,7.9788,8.0258,7.9506,7.96,256181.0
2022-09-30 15:00:00,8.47,8.51,8.45,8.46,282252.0,7.96,7.9976,7.9412,7.9506,282252.0
2022-09-30 15:30:00,8.46,8.49,8.41,8.42,719260.0,7.9506,7.9788,7.9036,7.913,719260.0
2022-10-03 09:30:00,8.4,8.5,8.29,8.42,301236.0,7.8942,7.9882,7.7909,7.913,301236.0
2022-10-03 10:00:00,8.42,8.5,8.36,8.47,279917.0,7.913,7.9882,7.8566,7.96,279917.0
2022-10-03 10:30:00,8.48,8.55,8.48,8.55,144994.0,7.9694,8.0352,7.9694,8.0352,144994.0
2022-10-03 11:00:00,8.55,8.57,8.51,8.55,136675.0,8.0352,8.054,7.9976,8.0352,136675.0
2022-10-03 11:30:00,8.56,8.58,8.53,8.57,93847.0,8.0446,8.0634,8.0164,8.054,93847.0
2022-10-03 12:00:00,8.57,8.62,8.54,8.58,120264.0,8.054,8.101,8.0258,8.0634,120264.0
2022-10-03 12:30:00,8.58,8.61,8.54,8.57,90606.0,8.0634,8.0916,8.0258,8.054,90606.0
2022-10-03 13:00:00,8.58,8.61,8.57,8.58,100627.0,8.0634,8.0916,8.054,8.0634,100627.0
2022-10-03 13:30:00,8.57,8.59,8.56,8.58,64236.0,8.054,8.0728,8.0446,8.0634,64236.0
2022-10-03 14:00:00,8.58,8.6,8.57,8.59,62995.0,8.0634,8.0822,8.054,8.0728,62995.0
2022-10-03 14:30:00,8.59,8.59,8.52,8.54,90750.0,8.0728,8.0728,8.007,8.0258,90750.0
2022-10-03 15:00:00,8.54,8.56,8.51,8.54,76056.0,8.0258,8.0446,7.9976,8.0258,76056.0
2022-10-03 15:30:00,8.54,8.55,8.49,8.51,329455.0,8.0258,8.0352,7.9788,7.9976,329455.0
2022-10-04 09:30:00,8.7,8.9,8.68,8.85,904002.0,8.1762,8.3641,8.1574,8.3171,904002.0
2022-10-04 10:00:00,8.85,8.9,8.77,8.85,641879.0,8.3171,8.3641,8.242,8.3171,641879.0
2022-10-04 10:30:00,8.85,8.98,8.8,8.89,1167090.0,8.3171,8.4393,8.2702,8.3547,1167090.0
2022-10-04 11:00:00,8.89,8.96,8.88,8.9,718938.0,8.3547,8.4205,8.3453,8.3641,718938.0
2022-10-04 11:30:00,8.91,8.91,8.82,8.87,173781.0,8.3735,8.3735,8.289,8.3359,173781.0
2022-10-04 12:00:00,8.87,8.89,8.82,8.88,170686.0,8.3359,8.3547,8.289,8.3453,170686.0
2022-10-04 12:30:00,8.88,8.9,8.81,8.84,166276.0,8.3453,8.3641,8.2796,8.3077,166276.0
2022-10-04 13:00:00,8.84,8.91,8.83,8.91,142848.0,8.3077,8.3735,8.2984,8.3735,142848.0
2022-10-04 13:30:00,8.9,9.0,8.9,8.97,248286.0,8.3641,8.4581,8.3641,8.4299,248286.0
2022-10-04 14:00:00,8.97,9.06,8.97,9.04,168971.0,8.4299,8.5145,8.4299,8.4957,168971.0
2022-10-04 14:30:00,9.03,9.08,9.03,9.05,161620.0,8.4863,8.5333,8.4863,8.5051,161620.0
2022-10-04 15:00:00,9.05,9.07,9.02,9.04,200846.0,8.5051,8.5239,8.4769,8.4957,200846.0
2022-10-04 15:30:00,9.04,9.08,9.0,9.05,640503.0,8.4957,8.5333,8.4581,8.5051,640503.0
2022-10-05 09:30:00,9.0,9.19,8.93,8.98,466849.0,8.4581,8.6367,8.3923,8.4393,466849.0
2022-10-05 10:00:00,8.97,8.97,8.84,8.88,352596.0,8.4299,8.4299,8.3077,8.3453,352596.0
2022-10-05 10:30:00,8.87,8.93,8.83,8.91,230221.0,8.3359,8.3923,8.2984,8.3735,230221.0
2022-10-05 11:00:00,8.91,8.92,8.8,8.84,214419.0,8.3735,8.3829,8.2702,8.3077,214419.0
2022-10-05 11:30:00,8.83,8.86,8.8,8.86,105513.0,8.2984,8.3265,8.2702,8.3265,105513.0
2022-10-05 12:00:00,8.86,8.91,8.83,8.88,146654.0,8.3265,8.3735,8.2984,8.3453,146654.0
2022-10-05 12:30:00,8.88,8.89,8.83,8.86,145723.0,8.3453,8.3547,8.2984,8.3265,145723.0
2022-10-05 13:00:00,8.86,8.9,8.85,8.89,161729.0,8.3265,8.3641,8.3171,8.3547,161729.0
2022-10-05 13:30:00,8.89,8.92,8.88,8.89,116936.0,8.3547,8.3829,8.3453,8.3547,116936.0
2022-10-05 14:00:00,8.9,8.94,8.9,8.92,71035.0,8.3641,8.4017,8.3641,8.3829,71035.0
2022-10-05 14:30:00,8.92,8.96,8.91,8.96,63651.0,8.3829,8.4205,8.3735,8.4205,63651.0
2022-10-05 15:00:00,8.96,8.99,8.95,8.97,133231.0,8.4205,8.4487,8.4111,8.4299,133231.0
2022-10-05 15:30:00,8.97,9.0,8.94,8.96,316344.0,8.4299,8.4581,8.4017,8.4205,316344.0
2022-10-06 09:30:00,8.85,9.02,8.71,8.79,719368.0,8.3171,8.4769,8.1856,8.2608,719368.0
2022-10-06 10:00:00,8.79,8.82,8.68,8.71,253671.0,8.2608,8.289,8.1574,8.1856,253671.0
2022-10-06 10:30:00,8.71,8.76,8.67,8.75,128441.0,8.1856,8.2326,8.148,8.2232,128441.0
2022-10-06 11:00:00,8.75,8.78,8.69,8.77,91572.0,8.2232,8.2514,8.1668,8.242,91572.0
2022-10-06 11:30:00,8.77,8.8,8.74,8.74,124426.0,8.242,8.2702,8.2138,8.2138,124426.0
2022-10-06 12:00:00,8.74,8.76,8.69,8.71,128301.0,8.2138,8.2326,8.1668,8.1856,128301.0
2022-10-06 12:30:00,8.71,8.72,8.68,8.68,129298.0,8.1856,8.195,8.1574,8.1574,129298.0
2022-10-06 13:00:00,8.69,8.7,8.66,8.7,69825.0,8.1668,8.1762,8.1386,8.1762,69825.0
2022-10-06 13:30:00,8.7,8.75,8.66,8.72,106586.0,8.1762,8.2232,8.1386,8.195,106586.0
2022-10-06 14:00:00,8.72,8.73,8.65,8.66,77257.0,8.195,8.2044,8.1292,8.1386,77257.0
2022-10-06 14:30:00,8.66,8.67,8.63,8.66,83737.0,8.1386,8.148,8.1104,8.1386,83737.0
2022-10-06 15:00:00,8.66,8.69,8.64,8.69,95966.0,8.1386,8.1668,8.1198,8.1668,95966.0
2022-10-06 15:30:00,8.68,8.71,8.65,8.65,288668.0,8.1574,8.1856,8.1292,8.1292,288668.0
2022-10-07 09:30:00,8.48,8.56,8.4,8.46,468484.0,7.9694,8.0446,7.8942,7.9506,468484.0
2022-10-07 10:00:00,8.46,8.63,8.45,8.58,268205.0,7.9506,8.1104,7.9412,8.0634,268205.0
2022-10-07 10:30:00,8.59,8.65,8.55,8.59,236662.0,8.0728,8.1292,8.0352,8.0728,236662.0
2022-10-07 11:00:00,8.59,8.63,8.49,8.53,108144.0,8.0728,8.1104,7.9788,8.0164,108144.0
2022-10-07 11:30:00,8.53,8.56,8.51,8.54,88692.0,8.0164,8.0446,7.9976,8.0258,88692.0
2022-10-07 12:00:00,8.54,8.55,8.47,8.47,83167.0,8.0258,8.0352,7.96,7.96,83167.0
2022-10-07 12:30:00,8.47,8.52,8.47,8.51,138388.0,7.96,8.007,7.96,7.9976,138388.0
2022-10-07 13:00:00,8.51,8.54,8.49,8.51,95559.0,7.9976,8.0258,7.9788,7.9976,95559.0
2022-10-07 13:30:00,8.51,8.54,8.49,8.5,138733.0,7.9976,8.0258,7.9788,7.9882,138733.0
2022-10-07 14:00:00,8.51,8.53,8.48,8.51,85497.0,7.9976,8.0164,7.9694,7.9976,85497.0
2022-10-07 14:30:00,8.5,8.54,8.5,8.51,72909.0,7.9882,8.0258,7.9882,7.9976,72909.0
2022-10-07 15:00:00,8.52,8.54,8.49,8.5,98388.0,8.007,8.0258,7.9788,7.9882,98388.0
2022-10-07 15:30:00,8.5,8.55,8.49,8.51,393343.0,7.9882,8.0352,7.9788,7.9976,393343.0
2022-10-10 09:30:00,8.37,8.37,8.06,8.07,286438.0,7.866,7.866,7.5747,7.5841,286438.0
2022-10-10 10:00:00,8.08,8.11,8.03,8.07,249119.0,7.5935,7.6217,7.5465,7.5841,249119.0
2022-10-10 10:30:00,8.07,8.09,7.94,7.96,245597.0,7.5841,7.6029,7.4619,7.4807,245597.0
2022-10-10 11:00:00,7.95,7.97,7.88,7.91,219738.0,7.4713,7.4901,7.4056,7.4337,219738.0
2022-10-10 11:30:00,7.91,7.96,7.88,7.92,115989.0,7.4337,7.4807,7.4056,7.4431,115989.0
2022-10-10 12:00:00,7.92,7.92,7.86,7.89,75297.0,7.4431,7.4431,7.3868,7.4149,75297.0
2022-10-10 12:30:00,7.89,7.9,7.86,7.87,82244.0,7.4149,7.4243,7.3868,7.3962,82244.0
2022-10-10 13:00:00,7.87,7.93,7.85,7.93,75725.0,7.3962,7.4525,7.3774,7.4525,75725.0
2022-10-10 13:30:00,7.93,8.02,7.92,8.0,90370.0,7.4525,7.5371,7.4431,7.5183,90370.0
2022-10-10 14:00:00,8.01,8.02,7.98,8.01,92599.0,7.5277,7.5371,7.4995,7.5277,92599.0
2022-10-10 14:30:00,8.0,8.05,8.0,8.04,109316.0,7.5183,7.5653,7.5183,7.5559,109316.0
2022-10-10 15:00:00,8.04,8.09,8.03,8.06,133811.0,7.5559,7.6029,7.5465,7.5747,133811.0
2022-10-10 15:30:00,8.06,8.13,8.04,8.09,518522.0,7.5747,7.6405,7.5559,7.6029,518522.0
2022-10-11 09:30:00,7.94,8.05,7.8,7.82,684519.0,7.4619,7.5653,7.3304,7.3492,684519.0
2022-10-11 10:00:00,7.82,8.2,7.81,8.14,500129.0,7.3492,7.7063,7.3398,7.6499,500129.0
2022-10-11 10:30:00,8.14,8.32,8.09,8.1,661613.0,7.6499,7.8191,7.6029,7.6123,661613.0
2022-10-11 11:00:00,8.1,8.19,8.07,8.13,225999.0,7.6123,7.6969,7.5841,7.6405,225999.0
2022-10-11 11:30:00,8.14,8.23,8.13,8.19,191463.0,7.6499,7.7345,7.6405,7.6969,191463.0
2022-10-11 12:00:00,8.19,8.19,8.05,8.05,308023.0,7.6969,7.6969,7.5653,7.5653,308023.0
2022-10-11 12:30:00,8.05,8.08,8.02,8.03,238438.0,7.5653,7.5935,7.5371,7.5465,238438.0
2022-10-11 13:00:00,8.02,8.03,7.94,7.96,192284.0,7.5371,7.5465,7.4619,7.4807,192284.0
2022-10-11 13:30:00,7.96,7.96,7.87,7.9,211036.0,7.4807,7.4807,7.3962,7.4243,211036.0
2022-10-11 14:00:00,7.9,7.93,7.89,7.92,122512.0,7.4243,7.4525,7.4149,7.4431,122512.0
2022-10-11 14:30:00,7.92,7.92,7.84,7.84,94277.0,7.4431,7.4431,7.368,7.368,94277.0
2022-10-11 15:00:00,7.84,7.89,7.82,7.88,315468.0,7.368,7.4149,7.3492,7.4056,315468.0
2022-10-11 15:30:00,7.88,7.98,7.87,7.97,587284.0,7.4056,7.4995,7.3962,7.4901,587284.0
2022-10-12 09:30:00,7.94,8.16,7.78,8.13,605464.0,7.4619,7.6687,7.3116,7.6405,605464.0
2022-10-12 10:00:00,8.14,8.24,8.12,8.15,217171.0,7.6499,7.7439,7.6311,7.6593,217171.0
2022-10-12 10:30:00,8.15,8.15,8.09,8.11,239658.0,7.6593,7.6593,7.6029,7.6217,239658.0
2022-10-12 11:00:00,8.1,8.19,8.09,8.18,166149.0,7.6123,7.6969,7.6029,7.6875,166149.0
2022-10-12 11:30:00,8.18,8.23,8.12,8.22,149649.0,7.6875,7.7345,7.6311,7.7251,149649.0
2022-10-12 12:00:00,8.21,8.22,8.14,8.15,96814.0,7.7157,7.7251,7.6499,7.6593,96814.0
2022-10-12 12:30:00,8.16,8.2,8.14,8.19,55627.0,7.6687,7.7063,7.6499,7.6969,55627.0
2022-10-12 13:00:00,8.19,8.2,8.17,8.2,98923.0,7.6969,7.7063,7.6781,7.7063,98923.0
2022-10-12 13:30:00,8.2,8.21,8.18,8.21,86097.0,7.7063,7.7157,7.6875,7.7157,86097.0
2022-10-12 14:00:00,8.21,8.24,8.2,8.21,233580.0,7.7157,7.7439,7.7063,7.7157,233580.0
2022-10-12 14:30:00,8.21,8.22,8.19,8.21,83614.0,7.7157,7.7251,7.6969,7.7157,83614.0
2022-10-12 15:00:00,8.21,8.23,8.19,8.21,138276.0,7.7157,7.7345,7.6969,7.7157,138276.0
2022-10-12 15:30:00,8.22,8.23,8.13,8.16,458756.0,7.7251,7.7345,7.6405,7.6687,458756.0
2022-10-13 09:30:00,7.86,8.09,7.7,8.01,584541.0,7.3868,7.6029,7.2364,7.5277,584541.0
2022-10-13 10:00:00,8.02,8.15,7.97,8.02,374249.0,7.5371,7.6593,7.4901,7.5371,374249.0
2022-10-13 10:30:00,8.02,8.1,7.99,8.06,239129.0,7.5371,7.6123,7.5089,7.5747,239129.0
2022-10-13 11:00:00,8.06,8.29,8.03,8.21,457791.0,7.5747,7.7909,7.5465,7.7157,457791.0
2022-10-13 11:30:00,8.21,8.3,8.18,8.24,441693.0,7.7157,7.8003,7.6875,7.7439,441693.0
2022-10-13 12:00:00,8.24,8.24,8.03,8.06,204147.0,7.7439,7.7439,7.5465,7.5747,204147.0
2022-10-13 12:30:00,8.06,8.16,8.03,8.15,126053.0,7.5747,7.6687,7.5465,7.6593,126053.0
2022-10-13 13:00:00,8.15,8.27,8.15,8.26,136453.0,7.6593,7.7721,7.6593,7.7627,136453.0
2022-10-13 13:30:00,8.26,8.29,8.22,8.24,126047.0,7.7627,7.7909,7.7251,7.7439,126047.0
2022-10-13 14:00:00,8.24,8.26,8.19,8.2,108072.0,7.7439,7.7627,7.6969,7.7063,108072.0
2022-10-13 14:30:00,8.2,8.23,8.18,8.22,108853.0,7.7063,7.7345,7.6875,7.7251,108853.0
2022-10-13 15:00:00,8.21,8.26,8.2,8.22,151478.0,7.7157,7.7627,7.7063,7.7251,151478.0
2022-10-13 15:30:00,8.22,8.24,8.18,8.19,333837.0,7.7251,7.7439,7.6875,7.6969,333837.0
2022-10-14 09:30:00,8.24,8.34,7.96,7.98,644724.0,7.7439,7.8379,7.4807,7.4995,644724.0
2022-10-14 10:00:00,7.98,7.98,7.76,7.79,447171.0,7.4995,7.4995,7.2928,7.321,447171.0
2022-10-14 10:30:00,7.79,7.93,7.76,7.9,699050.0,7.321,7.4525,7.2928,7.4243,699050.0
2022-10-14 11:00:00,7.9,7.92,7.81,7.9,242801.0,7.4243,7.4431,7.3398,7.4243,242801.0
2022-10-14 11:30:00,7.89,7.89,7.82,7.83,371749.0,7.4149,7.4149,7.3492,7.3586,371749.0
2022-10-14 12:00:00,7.82,7.85,7.79,7.81,217187.0,7.3492,7.3774,7.321,7.3398,217187.0
2022-10-14 12:30:00,7.81,7.83,7.77,7.81,222417.0,7.3398,7.3586,7.3022,7.3398,222417.0
2022-10-14 13:00:00,7.8,7.83,7.79,7.81,244261.0,7.3304,7.3586,7.321,7.3398,244261.0
2022-10-14 13:30:00,7.81,7.84,7.79,7.81,134959.0,7.3398,7.368,7.321,7.3398,134959.0
2022-10-14 14:00:00,7.8,7.8,7.76,7.78,144895.0,7.3304,7.3304,7.2928,7.3116,144895.0
2022-10-14 14:30:00,7.78,7.81,7.75,7.8,170324.0,7.3116,7.3398,7.2834,7.3304,170324.0
2022-10-14 15:00:00,7.79,7.81,7.75,7.76,174622.0,7.321,7.3398,7.2834,7.2928,174622.0
2022-10-14 15:30:00,7.76,7.78,7.72,7.75,596374.0,7.2928,7.3116,7.2552,7.2834,596374.0
2022-10-17 09:30:00,7.95,8.13,7.91,8.0,427431.0,7.4713,7.6405,7.4337,7.5183,427431.0
2022-10-17 10:00:00,7.99,8.0,7.92,7.95,387976.0,7.5089,7.5183,7.4431,7.4713,387976.0
2022-10-17 10:30:00,7.95,8.02,7.92,7.96,607057.0,7.4713,7.5371,7.4431,7.4807,607057.0
2022-10-17 11:00:00,7.96,8.07,7.95,8.04,418065.0,7.4807,7.5841,7.4713,7.5559,418065.0
2022-10-17 11:30:00,8.05,8.1,8.04,8.06,162396.0,7.5653,7.6123,7.5559,7.5747,162396.0
2022-10-17 12:00:00,8.07,8.08,7.96,7.99,327166.0,7.5841,7.5935,7.4807,7.5089,327166.0
2022-10-17 12:30:00,7.99,7.99,7.93,7.98,180341.0,7.5089,7.5089,7.4525,7.4995,180341.0
2022-10-17 13:00:00,7.98,7.98,7.92,7.95,107700.0,7.4995,7.4995,7.4431,7.4713,107700.0
2022-10-17 13:30:00,7.95,7.96,7.93,7.95,81726.0,7.4713,7.4807,7.4525,7.4713,81726.0
2022-10-17 14:00:00,7.95,7.96,7.89,7.9,177848.0,7.4713,7.4807,7.4149,7.4243,177848.0
2022-10-17 14:30:00,7.89,7.89,7.84,7.85,149396.0,7.4149,7.4149,7.368,7.3774,149396.0
2022-10-17 15:00:00,7.84,7.85,7.81,7.82,248468.0,7.368,7.3774,7.3398,7.3492,248468.0
2022-10-17 15:30:00,7.82,7.84,7.78,7.8,786468.0,7.3492,7.368,7.3116,7.3304,786468.0
2022-10-18 09:30:00,8.1,8.21,7.99,8.0,599034.0,7.6123,7.7157,7.5089,7.5183,599034.0
2022-10-18 10:00:00,8.0,8.04,7.78,7.79,362611.0,7.5183,7.5559,7.3116,7.321,362611.0
2022-10-18 10:30:00,7.79,7.9,7.75,7.88,375549.0,7.321,7.4243,7.2834,7.4056,375549.0
2022-10-18 11:00:00,7.88,7.96,7.85,7.9,475087.0,7.4056,7.4807,7.3774,7.4243,475087.0
2022-10-18 11:30:00,7.91,7.92,7.84,7.89,252045.0,7.4337,7.4431,7.368,7.4149,252045.0
2022-10-18 12:00:00,7.89,7.92,7.83,7.88,153494.0,7.4149,7.4431,7.3586,7.4056,153494.0
2022-10-18 12:30:00,7.88,7.92,7.87,7.9,97358.0,7.4056,7.4431,7.3962,7.4243,97358.0
2022-10-18 13:00:00,7.9,7.93,7.88,7.92,179628.0,7.4243,7.4525,7.4056,7.4431,179628.0
2022-10-18 13:30:00,7.93,7.95,7.91,7.94,148803.0,7.4525,7.4713,7.4337,7.4619,148803.0
2022-10-18 14:00:00,7.94,7.94,7.89,7.91,82645.0,7.4619,7.4619,7.4149,7.4337,82645.0
2022-10-18 14:30:00,7.9,7.92,7.86,7.9,313553.0,7.4243,7.4431,7.3868,7.4243,313553.0
2022-10-18 15:00:00,7.9,7.9,7.87,7.89,123217.0,7.4243,7.4243,7.3962,7.4149,123217.0
2022-10-18 15:30:00,7.89,7.99,7.87,7.95,1272105.0,7.4149,7.5089,7.3962,7.4713,1272105.0
2022-10-19 09:30:00,7.62,7.82,7.54,7.62,546662.0,7.1612,7.3492,7.086,7.1612,546662.0
2022-10-19 10:00:00,7.61,7.77,7.58,7.77,315924.0,7.1518,7.3022,7.1236,7.3022,315924.0
2022-10-19 10:30:00,7.77,7.79,7.58,7.6,246577.0,7.3022,7.321,7.1236,7.1424,246577.0
2022-10-19 11:00:00,7.59,7.62,7.51,7.54,505750.0,7.133,7.1612,7.0578,7.086,505750.0
2022-10-19 11:30:00,7.54,7.57,7.47,7.49,479579.0,7.086,7.1142,7.0202,7.039,479579.0
2022-10-19 12:00:00,7.48,7.48,7.37,7.4,337254.0,7.0296,7.0296,6.9263,6.9545,337254.0
2022-10-19 12:30:00,7.39,7.43,7.35,7.35,164776.0,6.9451,6.9826,6.9075,6.9075,164776.0
2022-10-19 13:00:00,7.35,7.36,7.27,7.29,255440.0,6.9075,6.9169,6.8323,6.8511,255440.0
2022-10-19 13:30:00,7.29,7.33,7.27,7.32,133027.0,6.8511,6.8887,6.8323,6.8793,133027.0
2022-10-19 14:00:00,7.32,7.37,7.31,7.34,304413.0,6.8793,6.9263,6.8699,6.8981,304413.0
2022-10-19 14:30:00,7.35,7.35,7.31,7.33,95762.0,6.9075,6.9075,6.8699,6.8887,95762.0
2022-10-19 15:00:00,7.33,7.34,7.3,7.3,174482.0,6.8887,6.8981,6.8605,6.8605,174482.0
2022-10-19 15:30:00,7.31,7.4,7.3,7.39,716379.0,6.8699,6.9545,6.8605,6.9451,716379.0
2022-10-20 09:30:00,7.5,7.65,7.38,7.61,768161.0,7.0484,7.1894,6.9357,7.1518,768161.0
2022-10-20 10:00:00,7.61,7.83,7.59,7.81,528622.0,7.1518,7.3586,7.133,7.3398,528622.0
2022-10-20 10:30:00,7.81,7.86,7.75,7.75,399327.0,7.3398,7.3868,7.2834,7.2834,399327.0
2022-10-20 11:00:00,7.75,7.76,7.56,7.57,323346.0,7.2834,7.2928,7.1048,7.1142,323346.0
2022-10-20 11:30:00,7.58,7.61,7.55,7.56,150717.0,7.1236,7.1518,7.0954,7.1048,150717.0
2022-10-20 12:00:00,7.56,7.57,7.43,7.45,164240.0,7.1048,7.1142,6.9826,7.0014,164240.0
2022-10-20 12:30:00,7.44,7.46,7.41,7.46,87154.0,6.992,7.0108,6.9638,7.0108,87154.0
2022-10-20 13:00:00,7.46,7.47,7.4,7.45,168118.0,7.0108,7.0202,6.9545,7.0014,168118.0
2022-10-20 13:30:00,7.45,7.45,7.4,7.43,139415.0,7.0014,7.0014,6.9545,6.9826,139415.0
2022-10-20 14:00:00,7.43,7.43,7.4,7.42,62696.0,6.9826,6.9826,6.9545,6.9732,62696.0
2022-10-20 14:30:00,7.41,7.46,7.4,7.45,59348.0,6.9638,7.0108,6.9545,7.0014,59348.0
2022-10-20 15:00:00,7.46,7.46,7.4,7.44,116218.0,7.0108,7.0108,6.9545,6.992,116218.0
2022-10-20 15:30:00,7.44,7.45,7.4,7.44,598147.0,6.992,7.0014,6.9545,6.992,598147.0
2022-10-21 09:30:00,7.28,7.36,7.14,7.29,547049.0,6.8417,6.9169,6.7101,6.8511,547049.0
2022-10-21 10:00:00,7.29,7.37,7.26,7.29,227223.0,6.8511,6.9263,6.8229,6.8511,227223.0
2022-10-21 10:30:00,7.29,7.34,7.23,7.3,254551.0,6.8511,6.8981,6.7947,6.8605,254551.0
2022-10-21 11:00:00,7.3,7.38,7.26,7.35,235750.0,6.8605,6.9357,6.8229,6.9075,235750.0
2022-10-21 11:30:00,7.35,7.38,7.28,7.31,135734.0,6.9075,6.9357,6.8417,6.8699,135734.0
2022-10-21 12:00:00,7.31,7.34,7.27,7.29,192540.0,6.8699,6.8981,6.8323,6.8511,192540.0
2022-10-21 12:30:00,7.29,7.39,7.28,7.36,95004.0,6.8511,6.9451,6.8417,6.9169,95004.0
2022-10-21 13:00:00,7.36,7.37,7.34,7.37,66460.0,6.9169,6.9263,6.8981,6.9263,66460.0
2022-10-21 13:30:00,7.37,7.41,7.32,7.41,127155.0,6.9263,6.9638,6.8793,6.9638,127155.0
2022-10-21 14:00:00,7.4,7.41,7.36,7.38,131151.0,6.9545,6.9638,6.9169,6.9357,131151.0
2022-10-21 14:30:00,7.37,7.42,7.37,7.42,116431.0,6.9263,6.9732,6.9263,6.9732,116431.0
2022-10-21 15:00:00,7.42,7.5,7.4,7.49,284570.0,6.9732,7.0484,6.9545,7.039,284570.0
2022-10-21 15:30:00,7.49,7.56,7.48,7.51,542680.0,7.039,7.1048,7.0296,7.0578,542680.0
2022-10-24 09:30:00,6.72,6.82,6.55,6.55,1306581.0,6.3154,6.4094,6.1556,6.1556,1306581.0
2022-10-24 10:00:00,6.56,6.71,6.4,6.42,916296.0,6.165,6.306,6.0147,6.0335,916296.0
2022-10-24 10:30:00,6.42,6.63,6.36,6.63,968912.0,6.0335,6.2308,5.9771,6.2308,968912.0
2022-10-24 11:00:00,6.63,6.96,6.57,6.91,819142.0,6.2308,6.5409,6.1744,6.494,819142.0
2022-10-24 11:30:00,6.92,6.95,6.82,6.93,491972.0,6.5034,6.5315,6.4094,6.5127,491972.0
2022-10-24 12:00:00,6.93,7.05,6.89,7.0,310347.0,6.5127,6.6255,6.4752,6.5785,310347.0
2022-10-24 12:30:00,6.99,7.0,6.91,6.94,167465.0,6.5691,6.5785,6.494,6.5221,167465.0
2022-10-24 13:00:00,6.95,7.0,6.93,6.95,220125.0,6.5315,6.5785,6.5127,6.5315,220125.0
2022-10-24 13:30:00,6.94,7.0,6.91,6.98,192004.0,6.5221,6.5785,6.494,6.5597,192004.0
2022-10-24 14:00:00,6.98,7.01,6.97,6.99,126367.0,6.5597,6.5879,6.5503,6.5691,126367.0
2022-10-24 14:30:00,7.0,7.01,6.96,7.0,255015.0,6.5785,6.5879,6.5409,6.5785,255015.0
2022-10-24 15:00:00,7.0,7.02,6.98,7.0,308159.0,6.5785,6.5973,6.5597,6.5785,308159.0
2022-10-24 15:30:00,7.0,7.05,6.99,7.04,808461.0,6.5785,6.6255,6.5691,6.6161,808461.0
2022-10-25 09:30:00,7.23,7.44,7.07,7.17,933529.0,6.7947,6.992,6.6443,6.7383,933529.0
2022-10-25 10:00:00,7.17,7.19,6.96,6.99,496330.0,6.7383,6.7571,6.5409,6.5691,496330.0
2022-10-25 10:30:00,6.99,7.0,6.89,6.92,462188.0,6.5691,6.5785,6.4752,6.5034,462188.0
2022-10-25 11:00:00,6.91,7.0,6.89,7.0,446127.0,6.494,6.5785,6.4752,6.5785,446127.0
2022-10-25 11:30:00,7.0,7.01,6.92,6.95,273334.0,6.5785,6.5879,6.5034,6.5315,273334.0
2022-10-25 12:00:00,6.95,6.99,6.91,6.97,330490.0,6.5315,6.5691,6.494,6.5503,330490.0
2022-10-25 12:30:00,6.96,6.98,6.92,6.93,417751.0,6.5409,6.5597,6.5034,6.5127,417751.0
2022-10-25 13:00:00,6.93,7.04,6.92,7.0,462548.0,6.5127,6.6161,6.5034,6.5785,462548.0
2022-10-25 13:30:00,7.01,7.02,6.97,6.98,271067.0,6.5879,6.5973,6.5503,6.5597,271067.0
2022-10-25 14:00:00,6.98,6.99,6.95,6.98,204747.0,6.5597,6.5691,6.5315,6.5597,204747.0
2022-10-25 14:30:00,6.98,6.98,6.94,6.98,164538.0,6.5597,6.5597,6.5221,6.5597,164538.0
2022-10-25 15:00:00,6.98,7.04,6.97,7.0,262975.0,6.5597,6.6161,6.5503,6.5785,262975.0
2022-10-25 15:30:00,7.0,7.12,6.99,7.05,1368402.0,6.5785,6.6913,6.5691,6.6255,1368402.0
2022-10-26 09:30:00,7.12,7.35,7.02,7.25,1209800.0,6.6913,6.9075,6.5973,6.8135,1209800.0
2022-10-26 10:00:00,7.25,7.44,7.24,7.4,1299275.0,6.8135,6.992,6.8041,6.9545,1299275.0
2022-10-26 10:30:00,7.4,7.5,7.31,7.33,1001976.0,6.9545,7.0484,6.8699,6.8887,1001976.0
2022-10-26 11:00:00,7.33,7.43,7.32,7.43,1064536.0,6.8887,6.9826,6.8793,6.9826,1064536.0
2022-10-26 11:30:00,7.43,7.56,7.37,7.51,807804.0,6.9826,7.1048,6.9263,7.0578,807804.0
2022-10-26 12:00:00,7.51,7.76,7.5,7.73,696372.0,7.0578,7.2928,7.0484,7.2646,696372.0
2022-10-26 12:30:00,7.73,7.77,7.51,7.53,871310.0,7.2646,7.3022,7.0578,7.0766,871310.0
2022-10-26 13:00:00,7.53,7.56,7.42,7.44,791820.0,7.0766,7.1048,6.9732,6.992,791820.0
2022-10-26 13:30:00,7.45,7.6,7.45,7.59,364211.0,7.0014,7.1424,7.0014,7.133,364211.0
2022-10-26 14:00:00,7.58,7.63,7.52,7.54,352475.0,7.1236,7.1706,7.0672,7.086,352475.0
2022-10-26 14:30:00,7.54,7.56,7.48,7.51,306218.0,7.086,7.1048,7.0296,7.0578,306218.0
2022-10-26 15:00:00,7.51,7.53,7.46,7.49,471455.0,7.0578,7.0766,7.0108,7.039,471455.0
2022-10-26 15:30:00,7.49,7.55,7.49,7.5,979269.0,7.039,7.0954,7.039,7.0484,979269.0
2022-10-27 09:30:00,7.29,7.31,7.06,7.14,622165.0,6.8511,6.8699,6.6349,6.7101,622165.0
2022-10-27 10:00:00,7.14,7.27,7.07,7.25,814227.0,6.7101,6.8323,6.6443,6.8135,814227.0
2022-10-27 10:30:00,7.26,7.33,7.21,7.28,642071.0,6.8229,6.8887,6.7759,6.8417,642071.0
2022-10-27 11:00:00,7.28,7.38,7.26,7.29,724029.0,6.8417,6.9357,6.8229,6.8511,724029.0
2022-10-27 11:30:00,7.29,7.35,7.19,7.19,838683.0,6.8511,6.9075,6.7571,6.7571,838683.0
2022-10-27 12:00:00,7.19,7.23,7.18,7.21,263928.0,6.7571,6.7947,6.7477,6.7759,263928.0
2022-10-27 12:30:00,7.21,7.26,7.16,7.22,1019543.0,6.7759,6.8229,6.7289,6.7853,1019543.0
2022-10-27 13:00:00,7.22,7.23,7.16,7.18,272237.0,6.7853,6.7947,6.7289,6.7477,272237.0
2022-10-27 13:30:00,7.17,7.18,7.11,7.12,189472.0,6.7383,6.7477,6.6819,6.6913,189472.0
2022-10-27 14:00:00,7.13,7.16,7.1,7.11,134913.0,6.7007,6.7289,6.6725,6.6819,134913.0
2022-10-27 14:30:00,7.11,7.15,7.09,7.11,115690.0,6.6819,6.7195,6.6631,6.6819,115690.0
2022-10-27 15:00:00,7.11,7.12,7.04,7.06,259307.0,6.6819,6.6913,6.6161,6.6349,259307.0
2022-10-27 15:30:00,7.06,7.08,7.03,7.07,832391.0,6.6349,6.6537,6.6067,6.6443,832391.0
2022-10-28 09:30:00,6.85,7.05,6.81,6.89,866338.0,6.4376,6.6255,6.4,6.4752,866338.0
2022-10-28 10:00:00,6.89,6.9,6.73,6.82,529506.0,6.4752,6.4846,6.3248,6.4094,529506.0
2022-10-28 10:30:00,6.82,6.88,6.73,6.87,562601.0,6.4094,6.4658,6.3248,6.4564,562601.0
2022-10-28 11:00:00,6.87,6.93,6.84,6.85,304038.0,6.4564,6.5127,6.4282,6.4376,304038.0
2022-10-28 11:30:00,6.85,6.92,6.85,6.86,250729.0,6.4376,6.5034,6.4376,6.447,250729.0
2022-10-28 12:00:00,6.86,6.9,6.84,6.9,143391.0,6.447,6.4846,6.4282,6.4846,143391.0
2022-10-28 12:30:00,6.9,6.98,6.89,6.97,72507.0,6.4846,6.5597,6.4752,6.5503,72507.0
2022-10-28 13:00:00,6.97,6.98,6.92,6.93,151068.0,6.5503,6.5597,6.5034,6.5127,151068.0
2022-10-28 13:30:00,6.92,6.94,6.91,6.93,69296.0,6.5034,6.5221,6.494,6.5127,69296.0
2022-10-28 14:00:00,6.93,6.94,6.91,6.93,140671.0,6.5127,6.5221,6.494,6.5127,140671.0
2022-10-28 14:30:00,6.93,6.97,6.92,6.97,351563.0,6.5127,6.5503,6.5034,6.5503,351563.0
2022-10-28 15:00:00,6.97,6.97,6.93,6.94,289319.0,6.5503,6.5503,6.5127,6.5221,289319.0
2022-10-28 15:30:00,6.94,7.0,6.93,6.98,477593.0,6.5221,6.5785,6.5127,6.5597,477593.0
2022-10-31 09:30:00,6.79,7.05,6.79,7.03,397177.0,6.3812,6.6255,6.3812,6.6067,397177.0
2022-10-31 10:00:00,7.04,7.08,6.9,6.93,341407.0,6.6161,6.6537,6.4846,6.5127,341407.0
2022-10-31 10:30:00,6.92,7.04,6.87,7.02,478073.0,6.5034,6.6161,6.4564,6.5973,478073.0
2022-10-31 11:00:00,7.03,7.07,7.01,7.04,293794.0,6.6067,6.6443,6.5879,6.6161,293794.0
2022-10-31 11:30:00,7.04,7.09,7.02,7.03,220618.0,6.6161,6.6631,6.5973,6.6067,220618.0
2022-10-31 12:00:00,7.03,7.06,6.97,6.98,221994.0,6.6067,6.6349,6.5503,6.5597,221994.0
2022-10-31 12:30:00,6.97,7.04,6.95,7.03,178794.0,6.5503,6.6161,6.5315,6.6067,178794.0
2022-10-31 13:00:00,7.03,7.06,7.02,7.06,116536.0,6.6067,6.6349,6.5973,6.6349,116536.0
2022-10-31 13:30:00,7.06,7.06,7.04,7.06,66699.0,6.6349,6.6349,6.6161,6.6349,66699.0
2022-10-31 14:00:00,7.06,7.06,7.0,7.0,108182.0,6.6349,6.6349,6.5785,6.5785,108182.0
2022-10-31 14:30:00,7.0,7.02,6.97,6.99,117554.0,6.5785,6.5973,6.5503,6.5691,117554.0
2022-10-31 15:00:00,6.98,7.01,6.96,7.0,131157.0,6.5597,6.5879,6.5409,6.5785,131157.0
2022-10-31 15:30:00,7.0,7.04,6.98,6.98,560583.0,6.5785,6.6161,6.5597,6.5597,560583.0
2022-11-01 09:30:00,7.61,7.76,7.46,7.54,1150623.0,7.1518,7.2928,7.0108,7.086,1150623.0
2022-11-01 10:00:00,7.54,7.55,7.4,7.46,278631.0,7.086,7.0954,6.9545,7.0108,278631.0
2022-11-01 10:30:00,7.46,7.47,7.31,7.36,389532.0,7.0108,7.0202,6.8699,6.9169,389532.0
2022-11-01 11:00:00,7.36,7.42,7.31,7.42,242830.0,6.9169,6.9732,6.8699,6.9732,242830.0
2022-11-01 11:30:00,7.41,7.45,7.36,7.38,198498.0,6.9638,7.0014,6.9169,6.9357,198498.0
2022-11-01 12:00:00,7.38,7.43,7.34,7.4,317022.0,6.9357,6.9826,6.8981,6.9545,317022.0
2022-11-01 12:30:00,7.4,7.47,7.37,7.46,181665.0,6.9545,7.0202,6.9263,7.0108,181665.0
2022-11-01 13:00:00,7.46,7.52,7.46,7.49,173415.0,7.0108,7.0672,7.0108,7.039,173415.0
2022-11-01 13:30:00,7.49,7.52,7.47,7.52,176678.0,7.039,7.0672,7.0202,7.0672,176678.0
2022-11-01 14:00:00,7.52,7.57,7.52,7.54,364571.0,7.0672,7.1142,7.0672,7.086,364571.0
2022-11-01 14:30:00,7.54,7.54,7.48,7.53,203058.0,7.086,7.086,7.0296,7.0766,203058.0
2022-11-01 15:00:00,7.53,7.54,7.47,7.48,226986.0,7.0766,7.086,7.0202,7.0296,226986.0
2022-11-01 15:30:00,7.47,7.49,7.44,7.46,625796.0,7.0202,7.039,6.992,7.0108,625796.0
2022-11-02 09:30:00,7.45,7.52,7.31,7.42,618556.0,7.0014,7.0672,6.8699,6.9732,618556.0
2022-11-02 10:00:00,7.43,7.45,7.29,7.32,242811.0,6.9826,7.0014,6.8511,6.8793,242811.0
2022-11-02 10:30:00,7.33,7.33,7.18,7.2,200550.0,6.8887,6.8887,6.7477,6.7665,200550.0
2022-11-02 11:00:00,7.21,7.31,7.19,7.31,455637.0,6.7759,6.8699,6.7571,6.8699,455637.0
2022-11-02 11:30:00,7.31,7.32,7.28,7.31,110592.0,6.8699,6.8793,6.8417,6.8699,110592.0
2022-11-02 12:00:00,7.31,7.35,7.3,7.35,118477.0,6.8699,6.9075,6.8605,6.9075,118477.0
2022-11-02 12:30:00,7.35,7.37,7.3,7.32,131629.0,6.9075,6.9263,6.8605,6.8793,131629.0
2022-11-02 13:00:00,7.33,7.33,7.3,7.3,72554.0,6.8887,6.8887,6.8605,6.8605,72554.0
2022-11-02 13:30:00,7.3,7.34,7.29,7.3,124982.0,6.8605,6.8981,6.8511,6.8605,124982.0
2022-11-02 14:00:00,7.3,7.43,7.3,7.43,141767.0,6.8605,6.9826,6.8605,6.9826,141767.0
2022-11-02 14:30:00,7.43,7.45,7.31,7.33,602743.0,6.9826,7.0014,6.8699,6.8887,602743.0
2022-11-02 15:00:00,7.32,7.45,7.24,7.26,632028.0,6.8793,7.0014,6.8041,6.8229,632028.0
2022-11-02 15:30:00,7.26,7.28,7.21,7.27,998405.0,6.8229,6.8417,6.7759,6.8323,998405.0
2022-11-03 09:30:00,7.1,7.27,7.1,7.21,456281.0,6.6725,6.8323,6.6725,6.7759,456281.0
2022-11-03 10:00:00,7.22,7.31,7.16,7.29,271587.0,6.7853,6.8699,6.7289,6.8511,271587.0
2022-11-03 10:30:00,7.29,7.62,7.27,7.58,346173.0,6.8511,7.1612,6.8323,7.1236,346173.0
2022-11-03 11:00:00,7.57,7.63,7.4,7.41,413130.0,7.1142,7.1706,6.9545,6.9638,413130.0
2022-11-03 11:30:00,7.41,7.6,7.4,7.54,322503.0,6.9638,7.1424,6.9545,7.086,322503.0
2022-11-03 12:00:00,7.55,7.58,7.52,7.55,182819.0,7.0954,7.1236,7.0672,7.0954,182819.0
2022-11-03 12:30:00,7.55,7.6,7.52,7.56,126545.0,7.0954,7.1424,7.0672,7.1048,126545.0
2022-11-03 13:00:00,7.56,7.57,7.54,7.56,91766.0,7.1048,7.1142,7.086,7.1048,91766.0
2022-11-03 13:30:00,7.56,7.57,7.54,7.55,87657.0,7.1048,7.1142,7.086,7.0954,87657.0
2022-11-03 14:00:00,7.56,7.56,7.52,7.54,110405.0,7.1048,7.1048,7.0672,7.086,110405.0
2022-11-03 14:30:00,7.54,7.56,7.5,7.56,142870.0,7.086,7.1048,7.0484,7.1048,142870.0
2022-11-03 15:00:00,7.56,7.58,7.54,7.58,112092.0,7.1048,7.1236,7.086,7.1236,112092.0
2022-11-03 15:30:00,7.58,7.59,7.54,7.57,529703.0,7.1236,7.133,7.086,7.1142,529703.0
2022-11-04 09:30:00,8.2,8.28,7.73,8.14,1137781.0,7.7063,7.7815,7.2646,7.6499,1137781.0
2022-11-04 10:00:00,8.14,8.15,7.97,8.07,370430.0,7.6499,7.6593,7.4901,7.5841,370430.0
2022-11-04 10:30:00,8.07,8.12,8.0,8.04,388427.0,7.5841,7.6311,7.5183,7.5559,388427.0
2022-11-04 11:00:00,8.04,8.12,8.02,8.12,584381.0,7.5559,7.6311,7.5371,7.6311,584381.0
2022-11-04 11:30:00,8.12,8.14,8.06,8.08,316974.0,7.6311,7.6499,7.5747,7.5935,316974.0
2022-11-04 12:00:00,8.08,8.09,7.99,8.04,231086.0,7.5935,7.6029,7.5089,7.5559,231086.0
2022-11-04 12:30:00,8.04,8.07,8.01,8.03,117444.0,7.5559,7.5841,7.5277,7.5465,117444.0
2022-11-04 13:00:00,8.02,8.1,8.01,8.09,156328.0,7.5371,7.6123,7.5277,7.6029,156328.0
2022-11-04 13:30:00,8.09,8.1,8.02,8.05,183899.0,7.6029,7.6123,7.5371,7.5653,183899.0
2022-11-04 14:00:00,8.04,8.14,8.04,8.14,150862.0,7.5559,7.6499,7.5559,7.6499,150862.0
2022-11-04 14:30:00,8.14,8.23,8.13,8.21,379731.0,7.6499,7.7345,7.6405,7.7157,379731.0
2022-11-04 15:00:00,8.22,8.24,8.2,8.24,211214.0,7.7251,7.7439,7.7063,7.7439,211214.0
2022-11-04 15:30:00,8.24,8.27,8.11,8.12,994823.0,7.7439,7.7721,7.6217,7.6311,994823.0
2022-11-07 09:30:00,8.34,8.4,8.15,8.29,702885.0,7.8379,7.8942,7.6593,7.7909,702885.0
2022-11-07 10:00:00,8.29,8.35,8.25,8.32,324585.0,7.7909,7.8473,7.7533,7.8191,324585.0
2022-11-07 10:30:00,8.31,8.37,8.26,8.31,221076.0,7.8097,7.866,7.7627,7.8097,221076.0
2022-11-07 11:00:00,8.32,8.32,8.25,8.26,147551.0,7.8191,7.8191,7.7533,7.7627,147551.0
2022-11-07 11:30:00,8.27,8.27,8.18,8.23,269170.0,7.7721,7.7721,7.6875,7.7345,269170.0
2022-11-07 12:00:00,8.22,8.34,8.21,8.33,165012.0,7.7251,7.8379,7.7157,7.8285,165012.0
2022-11-07 12:30:00,8.33,8.34,8.28,8.3,193853.0,7.8285,7.8379,7.7815,7.8003,193853.0
2022-11-07 13:00:00,8.31,8.33,8.29,8.32,110466.0,7.8097,7.8285,7.7909,7.8191,110466.0
2022-11-07 13:30:00,8.32,8.33,8.26,8.29,168815.0,7.8191,7.8285,7.7627,7.7909,168815.0
2022-11-07 14:00:00,8.29,8.29,8.26,8.26,101122.0,7.7909,7.7909,7.7627,7.7627,101122.0
2022-11-07 14:30:00,8.27,8.29,8.24,8.29,125684.0,7.7721,7.7909,7.7439,7.7909,125684.0
2022-11-07 15:00:00,8.28,8.29,8.27,8.29,209323.0,7.7815,7.7909,7.7721,7.7909,209323.0
2022-11-07 15:30:00,8.29,8.3,8.26,8.26,408869.0,7.7909,7.8003,7.7627,7.7627,408869.0
2022-11-08 09:30:00,8.06,8.18,7.9,8.04,496908.0,7.5747,7.6875,7.4243,7.5559,496908.0
2022-11-08 10:00:00,8.04,8.13,8.02,8.04,194311.0,7.5559,7.6405,7.5371,7.5559,194311.0
2022-11-08 10:30:00,8.05,8.13,8.03,8.12,166485.0,7.5653,7.6405,7.5465,7.6311,166485.0
2022-11-08 11:00:00,8.12,8.19,8.08,8.19,306495.0,7.6311,7.6969,7.5935,7.6969,306495.0
2022-11-08 11:30:00,8.19,8.24,8.14,8.14,182158.0,7.6969,7.7439,7.6499,7.6499,182158.0
2022-11-08 12:00:00,8.14,8.22,8.13,8.21,129968.0,7.6499,7.7251,7.6405,7.7157,129968.0
2022-11-08 12:30:00,8.21,8.23,8.18,8.21,85200.0,7.7157,7.7345,7.6875,7.7157,85200.0
2022-11-08 13:00:00,8.22,8.24,8.16,8.19,123858.0,7.7251,7.7439,7.6687,7.6969,123858.0
2022-11-08 13:30:00,8.19,8.27,8.17,8.22,129678.0,7.6969,7.7721,7.6781,7.7251,129678.0
2022-11-08 14:00:00,8.22,8.25,8.15,8.16,158277.0,7.7251,7.7533,7.6593,7.6687,158277.0
2022-11-08 14:30:00,8.16,8.22,8.13,8.2,142663.0,7.6687,7.7251,7.6405,7.7063,142663.0
2022-11-08 15:00:00,8.2,8.25,8.18,8.25,160911.0,7.7063,7.7533,7.6875,7.7533,160911.0
2022-11-08 15:30:00,8.25,8.28,8.2,8.21,861518.0,7.7533,7.7815,7.7063,7.7157,861518.0
2022-11-09 09:30:00,8.0,8.01,7.8,7.83,1127508.0,7.5183,7.5277,7.3304,7.3586,1127508.0
2022-11-09 10:00:00,7.83,7.94,7.81,7.83,601598.0,7.3586,7.4619,7.3398,7.3586,601598.0
2022-11-09 10:30:00,7.84,7.92,7.81,7.88,326779.0,7.368,7.4431,7.3398,7.4056,326779.0
2022-11-09 11:00:00,7.88,7.91,7.8,7.87,473230.0,7.4056,7.4337,7.3304,7.3962,473230.0
2022-11-09 11:30:00,7.87,7.87,7.81,7.81,289942.0,7.3962,7.3962,7.3398,7.3398,289942.0
2022-11-09 12:00:00,7.82,7.83,7.72,7.76,277012.0,7.3492,7.3586,7.2552,7.2928,277012.0
2022-11-09 12:30:00,7.76,7.81,7.75,7.81,193627.0,7.2928,7.3398,7.2834,7.3398,193627.0
2022-11-09 13:00:00,7.8,7.82,7.71,7.71,211014.0,7.3304,7.3492,7.2458,7.2458,211014.0
2022-11-09 13:30:00,7.71,7.75,7.7,7.75,140736.0,7.2458,7.2834,7.2364,7.2834,140736.0
2022-11-09 14:00:00,7.75,7.75,7.71,7.71,160196.0,7.2834,7.2834,7.2458,7.2458,160196.0
2022-11-09 14:30:00,7.72,7.72,7.66,7.7,137803.0,7.2552,7.2552,7.1988,7.2364,137803.0
2022-11-09 15:00:00,7.69,7.73,7.69,7.71,163054.0,7.227,7.2646,7.227,7.2458,163054.0
2022-11-09 15:30:00,7.71,7.72,7.62,7.67,926266.0,7.2458,7.2552,7.1612,7.2082,926266.0
2022-11-10 09:30:00,8.06,8.39,8.02,8.28,972339.0,7.5747,7.8848,7.5371,7.7815,972339.0
2022-11-10 10:00:00,8.29,8.32,8.17,8.24,458620.0,7.7909,7.8191,7.6781,7.7439,458620.0
2022-11-10 10:30:00,8.23,8.26,8.15,8.22,413524.0,7.7345,7.7627,7.6593,7.7251,413524.0
2022-11-10 11:00:00,8.23,8.28,8.14,8.15,291557.0,7.7345,7.7815,7.6499,7.6593,291557.0
2022-11-10 11:30:00,8.15,8.28,8.15,8.26,132858.0,7.6593,7.7815,7.6593,7.7627,132858.0
2022-11-10 12:00:00,8.27,8.3,8.24,8.25,188443.0,7.7721,7.8003,7.7439,7.7533,188443.0
2022-11-10 12:30:00,8.24,8.25,8.21,8.21,119303.0,7.7439,7.7533,7.7157,7.7157,119303.0
2022-11-10 13:00:00,8.21,8.27,8.21,8.24,188255.0,7.7157,7.7721,7.7157,7.7439,188255.0
2022-11-10 13:30:00,8.24,8.31,8.23,8.26,248415.0,7.7439,7.8097,7.7345,7.7627,248415.0
2022-11-10 14:00:00,8.26,8.27,8.23,8.25,57911.0,7.7627,7.7721,7.7345,7.7533,57911.0
2022-11-10 14:30:00,8.25,8.26,8.24,8.25,57711.0,7.7533,7.7627,7.7439,7.7533,57711.0
2022-11-10 15:00:00,8.24,8.25,8.2,8.22,152718.0,7.7439,7.7533,7.7063,7.7251,152718.0
2022-11-10 15:30:00,8.22,8.23,8.14,8.16,930068.0,7.7251,7.7345,7.6499,7.6687,930068.0
2022-11-11 09:30:00,8.58,8.75,8.43,8.54,785465.0,8.0634,8.2232,7.9224,8.0258,785465.0
2022-11-11 10:00:00,8.53,8.75,8.48,8.75,647396.0,8.0164,8.2232,7.9694,8.2232,647396.0
2022-11-11 10:30:00,8.75,8.75,8.5,8.52,517751.0,8.2232,8.2232,7.9882,8.007,517751.0
2022-11-11 11:00:00,8.51,8.76,8.5,8.62,692018.0,7.9976,8.2326,7.9882,8.101,692018.0
2022-11-11 11:30:00,8.62,8.68,8.56,8.62,380682.0,8.101,8.1574,8.0446,8.101,380682.0
2022-11-11 12:00:00,8.61,8.68,8.57,8.67,235735.0,8.0916,8.1574,8.054,8.148,235735.0
2022-11-11 12:30:00,8.68,8.72,8.64,8.7,128010.0,8.1574,8.195,8.1198,8.1762,128010.0
2022-11-11 13:00:00,8.7,8.79,8.68,8.78,233630.0,8.1762,8.2608,8.1574,8.2514,233630.0
2022-11-11 13:30:00,8.78,8.83,8.76,8.82,213720.0,8.2514,8.2984,8.2326,8.289,213720.0
2022-11-11 14:00:00,8.82,8.83,8.75,8.78,313100.0,8.289,8.2984,8.2232,8.2514,313100.0
2022-11-11 14:30:00,8.78,8.79,8.75,8.76,90015.0,8.2514,8.2608,8.2232,8.2326,90015.0
2022-11-11 15:00:00,8.75,8.76,8.68,8.71,258686.0,8.2232,8.2326,8.1574,8.1856,258686.0
2022-11-11 15:30:00,8.71,8.74,8.64,8.64,800404.0,8.1856,8.2138,8.1198,8.1198,800404.0
2022-11-14 09:30:00,8.79,9.02,8.71,8.75,1245844.0,8.2608,8.4769,8.1856,8.2232,1245844.0
2022-11-14 10:00:00,8.76,8.92,8.75,8.91,314722.0,8.2326,8.3829,8.2232,8.3735,314722.0
2022-11-14 10:30:00,8.92,8.92,8.74,8.76,262198.0,8.3829,8.3829,8.2138,8.2326,262198.0
2022-11-14 11:00:00,8.76,8.94,8.76,8.91,273050.0,8.2326,8.4017,8.2326,8.3735,273050.0
2022-11-14 11:30:00,8.91,8.99,8.87,8.89,477497.0,8.3735,8.4487,8.3359,8.3547,477497.0
2022-11-14 12:00:00,8.9,8.93,8.85,8.88,148018.0,8.3641,8.3923,8.3171,8.3453,148018.0
2022-11-14 12:30:00,8.88,8.9,8.87,8.88,96303.0,8.3453,8.3641,8.3359,8.3453,96303.0
2022-11-14 13:00:00,8.88,8.93,8.86,8.92,163857.0,8.3453,8.3923,8.3265,8.3829,163857.0
2022-11-14 13:30:00,8.92,8.98,8.91,8.96,174905.0,8.3829,8.4393,8.3735,8.4205,174905.0
2022-11-14 14:00:00,8.95,8.97,8.93,8.93,174536.0,8.4111,8.4299,8.3923,8.3923,174536.0
2022-11-14 14:30:00,8.94,8.95,8.88,8.89,229507.0,8.4017,8.4111,8.3453,8.3547,229507.0
2022-11-14 15:00:00,8.89,8.9,8.83,8.88,225910.0,8.3547,8.3641,8.2984,8.3453,225910.0
2022-11-14 15:30:00,8.88,8.9,8.79,8.8,955298.0,8.3453,8.3641,8.2608,8.2702,955298.0
2022-11-15 09:30:00,9.21,9.4,9.1,9.21,1381222.0,8.6555,8.834,8.5521,8.6555,1381222.0
2022-11-15 10:00:00,9.21,9.32,9.13,9.3,693093.0,8.6555,8.7588,8.5803,8.7401,693093.0
2022-11-15 10:30:00,9.29,9.35,9.2,9.22,478667.0,8.7307,8.787,8.6461,8.6649,478667.0
2022-11-15 11:00:00,9.22,9.27,9.15,9.24,329904.0,8.6649,8.7119,8.5991,8.6837,329904.0
2022-11-15 11:30:00,9.24,9.36,9.23,9.32,348696.0,8.6837,8.7964,8.6743,8.7588,348696.0
2022-11-15 12:00:00,9.32,9.37,9.21,9.23,283269.0,8.7588,8.8058,8.6555,8.6743,283269.0
2022-11-15 12:30:00,9.23,9.32,9.23,9.26,270923.0,8.6743,8.7588,8.6743,8.7025,270923.0
2022-11-15 13:00:00,9.25,9.31,9.23,9.25,237088.0,8.6931,8.7495,8.6743,8.6931,237088.0
2022-11-15 13:30:00,9.24,9.26,9.11,9.21,341973.0,8.6837,8.7025,8.5615,8.6555,341973.0
2022-11-15 14:00:00,9.21,9.3,9.17,9.29,364544.0,8.6555,8.7401,8.6179,8.7307,364544.0
2022-11-15 14:30:00,9.29,9.32,9.25,9.29,229592.0,8.7307,8.7588,8.6931,8.7307,229592.0
2022-11-15 15:00:00,9.29,9.3,9.22,9.24,306523.0,8.7307,8.7401,8.6649,8.6837,306523.0
2022-11-15 15:30:00,9.23,9.24,9.14,9.17,781614.0,8.6743,8.6837,8.5897,8.6179,781614.0
2022-11-16 09:30:00,9.05,9.05,8.67,8.87,661802.0,8.5051,8.5051,8.148,8.3359,661802.0
2022-11-16 10:00:00,8.87,8.99,8.86,8.91,362577.0,8.3359,8.4487,8.3265,8.3735,362577.0
2022-11-16 10:30:00,8.91,8.94,8.83,8.84,279548.0,8.3735,8.4017,8.2984,8.3077,279548.0
2022-11-16 11:00:00,8.85,8.93,8.83,8.89,226613.0,8.3171,8.3923,8.2984,8.3547,226613.0
2022-11-16 11:30:00,8.89,8.9,8.85,8.87,147047.0,8.3547,8.3641,8.3171,8.3359,147047.0
2022-11-16 12:00:00,8.88,8.89,8.8,8.85,131009.0,8.3453,8.3547,8.2702,8.3171,131009.0
2022-11-16 12:30:00,8.85,8.92,8.85,8.91,109031.0,8.3171,8.3829,8.3171,8.3735,109031.0
2022-11-16 13:00:00,8.91,8.92,8.87,8.88,111267.0,8.3735,8.3829,8.3359,8.3453,111267.0
2022-11-16 13:30:00,8.88,8.9,8.84,8.89,132373.0,8.3453,8.3641,8.3077,8.3547,132373.0
2022-11-16 14:00:00,8.89,8.94,8.89,8.92,140030.0,8.3547,8.4017,8.3547,8.3829,140030.0
2022-11-16 14:30:00,8.91,8.95,8.9,8.94,133419.0,8.3735,8.4111,8.3641,8.4017,133419.0
2022-11-16 15:00:00,8.94,8.94,8.89,8.93,202367.0,8.4017,8.4017,8.3547,8.3923,202367.0
2022-11-16 15:30:00,8.93,8.94,8.89,8.9,502019.0,8.3923,8.4017,8.3547,8.3641,502019.0
2022-11-17 09:30:00,8.67,8.96,8.55,8.83,867615.0,8.148,8.4205,8.0352,8.2984,867615.0
2022-11-17 10:00:00,8.84,9.13,8.83,9.1,487524.0,8.3077,8.5803,8.2984,8.5521,487524.0
2022-11-17 10:30:00,9.11,9.27,9.09,9.21,287935.0,8.5615,8.7119,8.5427,8.6555,287935.0
2022-11-17 11:00:00,9.21,9.23,9.15,9.2,220529.0,8.6555,8.6743,8.5991,8.6461,220529.0
2022-11-17 11:30:00,9.19,9.3,9.15,9.29,411600.0,8.6367,8.7401,8.5991,8.7307,411600.0
2022-11-17 12:00:00,9.28,9.36,9.27,9.35,441359.0,8.7213,8.7964,8.7119,8.787,441359.0
2022-11-17 12:30:00,9.34,9.36,9.31,9.34,159474.0,8.7776,8.7964,8.7495,8.7776,159474.0
2022-11-17 13:00:00,9.34,9.42,9.32,9.36,243879.0,8.7776,8.8528,8.7588,8.7964,243879.0
2022-11-17 13:30:00,9.36,9.41,9.35,9.38,162954.0,8.7964,8.8434,8.787,8.8152,162954.0
2022-11-17 14:00:00,9.39,9.41,9.3,9.31,315585.0,8.8246,8.8434,8.7401,8.7495,315585.0
2022-11-17 14:30:00,9.32,9.4,9.31,9.38,204866.0,8.7588,8.834,8.7495,8.8152,204866.0
2022-11-17 15:00:00,9.38,9.41,9.32,9.33,273105.0,8.8152,8.8434,8.7588,8.7682,273105.0
2022-11-17 15:30:00,9.33,9.41,9.31,9.41,586840.0,8.7682,8.8434,8.7495,8.8434,586840.0
2022-11-18 09:30:00,9.21,9.49,9.21,9.49,702219.0,8.6555,8.9186,8.6555,8.9186,702219.0
2022-11-18 10:00:00,9.49,9.53,9.39,9.51,526994.0,8.9186,8.9562,8.8246,8.9374,526994.0
2022-11-18 10:30:00,9.51,9.55,9.43,9.44,315449.0,8.9374,8.975,8.8622,8.8716,315449.0
2022-11-18 11:00:00,9.44,9.45,9.28,9.3,283752.0,8.8716,8.881,8.7213,8.7401,283752.0
2022-11-18 11:30:00,9.29,9.35,9.28,9.31,185259.0,8.7307,8.787,8.7213,8.7495,185259.0
2022-11-18 12:00:00,9.31,9.35,9.27,9.33,158349.0,8.7495,8.787,8.7119,8.7682,158349.0
2022-11-18 12:30:00,9.33,9.34,9.28,9.29,133739.0,8.7682,8.7776,8.7213,8.7307,133739.0
2022-11-18 13:00:00,9.29,9.35,9.28,9.33,89226.0,8.7307,8.787,8.7213,8.7682,89226.0
2022-11-18 13:30:00,9.33,9.33,9.29,9.3,83134.0,8.7682,8.7682,8.7307,8.7401,83134.0
2022-11-18 14:00:00,9.3,9.38,9.29,9.36,173905.0,8.7401,8.8152,8.7307,8.7964,173905.0
2022-11-18 14:30:00,9.36,9.39,9.34,9.36,201097.0,8.7964,8.8246,8.7776,8.7964,201097.0
2022-11-18 15:00:00,9.36,9.41,9.35,9.38,231384.0,8.7964,8.8434,8.787,8.8152,231384.0
2022-11-18 15:30:00,9.38,9.41,9.32,9.34,727671.0,8.8152,8.8434,8.7588,8.7776,727671.0
2022-11-21 09:30:00,9.15,9.16,8.9,9.14,852824.0,8.5991,8.6085,8.3641,8.5897,852824.0
2022-11-21 10:00:00,9.14,9.19,9.09,9.13,411256.0,8.5897,8.6367,8.5427,8.5803,411256.0
2022-11-21 10:30:00,9.13,9.16,8.97,9.0,211962.0,8.5803,8.6085,8.4299,8.4581,211962.0
2022-11-21 11:00:00,9.0,9.07,8.97,9.04,270091.0,8.4581,8.5239,8.4299,8.4957,270091.0
2022-11-21 11:30:00,9.04,9.06,8.94,8.96,197533.0,8.4957,8.5145,8.4017,8.4205,197533.0
2022-11-21 12:00:00,8.96,8.98,8.91,8.91,171952.0,8.4205,8.4393,8.3735,8.3735,171952.0
2022-11-21 12:30:00,8.92,8.94,8.88,8.88,169500.0,8.3829,8.4017,8.3453,8.3453,169500.0
2022-11-21 13:00:00,8.88,8.97,8.88,8.95,114903.0,8.3453,8.4299,8.3453,8.4111,114903.0
2022-11-21 13:30:00,8.95,8.96,8.83,8.84,199194.0,8.4111,8.4205,8.2984,8.3077,199194.0
2022-11-21 14:00:00,8.84,8.87,8.8,8.86,279531.0,8.3077,8.3359,8.2702,8.3265,279531.0
2022-11-21 14:30:00,8.86,8.88,8.84,8.87,118744.0,8.3265,8.3453,8.3077,8.3359,118744.0
2022-11-21 15:00:00,8.86,8.93,8.86,8.89,239848.0,8.3265,8.3923,8.3265,8.3547,239848.0
2022-11-21 15:30:00,8.89,8.98,8.87,8.92,806647.0,8.3547,8.4393,8.3359,8.3829,806647.0
2022-11-22 09:30:00,9.0,9.55,9.0,9.38,1399475.0,8.4581,8.975,8.4581,8.8152,1399475.0
2022-11-22 10:00:00,9.38,9.67,9.34,9.51,651598.0,8.8152,9.0878,8.7776,8.9374,651598.0
2022-11-22 10:30:00,9.51,9.55,9.45,9.47,572439.0,8.9374,8.975,8.881,8.8998,572439.0
2022-11-22 11:00:00,9.47,9.48,9.38,9.42,347925.0,8.8998,8.9092,8.8152,8.8528,347925.0
2022-11-22 11:30:00,9.41,9.42,9.33,9.42,231300.0,8.8434,8.8528,8.7682,8.8528,231300.0
2022-11-22 12:00:00,9.41,9.49,9.4,9.46,163323.0,8.8434,8.9186,8.834,8.8904,163323.0
2022-11-22 12:30:00,9.46,9.47,9.39,9.4,123352.0,8.8904,8.8998,8.8246,8.834,123352.0
2022-11-22 13:00:00,9.39,9.45,9.33,9.38,151240.0,8.8246,8.881,8.7682,8.8152,151240.0
2022-11-22 13:30:00,9.38,9.4,9.27,9.29,130404.0,8.8152,8.834,8.7119,8.7307,130404.0
2022-11-22 14:00:00,9.29,9.29,9.15,9.15,162570.0,8.7307,8.7307,8.5991,8.5991,162570.0
2022-11-22 14:30:00,9.14,9.15,9.05,9.11,180684.0,8.5897,8.5991,8.5051,8.5615,180684.0
2022-11-22 15:00:00,9.12,9.23,9.11,9.22,157013.0,8.5709,8.6743,8.5615,8.6649,157013.0
2022-11-22 15:30:00,9.22,9.28,9.21,9.24,770419.0,8.6649,8.7213,8.6555,8.6837,770419.0
2022-11-23 09:30:00,9.5,9.73,9.36,9.68,866675.0,8.928,9.1442,8.7964,9.0972,866675.0
2022-11-23 10:00:00,9.69,9.7,9.6,9.61,424838.0,9.1066,9.116,9.022,9.0314,424838.0
2022-11-23 10:30:00,9.61,9.7,9.54,9.7,541714.0,9.0314,9.116,8.9656,9.116,541714.0
2022-11-23 11:00:00,9.71,9.74,9.67,9.69,222862.0,9.1254,9.1536,9.0878,9.1066,222862.0
2022-11-23 11:30:00,9.68,9.75,9.64,9.74,263956.0,9.0972,9.163,9.0596,9.1536,263956.0
2022-11-23 12:00:00,9.73,9.79,9.72,9.76,136586.0,9.1442,9.2006,9.1348,9.1724,136586.0
2022-11-23 12:30:00,9.76,9.77,9.69,9.71,96303.0,9.1724,9.1818,9.1066,9.1254,96303.0
2022-11-23 13:00:00,9.71,9.71,9.67,9.69,111311.0,9.1254,9.1254,9.0878,9.1066,111311.0
2022-11-23 13:30:00,9.69,9.72,9.67,9.71,168138.0,9.1066,9.1348,9.0878,9.1254,168138.0
2022-11-23 14:00:00,9.71,9.83,9.7,9.79,216301.0,9.1254,9.2381,9.116,9.2006,216301.0
2022-11-23 14:30:00,9.79,9.83,9.75,9.79,147206.0,9.2006,9.2381,9.163,9.2006,147206.0
2022-11-23 15:00:00,9.79,9.82,9.78,9.79,149398.0,9.2006,9.2287,9.1912,9.2006,149398.0
2022-11-23 15:30:00,9.79,9.79,9.71,9.72,903782.0,9.2006,9.2006,9.1254,9.1348,903782.0
2022-11-25 09:30:00,9.56,9.65,9.45,9.57,961518.0,8.9844,9.069,8.881,8.9938,961518.0
2022-11-25 10:00:00,9.57,9.68,9.56,9.63,568187.0,8.9938,9.0972,8.9844,9.0502,568187.0
2022-11-25 10:30:00,9.63,9.73,9.58,9.71,650046.0,9.0502,9.1442,9.0032,9.1254,650046.0
2022-11-25 11:00:00,9.71,9.74,9.64,9.66,572767.0,9.1254,9.1536,9.0596,9.0784,572767.0
2022-11-25 11:30:00,9.67,9.76,9.66,9.76,515238.0,9.0878,9.1724,9.0784,9.1724,515238.0
2022-11-25 12:00:00,9.76,9.78,9.7,9.76,557112.0,9.1724,9.1912,9.116,9.1724,557112.0
2022-11-25 12:30:00,9.75,9.84,9.63,9.65,650256.0,9.163,9.2475,9.0502,9.069,650256.0
2022-11-28 09:30:00,9.68,10.0,9.55,9.99,723805.0,9.0972,9.3979,8.975,9.3885,723805.0
2022-11-28 10:00:00,9.98,10.07,9.92,9.97,420486.0,9.3791,9.4637,9.3227,9.3697,420486.0
2022-11-28 10:30:00,9.97,10.04,9.86,9.87,638699.0,9.3697,9.4355,9.2663,9.2757,638699.0
2022-11-28 11:00:00,9.87,10.0,9.87,9.94,509801.0,9.2757,9.3979,9.2757,9.3415,509801.0
2022-11-28 11:30:00,9.94,9.95,9.87,9.89,291943.0,9.3415,9.3509,9.2757,9.2945,291943.0
2022-11-28 12:00:00,9.89,9.91,9.85,9.9,227253.0,9.2945,9.3133,9.2569,9.3039,227253.0
2022-11-28 12:30:00,9.9,9.92,9.82,9.83,246368.0,9.3039,9.3227,9.2287,9.2381,246368.0
2022-11-28 13:00:00,9.83,9.9,9.82,9.87,237375.0,9.2381,9.3039,9.2287,9.2757,237375.0
2022-11-28 13:30:00,9.87,9.87,9.81,9.86,186806.0,9.2757,9.2757,9.2193,9.2663,186806.0
2022-11-28 14:00:00,9.85,9.89,9.85,9.87,248435.0,9.2569,9.2945,9.2569,9.2757,248435.0
2022-11-28 14:30:00,9.87,9.91,9.85,9.87,247664.0,9.2757,9.3133,9.2569,9.2757,247664.0
2022-11-28 15:00:00,9.87,9.91,9.85,9.9,348238.0,9.2757,9.3133,9.2569,9.3039,348238.0
2022-11-28 15:30:00,9.9,9.97,9.88,9.88,862997.0,9.3039,9.3697,9.2851,9.2851,862997.0
2022-11-29 09:30:00,10.15,10.34,9.98,10.03,1119207.0,9.5389,9.7174,9.3791,9.4261,1119207.0
2022-11-29 10:00:00,10.03,10.26,10.03,10.21,625793.0,9.4261,9.6423,9.4261,9.5953,625793.0
2022-11-29 10:30:00,10.21,10.27,10.13,10.23,1204990.0,9.5953,9.6516,9.5201,9.6141,1204990.0
2022-11-29 11:00:00,10.24,10.26,10.08,10.13,708637.0,9.6235,9.6423,9.4731,9.5201,708637.0
2022-11-29 11:30:00,10.13,10.15,10.07,10.15,297234.0,9.5201,9.5389,9.4637,9.5389,297234.0
2022-11-29 12:00:00,10.15,10.23,10.13,10.2,334382.0,9.5389,9.6141,9.5201,9.5859,334382.0
2022-11-29 12:30:00,10.2,10.23,10.18,10.18,244747.0,9.5859,9.6141,9.5671,9.5671,244747.0
2022-11-29 13:00:00,10.18,10.23,10.18,10.22,256471.0,9.5671,9.6141,9.5671,9.6047,256471.0
2022-11-29 13:30:00,10.21,10.22,10.18,10.22,261470.0,9.5953,9.6047,9.5671,9.6047,261470.0
2022-11-29 14:00:00,10.22,10.26,10.18,10.2,243643.0,9.6047,9.6423,9.5671,9.5859,243643.0
2022-11-29 14:30:00,10.2,10.21,10.17,10.21,222411.0,9.5859,9.5953,9.5577,9.5953,222411.0
2022-11-29 15:00:00,10.21,10.23,10.16,10.17,405260.0,9.5953,9.6141,9.5483,9.5577,405260.0
2022-11-29 15:30:00,10.16,10.18,10.06,10.09,1379091.0,9.5483,9.5671,9.4543,9.4825,1379091.0
2022-11-30 09:30:00,10.4,10.99,10.4,10.96,1737135.0,9.7738,10.3283,9.7738,10.3001,1737135.0
2022-11-30 10:00:00,10.96,11.09,10.82,11.06,651657.0,10.3001,10.4223,10.1685,10.3941,651657.0
2022-11-30 10:30:00,11.06,11.09,10.97,10.98,426967.0,10.3941,10.4223,10.3095,10.3189,426967.0
2022-11-30 11:00:00,10.98,11.01,10.93,10.96,342266.0,10.3189,10.3471,10.2719,10.3001,342266.0
2022-11-30 11:30:00,10.96,11.08,10.95,11.0,346460.0,10.3001,10.4129,10.2907,10.3377,346460.0
2022-11-30 12:00:00,11.0,11.0,10.88,10.91,262147.0,10.3377,10.3377,10.2249,10.2531,262147.0
2022-11-30 12:30:00,10.91,11.02,10.9,10.99,240596.0,10.2531,10.3565,10.2437,10.3283,240596.0
2022-11-30 13:00:00,10.99,11.08,10.99,11.07,213206.0,10.3283,10.4129,10.3283,10.4035,213206.0
2022-11-30 13:30:00,11.07,11.22,11.05,11.15,496169.0,10.4035,10.5445,10.3847,10.4787,496169.0
2022-11-30 14:00:00,11.15,11.22,11.11,11.15,281228.0,10.4787,10.5445,10.4411,10.4787,281228.0
2022-11-30 14:30:00,11.14,11.16,11.06,11.08,380976.0,10.4693,10.4881,10.3941,10.4129,380976.0
2022-11-30 15:00:00,11.08,11.14,11.05,11.13,260952.0,10.4129,10.4693,10.3847,10.4599,260952.0
2022-11-30 15:30:00,11.13,11.18,11.08,11.13,1792324.0,10.4599,10.5069,10.4129,10.4599,1792324.0
2022-12-01 09:30:00,10.69,11.24,10.65,11.14,989421.0,10.0464,10.5632,10.0088,10.4693,989421.0
2022-12-01 10:00:00,11.14,11.24,11.1,11.14,223811.0,10.4693,10.5632,10.4317,10.4693,223811.0
2022-12-01 10:30:00,11.14,11.28,11.1,11.25,308628.0,10.4693,10.6008,10.4317,10.5726,308628.0
2022-12-01 11:00:00,11.25,11.26,11.17,11.21,253087.0,10.5726,10.582,10.4975,10.5351,253087.0
2022-12-01 11:30:00,11.21,11.3,11.2,11.24,264482.0,10.5351,10.6196,10.5257,10.5632,264482.0
2022-12-01 12:00:00,11.25,11.3,11.18,11.29,190021.0,10.5726,10.6196,10.5069,10.6102,190021.0
2022-12-01 12:30:00,11.29,11.32,11.22,11.23,216519.0,10.6102,10.6384,10.5445,10.5538,216519.0
2022-12-01 13:00:00,11.22,11.26,11.18,11.21,125848.0,10.5445,10.582,10.5069,10.5351,125848.0
2022-12-01 13:30:00,11.21,11.32,11.2,11.27,342782.0,10.5351,10.6384,10.5257,10.5914,342782.0
2022-12-01 14:00:00,11.27,11.32,11.24,11.26,479888.0,10.5914,10.6384,10.5632,10.582,479888.0
2022-12-01 14:30:00,11.25,11.39,11.25,11.37,482555.0,10.5726,10.7042,10.5726,10.6854,482555.0
2022-12-01 15:00:00,11.37,11.42,11.36,11.38,499313.0,10.6854,10.7324,10.676,10.6948,499313.0
2022-12-01 15:30:00,11.38,11.44,11.38,11.42,870429.0,10.6948,10.7512,10.6948,10.7324,870429.0
2022-12-02 09:30:00,11.28,11.87,11.23,11.84,925754.0,10.6008,11.1553,10.5538,11.1271,925754.0
2022-12-02 10:00:00,11.84,11.89,11.62,11.63,666264.0,11.1271,11.1741,10.9204,10.9298,666264.0
2022-12-02 10:30:00,11.63,11.83,11.59,11.73,800791.0,10.9298,11.1177,10.8922,11.0237,800791.0
2022-12-02 11:00:00,11.73,11.97,11.69,11.94,557838.0,11.0237,11.2493,10.9862,11.2211,557838.0
2022-12-02 11:30:00,11.94,12.1,11.94,12.07,573408.0,11.2211,11.3715,11.2211,11.3433,573408.0
2022-12-02 12:00:00,12.07,12.13,12.0,12.04,325691.0,11.3433,11.3997,11.2775,11.3151,325691.0
2022-12-02 12:30:00,12.03,12.08,12.01,12.05,153792.0,11.3057,11.3527,11.2869,11.3245,153792.0
2022-12-02 13:00:00,12.06,12.12,11.98,12.12,566672.0,11.3339,11.3903,11.2587,11.3903,566672.0
2022-12-02 13:30:00,12.12,12.13,12.0,12.02,260321.0,11.3903,11.3997,11.2775,11.2963,260321.0
2022-12-02 14:00:00,12.02,12.09,12.0,12.04,227380.0,11.2963,11.3621,11.2775,11.3151,227380.0
2022-12-02 14:30:00,12.04,12.06,11.99,12.02,338807.0,11.3151,11.3339,11.2681,11.2963,338807.0
2022-12-02 15:00:00,12.02,12.1,12.0,12.06,325067.0,11.2963,11.3715,11.2775,11.3339,325067.0
2022-12-02 15:30:00,12.07,12.08,11.92,11.96,941683.0,11.3433,11.3527,11.2023,11.2399,941683.0
2022-12-05 09:30:00,12.54,12.55,12.05,12.14,1402655.0,11.785,11.7944,11.3245,11.4091,1402655.0
2022-12-05 10:00:00,12.12,12.29,12.05,12.24,1090102.0,11.3903,11.55,11.3245,11.503,1090102.0
2022-12-05 10:30:00,12.25,12.57,12.24,12.5,848320.0,11.5124,11.8132,11.503,11.7474,848320.0
2022-12-05 11:00:00,12.5,12.52,12.39,12.48,463094.0,11.7474,11.7662,11.644,11.7286,463094.0
2022-12-05 11:30:00,12.48,12.54,12.43,12.5,556203.0,11.7286,11.785,11.6816,11.7474,556203.0
2022-12-05 12:00:00,12.5,12.53,12.47,12.51,286360.0,11.7474,11.7756,11.7192,11.7568,286360.0
2022-12-05 12:30:00,12.51,12.59,12.47,12.51,292986.0,11.7568,11.832,11.7192,11.7568,292986.0
2022-12-05 13:00:00,12.52,12.53,12.44,12.5,307333.0,11.7662,11.7756,11.691,11.7474,307333.0
2022-12-05 13:30:00,12.5,12.53,12.47,12.49,321981.0,11.7474,11.7756,11.7192,11.738,321981.0
2022-12-05 14:00:00,12.49,12.52,12.46,12.49,233817.0,11.738,11.7662,11.7098,11.738,233817.0
2022-12-05 14:30:00,12.49,12.49,12.37,12.42,440979.0,11.738,11.738,11.6252,11.6722,440979.0
2022-12-05 15:00:00,12.42,12.48,12.39,12.47,538978.0,11.6722,11.7286,11.644,11.7192,538978.0
2022-12-05 15:30:00,12.47,12.52,12.38,12.38,1411539.0,11.7192,11.7662,11.6346,11.6346,1411539.0
2022-12-06 09:30:00,12.54,12.6,12.33,12.59,1591410.0,11.785,11.8414,11.5876,11.832,1591410.0
2022-12-06 10:00:00,12.58,12.65,12.48,12.53,944069.0,11.8226,11.8884,11.7286,11.7756,944069.0
2022-12-06 10:30:00,12.53,12.74,12.47,12.72,1055035.0,11.7756,11.9729,11.7192,11.9541,1055035.0
2022-12-06 11:00:00,12.73,12.75,12.68,12.71,481477.0,11.9635,11.9823,11.9165,11.9447,481477.0
2022-12-06 11:30:00,12.71,12.72,12.55,12.65,562289.0,11.9447,11.9541,11.7944,11.8884,562289.0
2022-12-06 12:00:00,12.65,12.72,12.64,12.7,433700.0,11.8884,11.9541,11.879,11.9353,433700.0
2022-12-06 12:30:00,12.7,12.73,12.66,12.68,192129.0,11.9353,11.9635,11.8977,11.9165,192129.0
2022-12-06 13:00:00,12.68,12.75,12.67,12.71,260217.0,11.9165,11.9823,11.9071,11.9447,260217.0
2022-12-06 13:30:00,12.71,12.72,12.69,12.71,220506.0,11.9447,11.9541,11.9259,11.9447,220506.0
2022-12-06 14:00:00,12.71,12.72,12.65,12.68,374834.0,11.9447,11.9541,11.8884,11.9165,374834.0
2022-12-06 14:30:00,12.67,12.73,12.67,12.72,433073.0,11.9071,11.9635,11.9071,11.9541,433073.0
2022-12-06 15:00:00,12.71,12.73,12.69,12.71,265168.0,11.9447,11.9635,11.9259,11.9447,265168.0
2022-12-06 15:30:00,12.71,12.77,12.7,12.76,659860.0,11.9447,12.0011,11.9353,11.9917,659860.0
2022-12-07 09:30:00,12.18,12.53,12.14,12.51,1525926.0,11.4467,11.7756,11.4091,11.7568,1525926.0
2022-12-07 10:00:00,12.51,12.6,12.46,12.53,654170.0,11.7568,11.8414,11.7098,11.7756,654170.0
2022-12-07 10:30:00,12.52,12.73,12.51,12.71,533839.0,11.7662,11.9635,11.7568,11.9447,533839.0
2022-12-07 11:00:00,12.71,12.76,12.69,12.74,404568.0,11.9447,11.9917,11.9259,11.9729,404568.0
2022-12-07 11:30:00,12.73,12.81,12.69,12.77,352976.0,11.9635,12.0387,11.9259,12.0011,352976.0
2022-12-07 12:00:00,12.77,12.77,12.65,12.7,466801.0,12.0011,12.0011,11.8884,11.9353,466801.0
2022-12-07 12:30:00,12.7,12.72,12.51,12.63,1092853.0,11.9353,11.9541,11.7568,11.8696,1092853.0
2022-12-07 13:00:00,12.63,12.65,12.58,12.61,281123.0,11.8696,11.8884,11.8226,11.8508,281123.0
2022-12-07 13:30:00,12.61,12.65,12.59,12.64,344748.0,11.8508,11.8884,11.832,11.879,344748.0
2022-12-07 14:00:00,12.65,12.72,12.63,12.68,611793.0,11.8884,11.9541,11.8696,11.9165,611793.0
2022-12-07 14:30:00,12.67,12.72,12.57,12.59,808575.0,11.9071,11.9541,11.8132,11.832,808575.0
2022-12-07 15:00:00,12.6,12.68,12.59,12.66,383893.0,11.8414,11.9165,11.832,11.8977,383893.0
2022-12-07 15:30:00,12.67,12.71,12.59,12.59,1517549.0,11.9071,11.9447,11.832,11.832,1517549.0
2022-12-08 09:30:00,12.88,12.98,12.77,12.94,1671122.0,12.1045,12.1985,12.0011,12.1609,1671122.0
2022-12-08 10:00:00,12.94,13.01,12.8,13.0,2047308.0,12.1609,12.2267,12.0293,12.2173,2047308.0
2022-12-08 10:30:00,13.0,13.03,12.89,12.95,845885.0,12.2173,12.2455,12.1139,12.1703,845885.0
2022-12-08 11:00:00,12.95,12.97,12.84,12.96,1034405.0,12.1703,12.1891,12.0669,12.1797,1034405.0
2022-12-08 11:30:00,12.96,13.01,12.92,12.93,471465.0,12.1797,12.2267,12.1421,12.1515,471465.0
2022-12-08 12:00:00,12.93,12.99,12.91,12.99,497388.0,12.1515,12.2079,12.1327,12.2079,497388.0
2022-12-08 12:30:00,12.99,13.0,12.9,12.94,356558.0,12.2079,12.2173,12.1233,12.1609,356558.0
2022-12-08 13:00:00,12.95,13.04,12.94,12.99,279215.0,12.1703,12.2549,12.1609,12.2079,279215.0
2022-12-08 13:30:00,12.99,13.02,12.96,12.99,232982.0,12.2079,12.2361,12.1797,12.2079,232982.0
2022-12-08 14:00:00,12.99,13.03,12.96,13.01,229521.0,12.2079,12.2455,12.1797,12.2267,229521.0
2022-12-08 14:30:00,13.0,13.02,12.97,13.0,301656.0,12.2173,12.2361,12.1891,12.2173,301656.0
2022-12-08 15:00:00,13.0,13.02,12.95,12.97,485434.0,12.2173,12.2361,12.1703,12.1891,485434.0
2022-12-08 15:30:00,12.96,13.03,12.96,13.01,1403130.0,12.1797,12.2455,12.1797,12.2267,1403130.0
2022-12-09 09:30:00,12.98,13.17,12.68,13.05,1245579.0,12.1985,12.377,11.9165,12.2643,1245579.0
2022-12-09 10:00:00,13.04,13.19,13.04,13.07,827346.0,12.2549,12.3958,12.2549,12.2831,827346.0
2022-12-09 10:30:00,13.07,13.18,13.01,13.12,1071681.0,12.2831,12.3864,12.2267,12.3301,1071681.0
2022-12-09 11:00:00,13.12,13.2,13.09,13.12,808394.0,12.3301,12.4052,12.3019,12.3301,808394.0
2022-12-09 11:30:00,13.12,13.22,13.1,13.19,442148.0,12.3301,12.424,12.3113,12.3958,442148.0
2022-12-09 12:00:00,13.18,13.2,13.13,13.15,260382.0,12.3864,12.4052,12.3395,12.3582,260382.0
2022-12-09 12:30:00,13.16,13.21,13.13,13.21,295338.0,12.3676,12.4146,12.3395,12.4146,295338.0
2022-12-09 13:00:00,13.21,13.21,13.03,13.11,351199.0,12.4146,12.4146,12.2455,12.3207,351199.0
2022-12-09 13:30:00,13.11,13.22,13.1,13.21,346697.0,12.3207,12.424,12.3113,12.4146,346697.0
2022-12-09 14:00:00,13.21,13.22,13.18,13.21,327202.0,12.4146,12.424,12.3864,12.4146,327202.0
2022-12-09 14:30:00,13.21,13.23,13.17,13.18,361080.0,12.4146,12.4334,12.377,12.3864,361080.0
2022-12-09 15:00:00,13.18,13.18,13.12,13.13,622854.0,12.3864,12.3864,12.3301,12.3395,622854.0
2022-12-09 15:30:00,13.13,13.21,13.04,13.04,1794706.0,12.3395,12.4146,12.2549,12.2549,1794706.0
2022-12-12 09:30:00,12.76,12.95,12.71,12.87,1331962.0,11.9917,12.1703,11.9447,12.0951,1331962.0
2022-12-12 10:00:00,12.87,13.03,12.82,12.89,670772.0,12.0951,12.2455,12.0481,12.1139,670772.0
2022-12-12 10:30:00,12.89,12.93,12.77,12.88,560068.0,12.1139,12.1515,12.0011,12.1045,560068.0
2022-12-12 11:00:00,12.88,12.95,12.82,12.93,476722.0,12.1045,12.1703,12.0481,12.1515,476722.0
2022-12-12 11:30:00,12.94,13.01,12.92,12.95,505313.0,12.1609,12.2267,12.1421,12.1703,505313.0
2022-12-12 12:00:00,12.95,12.98,12.92,12.95,359002.0,12.1703,12.1985,12.1421,12.1703,359002.0
2022-12-12 12:30:00,12.95,12.98,12.92,12.95,258536.0,12.1703,12.1985,12.1421,12.1703,258536.0
2022-12-12 13:00:00,12.94,12.97,12.86,12.86,126491.0,12.1609,12.1891,12.0857,12.0857,126491.0
2022-12-12 13:30:00,12.87,12.9,12.84,12.87,154827.0,12.0951,12.1233,12.0669,12.0951,154827.0
2022-12-12 14:00:00,12.88,12.95,12.86,12.92,223131.0,12.1045,12.1703,12.0857,12.1421,223131.0
2022-12-12 14:30:00,12.92,12.99,12.9,12.97,248667.0,12.1421,12.2079,12.1233,12.1891,248667.0
2022-12-12 15:00:00,12.97,13.01,12.96,13.0,291117.0,12.1891,12.2267,12.1797,12.2173,291117.0
2022-12-12 15:30:00,13.0,13.02,12.96,12.97,783533.0,12.2173,12.2361,12.1797,12.1891,783533.0
2022-12-13 09:30:00,13.19,13.29,13.02,13.11,1425978.0,12.3958,12.4898,12.2361,12.3207,1425978.0
2022-12-13 10:00:00,13.11,13.18,13.06,13.12,783525.0,12.3207,12.3864,12.2737,12.3301,783525.0
2022-12-13 10:30:00,13.12,13.16,13.04,13.13,808689.0,12.3301,12.3676,12.2549,12.3395,808689.0
2022-12-13 11:00:00,13.13,13.17,13.09,13.15,593746.0,12.3395,12.377,12.3019,12.3582,593746.0
2022-12-13 11:30:00,13.15,13.22,13.1,13.2,947768.0,12.3582,12.424,12.3113,12.4052,947768.0
2022-12-13 12:00:00,13.21,13.21,13.0,13.05,575882.0,12.4146,12.4146,12.2173,12.2643,575882.0
2022-12-13 12:30:00,13.05,13.15,13.03,13.12,554181.0,12.2643,12.3582,12.2455,12.3301,554181.0
2022-12-13 13:00:00,13.13,13.23,13.12,13.21,419247.0,12.3395,12.4334,12.3301,12.4146,419247.0
2022-12-13 13:30:00,13.21,13.22,13.09,13.14,396890.0,12.4146,12.424,12.3019,12.3488,396890.0
2022-12-13 14:00:00,13.14,13.2,13.12,13.17,296249.0,12.3488,12.4052,12.3301,12.377,296249.0
2022-12-13 14:30:00,13.17,13.21,13.15,13.18,260958.0,12.377,12.4146,12.3582,12.3864,260958.0
2022-12-13 15:00:00,13.18,13.22,13.13,13.2,382409.0,12.3864,12.424,12.3395,12.4052,382409.0
2022-12-13 15:30:00,13.2,13.23,13.13,13.17,854108.0,12.4052,12.4334,12.3395,12.377,854108.0
2022-12-14 09:30:00,13.16,13.29,13.11,13.26,816323.0,12.3676,12.4898,12.3207,12.4616,816323.0
2022-12-14 10:00:00,13.26,13.29,13.21,13.25,823962.0,12.4616,12.4898,12.4146,12.4522,823962.0
2022-12-14 10:30:00,13.24,13.28,13.21,13.26,536884.0,12.4428,12.4804,12.4146,12.4616,536884.0
2022-12-14 11:00:00,13.26,13.26,13.1,13.15,858666.0,12.4616,12.4616,12.3113,12.3582,858666.0
2022-12-14 11:30:00,13.16,13.17,13.11,13.14,483875.0,12.3676,12.377,12.3207,12.3488,483875.0
2022-12-14 12:00:00,13.13,13.24,13.13,13.24,705074.0,12.3395,12.4428,12.3395,12.4428,705074.0
2022-12-14 12:30:00,13.24,13.27,13.22,13.25,262773.0,12.4428,12.471,12.424,12.4522,262773.0
2022-12-14 13:00:00,13.25,13.27,13.24,13.26,239273.0,12.4522,12.471,12.4428,12.4616,239273.0
2022-12-14 13:30:00,13.26,13.27,13.25,13.26,150372.0,12.4616,12.471,12.4522,12.4616,150372.0
2022-12-14 14:00:00,13.25,13.26,13.15,13.26,463482.0,12.4522,12.4616,12.3582,12.4616,463482.0
2022-12-14 14:30:00,13.26,13.28,13.17,13.25,427725.0,12.4616,12.4804,12.377,12.4522,427725.0
2022-12-14 15:00:00,13.25,13.35,13.24,13.26,505618.0,12.4522,12.5462,12.4428,12.4616,505618.0
2022-12-14 15:30:00,13.25,13.31,13.21,13.26,896842.0,12.4522,12.5086,12.4146,12.4616,896842.0
2022-12-15 09:30:00,13.33,13.48,13.19,13.29,793535.0,12.5274,12.6684,12.3958,12.4898,793535.0
2022-12-15 10:00:00,13.29,13.3,13.1,13.29,760494.0,12.4898,12.4992,12.3113,12.4898,760494.0
2022-12-15 10:30:00,13.29,13.3,13.21,13.27,724775.0,12.4898,12.4992,12.4146,12.471,724775.0
2022-12-15 11:00:00,13.27,13.35,13.24,13.29,800232.0,12.471,12.5462,12.4428,12.4898,800232.0
2022-12-15 11:30:00,13.29,13.3,13.11,13.15,585444.0,12.4898,12.4992,12.3207,12.3582,585444.0
2022-12-15 12:00:00,13.16,13.18,13.11,13.17,277347.0,12.3676,12.3864,12.3207,12.377,277347.0
2022-12-15 12:30:00,13.17,13.24,13.15,13.23,173534.0,12.377,12.4428,12.3582,12.4334,173534.0
2022-12-15 13:00:00,13.23,13.24,13.19,13.19,173509.0,12.4334,12.4428,12.3958,12.3958,173509.0
2022-12-15 13:30:00,13.2,13.22,13.17,13.2,184253.0,12.4052,12.424,12.377,12.4052,184253.0
2022-12-15 14:00:00,13.21,13.24,13.17,13.21,264556.0,12.4146,12.4428,12.377,12.4146,264556.0
2022-12-15 14:30:00,13.2,13.27,13.19,13.26,436515.0,12.4052,12.471,12.3958,12.4616,436515.0
2022-12-15 15:00:00,13.27,13.28,13.18,13.21,449959.0,12.471,12.4804,12.3864,12.4146,449959.0
2022-12-15 15:30:00,13.21,13.21,13.13,13.17,907545.0,12.4146,12.4146,12.3395,12.377,907545.0
2022-12-16 09:30:00,13.21,13.53,13.15,13.47,670567.0,12.4146,12.7154,12.3582,12.659,670567.0
2022-12-16 10:00:00,13.48,13.53,13.33,13.44,293214.0,12.6684,12.7154,12.5274,12.6308,293214.0
2022-12-16 10:30:00,13.43,13.53,13.39,13.51,430413.0,12.6214,12.7154,12.5838,12.6966,430413.0
2022-12-16 11:00:00,13.5,13.57,13.5,13.51,328194.0,12.6872,12.753,12.6872,12.6966,328194.0
2022-12-16 11:30:00,13.51,13.53,13.46,13.51,285975.0,12.6966,12.7154,12.6496,12.6966,285975.0
2022-12-16 12:00:00,13.51,13.55,13.49,13.5,206356.0,12.6966,12.7342,12.6778,12.6872,206356.0
2022-12-16 12:30:00,13.51,13.52,13.47,13.49,209734.0,12.6966,12.706,12.659,12.6778,209734.0
2022-12-16 13:00:00,13.49,13.53,13.48,13.5,213059.0,12.6778,12.7154,12.6684,12.6872,213059.0
2022-12-16 13:30:00,13.51,13.53,13.48,13.5,348599.0,12.6966,12.7154,12.6684,12.6872,348599.0
2022-12-16 14:00:00,13.5,13.53,13.46,13.51,261423.0,12.6872,12.7154,12.6496,12.6966,261423.0
2022-12-16 14:30:00,13.51,13.53,13.47,13.52,317146.0,12.6966,12.7154,12.659,12.706,317146.0
2022-12-16 15:00:00,13.52,13.52,13.48,13.5,309729.0,12.706,12.706,12.6684,12.6872,309729.0
2022-12-16 15:30:00,13.5,13.55,13.35,13.36,1240803.0,12.6872,12.7342,12.5462,12.5556,1240803.0
2022-12-19 09:30:00,13.38,13.75,13.32,13.72,763887.0,12.5744,12.9221,12.518,12.8939,763887.0
2022-12-19 10:00:00,13.73,13.78,13.64,13.74,486591.0,12.9033,12.9503,12.8187,12.9127,486591.0
2022-12-19 10:30:00,13.73,13.74,13.57,13.68,524816.0,12.9033,12.9127,12.753,12.8563,524816.0
2022-12-19 11:00:00,13.68,13.73,13.64,13.71,392079.0,12.8563,12.9033,12.8187,12.8845,392079.0
2022-12-19 11:30:00,13.71,13.71,13.63,13.67,357347.0,12.8845,12.8845,12.8093,12.8469,357347.0
2022-12-19 12:00:00,13.67,13.72,13.66,13.71,243049.0,12.8469,12.8939,12.8375,12.8845,243049.0
2022-12-19 12:30:00,13.71,13.73,13.68,13.7,194687.0,12.8845,12.9033,12.8563,12.8751,194687.0
2022-12-19 13:00:00,13.7,13.72,13.64,13.7,335171.0,12.8751,12.8939,12.8187,12.8751,335171.0
2022-12-19 13:30:00,13.7,13.72,13.67,13.7,312477.0,12.8751,12.8939,12.8469,12.8751,312477.0
2022-12-19 14:00:00,13.71,13.75,13.68,13.73,362937.0,12.8845,12.9221,12.8563,12.9033,362937.0
2022-12-19 14:30:00,13.73,13.73,13.66,13.69,386131.0,12.9033,12.9033,12.8375,12.8657,386131.0
2022-12-19 15:00:00,13.69,13.71,13.68,13.69,426815.0,12.8657,12.8845,12.8563,12.8657,426815.0
2022-12-19 15:30:00,13.69,13.72,13.64,13.64,1754499.0,12.8657,12.8939,12.8187,12.8187,1754499.0
2022-12-20 09:30:00,13.38,13.53,13.26,13.52,606768.0,12.5744,12.7154,12.4616,12.706,606768.0
2022-12-20 10:00:00,13.52,13.59,13.29,13.32,341243.0,12.706,12.7718,12.4898,12.518,341243.0
2022-12-20 10:30:00,13.33,13.36,13.27,13.31,202998.0,12.5274,12.5556,12.471,12.5086,202998.0
2022-12-20 11:00:00,13.3,13.34,13.2,13.2,208853.0,12.4992,12.5368,12.4052,12.4052,208853.0
2022-12-20 11:30:00,13.21,13.26,13.18,13.2,224905.0,12.4146,12.4616,12.3864,12.4052,224905.0
2022-12-20 12:00:00,13.2,13.29,13.2,13.21,102192.0,12.4052,12.4898,12.4052,12.4146,102192.0
2022-12-20 12:30:00,13.21,13.23,13.17,13.18,160704.0,12.4146,12.4334,12.377,12.3864,160704.0
2022-12-20 13:00:00,13.18,13.23,13.16,13.23,137386.0,12.3864,12.4334,12.3676,12.4334,137386.0
2022-12-20 13:30:00,13.23,13.25,13.18,13.2,132326.0,12.4334,12.4522,12.3864,12.4052,132326.0
2022-12-20 14:00:00,13.2,13.23,13.17,13.19,90821.0,12.4052,12.4334,12.377,12.3958,90821.0
2022-12-20 14:30:00,13.19,13.21,13.17,13.19,97850.0,12.3958,12.4146,12.377,12.3958,97850.0
2022-12-20 15:00:00,13.19,13.22,13.17,13.2,118618.0,12.3958,12.424,12.377,12.4052,118618.0
2022-12-20 15:30:00,13.2,13.21,13.12,13.12,880898.0,12.4052,12.4146,12.3301,12.3301,880898.0
2022-12-21 09:30:00,13.05,13.35,12.96,13.3,506278.0,12.2643,12.5462,12.1797,12.4992,506278.0
2022-12-21 10:00:00,13.31,13.5,13.3,13.49,237877.0,12.5086,12.6872,12.4992,12.6778,237877.0
2022-12-21 10:30:00,13.48,13.63,13.47,13.62,295993.0,12.6684,12.8093,12.659,12.7999,295993.0
2022-12-21 11:00:00,13.62,13.65,13.53,13.54,221305.0,12.7999,12.8281,12.7154,12.7248,221305.0
2022-12-21 11:30:00,13.55,13.59,13.49,13.59,167831.0,12.7342,12.7718,12.6778,12.7718,167831.0
2022-12-21 12:00:00,13.58,13.6,13.51,13.53,77533.0,12.7624,12.7812,12.6966,12.7154,77533.0
2022-12-21 12:30:00,13.54,13.58,13.53,13.57,72184.0,12.7248,12.7624,12.7154,12.753,72184.0
2022-12-21 13:00:00,13.57,13.6,13.54,13.6,118855.0,12.753,12.7812,12.7248,12.7812,118855.0
2022-12-21 13:30:00,13.59,13.72,13.58,13.71,135153.0,12.7718,12.8939,12.7624,12.8845,135153.0
2022-12-21 14:00:00,13.72,13.83,13.72,13.73,322784.0,12.8939,12.9973,12.8939,12.9033,322784.0
2022-12-21 14:30:00,13.73,13.73,13.67,13.68,113690.0,12.9033,12.9033,12.8469,12.8563,113690.0
2022-12-21 15:00:00,13.68,13.76,13.68,13.73,163163.0,12.8563,12.9315,12.8563,12.9033,163163.0
2022-12-21 15:30:00,13.73,13.74,13.68,13.74,723557.0,12.9033,12.9127,12.8563,12.9127,723557.0
2022-12-22 09:30:00,13.8,13.87,13.58,13.73,505056.0,12.9691,13.0349,12.7624,12.9033,505056.0
2022-12-22 10:00:00,13.73,13.75,13.61,13.62,235066.0,12.9033,12.9221,12.7906,12.7999,235066.0
2022-12-22 10:30:00,13.62,13.62,13.55,13.6,126375.0,12.7999,12.7999,12.7342,12.7812,126375.0
2022-12-22 11:00:00,13.6,13.68,13.57,13.59,173528.0,12.7812,12.8563,12.753,12.7718,173528.0
2022-12-22 11:30:00,13.59,13.59,13.49,13.55,135569.0,12.7718,12.7718,12.6778,12.7342,135569.0
2022-12-22 12:00:00,13.56,13.59,13.51,13.54,90384.0,12.7436,12.7718,12.6966,12.7248,90384.0
2022-12-22 12:30:00,13.54,13.63,13.53,13.59,88567.0,12.7248,12.8093,12.7154,12.7718,88567.0
2022-12-22 13:00:00,13.59,13.59,13.48,13.5,94975.0,12.7718,12.7718,12.6684,12.6872,94975.0
2022-12-22 13:30:00,13.5,13.53,13.47,13.51,198008.0,12.6872,12.7154,12.659,12.6966,198008.0
2022-12-22 14:00:00,13.52,13.53,13.49,13.53,151629.0,12.706,12.7154,12.6778,12.7154,151629.0
2022-12-22 14:30:00,13.52,13.56,13.51,13.55,96600.0,12.706,12.7436,12.6966,12.7342,96600.0
2022-12-22 15:00:00,13.54,13.57,13.53,13.54,102626.0,12.7248,12.753,12.7154,12.7248,102626.0
2022-12-22 15:30:00,13.54,13.58,13.52,13.54,641910.0,12.7248,12.7624,12.706,12.7248,641910.0
2022-12-23 09:30:00,13.54,13.68,13.45,13.51,365875.0,12.7248,12.8563,12.6402,12.6966,365875.0
2022-12-23 10:00:00,13.52,13.56,13.44,13.51,267405.0,12.706,12.7436,12.6308,12.6966,267405.0
2022-12-23 10:30:00,13.51,13.58,13.43,13.51,274160.0,12.6966,12.7624,12.6214,12.6966,274160.0
2022-12-23 11:00:00,13.51,13.52,13.47,13.5,202250.0,12.6966,12.706,12.659,12.6872,202250.0
2022-12-23 11:30:00,13.51,13.52,13.49,13.5,344358.0,12.6966,12.706,12.6778,12.6872,344358.0
2022-12-23 12:00:00,13.5,13.52,13.48,13.5,209252.0,12.6872,12.706,12.6684,12.6872,209252.0
2022-12-23 12:30:00,13.51,13.52,13.48,13.5,157787.0,12.6966,12.706,12.6684,12.6872,157787.0
2022-12-23 13:00:00,13.5,13.52,13.48,13.52,130015.0,12.6872,12.706,12.6684,12.706,130015.0
2022-12-23 13:30:00,13.52,13.54,13.5,13.51,70895.0,12.706,12.7248,12.6872,12.6966,70895.0
2022-12-23 14:00:00,13.5,13.52,13.48,13.51,114866.0,12.6872,12.706,12.6684,12.6966,114866.0
2022-12-23 14:30:00,13.51,13.51,13.47,13.5,143363.0,12.6966,12.6966,12.659,12.6872,143363.0
2022-12-23 15:00:00,13.5,13.52,13.49,13.5,142017.0,12.6872,12.706,12.6778,12.6872,142017.0
2022-12-23 15:30:00,13.5,13.51,13.47,13.49,419433.0,12.6872,12.6966,12.659,12.6778,419433.0
2022-12-27 09:30:00,13.63,14.19,13.45,14.19,550918.0,12.8093,13.3356,12.6402,13.3356,550918.0
2022-12-27 10:00:00,14.18,14.24,13.99,14.08,302592.0,13.3262,13.3826,13.1477,13.2323,302592.0
2022-12-27 10:30:00,14.08,14.11,13.91,13.92,180006.0,13.2323,13.2604,13.0725,13.0819,180006.0
2022-12-27 11:00:00,13.92,13.96,13.79,13.81,190676.0,13.0819,13.1195,12.9597,12.9785,190676.0
2022-12-27 11:30:00,13.81,13.88,13.79,13.85,167462.0,12.9785,13.0443,12.9597,13.0161,167462.0
2022-12-27 12:00:00,13.84,13.86,13.78,13.83,109481.0,13.0067,13.0255,12.9503,12.9973,109481.0
2022-12-27 12:30:00,13.82,13.88,13.77,13.87,138524.0,12.9879,13.0443,12.9409,13.0349,138524.0
2022-12-27 13:00:00,13.87,13.95,13.86,13.93,150923.0,13.0349,13.1101,13.0255,13.0913,150923.0
2022-12-27 13:30:00,13.93,13.93,13.87,13.9,124589.0,13.0913,13.0913,13.0349,13.0631,124589.0
2022-12-27 14:00:00,13.89,13.9,13.85,13.86,117393.0,13.0537,13.0631,13.0161,13.0255,117393.0
2022-12-27 14:30:00,13.86,13.89,13.83,13.88,111367.0,13.0255,13.0537,12.9973,13.0443,111367.0
2022-12-27 15:00:00,13.88,13.91,13.85,13.86,154090.0,13.0443,13.0725,13.0161,13.0255,154090.0
2022-12-27 15:30:00,13.87,13.89,13.83,13.86,582118.0,13.0349,13.0537,12.9973,13.0255,582118.0
2022-12-28 09:30:00,13.74,13.98,13.66,13.75,505289.0,12.9127,13.1383,12.8375,12.9221,505289.0
2022-12-28 10:00:00,13.75,13.77,13.59,13.64,534619.0,12.9221,12.9409,12.7718,12.8187,534619.0
2022-12-28 10:30:00,13.63,13.74,13.56,13.58,483361.0,12.8093,12.9127,12.7436,12.7624,483361.0
2022-12-28 11:00:00,13.58,13.74,13.57,13.7,203655.0,12.7624,12.9127,12.753,12.8751,203655.0
2022-12-28 11:30:00,13.7,13.77,13.66,13.76,278811.0,12.8751,12.9409,12.8375,12.9315,278811.0
2022-12-28 12:00:00,13.75,13.78,13.7,13.71,116480.0,12.9221,12.9503,12.8751,12.8845,116480.0
2022-12-28 12:30:00,13.71,13.77,13.7,13.76,82606.0,12.8845,12.9409,12.8751,12.9315,82606.0
2022-12-28 13:00:00,13.76,13.77,13.72,13.74,89680.0,12.9315,12.9409,12.8939,12.9127,89680.0
2022-12-28 13:30:00,13.74,13.74,13.69,13.71,67622.0,12.9127,12.9127,12.8657,12.8845,67622.0
2022-12-28 14:00:00,13.71,13.72,13.69,13.7,103296.0,12.8845,12.8939,12.8657,12.8751,103296.0
2022-12-28 14:30:00,13.7,13.73,13.68,13.71,115905.0,12.8751,12.9033,12.8563,12.8845,115905.0
2022-12-28 15:00:00,13.71,13.72,13.69,13.71,179681.0,12.8845,12.8939,12.8657,12.8845,179681.0
2022-12-28 15:30:00,13.71,13.74,13.67,13.68,632793.0,12.8845,12.9127,12.8469,12.8563,632793.0
2022-12-29 09:30:00,13.65,13.87,13.49,13.73,703396.0,12.8281,13.0349,12.6778,12.9033,703396.0
2022-12-29 10:00:00,13.74,13.83,13.64,13.68,467025.0,12.9127,12.9973,12.8187,12.8563,467025.0
2022-12-29 10:30:00,13.68,13.73,13.57,13.71,591981.0,12.8563,12.9033,12.753,12.8845,591981.0
2022-12-29 11:00:00,13.71,13.77,13.69,13.71,405624.0,12.8845,12.9409,12.8657,12.8845,405624.0
2022-12-29 11:30:00,13.71,13.78,13.71,13.74,207599.0,12.8845,12.9503,12.8845,12.9127,207599.0
2022-12-29 12:00:00,13.74,13.76,13.7,13.73,110465.0,12.9127,12.9315,12.8751,12.9033,110465.0
2022-12-29 12:30:00,13.73,13.77,13.7,13.75,100887.0,12.9033,12.9409,12.8751,12.9221,100887.0
2022-12-29 13:00:00,13.75,13.8,13.74,13.79,157537.0,12.9221,12.9691,12.9127,12.9597,157537.0
2022-12-29 13:30:00,13.8,13.84,13.78,13.83,116131.0,12.9691,13.0067,12.9503,12.9973,116131.0
2022-12-29 14:00:00,13.83,13.85,13.8,13.82,109635.0,12.9973,13.0161,12.9691,12.9879,109635.0
2022-12-29 14:30:00,13.82,13.82,13.79,13.82,117808.0,12.9879,12.9879,12.9597,12.9879,117808.0
2022-12-29 15:00:00,13.81,13.83,13.76,13.76,159977.0,12.9785,12.9973,12.9315,12.9315,159977.0
2022-12-29 15:30:00,13.76,13.78,13.75,13.76,687220.0,12.9315,12.9503,12.9221,12.9315,687220.0
2022-12-30 09:30:00,13.4,13.7,13.29,13.54,743670.0,12.5932,12.8751,12.4898,12.7248,743670.0
2022-12-30 10:00:00,13.54,13.64,13.48,13.62,352691.0,12.7248,12.8187,12.6684,12.7999,352691.0
2022-12-30 10:30:00,13.62,13.62,13.56,13.57,163667.0,12.7999,12.7999,12.7436,12.753,163667.0
2022-12-30 11:00:00,13.57,13.71,13.57,13.61,417713.0,12.753,12.8845,12.753,12.7906,417713.0
2022-12-30 11:30:00,13.61,13.64,13.54,13.59,289914.0,12.7906,12.8187,12.7248,12.7718,289914.0
2022-12-30 12:00:00,13.59,13.64,13.58,13.63,214550.0,12.7718,12.8187,12.7624,12.8093,214550.0
2022-12-30 12:30:00,13.63,13.67,13.59,13.67,198433.0,12.8093,12.8469,12.7718,12.8469,198433.0
2022-12-30 13:00:00,13.67,13.68,13.64,13.65,291559.0,12.8469,12.8563,12.8187,12.8281,291559.0
2022-12-30 13:30:00,13.65,13.7,13.64,13.7,202602.0,12.8281,12.8751,12.8187,12.8751,202602.0
2022-12-30 14:00:00,13.7,13.7,13.66,13.68,277974.0,12.8751,12.8751,12.8375,12.8563,277974.0
2022-12-30 14:30:00,13.69,13.7,13.67,13.7,242777.0,12.8657,12.8751,12.8469,12.8751,242777.0
2022-12-30 15:00:00,13.7,13.72,13.66,13.68,312896.0,12.8751,12.8939,12.8375,12.8563,312896.0
2022-12-30 15:30:00,13.69,13.71,13.64,13.64,611444.0,12.8657,12.8845,12.8187,12.8187,611444.0
2023-01-03 09:30:00,14.0,14.49,13.95,14.45,713427.0,13.1571,13.6176,13.1101,13.58,713427.0
2023-01-03 10:00:00,14.44,14.58,14.43,14.56,413026.0,13.5706,13.7021,13.5612,13.6834,413026.0
2023-01-03 10:30:00,14.56,14.56,14.43,14.5,334133.0,13.6834,13.6834,13.5612,13.627,334133.0
2023-01-03 11:00:00,14.5,14.59,14.44,14.48,378772.0,13.627,13.7115,13.5706,13.6082,378772.0
2023-01-03 11:30:00,14.47,14.5,14.21,14.25,252733.0,13.5988,13.627,13.3544,13.392,252733.0
2023-01-03 12:00:00,14.24,14.24,14.09,14.21,303055.0,13.3826,13.3826,13.2417,13.3544,303055.0
2023-01-03 12:30:00,14.21,14.27,14.14,14.19,263006.0,13.3544,13.4108,13.2886,13.3356,263006.0
2023-01-03 13:00:00,14.2,14.26,14.18,14.24,154418.0,13.345,13.4014,13.3262,13.3826,154418.0
2023-01-03 13:30:00,14.25,14.31,14.22,14.29,161173.0,13.392,13.4484,13.3638,13.4296,161173.0
2023-01-03 14:00:00,14.29,14.34,14.26,14.32,478712.0,13.4296,13.4766,13.4014,13.4578,478712.0
2023-01-03 14:30:00,14.32,14.38,14.27,14.35,179687.0,13.4578,13.5142,13.4108,13.486,179687.0
2023-01-03 15:00:00,14.35,14.38,14.31,14.37,272901.0,13.486,13.5142,13.4484,13.5048,272901.0
2023-01-03 15:30:00,14.37,14.44,14.35,14.37,1128510.0,13.5048,13.5706,13.486,13.5048,1128510.0
2023-01-04 09:30:00,14.84,15.1,14.84,15.01,1127336.0,13.9465,14.1908,13.9465,14.1063,1127336.0
2023-01-04 10:00:00,15.01,15.14,14.95,15.14,494771.0,14.1063,14.2284,14.0499,14.2284,494771.0
2023-01-04 10:30:00,15.15,15.24,15.05,15.12,372946.0,14.2378,14.3224,14.1438,14.2096,372946.0
2023-01-04 11:00:00,15.12,15.15,14.94,15.05,387751.0,14.2096,14.2378,14.0405,14.1438,387751.0
2023-01-04 11:30:00,15.06,15.19,15.05,15.13,417319.0,14.1532,14.2754,14.1438,14.219,417319.0
2023-01-04 12:00:00,15.14,15.22,15.05,15.2,461228.0,14.2284,14.3036,14.1438,14.2848,461228.0
2023-01-04 12:30:00,15.2,15.3,15.15,15.21,463469.0,14.2848,14.3788,14.2378,14.2942,463469.0
2023-01-04 13:00:00,15.22,15.24,15.04,15.11,222620.0,14.3036,14.3224,14.1345,14.2002,222620.0
2023-01-04 13:30:00,15.11,15.16,14.93,14.98,156757.0,14.2002,14.2472,14.0311,14.0781,156757.0
2023-01-04 14:00:00,14.95,15.14,14.95,15.01,204679.0,14.0499,14.2284,14.0499,14.1063,204679.0
2023-01-04 14:30:00,15.01,15.1,15.01,15.08,159027.0,14.1063,14.1908,14.1063,14.172,159027.0
2023-01-04 15:00:00,15.08,15.1,15.0,15.01,211152.0,14.172,14.1908,14.0969,14.1063,211152.0
2023-01-04 15:30:00,15.0,15.07,14.93,15.06,871399.0,14.0969,14.1626,14.0311,14.1532,871399.0
2023-01-05 09:30:00,14.9,15.44,14.78,15.36,912047.0,14.0029,14.5104,13.8901,14.4352,912047.0
2023-01-05 10:00:00,15.36,15.66,15.34,15.61,797132.0,14.4352,14.7171,14.4164,14.6701,797132.0
2023-01-05 10:30:00,15.61,15.63,15.47,15.54,438834.0,14.6701,14.6889,14.5386,14.6043,438834.0
2023-01-05 11:00:00,15.53,15.59,15.45,15.56,405129.0,14.5949,14.6513,14.5198,14.6231,405129.0
2023-01-05 11:30:00,15.56,15.68,15.49,15.57,426577.0,14.6231,14.7359,14.5574,14.6325,426577.0
2023-01-05 12:00:00,15.57,15.65,15.51,15.61,434367.0,14.6325,14.7077,14.5762,14.6701,434367.0
2023-01-05 12:30:00,15.61,15.71,15.6,15.65,493064.0,14.6701,14.7641,14.6607,14.7077,493064.0
2023-01-05 13:00:00,15.65,15.67,15.54,15.56,272376.0,14.7077,14.7265,14.6043,14.6231,272376.0
2023-01-05 13:30:00,15.56,15.64,15.55,15.59,280667.0,14.6231,14.6983,14.6137,14.6513,280667.0
2023-01-05 14:00:00,15.6,15.65,15.5,15.52,328559.0,14.6607,14.7077,14.5668,14.5856,328559.0
2023-01-05 14:30:00,15.52,15.56,15.48,15.53,172335.0,14.5856,14.6231,14.548,14.5949,172335.0
2023-01-05 15:00:00,15.53,15.56,15.5,15.54,313457.0,14.5949,14.6231,14.5668,14.6043,313457.0
2023-01-05 15:30:00,15.54,15.64,15.52,15.59,826038.0,14.6043,14.6983,14.5856,14.6513,826038.0
2023-01-06 09:30:00,15.31,15.54,15.16,15.27,480664.0,14.3882,14.6043,14.2472,14.3506,480664.0
2023-01-06 10:00:00,15.28,15.47,15.2,15.36,321839.0,14.36,14.5386,14.2848,14.4352,321839.0
2023-01-06 10:30:00,15.36,15.52,15.33,15.37,201284.0,14.4352,14.5856,14.407,14.4446,201284.0
2023-01-06 11:00:00,15.37,15.45,15.32,15.43,225261.0,14.4446,14.5198,14.3976,14.501,225261.0
2023-01-06 11:30:00,15.43,15.5,15.42,15.43,189091.0,14.501,14.5668,14.4916,14.501,189091.0
2023-01-06 12:00:00,15.42,15.44,15.3,15.34,261065.0,14.4916,14.5104,14.3788,14.4164,261065.0
2023-01-06 12:30:00,15.34,15.39,15.3,15.37,131690.0,14.4164,14.4634,14.3788,14.4446,131690.0
2023-01-06 13:00:00,15.37,15.41,15.37,15.4,115990.0,14.4446,14.4822,14.4446,14.4728,115990.0
2023-01-06 13:30:00,15.4,15.43,15.36,15.43,93851.0,14.4728,14.501,14.4352,14.501,93851.0
2023-01-06 14:00:00,15.43,15.46,15.41,15.43,125015.0,14.501,14.5292,14.4822,14.501,125015.0
2023-01-06 14:30:00,15.43,15.44,15.4,15.44,66804.0,14.501,14.5104,14.4728,14.5104,66804.0
2023-01-06 15:00:00,15.44,15.45,15.42,15.44,124518.0,14.5104,14.5198,14.4916,14.5104,124518.0
2023-01-06 15:30:00,15.44,15.52,15.4,15.4,682024.0,14.5104,14.5856,14.4728,14.4728,682024.0
2023-01-09 09:30:00,15.68,15.82,15.2,15.22,928358.0,14.7359,14.8675,14.2848,14.3036,928358.0
2023-01-09 10:00:00,15.21,15.42,15.14,15.31,490780.0,14.2942,14.4916,14.2284,14.3882,490780.0
2023-01-09 10:30:00,15.32,15.4,15.23,15.33,206832.0,14.3976,14.4728,14.313,14.407,206832.0
2023-01-09 11:00:00,15.33,15.39,15.29,15.33,174297.0,14.407,14.4634,14.3694,14.407,174297.0
2023-01-09 11:30:00,15.32,15.35,15.19,15.2,165215.0,14.3976,14.4258,14.2754,14.2848,165215.0
2023-01-09 12:00:00,15.21,15.26,15.16,15.21,76872.0,14.2942,14.3412,14.2472,14.2942,76872.0
2023-01-09 12:30:00,15.22,15.25,15.16,15.23,154938.0,14.3036,14.3318,14.2472,14.313,154938.0
2023-01-09 13:00:00,15.23,15.24,15.1,15.12,202827.0,14.313,14.3224,14.1908,14.2096,202827.0
2023-01-09 13:30:00,15.12,15.15,15.06,15.14,136198.0,14.2096,14.2378,14.1532,14.2284,136198.0
2023-01-09 14:00:00,15.13,15.16,15.11,15.15,64440.0,14.219,14.2472,14.2002,14.2378,64440.0
2023-01-09 14:30:00,15.15,15.15,15.06,15.07,93068.0,14.2378,14.2378,14.1532,14.1626,93068.0
2023-01-09 15:00:00,15.07,15.07,15.0,15.01,265849.0,14.1626,14.1626,14.0969,14.1063,265849.0
2023-01-09 15:30:00,15.02,15.03,14.88,14.9,862972.0,14.1157,14.1251,13.9841,14.0029,862972.0
2023-01-10 09:30:00,15.1,15.14,14.79,14.9,706540.0,14.1908,14.2284,13.8995,14.0029,706540.0
2023-01-10 10:00:00,14.9,14.98,14.83,14.89,245049.0,14.0029,14.0781,13.9371,13.9935,245049.0
2023-01-10 10:30:00,14.9,14.95,14.85,14.95,423289.0,14.0029,14.0499,13.9559,14.0499,423289.0
2023-01-10 11:00:00,14.95,15.02,14.9,14.94,381808.0,14.0499,14.1157,14.0029,14.0405,381808.0
2023-01-10 11:30:00,14.94,15.01,14.94,14.99,265327.0,14.0405,14.1063,14.0405,14.0875,265327.0
2023-01-10 12:00:00,14.99,15.05,14.98,15.01,153586.0,14.0875,14.1438,14.0781,14.1063,153586.0
2023-01-10 12:30:00,15.02,15.02,14.97,14.99,137604.0,14.1157,14.1157,14.0687,14.0875,137604.0
2023-01-10 13:00:00,14.99,15.01,14.98,14.99,216641.0,14.0875,14.1063,14.0781,14.0875,216641.0
2023-01-10 13:30:00,14.99,15.09,14.98,15.08,241432.0,14.0875,14.1814,14.0781,14.172,241432.0
2023-01-10 14:00:00,15.08,15.17,15.07,15.15,241503.0,14.172,14.2566,14.1626,14.2378,241503.0
2023-01-10 14:30:00,15.15,15.15,15.08,15.12,130871.0,14.2378,14.2378,14.172,14.2096,130871.0
2023-01-10 15:00:00,15.12,15.12,15.08,15.09,143186.0,14.2096,14.2096,14.172,14.1814,143186.0
2023-01-10 15:30:00,15.1,15.17,15.09,15.15,659126.0,14.1908,14.2566,14.1814,14.2378,659126.0
2023-01-11 09:30:00,15.13,15.33,15.1,15.17,530889.0,14.219,14.407,14.1908,14.2566,530889.0
2023-01-11 10:00:00,15.18,15.27,14.98,15.07,306348.0,14.266,14.3506,14.0781,14.1626,306348.0
2023-01-11 10:30:00,15.07,15.23,14.99,15.21,340740.0,14.1626,14.313,14.0875,14.2942,340740.0
2023-01-11 11:00:00,15.21,15.35,15.21,15.25,362538.0,14.2942,14.4258,14.2942,14.3318,362538.0
2023-01-11 11:30:00,15.25,15.3,15.18,15.28,273430.0,14.3318,14.3788,14.266,14.36,273430.0
2023-01-11 12:00:00,15.28,15.29,15.2,15.26,235555.0,14.36,14.3694,14.2848,14.3412,235555.0
2023-01-11 12:30:00,15.26,15.34,15.23,15.25,182850.0,14.3412,14.4164,14.313,14.3318,182850.0
2023-01-11 13:00:00,15.24,15.25,15.16,15.21,210939.0,14.3224,14.3318,14.2472,14.2942,210939.0
2023-01-11 13:30:00,15.21,15.23,15.17,15.23,172998.0,14.2942,14.313,14.2566,14.313,172998.0
2023-01-11 14:00:00,15.23,15.24,15.14,15.16,203737.0,14.313,14.3224,14.2284,14.2472,203737.0
2023-01-11 14:30:00,15.15,15.19,15.14,15.16,230952.0,14.2378,14.2754,14.2284,14.2472,230952.0
2023-01-11 15:00:00,15.16,15.19,15.13,15.16,246409.0,14.2472,14.2754,14.219,14.2472,246409.0
2023-01-11 15:30:00,15.16,15.21,15.13,15.21,552942.0,14.2472,14.2942,14.219,14.2942,552942.0
2023-01-12 09:30:00,14.93,15.3,14.92,14.99,529526.0,14.0311,14.3788,14.0217,14.0875,529526.0
2023-01-12 10:00:00,15.0,15.14,14.98,15.09,253797.0,14.0969,14.2284,14.0781,14.1814,253797.0
2023-01-12 10:30:00,15.08,15.19,14.98,15.16,326963.0,14.172,14.2754,14.0781,14.2472,326963.0
2023-01-12 11:00:00,15.15,15.27,15.1,15.18,317453.0,14.2378,14.3506,14.1908,14.266,317453.0
2023-01-12 11:30:00,15.19,15.23,15.14,15.22,162709.0,14.2754,14.313,14.2284,14.3036,162709.0
2023-01-12 12:00:00,15.23,15.38,15.22,15.34,182533.0,14.313,14.454,14.3036,14.4164,182533.0
2023-01-12 12:30:00,15.33,15.38,15.29,15.31,131453.0,14.407,14.454,14.3694,14.3882,131453.0
2023-01-12 13:00:00,15.31,15.33,15.27,15.28,135387.0,14.3882,14.407,14.3506,14.36,135387.0
2023-01-12 13:30:00,15.28,15.33,15.22,15.27,159445.0,14.36,14.407,14.3036,14.3506,159445.0
2023-01-12 14:00:00,15.27,15.31,15.26,15.28,108018.0,14.3506,14.3882,14.3412,14.36,108018.0
2023-01-12 14:30:00,15.29,15.31,15.26,15.27,127005.0,14.3694,14.3882,14.3412,14.3506,127005.0
2023-01-12 15:00:00,15.27,15.28,15.22,15.25,234327.0,14.3506,14.36,14.3036,14.3318,234327.0
2023-01-12 15:30:00,15.25,15.25,15.16,15.16,766824.0,14.3318,14.3318,14.2472,14.2472,766824.0
2023-01-13 09:30:00,15.5,15.87,15.4,15.77,798093.0,14.5668,14.9145,14.4728,14.8205,798093.0
2023-01-13 10:00:00,15.77,15.99,15.73,15.98,613054.0,14.8205,15.0273,14.7829,15.0179,613054.0
2023-01-13 10:30:00,15.98,15.99,15.56,15.61,568071.0,15.0179,15.0273,14.6231,14.6701,568071.0
2023-01-13 11:00:00,15.6,15.67,15.55,15.66,295429.0,14.6607,14.7265,14.6137,14.7171,295429.0
2023-01-13 11:30:00,15.66,15.75,15.62,15.67,395402.0,14.7171,14.8017,14.6795,14.7265,395402.0
2023-01-13 12:00:00,15.68,15.71,15.64,15.69,198564.0,14.7359,14.7641,14.6983,14.7453,198564.0
2023-01-13 12:30:00,15.69,15.71,15.66,15.69,156692.0,14.7453,14.7641,14.7171,14.7453,156692.0
2023-01-13 13:00:00,15.69,15.73,15.67,15.72,99289.0,14.7453,14.7829,14.7265,14.7735,99289.0
2023-01-13 13:30:00,15.72,15.73,15.67,15.72,104571.0,14.7735,14.7829,14.7265,14.7735,104571.0
2023-01-13 14:00:00,15.72,15.73,15.63,15.66,186412.0,14.7735,14.7829,14.6889,14.7171,186412.0
2023-01-13 14:30:00,15.66,15.66,15.6,15.64,231702.0,14.7171,14.7171,14.6607,14.6983,231702.0
2023-01-13 15:00:00,15.64,15.67,15.62,15.67,218446.0,14.6983,14.7265,14.6795,14.7265,218446.0
2023-01-13 15:30:00,15.67,15.71,15.64,15.66,720234.0,14.7265,14.7641,14.6983,14.7171,720234.0
2023-01-17 09:30:00,15.3,15.46,15.02,15.11,733181.0,14.3788,14.5292,14.1157,14.2002,733181.0
2023-01-17 10:00:00,15.11,15.21,15.05,15.09,472153.0,14.2002,14.2942,14.1438,14.1814,472153.0
2023-01-17 10:30:00,15.09,15.14,14.84,14.89,749340.0,14.1814,14.2284,13.9465,13.9935,749340.0
2023-01-17 11:00:00,14.89,14.9,14.82,14.88,354274.0,13.9935,14.0029,13.9277,13.9841,354274.0
2023-01-17 11:30:00,14.88,14.91,14.83,14.86,241333.0,13.9841,14.0123,13.9371,13.9653,241333.0
2023-01-17 12:00:00,14.86,14.89,14.81,14.86,234361.0,13.9653,13.9935,13.9183,13.9653,234361.0
2023-01-17 12:30:00,14.87,14.93,14.86,14.92,163938.0,13.9747,14.0311,13.9653,14.0217,163938.0
2023-01-17 13:00:00,14.91,14.97,14.88,14.96,295871.0,14.0123,14.0687,13.9841,14.0593,295871.0
2023-01-17 13:30:00,14.96,14.98,14.83,14.85,206302.0,14.0593,14.0781,13.9371,13.9559,206302.0
2023-01-17 14:00:00,14.85,14.92,14.83,14.92,221537.0,13.9559,14.0217,13.9371,14.0217,221537.0
2023-01-17 14:30:00,14.92,14.92,14.86,14.88,213620.0,14.0217,14.0217,13.9653,13.9841,213620.0
2023-01-17 15:00:00,14.88,14.9,14.86,14.88,312713.0,13.9841,14.0029,13.9653,13.9841,312713.0
2023-01-17 15:30:00,14.87,14.91,14.84,14.9,723115.0,13.9747,14.0123,13.9465,14.0029,723115.0
2023-01-18 09:30:00,15.05,15.23,14.81,14.85,504069.0,14.1438,14.313,13.9183,13.9559,504069.0
2023-01-18 10:00:00,14.86,14.96,14.71,14.9,324445.0,13.9653,14.0593,13.8243,14.0029,324445.0
2023-01-18 10:30:00,14.91,14.95,14.79,14.84,247220.0,14.0123,14.0499,13.8995,13.9465,247220.0
2023-01-18 11:00:00,14.84,14.86,14.74,14.83,246912.0,13.9465,13.9653,13.8525,13.9371,246912.0
2023-01-18 11:30:00,14.82,14.91,14.77,14.91,242374.0,13.9277,14.0123,13.8807,14.0123,242374.0
2023-01-18 12:00:00,14.91,14.91,14.72,14.74,183443.0,14.0123,14.0123,13.8337,13.8525,183443.0
2023-01-18 12:30:00,14.74,14.87,14.71,14.85,177750.0,13.8525,13.9747,13.8243,13.9559,177750.0
2023-01-18 13:00:00,14.84,14.9,14.82,14.89,105766.0,13.9465,14.0029,13.9277,13.9935,105766.0
2023-01-18 13:30:00,14.89,14.9,14.83,14.87,166783.0,13.9935,14.0029,13.9371,13.9747,166783.0
2023-01-18 14:00:00,14.87,14.89,14.84,14.88,90236.0,13.9747,13.9935,13.9465,13.9841,90236.0
2023-01-18 14:30:00,14.88,14.92,14.86,14.87,148623.0,13.9841,14.0217,13.9653,13.9747,148623.0
2023-01-18 15:00:00,14.88,14.9,14.86,14.87,195915.0,13.9841,14.0029,13.9653,13.9747,195915.0
2023-01-18 15:30:00,14.87,14.87,14.75,14.81,886955.0,13.9747,13.9747,13.8619,13.9183,886955.0
2023-01-19 09:30:00,15.02,15.26,14.87,15.14,752605.0,14.1157,14.3412,13.9747,14.2284,752605.0
2023-01-19 10:00:00,15.14,15.36,15.1,15.21,581549.0,14.2284,14.4352,14.1908,14.2942,581549.0
2023-01-19 10:30:00,15.21,15.32,15.19,15.21,262011.0,14.2942,14.3976,14.2754,14.2942,262011.0
2023-01-19 11:00:00,15.21,15.28,15.12,15.15,199786.0,14.2942,14.36,14.2096,14.2378,199786.0
2023-01-19 11:30:00,15.15,15.15,14.99,15.03,272630.0,14.2378,14.2378,14.0875,14.1251,272630.0
2023-01-19 12:00:00,15.03,15.08,15.01,15.06,190388.0,14.1251,14.172,14.1063,14.1532,190388.0
2023-01-19 12:30:00,15.06,15.07,15.0,15.06,139507.0,14.1532,14.1626,14.0969,14.1532,139507.0
2023-01-19 13:00:00,15.07,15.1,15.03,15.04,113569.0,14.1626,14.1908,14.1251,14.1345,113569.0
2023-01-19 13:30:00,15.04,15.08,15.02,15.04,128619.0,14.1345,14.172,14.1157,14.1345,128619.0
2023-01-19 14:00:00,15.04,15.13,15.01,15.13,65417.0,14.1345,14.219,14.1063,14.219,65417.0
2023-01-19 14:30:00,15.13,15.13,15.04,15.04,83365.0,14.219,14.219,14.1345,14.1345,83365.0
2023-01-19 15:00:00,15.04,15.06,14.99,15.0,248503.0,14.1345,14.1532,14.0875,14.0969,248503.0
2023-01-19 15:30:00,15.0,15.0,14.91,14.95,735285.0,14.0969,14.0969,14.0123,14.0499,735285.0
2023-01-20 09:30:00,15.25,15.32,15.04,15.27,606584.0,14.3318,14.3976,14.1345,14.3506,606584.0
2023-01-20 10:00:00,15.27,15.32,15.23,15.29,186793.0,14.3506,14.3976,14.313,14.3694,186793.0
2023-01-20 10:30:00,15.29,15.35,15.18,15.2,364625.0,14.3694,14.4258,14.266,14.2848,364625.0
2023-01-20 11:00:00,15.19,15.26,15.18,15.2,263752.0,14.2754,14.3412,14.266,14.2848,263752.0
2023-01-20 11:30:00,15.2,15.29,15.17,15.24,171099.0,14.2848,14.3694,14.2566,14.3224,171099.0
2023-01-20 12:00:00,15.24,15.28,15.21,15.24,106940.0,14.3224,14.36,14.2942,14.3224,106940.0
2023-01-20 12:30:00,15.24,15.24,15.15,15.18,105065.0,14.3224,14.3224,14.2378,14.266,105065.0
2023-01-20 13:00:00,15.18,15.22,15.17,15.21,116081.0,14.266,14.3036,14.2566,14.2942,116081.0
2023-01-20 13:30:00,15.2,15.25,15.16,15.21,109775.0,14.2848,14.3318,14.2472,14.2942,109775.0
2023-01-20 14:00:00,15.21,15.22,15.18,15.21,126940.0,14.2942,14.3036,14.266,14.2942,126940.0
2023-01-20 14:30:00,15.21,15.23,15.16,15.19,112251.0,14.2942,14.313,14.2472,14.2754,112251.0
2023-01-20 15:00:00,15.19,15.19,15.14,15.15,131968.0,14.2754,14.2754,14.2284,14.2378,131968.0
2023-01-20 15:30:00,15.15,15.18,15.13,15.18,523327.0,14.2378,14.266,14.219,14.266,523327.0
2023-01-23 09:30:00,15.17,15.32,14.94,15.0,308517.0,14.2566,14.3976,14.0405,14.0969,308517.0
2023-01-23 10:00:00,15.0,15.04,14.9,15.03,171244.0,14.0969,14.1345,14.0029,14.1251,171244.0
2023-01-23 10:30:00,15.03,15.05,14.89,15.0,239320.0,14.1251,14.1438,13.9935,14.0969,239320.0
2023-01-23 11:00:00,14.99,14.99,14.81,14.84,143918.0,14.0875,14.0875,13.9183,13.9465,143918.0
2023-01-23 11:30:00,14.84,14.95,14.78,14.93,215177.0,13.9465,14.0499,13.8901,14.0311,215177.0
2023-01-23 12:00:00,14.93,14.98,14.92,14.95,125383.0,14.0311,14.0781,14.0217,14.0499,125383.0
2023-01-23 12:30:00,14.96,15.0,14.95,14.99,58580.0,14.0593,14.0969,14.0499,14.0875,58580.0
2023-01-23 13:00:00,14.99,14.99,14.91,14.98,100367.0,14.0875,14.0875,14.0123,14.0781,100367.0
2023-01-23 13:30:00,14.98,14.98,14.9,14.91,61865.0,14.0781,14.0781,14.0029,14.0123,61865.0
2023-01-23 14:00:00,14.91,14.93,14.87,14.88,85612.0,14.0123,14.0311,13.9747,13.9841,85612.0
2023-01-23 14:30:00,14.88,14.88,14.76,14.83,107443.0,13.9841,13.9841,13.8713,13.9371,107443.0
2023-01-23 15:00:00,14.83,14.89,14.81,14.86,98377.0,13.9371,13.9935,13.9183,13.9653,98377.0
2023-01-23 15:30:00,14.86,14.88,14.82,14.86,385143.0,13.9653,13.9841,13.9277,13.9653,385143.0
2023-01-24 09:30:00,14.85,14.85,14.65,14.8,151556.0,13.9559,13.9559,13.7679,13.9089,151556.0
2023-01-24 10:00:00,14.79,15.02,14.77,15.01,171844.0,13.8995,14.1157,13.8807,14.1063,171844.0
2023-01-24 10:30:00,15.01,15.17,15.0,15.06,322911.0,14.1063,14.2566,14.0969,14.1532,322911.0
2023-01-24 11:00:00,15.06,15.1,15.03,15.05,89045.0,14.1532,14.1908,14.1251,14.1438,89045.0
2023-01-24 11:30:00,15.05,15.17,15.05,15.17,123524.0,14.1438,14.2566,14.1438,14.2566,123524.0
2023-01-24 12:00:00,15.17,15.17,15.1,15.13,47345.0,14.2566,14.2566,14.1908,14.219,47345.0
2023-01-24 12:30:00,15.13,15.14,15.05,15.11,72710.0,14.219,14.2284,14.1438,14.2002,72710.0
2023-01-24 13:00:00,15.11,15.12,15.06,15.08,56459.0,14.2002,14.2096,14.1532,14.172,56459.0
2023-01-24 13:30:00,15.07,15.11,15.06,15.08,57027.0,14.1626,14.2002,14.1532,14.172,57027.0
2023-01-24 14:00:00,15.08,15.17,15.06,15.16,160668.0,14.172,14.2566,14.1532,14.2472,160668.0
2023-01-24 14:30:00,15.16,15.16,15.03,15.04,271837.0,14.2472,14.2472,14.1251,14.1345,271837.0
2023-01-24 15:00:00,15.05,15.07,15.04,15.06,86457.0,14.1438,14.1626,14.1345,14.1532,86457.0
2023-01-24 15:30:00,15.05,15.12,14.97,15.09,517896.0,14.1438,14.2096,14.0687,14.1814,517896.0
2023-01-25 09:30:00,14.98,15.37,14.95,15.12,311620.0,14.0781,14.4446,14.0499,14.2096,311620.0
2023-01-25 10:00:00,15.13,15.13,15.03,15.04,140156.0,14.219,14.219,14.1251,14.1345,140156.0
2023-01-25 10:30:00,15.05,15.16,15.02,15.13,153341.0,14.1438,14.2472,14.1157,14.219,153341.0
2023-01-25 11:00:00,15.13,15.2,15.11,15.16,188186.0,14.219,14.2848,14.2002,14.2472,188186.0
2023-01-25 11:30:00,15.16,15.22,15.08,15.09,75162.0,14.2472,14.3036,14.172,14.1814,75162.0
2023-01-25 12:00:00,15.08,15.12,15.07,15.08,64567.0,14.172,14.2096,14.1626,14.172,64567.0
2023-01-25 12:30:00,15.08,15.11,15.07,15.08,77882.0,14.172,14.2002,14.1626,14.172,77882.0
2023-01-25 13:00:00,15.07,15.11,15.07,15.1,62166.0,14.1626,14.2002,14.1626,14.1908,62166.0
2023-01-25 13:30:00,15.1,15.13,15.05,15.12,89707.0,14.1908,14.219,14.1438,14.2096,89707.0
2023-01-25 14:00:00,15.13,15.14,15.09,15.13,78561.0,14.219,14.2284,14.1814,14.219,78561.0
2023-01-25 14:30:00,15.13,15.13,15.06,15.09,82501.0,14.219,14.219,14.1532,14.1814,82501.0
2023-01-25 15:00:00,15.09,15.11,15.08,15.09,65870.0,14.1814,14.2002,14.172,14.1814,65870.0
2023-01-25 15:30:00,15.1,15.12,15.06,15.09,554065.0,14.1908,14.2096,14.1532,14.1814,554065.0
2023-01-26 09:30:00,15.23,15.42,15.18,15.29,468225.0,14.313,14.4916,14.266,14.3694,468225.0
2023-01-26 10:00:00,15.29,15.48,15.25,15.46,215459.0,14.3694,14.548,14.3318,14.5292,215459.0
2023-01-26 10:30:00,15.46,15.47,15.35,15.35,269002.0,14.5292,14.5386,14.4258,14.4258,269002.0
2023-01-26 11:00:00,15.36,15.59,15.35,15.53,273575.0,14.4352,14.6513,14.4258,14.5949,273575.0
2023-01-26 11:30:00,15.53,15.67,15.53,15.62,179912.0,14.5949,14.7265,14.5949,14.6795,179912.0
2023-01-26 12:00:00,15.62,15.68,15.57,15.61,180768.0,14.6795,14.7359,14.6325,14.6701,180768.0
2023-01-26 12:30:00,15.61,15.68,15.58,15.64,188003.0,14.6701,14.7359,14.6419,14.6983,188003.0
2023-01-26 13:00:00,15.64,15.73,15.6,15.71,168510.0,14.6983,14.7829,14.6607,14.7641,168510.0
2023-01-26 13:30:00,15.71,15.83,15.71,15.81,259899.0,14.7641,14.8769,14.7641,14.8581,259899.0
2023-01-26 14:00:00,15.82,15.85,15.78,15.83,101158.0,14.8675,14.8957,14.8299,14.8769,101158.0
2023-01-26 14:30:00,15.82,15.83,15.72,15.79,178893.0,14.8675,14.8769,14.7735,14.8393,178893.0
2023-01-26 15:00:00,15.79,15.84,15.78,15.82,182385.0,14.8393,14.8863,14.8299,14.8675,182385.0
2023-01-26 15:30:00,15.82,15.9,15.81,15.89,569600.0,14.8675,14.9427,14.8581,14.9333,569600.0
2023-01-27 09:30:00,15.85,15.93,15.6,15.67,298307.0,14.8957,14.9709,14.6607,14.7265,298307.0
2023-01-27 10:00:00,15.69,15.84,15.64,15.65,323198.0,14.7453,14.8863,14.6983,14.7077,323198.0
2023-01-27 10:30:00,15.64,15.64,15.37,15.47,281802.0,14.6983,14.6983,14.4446,14.5386,281802.0
2023-01-27 11:00:00,15.47,15.6,15.44,15.56,190570.0,14.5386,14.6607,14.5104,14.6231,190570.0
2023-01-27 11:30:00,15.56,15.57,15.46,15.48,134860.0,14.6231,14.6325,14.5292,14.548,134860.0
2023-01-27 12:00:00,15.48,15.54,15.42,15.44,115091.0,14.548,14.6043,14.4916,14.5104,115091.0
2023-01-27 12:30:00,15.44,15.51,15.44,15.49,62371.0,14.5104,14.5762,14.5104,14.5574,62371.0
2023-01-27 13:00:00,15.48,15.57,15.46,15.53,128917.0,14.548,14.6325,14.5292,14.5949,128917.0
2023-01-27 13:30:00,15.53,15.53,15.48,15.5,61834.0,14.5949,14.5949,14.548,14.5668,61834.0
2023-01-27 14:00:00,15.49,15.54,15.48,15.51,102816.0,14.5574,14.6043,14.548,14.5762,102816.0
2023-01-27 14:30:00,15.51,15.55,15.48,15.52,113279.0,14.5762,14.6137,14.548,14.5856,113279.0
2023-01-27 15:00:00,15.52,15.55,15.48,15.52,139427.0,14.5856,14.6137,14.548,14.5856,139427.0
2023-01-27 15:30:00,15.52,15.57,15.43,15.44,547836.0,14.5856,14.6325,14.501,14.5104,547836.0
2023-01-30 09:30:00,14.79,14.79,14.1,14.66,1058077.0,13.8995,13.8995,13.251,13.7773,1058077.0
2023-01-30 10:00:00,14.66,14.78,14.59,14.63,410821.0,13.7773,13.8901,13.7115,13.7491,410821.0
2023-01-30 10:30:00,14.63,14.79,14.62,14.7,246570.0,13.7491,13.8995,13.7397,13.8149,246570.0
2023-01-30 11:00:00,14.69,14.77,14.64,14.77,156423.0,13.8055,13.8807,13.7585,13.8807,156423.0
2023-01-30 11:30:00,14.77,14.82,14.71,14.74,259148.0,13.8807,13.9277,13.8243,13.8525,259148.0
2023-01-30 12:00:00,14.74,14.87,14.73,14.84,122958.0,13.8525,13.9747,13.8431,13.9465,122958.0
2023-01-30 12:30:00,14.84,14.9,14.82,14.89,117262.0,13.9465,14.0029,13.9277,13.9935,117262.0
2023-01-30 13:00:00,14.89,14.96,14.88,14.94,131610.0,13.9935,14.0593,13.9841,14.0405,131610.0
2023-01-30 13:30:00,14.94,14.96,14.89,14.92,134997.0,14.0405,14.0593,13.9935,14.0217,134997.0
2023-01-30 14:00:00,14.92,14.96,14.91,14.94,99009.0,14.0217,14.0593,14.0123,14.0405,99009.0
2023-01-30 14:30:00,14.93,14.93,14.89,14.89,154464.0,14.0311,14.0311,13.9935,13.9935,154464.0
2023-01-30 15:00:00,14.9,14.95,14.88,14.89,208684.0,14.0029,14.0499,13.9841,13.9935,208684.0
2023-01-30 15:30:00,14.9,14.92,14.87,14.9,436547.0,14.0029,14.0217,13.9747,14.0029,436547.0
2023-01-31 09:30:00,14.98,15.36,14.92,15.32,544051.0,14.0781,14.4352,14.0217,14.3976,544051.0
2023-01-31 10:00:00,15.32,15.61,15.31,15.6,465759.0,14.3976,14.6701,14.3882,14.6607,465759.0
2023-01-31 10:30:00,15.6,15.82,15.55,15.74,664433.0,14.6607,14.8675,14.6137,14.7923,664433.0
2023-01-31 11:00:00,15.75,15.79,15.61,15.64,459501.0,14.8017,14.8393,14.6701,14.6983,459501.0
2023-01-31 11:30:00,15.64,15.72,15.62,15.68,197660.0,14.6983,14.7735,14.6795,14.7359,197660.0
2023-01-31 12:00:00,15.68,15.72,15.63,15.69,272665.0,14.7359,14.7735,14.6889,14.7453,272665.0
2023-01-31 12:30:00,15.69,15.69,15.55,15.6,231667.0,14.7453,14.7453,14.6137,14.6607,231667.0
2023-01-31 13:00:00,15.61,15.66,15.59,15.61,161196.0,14.6701,14.7171,14.6513,14.6701,161196.0
2023-01-31 13:30:00,15.61,15.62,15.55,15.58,206637.0,14.6701,14.6795,14.6137,14.6419,206637.0
2023-01-31 14:00:00,15.59,15.7,15.58,15.65,185600.0,14.6513,14.7547,14.6419,14.7077,185600.0
2023-01-31 14:30:00,15.64,15.7,15.63,15.64,193833.0,14.6983,14.7547,14.6889,14.6983,193833.0
2023-01-31 15:00:00,15.65,15.66,15.53,15.54,250082.0,14.7077,14.7171,14.5949,14.6043,250082.0
2023-01-31 15:30:00,15.53,15.54,15.45,15.45,1083720.0,14.5949,14.6043,14.5198,14.5198,1083720.0
2023-02-01 09:30:00,15.89,16.18,15.7,15.7,624768.0,14.9333,15.2058,14.7547,14.7547,624768.0
2023-02-01 10:00:00,15.7,15.84,15.55,15.73,366965.0,14.7547,14.8863,14.6137,14.7829,366965.0
2023-02-01 10:30:00,15.73,15.78,15.6,15.7,241804.0,14.7829,14.8299,14.6607,14.7547,241804.0
2023-02-01 11:00:00,15.71,15.81,15.71,15.79,184270.0,14.7641,14.8581,14.7641,14.8393,184270.0
2023-02-01 11:30:00,15.79,15.84,15.77,15.84,142673.0,14.8393,14.8863,14.8205,14.8863,142673.0
2023-02-01 12:00:00,15.84,15.87,15.77,15.82,189864.0,14.8863,14.9145,14.8205,14.8675,189864.0
2023-02-01 12:30:00,15.81,15.84,15.76,15.79,172408.0,14.8581,14.8863,14.8111,14.8393,172408.0
2023-02-01 13:00:00,15.8,15.89,15.8,15.88,132700.0,14.8487,14.9333,14.8487,14.9239,132700.0
2023-02-01 13:30:00,15.89,15.9,15.85,15.86,175422.0,14.9333,14.9427,14.8957,14.9051,175422.0
2023-02-01 14:00:00,15.85,15.9,15.75,15.85,173578.0,14.8957,14.9427,14.8017,14.8957,173578.0
2023-02-01 14:30:00,15.85,15.99,15.8,15.93,487997.0,14.8957,15.0273,14.8487,14.9709,487997.0
2023-02-01 15:00:00,15.93,16.05,15.92,16.02,432383.0,14.9709,15.0836,14.9615,15.0554,432383.0
2023-02-01 15:30:00,16.02,16.11,15.89,15.93,678352.0,15.0554,15.14,14.9333,14.9709,678352.0
2023-02-02 09:30:00,15.91,16.05,15.65,15.65,490007.0,14.9521,15.0836,14.7077,14.7077,490007.0
2023-02-02 10:00:00,15.66,15.76,15.61,15.74,303906.0,14.7171,14.8111,14.6701,14.7923,303906.0
2023-02-02 10:30:00,15.74,15.86,15.62,15.83,308231.0,14.7923,14.9051,14.6795,14.8769,308231.0
2023-02-02 11:00:00,15.84,15.92,15.81,15.86,258028.0,14.8863,14.9615,14.8581,14.9051,258028.0
2023-02-02 11:30:00,15.87,15.88,15.76,15.77,199102.0,14.9145,14.9239,14.8111,14.8205,199102.0
2023-02-02 12:00:00,15.77,15.84,15.72,15.73,186782.0,14.8205,14.8863,14.7735,14.7829,186782.0
2023-02-02 12:30:00,15.73,15.75,15.71,15.74,116925.0,14.7829,14.8017,14.7641,14.7923,116925.0
2023-02-02 13:00:00,15.75,15.8,15.71,15.71,228673.0,14.8017,14.8487,14.7641,14.7641,228673.0
2023-02-02 13:30:00,15.72,15.8,15.71,15.76,154811.0,14.7735,14.8487,14.7641,14.8111,154811.0
2023-02-02 14:00:00,15.76,15.79,15.73,15.77,166612.0,14.8111,14.8393,14.7829,14.8205,166612.0
2023-02-02 14:30:00,15.77,15.78,15.69,15.72,176515.0,14.8205,14.8299,14.7453,14.7735,176515.0
2023-02-02 15:00:00,15.71,15.8,15.71,15.79,218138.0,14.7641,14.8487,14.7641,14.8393,218138.0
2023-02-02 15:30:00,15.79,15.83,15.73,15.79,687203.0,14.8393,14.8769,14.7829,14.8393,687203.0
2023-02-03 09:30:00,15.47,15.68,15.37,15.44,384953.0,14.5386,14.7359,14.4446,14.5104,384953.0
2023-02-03 10:00:00,15.42,15.43,15.21,15.24,322329.0,14.4916,14.501,14.2942,14.3224,322329.0
2023-02-03 10:30:00,15.24,15.53,15.23,15.39,256625.0,14.3224,14.5949,14.313,14.4634,256625.0
2023-02-03 11:00:00,15.39,15.41,15.3,15.39,160742.0,14.4634,14.4822,14.3788,14.4634,160742.0
2023-02-03 11:30:00,15.39,15.41,15.31,15.35,136696.0,14.4634,14.4822,14.3882,14.4258,136696.0
2023-02-03 12:00:00,15.35,15.38,15.28,15.31,147372.0,14.4258,14.454,14.36,14.3882,147372.0
2023-02-03 12:30:00,15.31,15.34,15.26,15.28,138847.0,14.3882,14.4164,14.3412,14.36,138847.0
2023-02-03 13:00:00,15.28,15.32,15.17,15.19,240030.0,14.36,14.3976,14.2566,14.2754,240030.0
2023-02-03 13:30:00,15.19,15.28,15.18,15.24,172872.0,14.2754,14.36,14.266,14.3224,172872.0
2023-02-03 14:00:00,15.25,15.29,15.22,15.27,163972.0,14.3318,14.3694,14.3036,14.3506,163972.0
2023-02-03 14:30:00,15.27,15.4,15.25,15.39,227655.0,14.3506,14.4728,14.3318,14.4634,227655.0
2023-02-03 15:00:00,15.38,15.41,15.35,15.37,300626.0,14.454,14.4822,14.4258,14.4446,300626.0
2023-02-03 15:30:00,15.37,15.38,15.19,15.21,916284.0,14.4446,14.454,14.2754,14.2942,916284.0
2023-02-06 09:30:00,14.76,14.8,14.33,14.49,1131649.0,13.8713,13.9089,13.4672,13.6176,1131649.0
2023-02-06 10:00:00,14.49,14.78,14.48,14.63,439709.0,13.6176,13.8901,13.6082,13.7491,439709.0
2023-02-06 10:30:00,14.63,14.86,14.62,14.84,289783.0,13.7491,13.9653,13.7397,13.9465,289783.0
2023-02-06 11:00:00,14.84,15.06,14.81,15.04,258877.0,13.9465,14.1532,13.9183,14.1345,258877.0
2023-02-06 11:30:00,15.04,15.07,14.95,15.04,170646.0,14.1345,14.1626,14.0499,14.1345,170646.0
2023-02-06 12:00:00,15.03,15.04,14.94,14.98,115769.0,14.1251,14.1345,14.0405,14.0781,115769.0
2023-02-06 12:30:00,14.98,15.04,14.96,15.03,106664.0,14.0781,14.1345,14.0593,14.1251,106664.0
2023-02-06 13:00:00,15.03,15.08,14.98,15.03,118128.0,14.1251,14.172,14.0781,14.1251,118128.0
2023-02-06 13:30:00,15.03,15.03,14.94,14.98,94653.0,14.1251,14.1251,14.0405,14.0781,94653.0
2023-02-06 14:00:00,14.98,15.03,14.97,14.97,134907.0,14.0781,14.1251,14.0687,14.0687,134907.0
2023-02-06 14:30:00,14.98,14.98,14.93,14.96,64204.0,14.0781,14.0781,14.0311,14.0593,64204.0
2023-02-06 15:00:00,14.96,14.99,14.95,14.97,141943.0,14.0593,14.0875,14.0499,14.0687,141943.0
2023-02-06 15:30:00,14.98,15.02,14.92,15.0,654943.0,14.0781,14.1157,14.0217,14.0969,654943.0
2023-02-07 09:30:00,15.12,15.16,14.7,14.77,950556.0,14.2096,14.2472,13.8149,13.8807,950556.0
2023-02-07 10:00:00,14.78,14.78,14.43,14.52,1290253.0,13.8901,13.8901,13.5612,13.6458,1290253.0
2023-02-07 10:30:00,14.52,14.64,14.48,14.56,930058.0,13.6458,13.7585,13.6082,13.6834,930058.0
2023-02-07 11:00:00,14.56,14.66,14.54,14.57,429931.0,13.6834,13.7773,13.6646,13.6927,429931.0
2023-02-07 11:30:00,14.56,14.57,14.5,14.53,354004.0,13.6834,13.6927,13.627,13.6552,354004.0
2023-02-07 12:00:00,14.52,14.57,14.49,14.53,273875.0,13.6458,13.6927,13.6176,13.6552,273875.0
2023-02-07 12:30:00,14.53,14.69,14.5,14.59,248873.0,13.6552,13.8055,13.627,13.7115,248873.0
2023-02-07 13:00:00,14.59,14.61,14.48,14.52,254234.0,13.7115,13.7303,13.6082,13.6458,254234.0
2023-02-07 13:30:00,14.51,14.57,14.49,14.53,192373.0,13.6364,13.6927,13.6176,13.6552,192373.0
2023-02-07 14:00:00,14.52,14.57,14.52,14.53,172181.0,13.6458,13.6927,13.6458,13.6552,172181.0
2023-02-07 14:30:00,14.53,14.56,14.52,14.53,160524.0,13.6552,13.6834,13.6458,13.6552,160524.0
2023-02-07 15:00:00,14.53,14.61,14.48,14.61,515148.0,13.6552,13.7303,13.6082,13.7303,515148.0
2023-02-07 15:30:00,14.61,14.68,14.56,14.6,1369782.0,13.7303,13.7961,13.6834,13.7209,1369782.0
2023-02-08 09:30:00,14.6,14.8,14.47,14.52,548546.0,13.7209,13.9089,13.5988,13.6458,548546.0
2023-02-08 10:00:00,14.52,14.59,14.47,14.54,225639.0,13.6458,13.7115,13.5988,13.6646,225639.0
2023-02-08 10:30:00,14.54,14.56,14.5,14.53,165184.0,13.6646,13.6834,13.627,13.6552,165184.0
2023-02-08 11:00:00,14.53,14.57,14.49,14.51,171142.0,13.6552,13.6927,13.6176,13.6364,171142.0
2023-02-08 11:30:00,14.51,14.56,14.48,14.53,237243.0,13.6364,13.6834,13.6082,13.6552,237243.0
2023-02-08 12:00:00,14.54,14.54,14.47,14.49,170583.0,13.6646,13.6646,13.5988,13.6176,170583.0
2023-02-08 12:30:00,14.49,14.52,14.44,14.49,163291.0,13.6176,13.6458,13.5706,13.6176,163291.0
2023-02-08 13:00:00,14.5,14.56,14.5,14.51,68738.0,13.627,13.6834,13.627,13.6364,68738.0
2023-02-08 13:30:00,14.51,14.51,14.45,14.48,397462.0,13.6364,13.6364,13.58,13.6082,397462.0
2023-02-08 14:00:00,14.48,14.51,14.43,14.44,762491.0,13.6082,13.6364,13.5612,13.5706,762491.0
2023-02-08 14:30:00,14.44,14.44,14.39,14.41,236346.0,13.5706,13.5706,13.5236,13.5424,236346.0
2023-02-08 15:00:00,14.41,14.44,14.37,14.42,453505.0,13.5424,13.5706,13.5048,13.5518,453505.0
2023-02-08 15:30:00,14.43,14.46,14.4,14.44,681412.0,13.5612,13.5894,13.533,13.5706,681412.0
2023-02-09 09:30:00,14.83,15.0,14.76,14.84,410406.0,13.9371,14.0969,13.8713,13.9465,410406.0
2023-02-09 10:00:00,14.84,14.9,14.69,14.7,241022.0,13.9465,14.0029,13.8055,13.8149,241022.0
2023-02-09 10:30:00,14.7,14.77,14.68,14.69,179835.0,13.8149,13.8807,13.7961,13.8055,179835.0
2023-02-09 11:00:00,14.69,14.71,14.58,14.63,812198.0,13.8055,13.8243,13.7021,13.7491,812198.0
2023-02-09 11:30:00,14.64,14.68,14.6,14.66,138368.0,13.7585,13.7961,13.7209,13.7773,138368.0
2023-02-09 12:00:00,14.65,14.73,14.64,14.65,140350.0,13.7679,13.8431,13.7585,13.7679,140350.0
2023-02-09 12:30:00,14.65,14.66,14.61,14.66,92075.0,13.7679,13.7773,13.7303,13.7773,92075.0
2023-02-09 13:00:00,14.66,14.66,14.62,14.65,137829.0,13.7773,13.7773,13.7397,13.7679,137829.0
2023-02-09 13:30:00,14.65,14.66,14.62,14.63,126567.0,13.7679,13.7773,13.7397,13.7491,126567.0
2023-02-09 14:00:00,14.64,14.69,14.61,14.66,86956.0,13.7585,13.8055,13.7303,13.7773,86956.0
2023-02-09 14:30:00,14.65,14.69,14.63,14.65,106215.0,13.7679,13.8055,13.7491,13.7679,106215.0
2023-02-09 15:00:00,14.65,14.65,14.55,14.6,311235.0,13.7679,13.7679,13.674,13.7209,311235.0
2023-02-09 15:30:00,14.6,14.62,14.53,14.61,592946.0,13.7209,13.7397,13.6552,13.7303,592946.0
2023-02-10 09:30:00,14.22,14.5,14.19,14.4,477882.0,13.3638,13.627,13.3356,13.533,477882.0
2023-02-10 10:00:00,14.41,14.54,14.38,14.49,146782.0,13.5424,13.6646,13.5142,13.6176,146782.0
2023-02-10 10:30:00,14.49,14.54,14.46,14.49,174426.0,13.6176,13.6646,13.5894,13.6176,174426.0
2023-02-10 11:00:00,14.49,14.52,14.43,14.44,226121.0,13.6176,13.6458,13.5612,13.5706,226121.0
2023-02-10 11:30:00,14.44,14.45,14.35,14.4,210313.0,13.5706,13.58,13.486,13.533,210313.0
2023-02-10 12:00:00,14.41,14.43,14.28,14.36,180932.0,13.5424,13.5612,13.4202,13.4954,180932.0
2023-02-10 12:30:00,14.36,14.41,14.33,14.4,107138.0,13.4954,13.5424,13.4672,13.533,107138.0
2023-02-10 13:00:00,14.41,14.43,14.35,14.36,104881.0,13.5424,13.5612,13.486,13.4954,104881.0
2023-02-10 13:30:00,14.36,14.38,14.32,14.32,161142.0,13.4954,13.5142,13.4578,13.4578,161142.0
2023-02-10 14:00:00,14.33,14.34,14.27,14.29,124316.0,13.4672,13.4766,13.4108,13.4296,124316.0
2023-02-10 14:30:00,14.29,14.3,14.23,14.24,137869.0,13.4296,13.439,13.3732,13.3826,137869.0
2023-02-10 15:00:00,14.24,14.25,14.19,14.25,156841.0,13.3826,13.392,13.3356,13.392,156841.0
2023-02-10 15:30:00,14.25,14.34,14.25,14.3,346992.0,13.392,13.4766,13.392,13.439,346992.0
2023-02-13 09:30:00,14.56,14.78,14.48,14.59,356657.0,13.6834,13.8901,13.6082,13.7115,356657.0
2023-02-13 10:00:00,14.59,14.86,14.58,14.86,249086.0,13.7115,13.9653,13.7021,13.9653,249086.0
2023-02-13 10:30:00,14.85,14.86,14.59,14.68,346068.0,13.9559,13.9653,13.7115,13.7961,346068.0
2023-02-13 11:00:00,14.68,14.74,14.61,14.62,251841.0,13.7961,13.8525,13.7303,13.7397,251841.0
2023-02-13 11:30:00,14.63,14.66,14.56,14.64,252718.0,13.7491,13.7773,13.6834,13.7585,252718.0
2023-02-13 12:00:00,14.64,14.68,14.59,14.6,108992.0,13.7585,13.7961,13.7115,13.7209,108992.0
2023-02-13 12:30:00,14.6,14.61,14.54,14.56,127604.0,13.7209,13.7303,13.6646,13.6834,127604.0
2023-02-13 13:00:00,14.56,14.62,14.56,14.6,101121.0,13.6834,13.7397,13.6834,13.7209,101121.0
2023-02-13 13:30:00,14.6,14.67,14.59,14.64,139788.0,13.7209,13.7867,13.7115,13.7585,139788.0
2023-02-13 14:00:00,14.64,14.65,14.61,14.62,110300.0,13.7585,13.7679,13.7303,13.7397,110300.0
2023-02-13 14:30:00,14.62,14.64,14.55,14.64,195003.0,13.7397,13.7585,13.674,13.7585,195003.0
2023-02-13 15:00:00,14.64,14.65,14.6,14.63,171383.0,13.7585,13.7679,13.7209,13.7491,171383.0
2023-02-13 15:30:00,14.63,14.66,14.54,14.55,611050.0,13.7491,13.7773,13.6646,13.674,611050.0
2023-02-14 09:30:00,14.29,14.63,14.22,14.54,367161.0,13.4296,13.7491,13.3638,13.6646,367161.0
2023-02-14 10:00:00,14.54,14.62,14.48,14.58,286478.0,13.6646,13.7397,13.6082,13.7021,286478.0
2023-02-14 10:30:00,14.58,14.59,14.47,14.49,300262.0,13.7021,13.7115,13.5988,13.6176,300262.0
2023-02-14 11:00:00,14.48,14.55,14.43,14.52,320336.0,13.6082,13.674,13.5612,13.6458,320336.0
2023-02-14 11:30:00,14.52,14.54,14.47,14.53,100925.0,13.6458,13.6646,13.5988,13.6552,100925.0
2023-02-14 12:00:00,14.54,14.59,14.51,14.52,59183.0,13.6646,13.7115,13.6364,13.6458,59183.0
2023-02-14 12:30:00,14.52,14.54,14.49,14.5,87113.0,13.6458,13.6646,13.6176,13.627,87113.0
2023-02-14 13:00:00,14.5,14.55,14.49,14.51,84572.0,13.627,13.674,13.6176,13.6364,84572.0
2023-02-14 13:30:00,14.51,14.52,14.46,14.5,84202.0,13.6364,13.6458,13.5894,13.627,84202.0
2023-02-14 14:00:00,14.5,14.52,14.49,14.51,80500.0,13.627,13.6458,13.6176,13.6364,80500.0
2023-02-14 14:30:00,14.51,14.53,14.5,14.52,58976.0,13.6364,13.6552,13.627,13.6458,58976.0
2023-02-14 15:00:00,14.52,14.55,14.5,14.54,103563.0,13.6458,13.674,13.627,13.6646,103563.0
2023-02-14 15:30:00,14.54,14.58,14.51,14.51,334937.0,13.6646,13.7021,13.6364,13.6364,334937.0
2023-02-15 09:30:00,14.18,14.5,14.15,14.46,561973.0,13.3262,13.627,13.298,13.5894,561973.0
2023-02-15 10:00:00,14.46,14.53,14.38,14.47,322468.0,13.5894,13.6552,13.5142,13.5988,322468.0
2023-02-15 10:30:00,14.46,14.47,14.32,14.36,265648.0,13.5894,13.5988,13.4578,13.4954,265648.0
2023-02-15 11:00:00,14.35,14.43,14.34,14.43,218536.0,13.486,13.5612,13.4766,13.5612,218536.0
2023-02-15 11:30:00,14.43,14.43,14.35,14.38,202348.0,13.5612,13.5612,13.486,13.5142,202348.0
2023-02-15 12:00:00,14.38,14.44,14.32,14.41,191375.0,13.5142,13.5706,13.4578,13.5424,191375.0
2023-02-15 12:30:00,14.4,14.52,14.38,14.52,222198.0,13.533,13.6458,13.5142,13.6458,222198.0
2023-02-15 13:00:00,14.52,14.53,14.46,14.48,148563.0,13.6458,13.6552,13.5894,13.6082,148563.0
2023-02-15 13:30:00,14.48,14.52,14.47,14.51,148695.0,13.6082,13.6458,13.5988,13.6364,148695.0
2023-02-15 14:00:00,14.51,14.55,14.49,14.53,122460.0,13.6364,13.674,13.6176,13.6552,122460.0
2023-02-15 14:30:00,14.53,14.54,14.48,14.52,136331.0,13.6552,13.6646,13.6082,13.6458,136331.0
2023-02-15 15:00:00,14.52,14.58,14.51,14.54,196093.0,13.6458,13.7021,13.6364,13.6646,196093.0
2023-02-15 15:30:00,14.54,14.62,14.54,14.6,566824.0,13.6646,13.7397,13.6646,13.7209,566824.0
2023-02-16 09:30:00,14.52,14.57,14.37,14.44,529575.0,13.6458,13.6927,13.5048,13.5706,529575.0
2023-02-16 10:00:00,14.43,14.58,14.34,14.58,477634.0,13.5612,13.7021,13.4766,13.7021,477634.0
2023-02-16 10:30:00,14.59,14.59,14.39,14.4,259277.0,13.7115,13.7115,13.5236,13.533,259277.0
2023-02-16 11:00:00,14.39,14.41,14.25,14.26,274474.0,13.5236,13.5424,13.392,13.4014,274474.0
2023-02-16 11:30:00,14.26,14.3,14.24,14.27,163667.0,13.4014,13.439,13.3826,13.4108,163667.0
2023-02-16 12:00:00,14.28,14.31,14.23,14.28,331373.0,13.4202,13.4484,13.3732,13.4202,331373.0
2023-02-16 12:30:00,14.28,14.3,14.24,14.27,156930.0,13.4202,13.439,13.3826,13.4108,156930.0
2023-02-16 13:00:00,14.27,14.31,14.25,14.29,201083.0,13.4108,13.4484,13.392,13.4296,201083.0
2023-02-16 13:30:00,14.29,14.31,14.27,14.29,123914.0,13.4296,13.4484,13.4108,13.4296,123914.0
2023-02-16 14:00:00,14.28,14.29,14.24,14.26,98011.0,13.4202,13.4296,13.3826,13.4014,98011.0
2023-02-16 14:30:00,14.26,14.34,14.26,14.34,209445.0,13.4014,13.4766,13.4014,13.4766,209445.0
2023-02-16 15:00:00,14.34,14.35,14.26,14.28,329300.0,13.4766,13.486,13.4014,13.4202,329300.0
2023-02-16 15:30:00,14.27,14.31,14.24,14.27,539281.0,13.4108,13.4484,13.3826,13.4108,539281.0
2023-02-17 09:30:00,13.98,14.03,13.76,14.01,766461.0,13.1383,13.1853,12.9315,13.1665,766461.0
2023-02-17 10:00:00,14.01,14.03,13.84,13.88,521259.0,13.1665,13.1853,13.0067,13.0443,521259.0
2023-02-17 10:30:00,13.88,13.91,13.72,13.74,346532.0,13.0443,13.0725,12.8939,12.9127,346532.0
2023-02-17 11:00:00,13.75,13.78,13.68,13.69,378235.0,12.9221,12.9503,12.8563,12.8657,378235.0
2023-02-17 11:30:00,13.68,13.74,13.63,13.64,378576.0,12.8563,12.9127,12.8093,12.8187,378576.0
2023-02-17 12:00:00,13.63,13.77,13.62,13.76,285979.0,12.8093,12.9409,12.7999,12.9315,285979.0
2023-02-17 12:30:00,13.76,13.81,13.7,13.81,272763.0,12.9315,12.9785,12.8751,12.9785,272763.0
2023-02-17 13:00:00,13.81,13.84,13.77,13.79,283482.0,12.9785,13.0067,12.9409,12.9597,283482.0
2023-02-17 13:30:00,13.8,13.84,13.78,13.82,217430.0,12.9691,13.0067,12.9503,12.9879,217430.0
2023-02-17 14:00:00,13.82,13.86,13.75,13.76,340481.0,12.9879,13.0255,12.9221,12.9315,340481.0
2023-02-17 14:30:00,13.77,13.82,13.76,13.79,223182.0,12.9409,12.9879,12.9315,12.9597,223182.0
2023-02-17 15:00:00,13.78,13.83,13.73,13.73,268103.0,12.9503,12.9973,12.9033,12.9033,268103.0
2023-02-17 15:30:00,13.74,13.79,13.7,13.74,877605.0,12.9127,12.9597,12.8751,12.9127,877605.0
2023-02-21 09:30:00,13.3,13.6,13.26,13.47,1747038.0,12.4992,12.7812,12.4616,12.659,1747038.0
2023-02-21 10:00:00,13.48,13.56,13.46,13.51,518686.0,12.6684,12.7436,12.6496,12.6966,518686.0
2023-02-21 10:30:00,13.51,13.55,13.42,13.43,539641.0,12.6966,12.7342,12.612,12.6214,539641.0
2023-02-21 11:00:00,13.43,13.49,13.37,13.38,391259.0,12.6214,12.6778,12.565,12.5744,391259.0
2023-02-21 11:30:00,13.38,13.4,13.32,13.33,355074.0,12.5744,12.5932,12.518,12.5274,355074.0
2023-02-21 12:00:00,13.33,13.34,13.26,13.27,291205.0,12.5274,12.5368,12.4616,12.471,291205.0
2023-02-21 12:30:00,13.28,13.31,13.22,13.28,328087.0,12.4804,12.5086,12.424,12.4804,328087.0
2023-02-21 13:00:00,13.28,13.29,13.23,13.24,278228.0,12.4804,12.4898,12.4334,12.4428,278228.0
2023-02-21 13:30:00,13.24,13.25,13.13,13.16,526952.0,12.4428,12.4522,12.3395,12.3676,526952.0
2023-02-21 14:00:00,13.16,13.19,13.15,13.17,337690.0,12.3676,12.3958,12.3582,12.377,337690.0
2023-02-21 14:30:00,13.17,13.21,13.15,13.17,349710.0,12.377,12.4146,12.3582,12.377,349710.0
2023-02-21 15:00:00,13.18,13.25,13.16,13.24,423077.0,12.3864,12.4522,12.3676,12.4428,423077.0
2023-02-21 15:30:00,13.23,13.26,13.18,13.21,914518.0,12.4334,12.4616,12.3864,12.4146,914518.0
2023-02-22 09:30:00,13.21,13.63,13.19,13.5,1312886.0,12.4146,12.8093,12.3958,12.6872,1312886.0
2023-02-22 10:00:00,13.5,13.54,13.41,13.5,605625.0,12.6872,12.7248,12.6026,12.6872,605625.0
2023-02-22 10:30:00,13.51,13.58,13.46,13.52,1000182.0,12.6966,12.7624,12.6496,12.706,1000182.0
2023-02-22 11:00:00,13.52,13.61,13.49,13.57,599447.0,12.706,12.7906,12.6778,12.753,599447.0
2023-02-22 11:30:00,13.57,13.68,13.55,13.6,732167.0,12.753,12.8563,12.7342,12.7812,732167.0
2023-02-22 12:00:00,13.6,13.61,13.53,13.58,243058.0,12.7812,12.7906,12.7154,12.7624,243058.0
2023-02-22 12:30:00,13.58,13.59,13.52,13.53,114820.0,12.7624,12.7718,12.706,12.7154,114820.0
2023-02-22 13:00:00,13.54,13.59,13.5,13.52,161543.0,12.7248,12.7718,12.6872,12.706,161543.0
2023-02-22 13:30:00,13.52,13.54,13.5,13.52,136506.0,12.706,12.7248,12.6872,12.706,136506.0
2023-02-22 14:00:00,13.51,13.55,13.46,13.51,196856.0,12.6966,12.7342,12.6496,12.6966,196856.0
2023-02-22 14:30:00,13.5,13.51,13.47,13.47,303827.0,12.6872,12.6966,12.659,12.659,303827.0
2023-02-22 15:00:00,13.47,13.55,13.45,13.53,246246.0,12.659,12.7342,12.6402,12.7154,246246.0
2023-02-22 15:30:00,13.52,13.57,13.48,13.57,817362.0,12.706,12.753,12.6684,12.753,817362.0
2023-02-23 09:30:00,14.79,14.96,14.08,14.4,1675827.0,13.8995,14.0593,13.2323,13.533,1675827.0
2023-02-23 10:00:00,14.42,14.43,14.06,14.33,469673.0,13.5518,13.5612,13.2135,13.4672,469673.0
2023-02-23 10:30:00,14.33,14.39,14.0,14.07,639945.0,13.4672,13.5236,13.1571,13.2229,639945.0
2023-02-23 11:00:00,14.07,14.18,13.89,13.9,575914.0,13.2229,13.3262,13.0537,13.0631,575914.0
2023-02-23 11:30:00,13.89,13.98,13.85,13.91,330173.0,13.0537,13.1383,13.0161,13.0725,330173.0
2023-02-23 12:00:00,13.9,13.95,13.84,13.9,208912.0,13.0631,13.1101,13.0067,13.0631,208912.0
2023-02-23 12:30:00,13.91,13.92,13.81,13.88,105178.0,13.0725,13.0819,12.9785,13.0443,105178.0
2023-02-23 13:00:00,13.87,13.88,13.79,13.79,133487.0,13.0349,13.0443,12.9597,12.9597,133487.0
2023-02-23 13:30:00,13.8,13.82,13.74,13.75,119105.0,12.9691,12.9879,12.9127,12.9221,119105.0
2023-02-23 14:00:00,13.75,13.79,13.7,13.79,148702.0,12.9221,12.9597,12.8751,12.9597,148702.0
2023-02-23 14:30:00,13.78,13.81,13.75,13.76,134006.0,12.9503,12.9785,12.9221,12.9315,134006.0
2023-02-23 15:00:00,13.76,13.76,13.69,13.74,159727.0,12.9315,12.9315,12.8657,12.9127,159727.0
2023-02-23 15:30:00,13.75,13.77,13.61,13.62,809867.0,12.9221,12.9409,12.7906,12.7999,809867.0
2023-02-24 09:30:00,13.62,13.91,13.51,13.7,1017958.0,12.7999,13.0725,12.6966,12.8751,1017958.0
2023-02-24 10:00:00,13.71,13.73,13.44,13.46,615719.0,12.8845,12.9033,12.6308,12.6496,615719.0
2023-02-24 10:30:00,13.46,13.56,13.42,13.45,602091.0,12.6496,12.7436,12.612,12.6402,602091.0
2023-02-24 11:00:00,13.45,13.53,13.37,13.5,535064.0,12.6402,12.7154,12.565,12.6872,535064.0
2023-02-24 11:30:00,13.51,13.54,13.47,13.5,195030.0,12.6966,12.7248,12.659,12.6872,195030.0
2023-02-24 12:00:00,13.51,13.54,13.45,13.49,259848.0,12.6966,12.7248,12.6402,12.6778,259848.0
2023-02-24 12:30:00,13.5,13.53,13.37,13.38,177076.0,12.6872,12.7154,12.565,12.5744,177076.0
2023-02-24 13:00:00,13.38,13.56,13.37,13.52,200938.0,12.5744,12.7436,12.565,12.706,200938.0
2023-02-24 13:30:00,13.53,13.56,13.5,13.5,155692.0,12.7154,12.7436,12.6872,12.6872,155692.0
2023-02-24 14:00:00,13.5,13.54,13.5,13.51,132581.0,12.6872,12.7248,12.6872,12.6966,132581.0
2023-02-24 14:30:00,13.51,13.53,13.49,13.53,193652.0,12.6966,12.7154,12.6778,12.7154,193652.0
2023-02-24 15:00:00,13.53,13.54,13.46,13.5,320701.0,12.7154,12.7248,12.6496,12.6872,320701.0
2023-02-24 15:30:00,13.5,13.56,13.47,13.55,785941.0,12.6872,12.7436,12.659,12.7342,785941.0
2023-02-27 09:30:00,13.82,14.1,13.77,14.03,836782.0,12.9879,13.251,12.9409,13.1853,836782.0
2023-02-27 10:00:00,14.03,14.37,14.02,14.3,508875.0,13.1853,13.5048,13.1759,13.439,508875.0
2023-02-27 10:30:00,14.3,14.45,14.29,14.4,400827.0,13.439,13.58,13.4296,13.533,400827.0
2023-02-27 11:00:00,14.4,14.52,14.39,14.41,290635.0,13.533,13.6458,13.5236,13.5424,290635.0
2023-02-27 11:30:00,14.4,14.54,14.38,14.51,280950.0,13.533,13.6646,13.5142,13.6364,280950.0
2023-02-27 12:00:00,14.51,14.56,14.49,14.54,211160.0,13.6364,13.6834,13.6176,13.6646,211160.0
2023-02-27 12:30:00,14.54,14.57,14.47,14.54,146124.0,13.6646,13.6927,13.5988,13.6646,146124.0
2023-02-27 13:00:00,14.54,14.55,14.39,14.43,297625.0,13.6646,13.674,13.5236,13.5612,297625.0
2023-02-27 13:30:00,14.43,14.5,14.4,14.5,399818.0,13.5612,13.627,13.533,13.627,399818.0
2023-02-27 14:00:00,14.5,14.55,14.49,14.52,211541.0,13.627,13.674,13.6176,13.6458,211541.0
2023-02-27 14:30:00,14.52,14.54,14.49,14.53,205653.0,13.6458,13.6646,13.6176,13.6552,205653.0
2023-02-27 15:00:00,14.53,14.54,14.5,14.53,145498.0,13.6552,13.6646,13.627,13.6552,145498.0
2023-02-27 15:30:00,14.53,14.54,14.5,14.5,665657.0,13.6552,13.6646,13.627,13.627,665657.0
2023-02-28 09:30:00,14.41,14.8,14.28,14.78,587716.0,13.5424,13.9089,13.4202,13.8901,587716.0
2023-02-28 10:00:00,14.78,15.0,14.68,14.98,637730.0,13.8901,14.0969,13.7961,14.0781,637730.0
2023-02-28 10:30:00,14.98,15.01,14.74,14.78,755649.0,14.0781,14.1063,13.8525,13.8901,755649.0
2023-02-28 11:00:00,14.77,14.83,14.74,14.78,337852.0,13.8807,13.9371,13.8525,13.8901,337852.0
2023-02-28 11:30:00,14.78,14.94,14.76,14.9,273882.0,13.8901,14.0405,13.8713,14.0029,273882.0
2023-02-28 12:00:00,14.9,14.99,14.9,14.96,306245.0,14.0029,14.0875,14.0029,14.0593,306245.0
2023-02-28 12:30:00,14.96,14.98,14.91,14.98,245261.0,14.0593,14.0781,14.0123,14.0781,245261.0
2023-02-28 13:00:00,14.98,14.99,14.88,14.93,264643.0,14.0781,14.0875,13.9841,14.0311,264643.0
2023-02-28 13:30:00,14.93,14.94,14.89,14.92,265453.0,14.0311,14.0405,13.9935,14.0217,265453.0
2023-02-28 14:00:00,14.92,14.95,14.87,14.93,273158.0,14.0217,14.0499,13.9747,14.0311,273158.0
2023-02-28 14:30:00,14.93,14.95,14.88,14.92,315762.0,14.0311,14.0499,13.9841,14.0217,315762.0
2023-02-28 15:00:00,14.91,14.93,14.86,14.92,411210.0,14.0123,14.0311,13.9653,14.0217,411210.0
2023-02-28 15:30:00,14.92,14.94,14.86,14.88,1308237.0,14.0217,14.0405,13.9653,13.9841,1308237.0
2023-03-01 09:30:00,15.46,15.51,15.16,15.19,549703.0,14.5292,14.5762,14.2472,14.2754,549703.0
2023-03-01 10:00:00,15.18,15.32,15.12,15.19,387201.0,14.266,14.3976,14.2096,14.2754,387201.0
2023-03-01 10:30:00,15.18,15.23,15.14,15.21,286946.0,14.266,14.313,14.2284,14.2942,286946.0
2023-03-01 11:00:00,15.21,15.23,15.12,15.14,178157.0,14.2942,14.313,14.2096,14.2284,178157.0
2023-03-01 11:30:00,15.14,15.21,15.09,15.19,147911.0,14.2284,14.2942,14.1814,14.2754,147911.0
2023-03-01 12:00:00,15.19,15.26,15.19,15.24,267494.0,14.2754,14.3412,14.2754,14.3224,267494.0
2023-03-01 12:30:00,15.24,15.25,15.12,15.13,139266.0,14.3224,14.3318,14.2096,14.219,139266.0
2023-03-01 13:00:00,15.13,15.15,15.08,15.13,120195.0,14.219,14.2378,14.172,14.219,120195.0
2023-03-01 13:30:00,15.13,15.17,15.11,15.17,121158.0,14.219,14.2566,14.2002,14.2566,121158.0
2023-03-01 14:00:00,15.16,15.2,15.14,15.2,133949.0,14.2472,14.2848,14.2284,14.2848,133949.0
2023-03-01 14:30:00,15.2,15.21,15.18,15.18,108440.0,14.2848,14.2942,14.266,14.266,108440.0
2023-03-01 15:00:00,15.18,15.22,15.17,15.21,153114.0,14.266,14.3036,14.2566,14.2942,153114.0
2023-03-01 15:30:00,15.22,15.24,15.19,15.2,454597.0,14.3036,14.3224,14.2754,14.2848,454597.0
2023-03-02 09:30:00,15.03,15.08,14.86,15.03,840689.0,14.1251,14.172,13.9653,14.1251,840689.0
2023-03-02 10:00:00,15.03,15.18,14.96,15.01,407373.0,14.1251,14.266,14.0593,14.1063,407373.0
2023-03-02 10:30:00,15.01,15.02,14.96,15.0,457956.0,14.1063,14.1157,14.0593,14.0969,457956.0
2023-03-02 11:00:00,15.0,15.04,14.95,14.99,523301.0,14.0969,14.1345,14.0499,14.0875,523301.0
2023-03-02 11:30:00,14.99,15.04,14.98,15.01,224960.0,14.0875,14.1345,14.0781,14.1063,224960.0
2023-03-02 12:00:00,15.02,15.03,14.99,15.01,186820.0,14.1157,14.1251,14.0875,14.1063,186820.0
2023-03-02 12:30:00,15.01,15.05,15.0,15.02,133493.0,14.1063,14.1438,14.0969,14.1157,133493.0
2023-03-02 13:00:00,15.01,15.03,15.0,15.01,118502.0,14.1063,14.1251,14.0969,14.1063,118502.0
2023-03-02 13:30:00,15.01,15.04,14.99,15.04,201691.0,14.1063,14.1345,14.0875,14.1345,201691.0
2023-03-02 14:00:00,15.04,15.09,15.0,15.08,179291.0,14.1345,14.1814,14.0969,14.172,179291.0
2023-03-02 14:30:00,15.08,15.1,15.06,15.09,134837.0,14.172,14.1908,14.1532,14.1814,134837.0
2023-03-02 15:00:00,15.09,15.11,15.06,15.1,195114.0,14.1814,14.2002,14.1532,14.1908,195114.0
2023-03-02 15:30:00,15.1,15.22,15.09,15.2,772529.0,14.1908,14.3036,14.1814,14.2848,772529.0
2023-03-03 09:30:00,15.0,15.13,14.85,14.88,726633.0,14.0969,14.219,13.9559,13.9841,726633.0
2023-03-03 10:00:00,14.88,14.94,14.79,14.92,440437.0,13.9841,14.0405,13.8995,14.0217,440437.0
2023-03-03 10:30:00,14.91,14.95,14.87,14.94,322437.0,14.0123,14.0499,13.9747,14.0405,322437.0
2023-03-03 11:00:00,14.93,15.0,14.89,14.99,300505.0,14.0311,14.0969,13.9935,14.0875,300505.0
2023-03-03 11:30:00,14.99,15.02,14.97,15.01,203347.0,14.0875,14.1157,14.0687,14.1063,203347.0
2023-03-03 12:00:00,15.01,15.01,14.96,14.96,203666.0,14.1063,14.1063,14.0593,14.0593,203666.0
2023-03-03 12:30:00,14.96,15.01,14.95,15.01,182939.0,14.0593,14.1063,14.0499,14.1063,182939.0
2023-03-03 13:00:00,15.01,15.02,14.97,15.01,107130.0,14.1063,14.1157,14.0687,14.1063,107130.0
2023-03-03 13:30:00,15.01,15.04,15.0,15.01,107122.0,14.1063,14.1345,14.0969,14.1063,107122.0
2023-03-03 14:00:00,15.01,15.02,14.97,15.01,177079.0,14.1063,14.1157,14.0687,14.1063,177079.0
2023-03-03 14:30:00,15.01,15.02,14.99,15.0,125572.0,14.1063,14.1157,14.0875,14.0969,125572.0
2023-03-03 15:00:00,15.0,15.02,14.99,15.0,199855.0,14.0969,14.1157,14.0875,14.0969,199855.0
2023-03-03 15:30:00,15.0,15.02,14.95,14.96,598592.0,14.0969,14.1157,14.0499,14.0593,598592.0
2023-03-06 09:30:00,14.86,14.87,14.2,14.48,1142153.0,13.9653,13.9747,13.345,13.6082,1142153.0
2023-03-06 10:00:00,14.48,14.56,14.36,14.43,722980.0,13.6082,13.6834,13.4954,13.5612,722980.0
2023-03-06 10:30:00,14.43,14.51,14.33,14.48,866906.0,13.5612,13.6364,13.4672,13.6082,866906.0
2023-03-06 11:00:00,14.48,14.6,14.47,14.49,533361.0,13.6082,13.7209,13.5988,13.6176,533361.0
2023-03-06 11:30:00,14.49,14.52,14.46,14.49,344371.0,13.6176,13.6458,13.5894,13.6176,344371.0
2023-03-06 12:00:00,14.49,14.51,14.47,14.5,233642.0,13.6176,13.6364,13.5988,13.627,233642.0
2023-03-06 12:30:00,14.51,14.54,14.47,14.51,263185.0,13.6364,13.6646,13.5988,13.6364,263185.0
2023-03-06 13:00:00,14.51,14.54,14.47,14.53,253965.0,13.6364,13.6646,13.5988,13.6552,253965.0
2023-03-06 13:30:00,14.53,14.57,14.52,14.55,206444.0,13.6552,13.6927,13.6458,13.674,206444.0
2023-03-06 14:00:00,14.56,14.61,14.54,14.6,212192.0,13.6834,13.7303,13.6646,13.7209,212192.0
2023-03-06 14:30:00,14.6,14.64,14.55,14.59,255395.0,13.7209,13.7585,13.674,13.7115,255395.0
2023-03-06 15:00:00,14.59,14.61,14.57,14.59,274136.0,13.7115,13.7303,13.6927,13.7115,274136.0
2023-03-06 15:30:00,14.59,14.64,14.52,14.52,786426.0,13.7115,13.7585,13.6458,13.6458,786426.0
2023-03-07 09:30:00,14.52,14.55,14.24,14.41,389858.0,13.6458,13.674,13.3826,13.5424,389858.0
2023-03-07 10:00:00,14.41,14.52,14.35,14.52,609483.0,13.5424,13.6458,13.486,13.6458,609483.0
2023-03-07 10:30:00,14.52,14.77,14.51,14.75,370682.0,13.6458,13.8807,13.6364,13.8619,370682.0
2023-03-07 11:00:00,14.74,14.83,14.73,14.76,240621.0,13.8525,13.9371,13.8431,13.8713,240621.0
2023-03-07 11:30:00,14.75,14.78,14.66,14.67,193513.0,13.8619,13.8901,13.7773,13.7867,193513.0
2023-03-07 12:00:00,14.67,14.71,14.65,14.69,159071.0,13.7867,13.8243,13.7679,13.8055,159071.0
2023-03-07 12:30:00,14.69,14.71,14.63,14.63,132379.0,13.8055,13.8243,13.7491,13.7491,132379.0
2023-03-07 13:00:00,14.63,14.63,14.55,14.58,113941.0,13.7491,13.7491,13.674,13.7021,113941.0
2023-03-07 13:30:00,14.58,14.58,14.51,14.52,114532.0,13.7021,13.7021,13.6364,13.6458,114532.0
2023-03-07 14:00:00,14.52,14.57,14.51,14.52,100990.0,13.6458,13.6927,13.6364,13.6458,100990.0
2023-03-07 14:30:00,14.51,14.54,14.48,14.49,128202.0,13.6364,13.6646,13.6082,13.6176,128202.0
2023-03-07 15:00:00,14.48,14.59,14.47,14.51,271435.0,13.6082,13.7115,13.5988,13.6364,271435.0
2023-03-07 15:30:00,14.51,14.55,14.49,14.53,699684.0,13.6364,13.674,13.6176,13.6552,699684.0
2023-03-08 09:30:00,14.36,14.53,14.23,14.48,654221.0,13.4954,13.6552,13.3732,13.6082,654221.0
2023-03-08 10:00:00,14.47,14.77,14.44,14.59,493885.0,13.5988,13.8807,13.5706,13.7115,493885.0
2023-03-08 10:30:00,14.58,14.85,14.5,14.82,890262.0,13.7021,13.9559,13.627,13.9277,890262.0
2023-03-08 11:00:00,14.82,14.82,14.68,14.69,202815.0,13.9277,13.9277,13.7961,13.8055,202815.0
2023-03-08 11:30:00,14.68,14.76,14.67,14.69,178146.0,13.7961,13.8713,13.7867,13.8055,178146.0
2023-03-08 12:00:00,14.69,14.73,14.69,14.71,105372.0,13.8055,13.8431,13.8055,13.8243,105372.0
2023-03-08 12:30:00,14.71,14.73,14.69,14.71,104829.0,13.8243,13.8431,13.8055,13.8243,104829.0
2023-03-08 13:00:00,14.71,14.73,14.66,14.7,120493.0,13.8243,13.8431,13.7773,13.8149,120493.0
2023-03-08 13:30:00,14.69,14.71,14.65,14.67,172629.0,13.8055,13.8243,13.7679,13.7867,172629.0
2023-03-08 14:00:00,14.67,14.69,14.64,14.67,127832.0,13.7867,13.8055,13.7585,13.7867,127832.0
2023-03-08 14:30:00,14.67,14.71,14.66,14.68,148894.0,13.7867,13.8243,13.7773,13.7961,148894.0
2023-03-08 15:00:00,14.68,14.71,14.67,14.69,105888.0,13.7961,13.8243,13.7867,13.8055,105888.0
2023-03-08 15:30:00,14.69,14.79,14.68,14.79,649639.0,13.8055,13.8995,13.7961,13.8995,649639.0
2023-03-09 09:30:00,14.43,14.47,14.08,14.47,794066.0,13.5612,13.5988,13.2323,13.5988,794066.0
2023-03-09 10:00:00,14.48,14.5,14.31,14.33,219311.0,13.6082,13.627,13.4484,13.4672,219311.0
2023-03-09 10:30:00,14.33,14.37,14.22,14.23,295881.0,13.4672,13.5048,13.3638,13.3732,295881.0
2023-03-09 11:00:00,14.23,14.27,14.12,14.19,655692.0,13.3732,13.4108,13.2698,13.3356,655692.0
2023-03-09 11:30:00,14.19,14.33,14.17,14.28,473141.0,13.3356,13.4672,13.3168,13.4202,473141.0
2023-03-09 12:00:00,14.28,14.44,14.25,14.44,405337.0,13.4202,13.5706,13.392,13.5706,405337.0
2023-03-09 12:30:00,14.44,14.5,14.36,14.43,512590.0,13.5706,13.627,13.4954,13.5612,512590.0
2023-03-09 13:00:00,14.43,14.5,14.4,14.43,287259.0,13.5612,13.627,13.533,13.5612,287259.0
2023-03-09 13:30:00,14.42,14.46,14.34,14.38,314827.0,13.5518,13.5894,13.4766,13.5142,314827.0
2023-03-09 14:00:00,14.37,14.45,14.36,14.45,310004.0,13.5048,13.58,13.4954,13.58,310004.0
2023-03-09 14:30:00,14.44,14.48,14.44,14.45,251716.0,13.5706,13.6082,13.5706,13.58,251716.0
2023-03-09 15:00:00,14.44,14.47,14.38,14.4,352863.0,13.5706,13.5988,13.5142,13.533,352863.0
2023-03-09 15:30:00,14.4,14.47,14.36,14.38,1147832.0,13.533,13.5988,13.4954,13.5142,1147832.0
2023-03-10 09:30:00,14.38,14.65,14.3,14.62,539027.0,13.5142,13.7679,13.439,13.7397,539027.0
2023-03-10 10:00:00,14.63,14.67,14.49,14.5,245850.0,13.7491,13.7867,13.6176,13.627,245850.0
2023-03-10 10:30:00,14.51,14.59,14.47,14.56,258277.0,13.6364,13.7115,13.5988,13.6834,258277.0
2023-03-10 11:00:00,14.55,14.63,14.53,14.62,148356.0,13.674,13.7491,13.6552,13.7397,148356.0
2023-03-10 11:30:00,14.62,14.63,14.5,14.51,135033.0,13.7397,13.7491,13.627,13.6364,135033.0
2023-03-10 12:00:00,14.51,14.53,14.49,14.5,256282.0,13.6364,13.6552,13.6176,13.627,256282.0
2023-03-10 12:30:00,14.51,14.54,14.48,14.49,213491.0,13.6364,13.6646,13.6082,13.6176,213491.0
2023-03-10 13:00:00,14.49,14.51,14.43,14.48,271963.0,13.6176,13.6364,13.5612,13.6082,271963.0
2023-03-10 13:30:00,14.48,14.5,14.43,14.43,310606.0,13.6082,13.627,13.5612,13.5612,310606.0
2023-03-10 14:00:00,14.43,14.52,14.41,14.44,297680.0,13.5612,13.6458,13.5424,13.5706,297680.0
2023-03-10 14:30:00,14.43,14.51,14.43,14.48,331488.0,13.5612,13.6364,13.5612,13.6082,331488.0
2023-03-10 15:00:00,14.48,14.53,14.47,14.51,246901.0,13.6082,13.6552,13.5988,13.6364,246901.0
2023-03-10 15:30:00,14.5,14.52,14.48,14.52,468724.0,13.627,13.6458,13.6082,13.6458,468724.0
2023-03-13 09:30:00,14.49,14.74,14.34,14.68,1189817.0,13.6176,13.8525,13.4766,13.7961,1189817.0
2023-03-13 10:00:00,14.69,14.77,14.49,14.6,1158130.0,13.8055,13.8807,13.6176,13.7209,1158130.0
2023-03-13 10:30:00,14.61,14.71,14.56,14.63,535474.0,13.7303,13.8243,13.6834,13.7491,535474.0
2023-03-13 11:00:00,14.63,14.72,14.61,14.71,410721.0,13.7491,13.8337,13.7303,13.8243,410721.0
2023-03-13 11:30:00,14.71,14.72,14.61,14.68,320487.0,13.8243,13.8337,13.7303,13.7961,320487.0
2023-03-13 12:00:00,14.68,14.73,14.62,14.65,253219.0,13.7961,13.8431,13.7397,13.7679,253219.0
2023-03-13 12:30:00,14.65,14.73,14.64,14.66,301350.0,13.7679,13.8431,13.7585,13.7773,301350.0
2023-03-13 13:00:00,14.66,14.71,14.65,14.71,187327.0,13.7773,13.8243,13.7679,13.8243,187327.0
2023-03-13 13:30:00,14.71,14.74,14.67,14.72,172194.0,13.8243,13.8525,13.7867,13.8337,172194.0
2023-03-13 14:00:00,14.73,14.74,14.67,14.71,200424.0,13.8431,13.8525,13.7867,13.8243,200424.0
2023-03-13 14:30:00,14.7,14.72,14.68,14.71,175024.0,13.8149,13.8337,13.7961,13.8243,175024.0
2023-03-13 15:00:00,14.7,14.72,14.67,14.69,195414.0,13.8149,13.8337,13.7867,13.8055,195414.0
2023-03-13 15:30:00,14.68,14.72,14.6,14.63,825629.0,13.7961,13.8337,13.7209,13.7491,825629.0
2023-03-14 09:30:00,14.66,14.74,14.41,14.71,672610.0,13.7773,13.8525,13.5424,13.8243,672610.0
2023-03-14 10:00:00,14.71,14.83,14.69,14.74,359824.0,13.8243,13.9371,13.8055,13.8525,359824.0
2023-03-14 10:30:00,14.74,14.96,14.71,14.94,574403.0,13.8525,14.0593,13.8243,14.0405,574403.0
2023-03-14 11:00:00,14.94,15.06,14.93,15.06,278263.0,14.0405,14.1532,14.0311,14.1532,278263.0
2023-03-14 11:30:00,15.06,15.14,15.05,15.12,174244.0,14.1532,14.2284,14.1438,14.2096,174244.0
2023-03-14 12:00:00,15.12,15.14,15.06,15.07,183225.0,14.2096,14.2284,14.1532,14.1626,183225.0
2023-03-14 12:30:00,15.07,15.08,15.0,15.03,218738.0,14.1626,14.172,14.0969,14.1251,218738.0
2023-03-14 13:00:00,15.03,15.06,14.99,15.01,242765.0,14.1251,14.1532,14.0875,14.1063,242765.0
2023-03-14 13:30:00,15.01,15.04,15.0,15.02,121639.0,14.1063,14.1345,14.0969,14.1157,121639.0
2023-03-14 14:00:00,15.02,15.06,15.0,15.02,180139.0,14.1157,14.1532,14.0969,14.1157,180139.0
2023-03-14 14:30:00,15.02,15.06,15.0,15.03,195453.0,14.1157,14.1532,14.0969,14.1251,195453.0
2023-03-14 15:00:00,15.02,15.05,15.0,15.03,263330.0,14.1157,14.1438,14.0969,14.1251,263330.0
2023-03-14 15:30:00,15.03,15.12,15.01,15.07,825154.0,14.1251,14.2096,14.1063,14.1626,825154.0
2023-03-15 09:30:00,14.79,14.9,14.66,14.7,703037.0,13.8995,14.0029,13.7773,13.8149,703037.0
2023-03-15 10:00:00,14.7,14.7,14.44,14.5,500196.0,13.8149,13.8149,13.5706,13.627,500196.0
2023-03-15 10:30:00,14.5,14.56,14.44,14.55,610829.0,13.627,13.6834,13.5706,13.674,610829.0
2023-03-15 11:00:00,14.55,14.67,14.54,14.66,476472.0,13.674,13.7867,13.6646,13.7773,476472.0
2023-03-15 11:30:00,14.65,14.78,14.64,14.73,392969.0,13.7679,13.8901,13.7585,13.8431,392969.0
2023-03-15 12:00:00,14.73,14.73,14.63,14.66,238052.0,13.8431,13.8431,13.7491,13.7773,238052.0
2023-03-15 12:30:00,14.66,14.86,14.66,14.79,353176.0,13.7773,13.9653,13.7773,13.8995,353176.0
2023-03-15 13:00:00,14.79,14.87,14.77,14.83,255643.0,13.8995,13.9747,13.8807,13.9371,255643.0
2023-03-15 13:30:00,14.83,14.86,14.7,14.73,251027.0,13.9371,13.9653,13.8149,13.8431,251027.0
2023-03-15 14:00:00,14.73,14.86,14.69,14.85,292850.0,13.8431,13.9653,13.8055,13.9559,292850.0
2023-03-15 14:30:00,14.85,14.88,14.79,14.88,308070.0,13.9559,13.9841,13.8995,13.9841,308070.0
2023-03-15 15:00:00,14.88,14.9,14.82,14.87,418642.0,13.9841,14.0029,13.9277,13.9747,418642.0
2023-03-15 15:30:00,14.87,14.88,14.73,14.78,937820.0,13.9747,13.9841,13.8431,13.8901,937820.0
2023-03-16 09:30:00,14.59,14.92,14.5,14.92,586775.0,13.7115,14.0217,13.627,14.0217,586775.0
2023-03-16 10:00:00,14.92,14.94,14.66,14.71,438438.0,14.0217,14.0405,13.7773,13.8243,438438.0
2023-03-16 10:30:00,14.71,14.96,14.71,14.93,549397.0,13.8243,14.0593,13.8243,14.0311,549397.0
2023-03-16 11:00:00,14.94,15.16,14.91,15.1,857641.0,14.0405,14.2472,14.0123,14.1908,857641.0
2023-03-16 11:30:00,15.1,15.19,15.06,15.11,423004.0,14.1908,14.2754,14.1532,14.2002,423004.0
2023-03-16 12:00:00,15.11,15.13,15.03,15.09,212374.0,14.2002,14.219,14.1251,14.1814,212374.0
2023-03-16 12:30:00,15.08,15.21,15.08,15.15,410567.0,14.172,14.2942,14.172,14.2378,410567.0
2023-03-16 13:00:00,15.15,15.28,15.14,15.27,304505.0,14.2378,14.36,14.2284,14.3506,304505.0
2023-03-16 13:30:00,15.27,15.29,15.18,15.21,171717.0,14.3506,14.3694,14.266,14.2942,171717.0
2023-03-16 14:00:00,15.21,15.24,15.16,15.24,184067.0,14.2942,14.3224,14.2472,14.3224,184067.0
2023-03-16 14:30:00,15.23,15.28,15.18,15.28,183714.0,14.313,14.36,14.266,14.36,183714.0
2023-03-16 15:00:00,15.28,15.36,15.25,15.36,392196.0,14.36,14.4352,14.3318,14.4352,392196.0
2023-03-16 15:30:00,15.35,15.36,15.28,15.31,596490.0,14.4258,14.4352,14.36,14.3882,596490.0
2023-03-17 09:30:00,15.37,15.45,15.0,15.14,375806.0,14.4446,14.5198,14.0969,14.2284,375806.0
2023-03-17 10:00:00,15.14,15.15,14.91,14.98,171328.0,14.2284,14.2378,14.0123,14.0781,171328.0
2023-03-17 10:30:00,14.98,15.02,14.94,14.94,248837.0,14.0781,14.1157,14.0405,14.0405,248837.0
2023-03-17 11:00:00,14.95,15.03,14.89,15.0,360207.0,14.0499,14.1251,13.9935,14.0969,360207.0
2023-03-17 11:30:00,14.99,15.0,14.87,14.99,316784.0,14.0875,14.0969,13.9747,14.0875,316784.0
2023-03-17 12:00:00,14.99,15.02,14.91,15.0,312857.0,14.0875,14.1157,14.0123,14.0969,312857.0
2023-03-17 12:30:00,15.01,15.02,14.97,14.99,199536.0,14.1063,14.1157,14.0687,14.0875,199536.0
2023-03-17 13:00:00,15.0,15.01,14.97,15.0,226053.0,14.0969,14.1063,14.0687,14.0969,226053.0
2023-03-17 13:30:00,15.0,15.01,14.96,15.0,288474.0,14.0969,14.1063,14.0593,14.0969,288474.0
2023-03-17 14:00:00,15.01,15.01,14.96,14.98,251876.0,14.1063,14.1063,14.0593,14.0781,251876.0
2023-03-17 14:30:00,14.97,15.0,14.92,14.99,336402.0,14.0687,14.0969,14.0217,14.0875,336402.0
2023-03-17 15:00:00,14.99,15.0,14.96,14.97,282995.0,14.0875,14.0969,14.0593,14.0687,282995.0
2023-03-17 15:30:00,14.98,15.06,14.97,14.98,983612.0,14.0781,14.1532,14.0687,14.0781,983612.0
2023-03-20 09:30:00,14.56,14.71,14.13,14.68,948652.0,13.6834,13.8243,13.2792,13.7961,948652.0
2023-03-20 10:00:00,14.69,14.85,14.65,14.8,310178.0,13.8055,13.9559,13.7679,13.9089,310178.0
2023-03-20 10:30:00,14.79,14.92,14.76,14.87,168243.0,13.8995,14.0217,13.8713,13.9747,168243.0
2023-03-20 11:00:00,14.88,14.94,14.83,14.87,145180.0,13.9841,14.0405,13.9371,13.9747,145180.0
2023-03-20 11:30:00,14.87,14.87,14.69,14.7,179019.0,13.9747,13.9747,13.8055,13.8149,179019.0
2023-03-20 12:00:00,14.71,14.74,14.63,14.73,286509.0,13.8243,13.8525,13.7491,13.8431,286509.0
2023-03-20 12:30:00,14.73,14.76,14.7,14.73,144446.0,13.8431,13.8713,13.8149,13.8431,144446.0
2023-03-20 13:00:00,14.73,14.73,14.69,14.71,128458.0,13.8431,13.8431,13.8055,13.8243,128458.0
2023-03-20 13:30:00,14.71,14.72,14.66,14.71,86393.0,13.8243,13.8337,13.7773,13.8243,86393.0
2023-03-20 14:00:00,14.71,14.72,14.68,14.71,77606.0,13.8243,13.8337,13.7961,13.8243,77606.0
2023-03-20 14:30:00,14.71,14.73,14.69,14.71,106632.0,13.8243,13.8431,13.8055,13.8243,106632.0
2023-03-20 15:00:00,14.7,14.73,14.69,14.71,179195.0,13.8149,13.8431,13.8055,13.8243,179195.0
2023-03-20 15:30:00,14.71,14.73,14.67,14.67,376638.0,13.8243,13.8431,13.7867,13.7867,376638.0
2023-03-21 09:30:00,14.75,14.82,14.43,14.56,504535.0,13.8619,13.9277,13.5612,13.6834,504535.0
2023-03-21 10:00:00,14.56,14.61,14.37,14.42,289018.0,13.6834,13.7303,13.5048,13.5518,289018.0
2023-03-21 10:30:00,14.42,14.44,14.29,14.3,262735.0,13.5518,13.5706,13.4296,13.439,262735.0
2023-03-21 11:00:00,14.3,14.41,14.29,14.38,313674.0,13.439,13.5424,13.4296,13.5142,313674.0
2023-03-21 11:30:00,14.38,14.42,14.35,14.36,239413.0,13.5142,13.5518,13.486,13.4954,239413.0
2023-03-21 12:00:00,14.36,14.36,14.26,14.31,199512.0,13.4954,13.4954,13.4014,13.4484,199512.0
2023-03-21 12:30:00,14.31,14.41,14.31,14.38,245977.0,13.4484,13.5424,13.4484,13.5142,245977.0
2023-03-21 13:00:00,14.38,14.53,14.37,14.51,344195.0,13.5142,13.6552,13.5048,13.6364,344195.0
2023-03-21 13:30:00,14.51,14.53,14.44,14.46,188166.0,13.6364,13.6552,13.5706,13.5894,188166.0
2023-03-21 14:00:00,14.46,14.53,14.43,14.5,254421.0,13.5894,13.6552,13.5612,13.627,254421.0
2023-03-21 14:30:00,14.5,14.57,14.5,14.56,245705.0,13.627,13.6927,13.627,13.6834,245705.0
2023-03-21 15:00:00,14.55,14.6,14.54,14.6,286369.0,13.674,13.7209,13.6646,13.7209,286369.0
2023-03-21 15:30:00,14.6,14.63,14.54,14.56,1356191.0,13.7209,13.7491,13.6646,13.6834,1356191.0
2023-03-22 09:30:00,14.77,14.88,14.52,14.88,728455.0,13.8807,13.9841,13.6458,13.9841,728455.0
2023-03-22 10:00:00,14.89,15.04,14.88,14.9,455431.0,13.9935,14.1345,13.9841,14.0029,455431.0
2023-03-22 10:30:00,14.89,15.09,14.88,15.08,276987.0,13.9935,14.1814,13.9841,14.172,276987.0
2023-03-22 11:00:00,15.08,15.14,15.03,15.04,307577.0,14.172,14.2284,14.1251,14.1345,307577.0
2023-03-22 11:30:00,15.04,15.06,14.93,14.96,380643.0,14.1345,14.1532,14.0311,14.0593,380643.0
2023-03-22 12:00:00,14.95,14.96,14.88,14.9,351334.0,14.0499,14.0593,13.9841,14.0029,351334.0
2023-03-22 12:30:00,14.91,14.92,14.87,14.9,321091.0,14.0123,14.0217,13.9747,14.0029,321091.0
2023-03-22 13:00:00,14.91,14.93,14.84,14.88,462949.0,14.0123,14.0311,13.9465,13.9841,462949.0
2023-03-22 13:30:00,14.88,14.91,14.86,14.89,291699.0,13.9841,14.0123,13.9653,13.9935,291699.0
2023-03-22 14:00:00,14.9,14.97,14.87,14.94,449662.0,14.0029,14.0687,13.9747,14.0405,449662.0
2023-03-22 14:30:00,14.94,15.2,14.88,15.01,940900.0,14.0405,14.2848,13.9841,14.1063,940900.0
2023-03-22 15:00:00,15.01,15.09,14.97,15.09,362744.0,14.1063,14.1814,14.0687,14.1814,362744.0
2023-03-22 15:30:00,15.09,15.09,14.89,14.89,965550.0,14.1814,14.1814,13.9935,13.9935,965550.0
2023-03-23 09:30:00,15.39,15.7,15.3,15.64,659279.0,14.4634,14.7547,14.3788,14.6983,659279.0
2023-03-23 10:00:00,15.64,15.74,15.6,15.68,424026.0,14.6983,14.7923,14.6607,14.7359,424026.0
2023-03-23 10:30:00,15.68,15.79,15.64,15.7,268213.0,14.7359,14.8393,14.6983,14.7547,268213.0
2023-03-23 11:00:00,15.7,15.74,15.63,15.64,240746.0,14.7547,14.7923,14.6889,14.6983,240746.0
2023-03-23 11:30:00,15.64,15.72,15.63,15.7,243278.0,14.6983,14.7735,14.6889,14.7547,243278.0
2023-03-23 12:00:00,15.7,15.7,15.59,15.63,132464.0,14.7547,14.7547,14.6513,14.6889,132464.0
2023-03-23 12:30:00,15.63,15.65,15.53,15.54,157120.0,14.6889,14.7077,14.5949,14.6043,157120.0
2023-03-23 13:00:00,15.54,15.56,15.4,15.42,130529.0,14.6043,14.6231,14.4728,14.4916,130529.0
2023-03-23 13:30:00,15.41,15.44,15.39,15.4,119678.0,14.4822,14.5104,14.4634,14.4728,119678.0
2023-03-23 14:00:00,15.4,15.41,15.32,15.33,120500.0,14.4728,14.4822,14.3976,14.407,120500.0
2023-03-23 14:30:00,15.33,15.34,15.22,15.26,140905.0,14.407,14.4164,14.3036,14.3412,140905.0
2023-03-23 15:00:00,15.26,15.32,15.18,15.21,206816.0,14.3412,14.3976,14.266,14.2942,206816.0
2023-03-23 15:30:00,15.21,15.34,15.2,15.32,538381.0,14.2942,14.4164,14.2848,14.3976,538381.0
2023-03-24 09:30:00,15.29,15.49,15.19,15.32,299854.0,14.3694,14.5574,14.2754,14.3976,299854.0
2023-03-24 10:00:00,15.31,15.37,15.12,15.18,181764.0,14.3882,14.4446,14.2096,14.266,181764.0
2023-03-24 10:30:00,15.18,15.19,14.99,15.03,214948.0,14.266,14.2754,14.0875,14.1251,214948.0
2023-03-24 11:00:00,15.04,15.04,14.92,14.99,478182.0,14.1345,14.1345,14.0217,14.0875,478182.0
2023-03-24 11:30:00,15.0,15.04,14.96,15.01,310999.0,14.0969,14.1345,14.0593,14.1063,310999.0
2023-03-24 12:00:00,15.0,15.03,14.98,14.99,274650.0,14.0969,14.1251,14.0781,14.0875,274650.0
2023-03-24 12:30:00,15.0,15.06,14.99,15.0,153455.0,14.0969,14.1532,14.0875,14.0969,153455.0
2023-03-24 13:00:00,15.01,15.05,14.99,15.0,100823.0,14.1063,14.1438,14.0875,14.0969,100823.0
2023-03-24 13:30:00,15.01,15.03,15.0,15.0,73217.0,14.1063,14.1251,14.0969,14.0969,73217.0
2023-03-24 14:00:00,15.01,15.05,14.99,15.04,113533.0,14.1063,14.1438,14.0875,14.1345,113533.0
2023-03-24 14:30:00,15.05,15.06,15.01,15.04,108315.0,14.1438,14.1532,14.1063,14.1345,108315.0
2023-03-24 15:00:00,15.04,15.1,15.03,15.04,191221.0,14.1345,14.1908,14.1251,14.1345,191221.0
2023-03-24 15:30:00,15.05,15.1,15.01,15.04,333009.0,14.1438,14.1908,14.1063,14.1345,333009.0
2023-03-27 09:30:00,14.79,15.04,14.69,14.95,611543.0,13.8995,14.1345,13.8055,14.0499,611543.0
2023-03-27 10:00:00,14.95,15.0,14.76,14.76,448225.0,14.0499,14.0969,13.8713,13.8713,448225.0
2023-03-27 10:30:00,14.77,14.91,14.74,14.9,342282.0,13.8807,14.0123,13.8525,14.0029,342282.0
2023-03-27 11:00:00,14.9,14.93,14.75,14.77,319194.0,14.0029,14.0311,13.8619,13.8807,319194.0
2023-03-27 11:30:00,14.77,14.78,14.71,14.76,191566.0,13.8807,13.8901,13.8243,13.8713,191566.0
2023-03-27 12:00:00,14.76,14.86,14.76,14.84,135322.0,13.8713,13.9653,13.8713,13.9465,135322.0
2023-03-27 12:30:00,14.83,14.86,14.8,14.86,156878.0,13.9371,13.9653,13.9089,13.9653,156878.0
2023-03-27 13:00:00,14.86,14.92,14.85,14.92,124945.0,13.9653,14.0217,13.9559,14.0217,124945.0
2023-03-27 13:30:00,14.92,14.93,14.88,14.89,183871.0,14.0217,14.0311,13.9841,13.9935,183871.0
2023-03-27 14:00:00,14.9,14.94,14.87,14.94,176731.0,14.0029,14.0405,13.9747,14.0405,176731.0
2023-03-27 14:30:00,14.94,14.95,14.91,14.95,138635.0,14.0405,14.0499,14.0123,14.0499,138635.0
2023-03-27 15:00:00,14.94,14.98,14.9,14.92,345358.0,14.0405,14.0781,14.0029,14.0217,345358.0
2023-03-27 15:30:00,14.92,14.92,14.87,14.88,469277.0,14.0217,14.0217,13.9747,13.9841,469277.0
2023-03-28 09:30:00,15.18,15.4,15.11,15.27,548410.0,14.266,14.4728,14.2002,14.3506,548410.0
2023-03-28 10:00:00,15.27,15.38,15.1,15.16,253618.0,14.3506,14.454,14.1908,14.2472,253618.0
2023-03-28 10:30:00,15.17,15.19,15.11,15.15,217979.0,14.2566,14.2754,14.2002,14.2378,217979.0
2023-03-28 11:00:00,15.15,15.23,15.12,15.2,244976.0,14.2378,14.313,14.2096,14.2848,244976.0
2023-03-28 11:30:00,15.2,15.29,15.16,15.27,146415.0,14.2848,14.3694,14.2472,14.3506,146415.0
2023-03-28 12:00:00,15.26,15.27,15.21,15.24,73877.0,14.3412,14.3506,14.2942,14.3224,73877.0
2023-03-28 12:30:00,15.24,15.3,15.21,15.23,179778.0,14.3224,14.3788,14.2942,14.313,179778.0
2023-03-28 13:00:00,15.24,15.3,15.23,15.27,117158.0,14.3224,14.3788,14.313,14.3506,117158.0
2023-03-28 13:30:00,15.27,15.27,15.19,15.21,126043.0,14.3506,14.3506,14.2754,14.2942,126043.0
2023-03-28 14:00:00,15.21,15.26,15.16,15.18,99083.0,14.2942,14.3412,14.2472,14.266,99083.0
2023-03-28 14:30:00,15.18,15.21,15.15,15.16,87885.0,14.266,14.2942,14.2378,14.2472,87885.0
2023-03-28 15:00:00,15.16,15.21,15.15,15.18,262619.0,14.2472,14.2942,14.2378,14.266,262619.0
2023-03-28 15:30:00,15.17,15.23,15.15,15.23,559911.0,14.2566,14.313,14.2378,14.313,559911.0
2023-03-29 09:30:00,14.99,15.08,14.77,15.07,1211902.0,14.0875,14.172,13.8807,14.1626,1211902.0
2023-03-29 10:00:00,15.08,15.28,15.08,15.2,372354.0,14.172,14.36,14.172,14.2848,372354.0
2023-03-29 10:30:00,15.2,15.2,15.04,15.13,181125.0,14.2848,14.2848,14.1345,14.219,181125.0
2023-03-29 11:00:00,15.14,15.17,15.05,15.11,147487.0,14.2284,14.2566,14.1438,14.2002,147487.0
2023-03-29 11:30:00,15.11,15.11,15.05,15.08,166265.0,14.2002,14.2002,14.1438,14.172,166265.0
2023-03-29 12:00:00,15.08,15.1,15.04,15.06,238892.0,14.172,14.1908,14.1345,14.1532,238892.0
2023-03-29 12:30:00,15.05,15.07,15.0,15.02,186738.0,14.1438,14.1626,14.0969,14.1157,186738.0
2023-03-29 13:00:00,15.02,15.06,15.01,15.04,121967.0,14.1157,14.1532,14.1063,14.1345,121967.0
2023-03-29 13:30:00,15.03,15.05,15.01,15.04,173121.0,14.1251,14.1438,14.1063,14.1345,173121.0
2023-03-29 14:00:00,15.04,15.07,15.02,15.06,124774.0,14.1345,14.1626,14.1157,14.1532,124774.0
2023-03-29 14:30:00,15.06,15.1,15.04,15.07,178261.0,14.1532,14.1908,14.1345,14.1626,178261.0
2023-03-29 15:00:00,15.08,15.09,15.01,15.03,270362.0,14.172,14.1814,14.1063,14.1251,270362.0
2023-03-29 15:30:00,15.03,15.03,14.96,14.97,873154.0,14.1251,14.1251,14.0593,14.0687,873154.0
2023-03-30 09:30:00,15.21,15.63,15.12,15.52,581813.0,14.2942,14.6889,14.2096,14.5856,581813.0
2023-03-30 10:00:00,15.52,15.67,15.38,15.48,381814.0,14.5856,14.7265,14.454,14.548,381814.0
2023-03-30 10:30:00,15.49,15.5,15.35,15.44,209286.0,14.5574,14.5668,14.4258,14.5104,209286.0
2023-03-30 11:00:00,15.43,15.54,15.39,15.52,249070.0,14.501,14.6043,14.4634,14.5856,249070.0
2023-03-30 11:30:00,15.52,15.54,15.47,15.52,149071.0,14.5856,14.6043,14.5386,14.5856,149071.0
2023-03-30 12:00:00,15.53,15.59,15.52,15.55,133559.0,14.5949,14.6513,14.5856,14.6137,133559.0
2023-03-30 12:30:00,15.55,15.55,15.49,15.52,64114.0,14.6137,14.6137,14.5574,14.5856,64114.0
2023-03-30 13:00:00,15.51,15.54,15.41,15.45,115058.0,14.5762,14.6043,14.4822,14.5198,115058.0
2023-03-30 13:30:00,15.45,15.46,15.39,15.43,215456.0,14.5198,14.5292,14.4634,14.501,215456.0
2023-03-30 14:00:00,15.43,15.43,15.4,15.42,110271.0,14.501,14.501,14.4728,14.4916,110271.0
2023-03-30 14:30:00,15.42,15.42,15.34,15.36,166155.0,14.4916,14.4916,14.4164,14.4352,166155.0
2023-03-30 15:00:00,15.35,15.39,15.33,15.33,217834.0,14.4258,14.4634,14.407,14.407,217834.0
2023-03-30 15:30:00,15.33,15.37,15.29,15.29,808038.0,14.407,14.4446,14.3694,14.3694,808038.0
2023-03-31 09:30:00,15.79,15.8,15.36,15.43,831535.0,14.8393,14.8487,14.4352,14.501,831535.0
2023-03-31 10:00:00,15.44,15.45,15.29,15.36,296118.0,14.5104,14.5198,14.3694,14.4352,296118.0
2023-03-31 10:30:00,15.37,15.45,15.36,15.39,291663.0,14.4446,14.5198,14.4352,14.4634,291663.0
2023-03-31 11:00:00,15.39,15.47,15.33,15.34,187846.0,14.4634,14.5386,14.407,14.4164,187846.0
2023-03-31 11:30:00,15.33,15.35,15.27,15.3,169321.0,14.407,14.4258,14.3506,14.3788,169321.0
2023-03-31 12:00:00,15.29,15.31,15.2,15.23,200005.0,14.3694,14.3882,14.2848,14.313,200005.0
2023-03-31 12:30:00,15.24,15.29,15.2,15.24,134864.0,14.3224,14.3694,14.2848,14.3224,134864.0
2023-03-31 13:00:00,15.23,15.26,15.2,15.21,118530.0,14.313,14.3412,14.2848,14.2942,118530.0
2023-03-31 13:30:00,15.2,15.21,15.06,15.09,161191.0,14.2848,14.2942,14.1532,14.1814,161191.0
2023-03-31 14:00:00,15.08,15.16,15.08,15.12,131056.0,14.172,14.2472,14.172,14.2096,131056.0
2023-03-31 14:30:00,15.12,15.15,15.1,15.13,135326.0,14.2096,14.2378,14.1908,14.219,135326.0
2023-03-31 15:00:00,15.12,15.17,15.08,15.17,172203.0,14.2096,14.2566,14.172,14.2566,172203.0
2023-03-31 15:30:00,15.16,15.2,15.11,15.17,650871.0,14.2472,14.2848,14.2002,14.2566,650871.0
2023-04-03 09:30:00,15.09,15.45,15.07,15.17,635784.0,14.1814,14.5198,14.1626,14.2566,635784.0
2023-04-03 10:00:00,15.17,15.28,15.15,15.24,202444.0,14.2566,14.36,14.2378,14.3224,202444.0
2023-04-03 10:30:00,15.23,15.25,15.03,15.04,219065.0,14.313,14.3318,14.1251,14.1345,219065.0
2023-04-03 11:00:00,15.04,15.12,15.02,15.11,196943.0,14.1345,14.2096,14.1157,14.2002,196943.0
2023-04-03 11:30:00,15.1,15.16,15.09,15.15,201834.0,14.1908,14.2472,14.1814,14.2378,201834.0
2023-04-03 12:00:00,15.15,15.16,15.11,15.14,81852.0,14.2378,14.2472,14.2002,14.2284,81852.0
2023-04-03 12:30:00,15.14,15.16,15.1,15.11,89170.0,14.2284,14.2472,14.1908,14.2002,89170.0
2023-04-03 13:00:00,15.11,15.14,15.08,15.09,71229.0,14.2002,14.2284,14.172,14.1814,71229.0
2023-04-03 13:30:00,15.09,15.11,15.03,15.04,89813.0,14.1814,14.2002,14.1251,14.1345,89813.0
2023-04-03 14:00:00,15.04,15.05,15.01,15.03,91515.0,14.1345,14.1438,14.1063,14.1251,91515.0
2023-04-03 14:30:00,15.04,15.07,15.02,15.04,93658.0,14.1345,14.1626,14.1157,14.1345,93658.0
2023-04-03 15:00:00,15.03,15.08,15.03,15.08,96940.0,14.1251,14.172,14.1251,14.172,96940.0
2023-04-03 15:30:00,15.08,15.11,15.04,15.08,937497.0,14.172,14.2002,14.1345,14.172,937497.0
2023-04-04 09:30:00,14.93,15.11,14.79,14.9,619334.0,14.0311,14.2002,13.8995,14.0029,619334.0
2023-04-04 10:00:00,14.9,15.03,14.9,15.0,499082.0,14.0029,14.1251,14.0029,14.0969,499082.0
2023-04-04 10:30:00,15.0,15.12,14.99,15.04,337535.0,14.0969,14.2096,14.0875,14.1345,337535.0
2023-04-04 11:00:00,15.04,15.14,15.03,15.14,215775.0,14.1345,14.2284,14.1251,14.2284,215775.0
2023-04-04 11:30:00,15.14,15.14,15.05,15.06,191167.0,14.2284,14.2284,14.1438,14.1532,191167.0
2023-04-04 12:00:00,15.06,15.08,15.0,15.06,177526.0,14.1532,14.172,14.0969,14.1532,177526.0
2023-04-04 12:30:00,15.05,15.14,15.05,15.12,135056.0,14.1438,14.2284,14.1438,14.2096,135056.0
2023-04-04 13:00:00,15.13,15.18,15.11,15.16,143811.0,14.219,14.266,14.2002,14.2472,143811.0
2023-04-04 13:30:00,15.16,15.18,15.1,15.17,142208.0,14.2472,14.266,14.1908,14.2566,142208.0
2023-04-04 14:00:00,15.17,15.21,15.15,15.15,168292.0,14.2566,14.2942,14.2378,14.2378,168292.0
2023-04-04 14:30:00,15.15,15.21,15.14,15.14,249748.0,14.2378,14.2942,14.2284,14.2284,249748.0
2023-04-04 15:00:00,15.15,15.21,15.12,15.12,328016.0,14.2378,14.2942,14.2096,14.2096,328016.0
2023-04-04 15:30:00,15.12,15.12,15.05,15.06,696709.0,14.2096,14.2096,14.1438,14.1532,696709.0
2023-04-05 09:30:00,14.93,14.99,14.74,14.79,542792.0,14.0311,14.0875,13.8525,13.8995,542792.0
2023-04-05 10:00:00,14.8,14.85,14.54,14.59,445461.0,13.9089,13.9559,13.6646,13.7115,445461.0
2023-04-05 10:30:00,14.59,14.69,14.47,14.47,447859.0,13.7115,13.8055,13.5988,13.5988,447859.0
2023-04-05 11:00:00,14.48,14.65,14.46,14.64,334047.0,13.6082,13.7679,13.5894,13.7585,334047.0
2023-04-05 11:30:00,14.64,14.72,14.62,14.72,245815.0,13.7585,13.8337,13.7397,13.8337,245815.0
2023-04-05 12:00:00,14.71,14.77,14.69,14.7,243777.0,13.8243,13.8807,13.8055,13.8149,243777.0
2023-04-05 12:30:00,14.7,14.7,14.54,14.54,468862.0,13.8149,13.8149,13.6646,13.6646,468862.0
2023-04-05 13:00:00,14.54,14.56,14.48,14.54,280978.0,13.6646,13.6834,13.6082,13.6646,280978.0
2023-04-05 13:30:00,14.54,14.54,14.44,14.47,359461.0,13.6646,13.6646,13.5706,13.5988,359461.0
2023-04-05 14:00:00,14.48,14.63,14.47,14.63,214402.0,13.6082,13.7491,13.5988,13.7491,214402.0
2023-04-05 14:30:00,14.63,14.69,14.62,14.63,210974.0,13.7491,13.8055,13.7397,13.7491,210974.0
2023-04-05 15:00:00,14.64,14.64,14.58,14.62,203861.0,13.7585,13.7585,13.7021,13.7397,203861.0
2023-04-05 15:30:00,14.62,14.7,14.61,14.68,452609.0,13.7397,13.8149,13.7303,13.7961,452609.0
2023-04-06 09:30:00,14.76,14.84,14.56,14.67,981843.0,13.8713,13.9465,13.6834,13.7867,981843.0
2023-04-06 10:00:00,14.67,14.89,14.64,14.87,477000.0,13.7867,13.9935,13.7585,13.9747,477000.0
2023-04-06 10:30:00,14.87,15.0,14.82,14.99,426440.0,13.9747,14.0969,13.9277,14.0875,426440.0
2023-04-06 11:00:00,15.0,15.03,14.96,14.97,284216.0,14.0969,14.1251,14.0593,14.0687,284216.0
2023-04-06 11:30:00,14.98,15.02,14.96,15.02,136112.0,14.0781,14.1157,14.0593,14.1157,136112.0
2023-04-06 12:00:00,15.02,15.05,14.96,15.01,166988.0,14.1157,14.1438,14.0593,14.1063,166988.0
2023-04-06 12:30:00,15.01,15.03,14.99,14.99,106820.0,14.1063,14.1251,14.0875,14.0875,106820.0
2023-04-06 13:00:00,15.0,15.02,14.98,15.02,95514.0,14.0969,14.1157,14.0781,14.1157,95514.0
2023-04-06 13:30:00,15.02,15.05,14.99,15.02,92337.0,14.1157,14.1438,14.0875,14.1157,92337.0
2023-04-06 14:00:00,15.02,15.07,15.0,15.07,82361.0,14.1157,14.1626,14.0969,14.1626,82361.0
2023-04-06 14:30:00,15.07,15.1,15.05,15.07,110068.0,14.1626,14.1908,14.1438,14.1626,110068.0
2023-04-06 15:00:00,15.06,15.07,15.04,15.07,99793.0,14.1532,14.1626,14.1345,14.1626,99793.0
2023-04-06 15:30:00,15.07,15.14,15.06,15.14,355043.0,14.1626,14.2284,14.1532,14.2284,355043.0
2023-04-10 09:30:00,15.0,15.19,14.85,14.98,472806.0,14.0969,14.2754,13.9559,14.0781,472806.0
2023-04-10 10:00:00,14.98,15.03,14.94,14.98,432920.0,14.0781,14.1251,14.0405,14.0781,432920.0
2023-04-10 10:30:00,14.98,15.04,14.96,15.02,209483.0,14.0781,14.1345,14.0593,14.1157,209483.0
2023-04-10 11:00:00,15.02,15.1,15.01,15.07,116822.0,14.1157,14.1908,14.1063,14.1626,116822.0
2023-04-10 11:30:00,15.07,15.07,15.0,15.01,123690.0,14.1626,14.1626,14.0969,14.1063,123690.0
2023-04-10 12:00:00,15.01,15.02,14.98,15.0,151896.0,14.1063,14.1157,14.0781,14.0969,151896.0
2023-04-10 12:30:00,15.0,15.04,14.99,15.04,61069.0,14.0969,14.1345,14.0875,14.1345,61069.0
2023-04-10 13:00:00,15.04,15.04,15.0,15.0,105086.0,14.1345,14.1345,14.0969,14.0969,105086.0
2023-04-10 13:30:00,15.0,15.0,14.91,14.99,213942.0,14.0969,14.0969,14.0123,14.0875,213942.0
2023-04-10 14:00:00,14.98,15.02,14.97,14.99,311328.0,14.0781,14.1157,14.0687,14.0875,311328.0
2023-04-10 14:30:00,14.99,15.01,14.98,15.01,167148.0,14.0875,14.1063,14.0781,14.1063,167148.0
2023-04-10 15:00:00,15.01,15.02,15.0,15.0,44132.0,14.1063,14.1157,14.0969,14.0969,44132.0
2023-04-10 15:30:00,15.01,15.07,15.0,15.04,277641.0,14.1063,14.1626,14.0969,14.1345,277641.0
2023-04-11 09:30:00,15.17,15.21,15.06,15.21,213471.0,14.2566,14.2942,14.1532,14.2942,213471.0
2023-04-11 10:00:00,15.22,15.26,15.1,15.1,150528.0,14.3036,14.3412,14.1908,14.1908,150528.0
2023-04-11 10:30:00,15.11,15.14,15.07,15.11,118535.0,14.2002,14.2284,14.1626,14.2002,118535.0
2023-04-11 11:00:00,15.11,15.13,15.07,15.08,98728.0,14.2002,14.219,14.1626,14.172,98728.0
2023-04-11 11:30:00,15.07,15.12,15.05,15.11,127708.0,14.1626,14.2096,14.1438,14.2002,127708.0
2023-04-11 12:00:00,15.11,15.11,15.05,15.07,194095.0,14.2002,14.2002,14.1438,14.1626,194095.0
2023-04-11 12:30:00,15.07,15.08,15.06,15.06,50471.0,14.1626,14.172,14.1532,14.1532,50471.0
2023-04-11 13:00:00,15.06,15.08,15.05,15.07,74198.0,14.1532,14.172,14.1438,14.1626,74198.0
2023-04-11 13:30:00,15.07,15.07,15.0,15.01,76654.0,14.1626,14.1626,14.0969,14.1063,76654.0
2023-04-11 14:00:00,15.0,15.03,14.99,15.03,99328.0,14.0969,14.1251,14.0875,14.1251,99328.0
2023-04-11 14:30:00,15.03,15.03,14.99,15.01,92662.0,14.1251,14.1251,14.0875,14.1063,92662.0
2023-04-11 15:00:00,15.01,15.05,15.0,15.02,89070.0,14.1063,14.1438,14.0969,14.1157,89070.0
2023-04-11 15:30:00,15.02,15.03,14.95,14.96,551953.0,14.1157,14.1251,14.0499,14.0593,551953.0
2023-04-12 09:30:00,14.75,14.99,14.62,14.66,640032.0,13.8619,14.0875,13.7397,13.7773,640032.0
2023-04-12 10:00:00,14.67,14.89,14.64,14.77,353697.0,13.7867,13.9935,13.7585,13.8807,353697.0
2023-04-12 10:30:00,14.77,14.78,14.56,14.58,659944.0,13.8807,13.8901,13.6834,13.7021,659944.0
2023-04-12 11:00:00,14.58,14.63,14.5,14.61,589259.0,13.7021,13.7491,13.627,13.7303,589259.0
2023-04-12 11:30:00,14.61,14.61,14.54,14.59,199890.0,13.7303,13.7303,13.6646,13.7115,199890.0
2023-04-12 12:00:00,14.58,14.64,14.56,14.63,159679.0,13.7021,13.7585,13.6834,13.7491,159679.0
2023-04-12 12:30:00,14.63,14.64,14.6,14.61,155780.0,13.7491,13.7585,13.7209,13.7303,155780.0
2023-04-12 13:00:00,14.6,14.66,14.6,14.61,243290.0,13.7209,13.7773,13.7209,13.7303,243290.0
2023-04-12 13:30:00,14.62,14.62,14.57,14.59,165589.0,13.7397,13.7397,13.6927,13.7115,165589.0
2023-04-12 14:00:00,14.6,14.62,14.56,14.57,234289.0,13.7209,13.7397,13.6834,13.6927,234289.0
2023-04-12 14:30:00,14.57,14.59,14.52,14.54,197130.0,13.6927,13.7115,13.6458,13.6646,197130.0
2023-04-12 15:00:00,14.54,14.54,14.44,14.46,370254.0,13.6646,13.6646,13.5706,13.5894,370254.0
2023-04-12 15:30:00,14.45,14.53,14.43,14.49,667314.0,13.58,13.6552,13.5612,13.6176,667314.0
2023-04-13 09:30:00,14.73,15.07,14.57,14.93,664947.0,13.8431,14.1626,13.6927,14.0311,664947.0
2023-04-13 10:00:00,14.94,15.09,14.89,15.04,319378.0,14.0405,14.1814,13.9935,14.1345,319378.0
2023-04-13 10:30:00,15.03,15.05,14.97,15.01,244140.0,14.1251,14.1438,14.0687,14.1063,244140.0
2023-04-13 11:00:00,15.01,15.07,15.0,15.04,150388.0,14.1063,14.1626,14.0969,14.1345,150388.0
2023-04-13 11:30:00,15.03,15.04,14.99,15.02,137215.0,14.1251,14.1345,14.0875,14.1157,137215.0
2023-04-13 12:00:00,15.02,15.04,14.99,15.01,126346.0,14.1157,14.1345,14.0875,14.1063,126346.0
2023-04-13 12:30:00,15.01,15.04,14.99,15.04,85480.0,14.1063,14.1345,14.0875,14.1345,85480.0
2023-04-13 13:00:00,15.04,15.06,15.01,15.02,50606.0,14.1345,14.1532,14.1063,14.1157,50606.0
2023-04-13 13:30:00,15.02,15.08,15.01,15.07,84749.0,14.1157,14.172,14.1063,14.1626,84749.0
2023-04-13 14:00:00,15.07,15.09,15.05,15.07,120951.0,14.1626,14.1814,14.1438,14.1626,120951.0
2023-04-13 14:30:00,15.07,15.1,15.06,15.09,106687.0,14.1626,14.1908,14.1532,14.1814,106687.0
2023-04-13 15:00:00,15.09,15.11,15.07,15.07,181484.0,14.1814,14.2002,14.1626,14.1626,181484.0
2023-04-13 15:30:00,15.08,15.09,15.04,15.08,437343.0,14.172,14.1814,14.1345,14.172,437343.0
2023-04-14 09:30:00,14.97,15.07,14.9,15.01,313339.0,14.0687,14.1626,14.0029,14.1063,313339.0
2023-04-14 10:00:00,15.0,15.03,14.94,15.01,224829.0,14.0969,14.1251,14.0405,14.1063,224829.0
2023-04-14 10:30:00,15.02,15.02,14.95,14.98,213262.0,14.1157,14.1157,14.0499,14.0781,213262.0
2023-04-14 11:00:00,14.99,15.02,14.95,14.96,221379.0,14.0875,14.1157,14.0499,14.0593,221379.0
2023-04-14 11:30:00,14.97,15.0,14.94,14.98,189042.0,14.0687,14.0969,14.0405,14.0781,189042.0
2023-04-14 12:00:00,14.98,15.02,14.95,15.02,112607.0,14.0781,14.1157,14.0499,14.1157,112607.0
2023-04-14 12:30:00,15.02,15.02,14.98,15.01,62717.0,14.1157,14.1157,14.0781,14.1063,62717.0
2023-04-14 13:00:00,15.01,15.05,15.0,15.01,78857.0,14.1063,14.1438,14.0969,14.1063,78857.0
2023-04-14 13:30:00,15.01,15.03,14.99,15.01,88122.0,14.1063,14.1251,14.0875,14.1063,88122.0
2023-04-14 14:00:00,15.02,15.04,15.0,15.04,56815.0,14.1157,14.1345,14.0969,14.1345,56815.0
2023-04-14 14:30:00,15.04,15.06,15.0,15.01,183222.0,14.1345,14.1532,14.0969,14.1063,183222.0
2023-04-14 15:00:00,15.01,15.03,15.0,15.02,174326.0,14.1063,14.1251,14.0969,14.1157,174326.0
2023-04-14 15:30:00,15.02,15.03,15.0,15.02,315198.0,14.1157,14.1251,14.0969,14.1157,315198.0
2023-04-17 09:30:00,15.1,15.33,15.06,15.27,378332.0,14.1908,14.407,14.1532,14.3506,378332.0
2023-04-17 10:00:00,15.27,15.4,15.26,15.37,210001.0,14.3506,14.4728,14.3412,14.4446,210001.0
2023-04-17 10:30:00,15.38,15.38,15.32,15.34,162711.0,14.454,14.454,14.3976,14.4164,162711.0
2023-04-17 11:00:00,15.35,15.37,15.3,15.32,123340.0,14.4258,14.4446,14.3788,14.3976,123340.0
2023-04-17 11:30:00,15.32,15.34,15.28,15.28,99488.0,14.3976,14.4164,14.36,14.36,99488.0
2023-04-17 12:00:00,15.28,15.31,15.27,15.29,116636.0,14.36,14.3882,14.3506,14.3694,116636.0
2023-04-17 12:30:00,15.29,15.32,15.27,15.27,62858.0,14.3694,14.3976,14.3506,14.3506,62858.0
2023-04-17 13:00:00,15.28,15.29,15.25,15.29,54840.0,14.36,14.3694,14.3318,14.3694,54840.0
2023-04-17 13:30:00,15.29,15.3,15.26,15.27,70770.0,14.3694,14.3788,14.3412,14.3506,70770.0
2023-04-17 14:00:00,15.27,15.3,15.26,15.29,69953.0,14.3506,14.3788,14.3412,14.3694,69953.0
2023-04-17 14:30:00,15.29,15.3,15.27,15.29,122590.0,14.3694,14.3788,14.3506,14.3694,122590.0
2023-04-17 15:00:00,15.29,15.3,15.25,15.26,158740.0,14.3694,14.3788,14.3318,14.3412,158740.0
2023-04-17 15:30:00,15.25,15.32,15.23,15.3,373933.0,14.3318,14.3976,14.313,14.3788,373933.0
2023-04-18 09:30:00,15.35,15.68,15.35,15.49,334009.0,14.4258,14.7359,14.4258,14.5574,334009.0
2023-04-18 10:00:00,15.5,15.65,15.49,15.61,295802.0,14.5668,14.7077,14.5574,14.6701,295802.0
2023-04-18 10:30:00,15.62,15.62,15.52,15.54,129442.0,14.6795,14.6795,14.5856,14.6043,129442.0
2023-04-18 11:00:00,15.54,15.56,15.5,15.54,129769.0,14.6043,14.6231,14.5668,14.6043,129769.0
2023-04-18 11:30:00,15.54,15.55,15.49,15.54,111379.0,14.6043,14.6137,14.5574,14.6043,111379.0
2023-04-18 12:00:00,15.54,15.55,15.48,15.49,49089.0,14.6043,14.6137,14.548,14.5574,49089.0
2023-04-18 12:30:00,15.49,15.49,15.43,15.43,58510.0,14.5574,14.5574,14.501,14.501,58510.0
2023-04-18 13:00:00,15.44,15.47,15.43,15.45,66512.0,14.5104,14.5386,14.501,14.5198,66512.0
2023-04-18 13:30:00,15.45,15.48,15.45,15.45,52886.0,14.5198,14.548,14.5198,14.5198,52886.0
2023-04-18 14:00:00,15.46,15.49,15.44,15.47,98886.0,14.5292,14.5574,14.5104,14.5386,98886.0
2023-04-18 14:30:00,15.48,15.5,15.46,15.46,83632.0,14.548,14.5668,14.5292,14.5292,83632.0
2023-04-18 15:00:00,15.46,15.52,15.46,15.51,107073.0,14.5292,14.5856,14.5292,14.5762,107073.0
2023-04-18 15:30:00,15.5,15.51,15.46,15.5,442568.0,14.5668,14.5762,14.5292,14.5668,442568.0
2023-04-19 09:30:00,15.22,15.22,15.0,15.06,329019.0,14.3036,14.3036,14.0969,14.1532,329019.0
2023-04-19 10:00:00,15.07,15.15,15.03,15.13,184739.0,14.1626,14.2378,14.1251,14.219,184739.0
2023-04-19 10:30:00,15.12,15.16,15.07,15.09,129475.0,14.2096,14.2472,14.1626,14.1814,129475.0
2023-04-19 11:00:00,15.09,15.25,15.08,15.25,351015.0,14.1814,14.3318,14.172,14.3318,351015.0
2023-04-19 11:30:00,15.25,15.3,15.24,15.29,129663.0,14.3318,14.3788,14.3224,14.3694,129663.0
2023-04-19 12:00:00,15.3,15.31,15.26,15.27,120757.0,14.3788,14.3882,14.3412,14.3506,120757.0
2023-04-19 12:30:00,15.27,15.31,15.26,15.3,64743.0,14.3506,14.3882,14.3412,14.3788,64743.0
2023-04-19 13:00:00,15.3,15.31,15.26,15.29,68157.0,14.3788,14.3882,14.3412,14.3694,68157.0
2023-04-19 13:30:00,15.29,15.31,15.28,15.29,59825.0,14.3694,14.3882,14.36,14.3694,59825.0
2023-04-19 14:00:00,15.3,15.3,15.28,15.3,39006.0,14.3788,14.3788,14.36,14.3788,39006.0
2023-04-19 14:30:00,15.3,15.33,15.29,15.3,115121.0,14.3788,14.407,14.3694,14.3788,115121.0
2023-04-19 15:00:00,15.3,15.32,15.28,15.31,99051.0,14.3788,14.3976,14.36,14.3882,99051.0
2023-04-19 15:30:00,15.31,15.37,15.3,15.36,467911.0,14.3882,14.4446,14.3788,14.4352,467911.0
2023-04-20 09:30:00,15.38,15.54,15.33,15.54,637310.0,14.454,14.6043,14.407,14.6043,637310.0
2023-04-20 10:00:00,15.54,15.72,15.53,15.71,287740.0,14.6043,14.7735,14.5949,14.7641,287740.0
2023-04-20 10:30:00,15.71,15.78,15.65,15.65,324000.0,14.7641,14.8299,14.7077,14.7077,324000.0
2023-04-20 11:00:00,15.66,15.66,15.56,15.57,130731.0,14.7171,14.7171,14.6231,14.6325,130731.0
2023-04-20 11:30:00,15.57,15.58,15.43,15.43,113785.0,14.6325,14.6419,14.501,14.501,113785.0
2023-04-20 12:00:00,15.44,15.44,15.27,15.28,172276.0,14.5104,14.5104,14.3506,14.36,172276.0
2023-04-20 12:30:00,15.28,15.29,15.25,15.26,71499.0,14.36,14.3694,14.3318,14.3412,71499.0
2023-04-20 13:00:00,15.26,15.27,15.21,15.24,104837.0,14.3412,14.3506,14.2942,14.3224,104837.0
2023-04-20 13:30:00,15.25,15.27,15.22,15.24,92869.0,14.3318,14.3506,14.3036,14.3224,92869.0
2023-04-20 14:00:00,15.24,15.26,15.13,15.14,115646.0,14.3224,14.3412,14.219,14.2284,115646.0
2023-04-20 14:30:00,15.14,15.2,15.12,15.2,99668.0,14.2284,14.2848,14.2096,14.2848,99668.0
2023-04-20 15:00:00,15.2,15.2,15.1,15.11,270689.0,14.2848,14.2848,14.1908,14.2002,270689.0
2023-04-20 15:30:00,15.11,15.14,15.1,15.1,323593.0,14.2002,14.2284,14.1908,14.1908,323593.0
2023-04-21 09:30:00,14.9,15.03,14.75,14.81,366287.0,14.0029,14.1251,13.8619,13.9183,366287.0
2023-04-21 10:00:00,14.81,14.92,14.75,14.88,263718.0,13.9183,14.0217,13.8619,13.9841,263718.0
2023-04-21 10:30:00,14.88,14.91,14.79,14.81,374876.0,13.9841,14.0123,13.8995,13.9183,374876.0
2023-04-21 11:00:00,14.81,14.84,14.76,14.83,234597.0,13.9183,13.9465,13.8713,13.9371,234597.0
2023-04-21 11:30:00,14.83,14.87,14.81,14.86,321513.0,13.9371,13.9747,13.9183,13.9653,321513.0
2023-04-21 12:00:00,14.86,14.86,14.82,14.85,246164.0,13.9653,13.9653,13.9277,13.9559,246164.0
2023-04-21 12:30:00,14.85,14.89,14.82,14.88,197388.0,13.9559,13.9935,13.9277,13.9841,197388.0
2023-04-21 13:00:00,14.87,14.91,14.86,14.9,157249.0,13.9747,14.0123,13.9653,14.0029,157249.0
2023-04-21 13:30:00,14.9,14.96,14.89,14.96,175260.0,14.0029,14.0593,13.9935,14.0593,175260.0
2023-04-21 14:00:00,14.96,15.0,14.95,14.96,164413.0,14.0593,14.0969,14.0499,14.0593,164413.0
2023-04-21 14:30:00,14.96,14.98,14.93,14.97,130050.0,14.0593,14.0781,14.0311,14.0687,130050.0
2023-04-21 15:00:00,14.98,14.98,14.92,14.93,214592.0,14.0781,14.0781,14.0217,14.0311,214592.0
2023-04-21 15:30:00,14.93,14.96,14.92,14.93,414356.0,14.0311,14.0593,14.0217,14.0311,414356.0
2023-04-24 09:30:00,14.77,14.84,14.08,14.09,954947.0,13.8807,13.9465,13.2323,13.2417,954947.0
2023-04-24 10:00:00,14.1,14.23,13.98,14.01,830113.0,13.251,13.3732,13.1383,13.1665,830113.0
2023-04-24 10:30:00,14.01,14.23,14.0,14.06,604166.0,13.1665,13.3732,13.1571,13.2135,604166.0
2023-04-24 11:00:00,14.07,14.07,13.84,13.85,465780.0,13.2229,13.2229,13.0067,13.0161,465780.0
2023-04-24 11:30:00,13.85,13.98,13.8,13.93,459315.0,13.0161,13.1383,12.9691,13.0913,459315.0
2023-04-24 12:00:00,13.93,14.14,13.92,14.09,212568.0,13.0913,13.2886,13.0819,13.2417,212568.0
2023-04-24 12:30:00,14.08,14.18,14.05,14.1,297251.0,13.2323,13.3262,13.2041,13.251,297251.0
2023-04-24 13:00:00,14.09,14.15,14.09,14.1,209944.0,13.2417,13.298,13.2417,13.251,209944.0
2023-04-24 13:30:00,14.1,14.17,14.07,14.17,335022.0,13.251,13.3168,13.2229,13.3168,335022.0
2023-04-24 14:00:00,14.16,14.24,14.16,14.21,211395.0,13.3074,13.3826,13.3074,13.3544,211395.0
2023-04-24 14:30:00,14.21,14.21,14.18,14.19,189230.0,13.3544,13.3544,13.3262,13.3356,189230.0
2023-04-24 15:00:00,14.19,14.2,14.14,14.15,217090.0,13.3356,13.345,13.2886,13.298,217090.0
2023-04-24 15:30:00,14.14,14.17,14.09,14.12,852931.0,13.2886,13.3168,13.2417,13.2698,852931.0
2023-04-25 09:30:00,13.82,14.1,13.8,13.96,603788.0,12.9879,13.251,12.9691,13.1195,603788.0
2023-04-25 10:00:00,13.96,14.08,13.94,14.05,336790.0,13.1195,13.2323,13.1007,13.2041,336790.0
2023-04-25 10:30:00,14.05,14.2,14.02,14.05,402812.0,13.2041,13.345,13.1759,13.2041,402812.0
2023-04-25 11:00:00,14.06,14.09,14.02,14.06,247754.0,13.2135,13.2417,13.1759,13.2135,247754.0
2023-04-25 11:30:00,14.06,14.08,14.04,14.08,235284.0,13.2135,13.2323,13.1947,13.2323,235284.0
2023-04-25 12:00:00,14.08,14.08,14.03,14.06,171549.0,13.2323,13.2323,13.1853,13.2135,171549.0
2023-04-25 12:30:00,14.07,14.13,14.05,14.1,182147.0,13.2229,13.2792,13.2041,13.251,182147.0
2023-04-25 13:00:00,14.11,14.16,14.1,14.13,165315.0,13.2604,13.3074,13.251,13.2792,165315.0
2023-04-25 13:30:00,14.12,14.16,14.12,14.15,160996.0,13.2698,13.3074,13.2698,13.298,160996.0
2023-04-25 14:00:00,14.14,14.15,14.1,14.14,168862.0,13.2886,13.298,13.251,13.2886,168862.0
2023-04-25 14:30:00,14.14,14.14,14.08,14.12,160610.0,13.2886,13.2886,13.2323,13.2698,160610.0
2023-04-25 15:00:00,14.12,14.13,14.05,14.08,246714.0,13.2698,13.2792,13.2041,13.2323,246714.0
2023-04-25 15:30:00,14.08,14.09,14.01,14.01,817977.0,13.2323,13.2417,13.1665,13.1665,817977.0
2023-04-26 09:30:00,14.6,14.84,14.41,14.49,832664.0,13.7209,13.9465,13.5424,13.6176,832664.0
2023-04-26 10:00:00,14.49,14.69,14.46,14.68,556362.0,13.6176,13.8055,13.5894,13.7961,556362.0
2023-04-26 10:30:00,14.68,14.78,14.64,14.78,346219.0,13.7961,13.8901,13.7585,13.8901,346219.0
2023-04-26 11:00:00,14.78,14.81,14.74,14.79,338272.0,13.8901,13.9183,13.8525,13.8995,338272.0
2023-04-26 11:30:00,14.79,14.86,14.73,14.84,370013.0,13.8995,13.9653,13.8431,13.9465,370013.0
2023-04-26 12:00:00,14.84,14.99,14.83,14.95,277732.0,13.9465,14.0875,13.9371,14.0499,277732.0
2023-04-26 12:30:00,14.95,14.97,14.88,14.9,157403.0,14.0499,14.0687,13.9841,14.0029,157403.0
2023-04-26 13:00:00,14.9,14.92,14.85,14.9,159754.0,14.0029,14.0217,13.9559,14.0029,159754.0
2023-04-26 13:30:00,14.9,14.9,14.76,14.78,161903.0,14.0029,14.0029,13.8713,13.8901,161903.0
2023-04-26 14:00:00,14.78,14.84,14.77,14.84,136782.0,13.8901,13.9465,13.8807,13.9465,136782.0
2023-04-26 14:30:00,14.84,14.86,14.79,14.83,177253.0,13.9465,13.9653,13.8995,13.9371,177253.0
2023-04-26 15:00:00,14.83,14.84,14.78,14.82,231803.0,13.9371,13.9465,13.8901,13.9277,231803.0
2023-04-26 15:30:00,14.81,14.83,14.77,14.77,546510.0,13.9183,13.9371,13.8807,13.8807,546510.0
2023-04-27 09:30:00,14.95,15.33,14.87,15.2,695117.0,14.0499,14.407,13.9747,14.2848,695117.0
2023-04-27 10:00:00,15.2,15.33,15.16,15.26,187416.0,14.2848,14.407,14.2472,14.3412,187416.0
2023-04-27 10:30:00,15.26,15.42,15.24,15.39,247675.0,14.3412,14.4916,14.3224,14.4634,247675.0
2023-04-27 11:00:00,15.38,15.38,15.19,15.21,219235.0,14.454,14.454,14.2754,14.2942,219235.0
2023-04-27 11:30:00,15.22,15.25,15.16,15.23,115492.0,14.3036,14.3318,14.2472,14.313,115492.0
2023-04-27 12:00:00,15.24,15.39,15.23,15.37,136825.0,14.3224,14.4634,14.313,14.4446,136825.0
2023-04-27 12:30:00,15.38,15.4,15.32,15.34,107434.0,14.454,14.4728,14.3976,14.4164,107434.0
2023-04-27 13:00:00,15.34,15.39,15.33,15.39,50981.0,14.4164,14.4634,14.407,14.4634,50981.0
2023-04-27 13:30:00,15.39,15.47,15.39,15.45,118437.0,14.4634,14.5386,14.4634,14.5198,118437.0
2023-04-27 14:00:00,15.45,15.45,15.3,15.32,131379.0,14.5198,14.5198,14.3788,14.3976,131379.0
2023-04-27 14:30:00,15.31,15.34,15.27,15.32,192025.0,14.3882,14.4164,14.3506,14.3976,192025.0
2023-04-27 15:00:00,15.31,15.38,15.3,15.3,246060.0,14.3882,14.454,14.3788,14.3788,246060.0
2023-04-27 15:30:00,15.3,15.42,15.29,15.38,675998.0,14.3788,14.4916,14.3694,14.454,675998.0
2023-04-28 09:30:00,15.14,15.66,15.14,15.6,433646.0,14.2284,14.7171,14.2284,14.6607,433646.0
2023-04-28 10:00:00,15.61,15.77,15.59,15.74,242194.0,14.6701,14.8205,14.6513,14.7923,242194.0
2023-04-28 10:30:00,15.74,15.98,15.73,15.86,455894.0,14.7923,15.0179,14.7829,14.9051,455894.0
2023-04-28 11:00:00,15.85,15.86,15.73,15.8,429583.0,14.8957,14.9051,14.7829,14.8487,429583.0
2023-04-28 11:30:00,15.8,15.81,15.72,15.75,210695.0,14.8487,14.8581,14.7735,14.8017,210695.0
2023-04-28 12:00:00,15.75,15.76,15.61,15.64,229990.0,14.8017,14.8111,14.6701,14.6983,229990.0
2023-04-28 12:30:00,15.64,15.7,15.63,15.66,144742.0,14.6983,14.7547,14.6889,14.7171,144742.0
2023-04-28 13:00:00,15.65,15.7,15.64,15.69,130244.0,14.7077,14.7547,14.6983,14.7453,130244.0
2023-04-28 13:30:00,15.7,15.75,15.68,15.74,115812.0,14.7547,14.8017,14.7359,14.7923,115812.0
2023-04-28 14:00:00,15.74,15.8,15.73,15.75,133793.0,14.7923,14.8487,14.7829,14.8017,133793.0
2023-04-28 14:30:00,15.76,15.79,15.73,15.74,123760.0,14.8111,14.8393,14.7829,14.7923,123760.0
2023-04-28 15:00:00,15.74,15.77,15.71,15.73,151122.0,14.7923,14.8205,14.7641,14.7829,151122.0
2023-04-28 15:30:00,15.72,15.74,15.66,15.71,653726.0,14.7735,14.7923,14.7171,14.7641,653726.0
2023-05-01 09:30:00,15.59,15.7,15.48,15.48,243736.0,14.6513,14.7547,14.548,14.548,243736.0
2023-05-01 10:00:00,15.44,15.45,15.3,15.31,142173.0,14.5104,14.5198,14.3788,14.3882,142173.0
2023-05-01 10:30:00,15.32,15.35,15.22,15.27,120302.0,14.3976,14.4258,14.3036,14.3506,120302.0
2023-05-01 11:00:00,15.28,15.32,15.2,15.3,89649.0,14.36,14.3976,14.2848,14.3788,89649.0
2023-05-01 11:30:00,15.3,15.31,15.23,15.28,68108.0,14.3788,14.3882,14.313,14.36,68108.0
2023-05-01 12:00:00,15.28,15.28,15.24,15.27,54584.0,14.36,14.36,14.3224,14.3506,54584.0
2023-05-01 12:30:00,15.27,15.27,15.24,15.26,45748.0,14.3506,14.3506,14.3224,14.3412,45748.0
2023-05-01 13:00:00,15.26,15.26,15.22,15.23,44003.0,14.3412,14.3412,14.3036,14.313,44003.0
2023-05-01 13:30:00,15.23,15.3,15.22,15.27,76337.0,14.313,14.3788,14.3036,14.3506,76337.0
2023-05-01 14:00:00,15.27,15.31,15.24,15.28,133436.0,14.3506,14.3882,14.3224,14.36,133436.0
2023-05-01 14:30:00,15.27,15.31,15.23,15.29,150686.0,14.3506,14.3882,14.313,14.3694,150686.0
2023-05-01 15:00:00,15.3,15.31,15.25,15.29,104689.0,14.3788,14.3882,14.3318,14.3694,104689.0
2023-05-01 15:30:00,15.29,15.31,15.21,15.21,363994.0,14.3694,14.3882,14.2942,14.2942,363994.0
2023-05-02 09:30:00,15.12,15.12,14.79,14.84,530636.0,14.2096,14.2096,13.8995,13.9465,530636.0
2023-05-02 10:00:00,14.84,14.84,14.56,14.67,474529.0,13.9465,13.9465,13.6834,13.7867,474529.0
2023-05-02 10:30:00,14.68,14.84,14.66,14.81,364116.0,13.7961,13.9465,13.7773,13.9183,364116.0
2023-05-02 11:00:00,14.81,14.96,14.8,14.96,369425.0,13.9183,14.0593,13.9089,14.0593,369425.0
2023-05-02 11:30:00,14.96,15.02,14.96,15.01,260598.0,14.0593,14.1157,14.0593,14.1063,260598.0
2023-05-02 12:00:00,15.01,15.03,14.87,14.95,192694.0,14.1063,14.1251,13.9747,14.0499,192694.0
2023-05-02 12:30:00,14.95,14.99,14.88,14.99,188288.0,14.0499,14.0875,13.9841,14.0875,188288.0
2023-05-02 13:00:00,14.99,15.01,14.94,14.97,173657.0,14.0875,14.1063,14.0405,14.0687,173657.0
2023-05-02 13:30:00,14.97,15.02,14.94,14.95,160232.0,14.0687,14.1157,14.0405,14.0499,160232.0
2023-05-02 14:00:00,14.96,15.01,14.91,14.99,183137.0,14.0593,14.1063,14.0123,14.0875,183137.0
2023-05-02 14:30:00,15.0,15.02,14.96,14.99,177543.0,14.0969,14.1157,14.0593,14.0875,177543.0
2023-05-02 15:00:00,15.0,15.02,14.92,14.96,210865.0,14.0969,14.1157,14.0217,14.0593,210865.0
2023-05-02 15:30:00,14.96,15.02,14.94,14.95,599329.0,14.0593,14.1157,14.0405,14.0499,599329.0
2023-05-03 09:30:00,15.03,15.05,14.86,14.97,322894.0,14.1251,14.1438,13.9653,14.0687,322894.0
2023-05-03 10:00:00,14.99,15.04,14.96,15.0,184825.0,14.0875,14.1345,14.0593,14.0969,184825.0
2023-05-03 10:30:00,15.01,15.13,15.0,15.1,147137.0,14.1063,14.219,14.0969,14.1908,147137.0
2023-05-03 11:00:00,15.09,15.22,15.09,15.21,193101.0,14.1814,14.3036,14.1814,14.2942,193101.0
2023-05-03 11:30:00,15.21,15.21,15.09,15.13,130201.0,14.2942,14.2942,14.1814,14.219,130201.0
2023-05-03 12:00:00,15.13,15.17,15.12,15.14,53929.0,14.219,14.2566,14.2096,14.2284,53929.0
2023-05-03 12:30:00,15.14,15.14,15.08,15.1,43968.0,14.2284,14.2284,14.172,14.1908,43968.0
2023-05-03 13:00:00,15.1,15.14,15.09,15.14,29248.0,14.1908,14.2284,14.1814,14.2284,29248.0
2023-05-03 13:30:00,15.14,15.14,15.1,15.1,95586.0,14.2284,14.2284,14.1908,14.1908,95586.0
2023-05-03 14:00:00,15.1,15.27,15.06,15.23,167370.0,14.1908,14.3506,14.1532,14.313,167370.0
2023-05-03 14:30:00,15.22,15.26,15.11,15.25,216068.0,14.3036,14.3412,14.2002,14.3318,216068.0
2023-05-03 15:00:00,15.25,15.26,15.09,15.09,161546.0,14.3318,14.3412,14.1814,14.1814,161546.0
2023-05-03 15:30:00,15.09,15.13,15.06,15.13,491674.0,14.1814,14.219,14.1532,14.219,491674.0
2023-05-04 09:30:00,15.28,15.48,15.11,15.42,480359.0,14.36,14.548,14.2002,14.4916,480359.0
2023-05-04 10:00:00,15.41,15.42,15.17,15.19,323932.0,14.4822,14.4916,14.2566,14.2754,323932.0
2023-05-04 10:30:00,15.19,15.22,15.03,15.05,349733.0,14.2754,14.3036,14.1251,14.1438,349733.0
2023-05-04 11:00:00,15.04,15.09,14.92,15.0,474365.0,14.1345,14.1814,14.0217,14.0969,474365.0
2023-05-04 11:30:00,15.01,15.1,14.95,15.09,462230.0,14.1063,14.1908,14.0499,14.1814,462230.0
2023-05-04 12:00:00,15.09,15.14,14.97,15.0,360617.0,14.1814,14.2284,14.0687,14.0969,360617.0
2023-05-04 12:30:00,14.99,15.04,14.96,15.01,280501.0,14.0875,14.1345,14.0593,14.1063,280501.0
2023-05-04 13:00:00,15.02,15.06,14.98,15.06,170932.0,14.1157,14.1532,14.0781,14.1532,170932.0
2023-05-04 13:30:00,15.07,15.1,15.01,15.06,228779.0,14.1626,14.1908,14.1063,14.1532,228779.0
2023-05-04 14:00:00,15.07,15.1,15.02,15.02,108515.0,14.1626,14.1908,14.1157,14.1157,108515.0
2023-05-04 14:30:00,15.03,15.05,15.0,15.04,146375.0,14.1251,14.1438,14.0969,14.1345,146375.0
2023-05-04 15:00:00,15.04,15.07,14.99,15.06,291349.0,14.1345,14.1626,14.0875,14.1532,291349.0
2023-05-04 15:30:00,15.06,15.09,14.99,15.0,705674.0,14.1532,14.1814,14.0875,14.0969,705674.0
2023-05-05 09:30:00,15.07,15.07,14.71,14.78,654232.0,14.1626,14.1626,13.8243,13.8901,654232.0
2023-05-05 10:00:00,14.78,14.98,14.72,14.93,527915.0,13.8901,14.0781,13.8337,14.0311,527915.0
2023-05-05 10:30:00,14.92,14.95,14.83,14.87,295603.0,14.0217,14.0499,13.9371,13.9747,295603.0
2023-05-05 11:00:00,14.87,14.92,14.84,14.89,262319.0,13.9747,14.0217,13.9465,13.9935,262319.0
2023-05-05 11:30:00,14.89,14.97,14.87,14.91,215844.0,13.9935,14.0687,13.9747,14.0123,215844.0
2023-05-05 12:00:00,14.91,14.96,14.89,14.96,187147.0,14.0123,14.0593,13.9935,14.0593,187147.0
2023-05-05 12:30:00,14.96,14.97,14.92,14.95,175501.0,14.0593,14.0687,14.0217,14.0499,175501.0
2023-05-05 13:00:00,14.95,15.02,14.94,14.97,193643.0,14.0499,14.1157,14.0405,14.0687,193643.0
2023-05-05 13:30:00,14.97,14.98,14.94,14.96,172739.0,14.0687,14.0781,14.0405,14.0593,172739.0
2023-05-05 14:00:00,14.96,14.97,14.93,14.96,172126.0,14.0593,14.0687,14.0311,14.0593,172126.0
2023-05-05 14:30:00,14.96,15.0,14.94,15.0,265271.0,14.0593,14.0969,14.0405,14.0969,265271.0
2023-05-05 15:00:00,15.0,15.01,14.92,14.95,221972.0,14.0969,14.1063,14.0217,14.0499,221972.0
2023-05-05 15:30:00,14.95,14.96,14.87,14.9,591639.0,14.0499,14.0593,13.9747,14.0029,591639.0
2023-05-08 09:30:00,14.9,15.13,14.83,15.07,417255.0,14.0029,14.219,13.9371,14.1626,417255.0
2023-05-08 10:00:00,15.07,15.07,14.92,14.98,194376.0,14.1626,14.1626,14.0217,14.0781,194376.0
2023-05-08 10:30:00,14.98,15.02,14.93,14.98,187794.0,14.0781,14.1157,14.0311,14.0781,187794.0
2023-05-08 11:00:00,14.98,15.02,14.95,14.98,176869.0,14.0781,14.1157,14.0499,14.0781,176869.0
2023-05-08 11:30:00,14.99,15.04,14.97,15.02,141313.0,14.0875,14.1345,14.0687,14.1157,141313.0
2023-05-08 12:00:00,15.01,15.08,15.0,15.04,111447.0,14.1063,14.172,14.0969,14.1345,111447.0
2023-05-08 12:30:00,15.04,15.05,14.97,15.01,202604.0,14.1345,14.1438,14.0687,14.1063,202604.0
2023-05-08 13:00:00,15.0,15.03,14.96,15.01,229126.0,14.0969,14.1251,14.0593,14.1063,229126.0
2023-05-08 13:30:00,15.01,15.02,14.98,15.01,166779.0,14.1063,14.1157,14.0781,14.1063,166779.0
2023-05-08 14:00:00,15.01,15.06,14.98,15.01,286692.0,14.1063,14.1532,14.0781,14.1063,286692.0
2023-05-08 14:30:00,15.01,15.03,14.96,15.01,269470.0,14.1063,14.1251,14.0593,14.1063,269470.0
2023-05-08 15:00:00,15.01,15.03,15.0,15.02,251921.0,14.1063,14.1251,14.0969,14.1157,251921.0
2023-05-08 15:30:00,15.01,15.03,14.96,15.01,1095449.0,14.1063,14.1251,14.0593,14.1063,1095449.0
2023-05-09 09:30:00,14.53,14.88,14.44,14.78,702063.0,13.6552,13.9841,13.5706,13.8901,702063.0
2023-05-09 10:00:00,14.78,14.8,14.67,14.7,290592.0,13.8901,13.9089,13.7867,13.8149,290592.0
2023-05-09 10:30:00,14.69,14.71,14.56,14.56,450490.0,13.8055,13.8243,13.6834,13.6834,450490.0
2023-05-09 11:00:00,14.56,14.61,14.42,14.42,250516.0,13.6834,13.7303,13.5518,13.5518,250516.0
2023-05-09 11:30:00,14.42,14.49,14.41,14.49,216713.0,13.5518,13.6176,13.5424,13.6176,216713.0
2023-05-09 12:00:00,14.49,14.79,14.46,14.76,323202.0,13.6176,13.8995,13.5894,13.8713,323202.0
2023-05-09 12:30:00,14.77,14.81,14.75,14.78,180770.0,13.8807,13.9183,13.8619,13.8901,180770.0
2023-05-09 13:00:00,14.79,14.83,14.73,14.82,158752.0,13.8995,13.9371,13.8431,13.9277,158752.0
2023-05-09 13:30:00,14.82,14.89,14.77,14.87,184086.0,13.9277,13.9935,13.8807,13.9747,184086.0
2023-05-09 14:00:00,14.87,14.91,14.83,14.91,179898.0,13.9747,14.0123,13.9371,14.0123,179898.0
2023-05-09 14:30:00,14.91,14.95,14.85,14.88,231588.0,14.0123,14.0499,13.9559,13.9841,231588.0
2023-05-09 15:00:00,14.88,14.89,14.8,14.83,212766.0,13.9841,13.9935,13.9089,13.9371,212766.0
2023-05-09 15:30:00,14.83,14.9,14.77,14.77,664789.0,13.9371,14.0029,13.8807,13.8807,664789.0
2023-05-10 09:30:00,14.68,14.98,14.53,14.96,517303.0,13.7961,14.0781,13.6552,14.0593,517303.0
2023-05-10 10:00:00,14.96,15.03,14.81,14.99,263004.0,14.0593,14.1251,13.9183,14.0875,263004.0
2023-05-10 10:30:00,14.98,15.04,14.72,14.84,358356.0,14.0781,14.1345,13.8337,13.9465,358356.0
2023-05-10 11:00:00,14.84,14.97,14.8,14.92,269776.0,13.9465,14.0687,13.9089,14.0217,269776.0
2023-05-10 11:30:00,14.93,14.98,14.77,14.79,246567.0,14.0311,14.0781,13.8807,13.8995,246567.0
2023-05-10 12:00:00,14.79,14.83,14.73,14.81,210828.0,13.8995,13.9371,13.8431,13.9183,210828.0
2023-05-10 12:30:00,14.82,14.83,14.69,14.71,203628.0,13.9277,13.9371,13.8055,13.8243,203628.0
2023-05-10 13:00:00,14.7,14.73,14.55,14.6,260768.0,13.8149,13.8431,13.674,13.7209,260768.0
2023-05-10 13:30:00,14.6,14.77,14.58,14.73,199233.0,13.7209,13.8807,13.7021,13.8431,199233.0
2023-05-10 14:00:00,14.74,14.81,14.73,14.75,156930.0,13.8525,13.9183,13.8431,13.8619,156930.0
2023-05-10 14:30:00,14.76,14.82,14.74,14.78,129559.0,13.8713,13.9277,13.8525,13.8901,129559.0
2023-05-10 15:00:00,14.79,14.91,14.78,14.9,199925.0,13.8995,14.0123,13.8901,14.0029,199925.0
2023-05-10 15:30:00,14.9,14.92,14.82,14.85,472978.0,14.0029,14.0217,13.9277,13.9559,472978.0
2023-05-11 09:30:00,14.84,15.45,14.84,15.21,385518.0,13.9465,14.5198,13.9465,14.2942,385518.0
2023-05-11 10:00:00,15.2,15.38,15.06,15.37,279299.0,14.2848,14.454,14.1532,14.4446,279299.0
2023-05-11 10:30:00,15.37,15.59,15.36,15.55,596353.0,14.4446,14.6513,14.4352,14.6137,596353.0
2023-05-11 11:00:00,15.54,15.61,15.52,15.61,150992.0,14.6043,14.6701,14.5856,14.6701,150992.0
2023-05-11 11:30:00,15.6,15.73,15.57,15.73,202728.0,14.6607,14.7829,14.6325,14.7829,202728.0
2023-05-11 12:00:00,15.73,15.82,15.66,15.8,217225.0,14.7829,14.8675,14.7171,14.8487,217225.0
2023-05-11 12:30:00,15.79,15.9,15.79,15.9,106715.0,14.8393,14.9427,14.8393,14.9427,106715.0
2023-05-11 13:00:00,15.89,15.94,15.85,15.87,110786.0,14.9333,14.9803,14.8957,14.9145,110786.0
2023-05-11 13:30:00,15.87,15.91,15.85,15.88,141095.0,14.9145,14.9521,14.8957,14.9239,141095.0
2023-05-11 14:00:00,15.88,15.9,15.82,15.85,85507.0,14.9239,14.9427,14.8675,14.8957,85507.0
2023-05-11 14:30:00,15.85,16.15,15.84,16.11,531592.0,14.8957,15.1776,14.8863,15.14,531592.0
2023-05-11 15:00:00,16.11,16.11,15.94,15.95,274093.0,15.14,15.14,14.9803,14.9897,274093.0
2023-05-11 15:30:00,15.96,16.07,15.89,16.07,1011447.0,14.9991,15.1024,14.9333,15.1024,1011447.0
2023-05-12 09:30:00,15.8,15.98,15.67,15.84,465115.0,14.8487,15.0179,14.7265,14.8863,465115.0
2023-05-12 10:00:00,15.85,15.92,15.59,15.62,394477.0,14.8957,14.9615,14.6513,14.6795,394477.0
2023-05-12 10:30:00,15.62,15.62,15.48,15.56,280728.0,14.6795,14.6795,14.548,14.6231,280728.0
2023-05-12 11:00:00,15.57,15.63,15.53,15.59,223923.0,14.6325,14.6889,14.5949,14.6513,223923.0
2023-05-12 11:30:00,15.6,15.61,15.54,15.61,160221.0,14.6607,14.6701,14.6043,14.6701,160221.0
2023-05-12 12:00:00,15.61,15.62,15.54,15.57,141465.0,14.6701,14.6795,14.6043,14.6325,141465.0
2023-05-12 12:30:00,15.58,15.59,15.46,15.46,145692.0,14.6419,14.6513,14.5292,14.5292,145692.0
2023-05-12 13:00:00,15.46,15.54,15.42,15.51,152296.0,14.5292,14.6043,14.4916,14.5762,152296.0
2023-05-12 13:30:00,15.51,15.52,15.46,15.48,120001.0,14.5762,14.5856,14.5292,14.548,120001.0
2023-05-12 14:00:00,15.48,15.52,15.42,15.51,119251.0,14.548,14.5856,14.4916,14.5762,119251.0
2023-05-12 14:30:00,15.52,15.54,15.5,15.51,147844.0,14.5856,14.6043,14.5668,14.5762,147844.0
2023-05-12 15:00:00,15.52,15.53,15.45,15.52,329690.0,14.5856,14.5949,14.5198,14.5856,329690.0
2023-05-12 15:30:00,15.52,15.58,15.5,15.56,730904.0,14.5856,14.6419,14.5668,14.6231,730904.0
2023-05-15 09:30:00,15.94,15.94,15.32,15.36,482073.0,14.9803,14.9803,14.3976,14.4352,482073.0
2023-05-15 10:00:00,15.36,15.61,15.33,15.53,422703.0,14.4352,14.6701,14.407,14.5949,422703.0
2023-05-15 10:30:00,15.53,15.79,15.49,15.69,427004.0,14.5949,14.8393,14.5574,14.7453,427004.0
2023-05-15 11:00:00,15.69,15.78,15.66,15.75,264040.0,14.7453,14.8299,14.7171,14.8017,264040.0
2023-05-15 11:30:00,15.75,15.76,15.63,15.66,196996.0,14.8017,14.8111,14.6889,14.7171,196996.0
2023-05-15 12:00:00,15.65,15.67,15.56,15.59,114675.0,14.7077,14.7265,14.6231,14.6513,114675.0
2023-05-15 12:30:00,15.59,15.68,15.57,15.67,128211.0,14.6513,14.7359,14.6325,14.7265,128211.0
2023-05-15 13:00:00,15.67,15.74,15.65,15.72,162197.0,14.7265,14.7923,14.7077,14.7735,162197.0
2023-05-15 13:30:00,15.73,15.77,15.69,15.76,126198.0,14.7829,14.8205,14.7453,14.8111,126198.0
2023-05-15 14:00:00,15.76,15.85,15.75,15.84,211869.0,14.8111,14.8957,14.8017,14.8863,211869.0
2023-05-15 14:30:00,15.84,15.88,15.78,15.88,182183.0,14.8863,14.9239,14.8299,14.9239,182183.0
2023-05-15 15:00:00,15.87,15.87,15.83,15.86,195558.0,14.9145,14.9145,14.8769,14.9051,195558.0
2023-05-15 15:30:00,15.86,15.87,15.78,15.8,575314.0,14.9051,14.9145,14.8299,14.8487,575314.0
2023-05-16 09:30:00,15.57,15.88,15.48,15.88,587649.0,14.6325,14.9239,14.548,14.9239,587649.0
2023-05-16 10:00:00,15.88,15.95,15.67,15.95,457505.0,14.9239,14.9897,14.7265,14.9897,457505.0
2023-05-16 10:30:00,15.94,16.11,15.9,16.1,536784.0,14.9803,15.14,14.9427,15.1306,536784.0
2023-05-16 11:00:00,16.09,16.17,15.99,16.16,435061.0,15.1212,15.1964,15.0273,15.187,435061.0
2023-05-16 11:30:00,16.16,16.35,16.16,16.26,677084.0,15.187,15.3656,15.187,15.281,677084.0
2023-05-16 12:00:00,16.26,16.32,16.13,16.2,241627.0,15.281,15.3374,15.1588,15.2246,241627.0
2023-05-16 12:30:00,16.2,16.29,16.19,16.28,197318.0,15.2246,15.3092,15.2152,15.2998,197318.0
2023-05-16 13:00:00,16.28,16.31,16.23,16.25,150671.0,15.2998,15.328,15.2528,15.2716,150671.0
2023-05-16 13:30:00,16.24,16.24,16.15,16.16,201332.0,15.2622,15.2622,15.1776,15.187,201332.0
2023-05-16 14:00:00,16.16,16.17,16.13,16.15,146852.0,15.187,15.1964,15.1588,15.1776,146852.0
2023-05-16 14:30:00,16.15,16.2,16.14,16.19,151513.0,15.1776,15.2246,15.1682,15.2152,151513.0
2023-05-16 15:00:00,16.19,16.28,16.16,16.26,266860.0,15.2152,15.2998,15.187,15.281,266860.0
2023-05-16 15:30:00,16.25,16.28,16.18,16.2,692823.0,15.2716,15.2998,15.2058,15.2246,692823.0
2023-05-17 09:30:00,15.98,16.1,15.75,15.89,413634.0,15.0179,15.1306,14.8017,14.9333,413634.0
2023-05-17 10:00:00,15.9,15.99,15.85,15.97,240927.0,14.9427,15.0273,14.8957,15.0085,240927.0
2023-05-17 10:30:00,15.98,16.05,15.9,16.05,215377.0,15.0179,15.0836,14.9427,15.0836,215377.0
2023-05-17 11:00:00,16.04,16.06,15.87,15.97,203367.0,15.0742,15.093,14.9145,15.0085,203367.0
2023-05-17 11:30:00,15.96,16.12,15.92,16.11,213574.0,14.9991,15.1494,14.9615,15.14,213574.0
2023-05-17 12:00:00,16.11,16.15,16.09,16.11,142282.0,15.14,15.1776,15.1212,15.14,142282.0
2023-05-17 12:30:00,16.11,16.13,16.08,16.1,98292.0,15.14,15.1588,15.1118,15.1306,98292.0
2023-05-17 13:00:00,16.1,16.15,16.08,16.14,165149.0,15.1306,15.1776,15.1118,15.1682,165149.0
2023-05-17 13:30:00,16.15,16.17,16.12,16.13,119599.0,15.1776,15.1964,15.1494,15.1588,119599.0
2023-05-17 14:00:00,16.13,16.17,16.13,16.16,127975.0,15.1588,15.1964,15.1588,15.187,127975.0
2023-05-17 14:30:00,16.16,16.24,16.13,16.19,205253.0,15.187,15.2622,15.1588,15.2152,205253.0
2023-05-17 15:00:00,16.2,16.25,16.18,16.2,252412.0,15.2246,15.2716,15.2058,15.2246,252412.0
2023-05-17 15:30:00,16.2,16.22,16.16,16.21,717732.0,15.2246,15.2434,15.187,15.234,717732.0
2023-05-18 09:30:00,16.17,16.17,15.36,15.49,767120.0,15.1964,15.1964,14.4352,14.5574,767120.0
2023-05-18 10:00:00,15.49,15.49,15.14,15.19,373285.0,14.5574,14.5574,14.2284,14.2754,373285.0
2023-05-18 10:30:00,15.2,15.33,15.12,15.12,448582.0,14.2848,14.407,14.2096,14.2096,448582.0
2023-05-18 11:00:00,15.13,15.31,15.02,15.26,493507.0,14.219,14.3882,14.1157,14.3412,493507.0
2023-05-18 11:30:00,15.27,15.31,15.16,15.26,341561.0,14.3506,14.3882,14.2472,14.3412,341561.0
2023-05-18 12:00:00,15.27,15.31,14.97,15.02,686729.0,14.3506,14.3882,14.0687,14.1157,686729.0
2023-05-18 12:30:00,15.02,15.08,14.97,15.03,402397.0,14.1157,14.172,14.0687,14.1251,402397.0
2023-05-18 13:00:00,15.03,15.03,14.98,15.0,456699.0,14.1251,14.1251,14.0781,14.0969,456699.0
2023-05-18 13:30:00,15.0,15.02,14.83,14.9,537512.0,14.0969,14.1157,13.9371,14.0029,537512.0
2023-05-18 14:00:00,14.89,15.01,14.84,14.95,557230.0,13.9935,14.1063,13.9465,14.0499,557230.0
2023-05-18 14:30:00,14.95,15.03,14.89,15.0,626565.0,14.0499,14.1251,13.9935,14.0969,626565.0
2023-05-18 15:00:00,15.01,15.06,14.98,15.06,301753.0,14.1063,14.1532,14.0781,14.1532,301753.0
2023-05-18 15:30:00,15.06,15.08,14.99,15.0,961451.0,14.1532,14.172,14.0875,14.0969,961451.0
2023-05-19 09:30:00,14.76,15.13,14.76,14.98,574406.0,13.8713,14.219,13.8713,14.0781,574406.0
2023-05-19 10:00:00,14.98,15.04,14.88,15.01,427362.0,14.0781,14.1345,13.9841,14.1063,427362.0
2023-05-19 10:30:00,15.0,15.01,14.83,14.93,478588.0,14.0969,14.1063,13.9371,14.0311,478588.0
2023-05-19 11:00:00,14.92,14.93,14.75,14.82,442415.0,14.0217,14.0311,13.8619,13.9277,442415.0
2023-05-19 11:30:00,14.82,14.85,14.77,14.77,380842.0,13.9277,13.9559,13.8807,13.8807,380842.0
2023-05-19 12:00:00,14.77,14.86,14.71,14.86,247779.0,13.8807,13.9653,13.8243,13.9653,247779.0
2023-05-19 12:30:00,14.86,14.9,14.82,14.88,299093.0,13.9653,14.0029,13.9277,13.9841,299093.0
2023-05-19 13:00:00,14.89,14.92,14.81,14.83,359645.0,13.9935,14.0217,13.9183,13.9371,359645.0
2023-05-19 13:30:00,14.83,14.89,14.82,14.87,229891.0,13.9371,13.9935,13.9277,13.9747,229891.0
2023-05-19 14:00:00,14.86,14.94,14.85,14.89,536706.0,13.9653,14.0405,13.9559,13.9935,536706.0
2023-05-19 14:30:00,14.89,14.92,14.87,14.9,379866.0,13.9935,14.0217,13.9747,14.0029,379866.0
2023-05-19 15:00:00,14.89,14.91,14.85,14.89,900736.0,13.9935,14.0123,13.9559,13.9935,900736.0
2023-05-19 15:30:00,14.89,14.98,14.87,14.88,1754996.0,13.9935,14.0781,13.9747,13.9841,1754996.0
2023-05-22 09:30:00,14.9,15.2,14.88,15.1,1450381.0,14.0029,14.2848,13.9841,14.1908,1450381.0
2023-05-22 10:00:00,15.1,15.14,15.05,15.1,662883.0,14.1908,14.2284,14.1438,14.1908,662883.0
2023-05-22 10:30:00,15.11,15.17,15.09,15.11,644905.0,14.2002,14.2566,14.1814,14.2002,644905.0
2023-05-22 11:00:00,15.11,15.13,14.93,14.99,489536.0,14.2002,14.219,14.0311,14.0875,489536.0
2023-05-22 11:30:00,14.99,14.99,14.87,14.91,440058.0,14.0875,14.0875,13.9747,14.0123,440058.0
2023-05-22 12:00:00,14.91,14.92,14.81,14.89,427394.0,14.0123,14.0217,13.9183,13.9935,427394.0
2023-05-22 12:30:00,14.89,14.97,14.88,14.93,389218.0,13.9935,14.0687,13.9841,14.0311,389218.0
2023-05-22 13:00:00,14.92,14.94,14.86,14.88,321382.0,14.0217,14.0405,13.9653,13.9841,321382.0
2023-05-22 13:30:00,14.88,14.97,14.86,14.93,429235.0,13.9841,14.0687,13.9653,14.0311,429235.0
2023-05-22 14:00:00,14.94,15.02,14.93,14.98,445621.0,14.0405,14.1157,14.0311,14.0781,445621.0
2023-05-22 14:30:00,14.99,14.99,14.94,14.98,441041.0,14.0875,14.0875,14.0405,14.0781,441041.0
2023-05-22 15:00:00,14.97,14.98,14.91,14.93,650596.0,14.0687,14.0781,14.0123,14.0311,650596.0
2023-05-22 15:30:00,14.93,14.93,14.81,14.83,1446335.0,14.0311,14.0311,13.9183,13.9371,1446335.0
2023-05-23 09:30:00,14.95,14.95,14.13,14.17,1963509.0,14.0499,14.0499,13.2792,13.3168,1963509.0
2023-05-23 10:00:00,14.18,14.54,14.06,14.1,1104195.0,13.3262,13.6646,13.2135,13.251,1104195.0
2023-05-23 10:30:00,14.1,14.3,13.92,14.18,1280384.0,13.251,13.439,13.0819,13.3262,1280384.0
2023-05-23 11:00:00,14.18,14.41,14.17,14.28,802148.0,13.3262,13.5424,13.3168,13.4202,802148.0
2023-05-23 11:30:00,14.28,14.68,14.24,14.65,690192.0,13.4202,13.7961,13.3826,13.7679,690192.0
2023-05-23 12:00:00,14.65,14.67,14.47,14.58,410867.0,13.7679,13.7867,13.5988,13.7021,410867.0
2023-05-23 12:30:00,14.58,14.6,14.45,14.46,351465.0,13.7021,13.7209,13.58,13.5894,351465.0
2023-05-23 13:00:00,14.46,14.49,14.38,14.4,315755.0,13.5894,13.6176,13.5142,13.533,315755.0
2023-05-23 13:30:00,14.41,14.42,14.3,14.36,270551.0,13.5424,13.5518,13.439,13.4954,270551.0
2023-05-23 14:00:00,14.36,14.42,14.28,14.29,373081.0,13.4954,13.5518,13.4202,13.4296,373081.0
2023-05-23 14:30:00,14.29,14.35,14.24,14.31,327551.0,13.4296,13.486,13.3826,13.4484,327551.0
2023-05-23 15:00:00,14.31,14.37,14.14,14.24,586482.0,13.4484,13.5048,13.2886,13.3826,586482.0
2023-05-23 15:30:00,14.25,14.3,14.17,14.17,1472935.0,13.392,13.439,13.3168,13.3168,1472935.0
2023-05-24 09:30:00,14.67,15.08,14.51,14.75,1795205.0,13.7867,14.172,13.6364,13.8619,1795205.0
2023-05-24 10:00:00,14.75,14.92,14.69,14.91,1099202.0,13.8619,14.0217,13.8055,14.0123,1099202.0
2023-05-24 10:30:00,14.91,15.16,14.7,15.15,1056594.0,14.0123,14.2472,13.8149,14.2378,1056594.0
2023-05-24 11:00:00,15.14,15.14,14.99,15.12,916510.0,14.2284,14.2284,14.0875,14.2096,916510.0
2023-05-24 11:30:00,15.13,15.44,15.09,15.43,1221013.0,14.219,14.5104,14.1814,14.501,1221013.0
2023-05-24 12:00:00,15.43,15.44,15.33,15.37,579752.0,14.501,14.5104,14.407,14.4446,579752.0
2023-05-24 12:30:00,15.38,15.43,15.35,15.41,662863.0,14.454,14.501,14.4258,14.4822,662863.0
2023-05-24 13:00:00,15.4,15.4,15.17,15.29,435439.0,14.4728,14.4728,14.2566,14.3694,435439.0
2023-05-24 13:30:00,15.29,15.37,15.25,15.31,335479.0,14.3694,14.4446,14.3318,14.3882,335479.0
2023-05-24 14:00:00,15.31,15.36,15.2,15.23,221852.0,14.3882,14.4352,14.2848,14.313,221852.0
2023-05-24 14:30:00,15.23,15.24,15.11,15.12,514294.0,14.313,14.3224,14.2002,14.2096,514294.0
2023-05-24 15:00:00,15.13,15.16,15.07,15.09,342594.0,14.219,14.2472,14.1626,14.1814,342594.0
2023-05-24 15:30:00,15.09,15.11,14.91,14.91,1386293.0,14.1814,14.2002,14.0123,14.0123,1386293.0
2023-05-25 09:30:00,15.36,15.36,15.04,15.05,966856.0,14.4352,14.4352,14.1345,14.1438,966856.0
2023-05-25 10:00:00,15.04,15.1,14.99,15.1,531894.0,14.1345,14.1908,14.0875,14.1908,531894.0
2023-05-25 10:30:00,15.1,15.14,15.04,15.06,333748.0,14.1908,14.2284,14.1345,14.1532,333748.0
2023-05-25 11:00:00,15.06,15.07,14.91,14.95,527525.0,14.1532,14.1626,14.0123,14.0499,527525.0
2023-05-25 11:30:00,14.95,14.95,14.78,14.91,582586.0,14.0499,14.0499,13.8901,14.0123,582586.0
2023-05-25 12:00:00,14.91,14.95,14.83,14.92,427416.0,14.0123,14.0499,13.9371,14.0217,427416.0
2023-05-25 12:30:00,14.92,15.01,14.91,14.98,491114.0,14.0217,14.1063,14.0123,14.0781,491114.0
2023-05-25 13:00:00,14.98,15.03,14.96,14.97,381975.0,14.0781,14.1251,14.0593,14.0687,381975.0
2023-05-25 13:30:00,14.96,15.02,14.93,14.97,443305.0,14.0593,14.1157,14.0311,14.0687,443305.0
2023-05-25 14:00:00,14.97,15.0,14.92,14.99,530487.0,14.0687,14.0969,14.0217,14.0875,530487.0
2023-05-25 14:30:00,14.99,15.03,14.97,15.02,408993.0,14.0875,14.1251,14.0687,14.1157,408993.0
2023-05-25 15:00:00,15.01,15.07,15.01,15.06,291243.0,14.1063,14.1626,14.1063,14.1532,291243.0
2023-05-25 15:30:00,15.06,15.07,14.97,14.99,919315.0,14.1532,14.1626,14.0687,14.0875,919315.0
2023-05-26 09:30:00,15.33,15.49,14.88,15.04,1111649.0,14.407,14.5574,13.9841,14.1345,1111649.0
2023-05-26 10:00:00,15.04,15.05,14.93,15.01,387086.0,14.1345,14.1438,14.0311,14.1063,387086.0
2023-05-26 10:30:00,15.01,15.21,15.0,15.12,385718.0,14.1063,14.2942,14.0969,14.2096,385718.0
2023-05-26 11:00:00,15.13,15.13,14.99,15.01,267210.0,14.219,14.219,14.0875,14.1063,267210.0
2023-05-26 11:30:00,15.01,15.07,14.98,15.06,377585.0,14.1063,14.1626,14.0781,14.1532,377585.0
2023-05-26 12:00:00,15.07,15.1,14.95,15.01,450907.0,14.1626,14.1908,14.0499,14.1063,450907.0
2023-05-26 12:30:00,15.01,15.06,15.0,15.02,137125.0,14.1063,14.1532,14.0969,14.1157,137125.0
2023-05-26 13:00:00,15.02,15.05,15.0,15.04,133581.0,14.1157,14.1438,14.0969,14.1345,133581.0
2023-05-26 13:30:00,15.04,15.05,15.0,15.04,123858.0,14.1345,14.1438,14.0969,14.1345,123858.0
2023-05-26 14:00:00,15.04,15.14,14.99,15.13,344175.0,14.1345,14.2284,14.0875,14.219,344175.0
2023-05-26 14:30:00,15.14,15.18,15.11,15.13,161468.0,14.2284,14.266,14.2002,14.219,161468.0
2023-05-26 15:00:00,15.13,15.15,15.06,15.06,228897.0,14.219,14.2378,14.1532,14.1532,228897.0
2023-05-26 15:30:00,15.06,15.07,15.0,15.03,621690.0,14.1532,14.1626,14.0969,14.1251,621690.0
2023-05-30 09:30:00,14.95,15.1,14.9,14.91,641311.0,14.0499,14.1908,14.0029,14.0123,641311.0
2023-05-30 10:00:00,14.91,14.95,14.82,14.87,712789.0,14.0123,14.0499,13.9277,13.9747,712789.0
2023-05-30 10:30:00,14.88,14.91,14.76,14.86,818167.0,13.9841,14.0123,13.8713,13.9653,818167.0
2023-05-30 11:00:00,14.87,15.0,14.86,14.99,416899.0,13.9747,14.0969,13.9653,14.0875,416899.0
2023-05-30 11:30:00,14.98,15.01,14.86,14.93,508038.0,14.0781,14.1063,13.9653,14.0311,508038.0
2023-05-30 12:00:00,14.93,15.0,14.9,14.94,298822.0,14.0311,14.0969,14.0029,14.0405,298822.0
2023-05-30 12:30:00,14.94,14.98,14.87,14.92,263078.0,14.0405,14.0781,13.9747,14.0217,263078.0
2023-05-30 13:00:00,14.92,14.93,14.81,14.84,297821.0,14.0217,14.0311,13.9183,13.9465,297821.0
2023-05-30 13:30:00,14.83,14.85,14.78,14.85,261644.0,13.9371,13.9559,13.8901,13.9559,261644.0
2023-05-30 14:00:00,14.85,14.86,14.81,14.82,290709.0,13.9559,13.9653,13.9183,13.9277,290709.0
2023-05-30 14:30:00,14.82,14.88,14.8,14.87,323971.0,13.9277,13.9841,13.9089,13.9747,323971.0
2023-05-30 15:00:00,14.87,14.87,14.8,14.83,407615.0,13.9747,13.9747,13.9089,13.9371,407615.0
2023-05-30 15:30:00,14.82,14.87,14.77,14.78,1123401.0,13.9277,13.9747,13.8807,13.8901,1123401.0
2023-05-31 09:30:00,14.66,14.76,13.88,14.08,2180512.0,13.7773,13.8713,13.0443,13.2323,2180512.0
2023-05-31 10:00:00,14.07,14.1,13.8,13.96,895391.0,13.2229,13.251,12.9691,13.1195,895391.0
2023-05-31 10:30:00,13.97,14.1,13.92,14.01,804844.0,13.1289,13.251,13.0819,13.1665,804844.0
2023-05-31 11:00:00,14.01,14.1,13.92,13.93,933217.0,13.1665,13.251,13.0819,13.0913,933217.0
2023-05-31 11:30:00,13.93,13.97,13.89,13.96,517811.0,13.0913,13.1289,13.0537,13.1195,517811.0
2023-05-31 12:00:00,13.96,14.1,13.96,14.09,501945.0,13.1195,13.251,13.1195,13.2417,501945.0
2023-05-31 12:30:00,14.09,14.28,14.07,14.21,435065.0,13.2417,13.4202,13.2229,13.3544,435065.0
2023-05-31 13:00:00,14.21,14.25,14.17,14.23,460177.0,13.3544,13.392,13.3168,13.3732,460177.0
2023-05-31 13:30:00,14.23,14.24,14.15,14.21,380570.0,13.3732,13.3826,13.298,13.3544,380570.0
2023-05-31 14:00:00,14.21,14.25,14.19,14.21,311657.0,13.3544,13.392,13.3356,13.3544,311657.0
2023-05-31 14:30:00,14.21,14.25,14.08,14.09,787508.0,13.3544,13.392,13.2323,13.2417,787508.0
2023-05-31 15:00:00,14.08,14.26,14.07,14.25,473674.0,13.2323,13.4014,13.2229,13.392,473674.0
2023-05-31 15:30:00,14.25,14.35,14.22,14.33,1652944.0,13.392,13.486,13.3638,13.4672,1652944.0
2023-06-01 09:30:00,14.43,14.93,14.36,14.76,928938.0,13.5612,14.0311,13.4954,13.8713,928938.0
2023-06-01 10:00:00,14.76,14.88,14.65,14.86,550242.0,13.8713,13.9841,13.7679,13.9653,550242.0
2023-06-01 10:30:00,14.85,15.03,14.76,15.02,567731.0,13.9559,14.1251,13.8713,14.1157,567731.0
2023-06-01 11:00:00,15.02,15.05,14.91,14.92,414072.0,14.1157,14.1438,14.0123,14.0217,414072.0
2023-06-01 11:30:00,14.92,15.06,14.9,15.04,365486.0,14.0217,14.1532,14.0029,14.1345,365486.0
2023-06-01 12:00:00,15.04,15.06,14.9,14.98,308626.0,14.1345,14.1532,14.0029,14.0781,308626.0
2023-06-01 12:30:00,14.98,15.03,14.91,15.01,201689.0,14.0781,14.1251,14.0123,14.1063,201689.0
2023-06-01 13:00:00,15.02,15.06,15.0,15.03,192463.0,14.1157,14.1532,14.0969,14.1251,192463.0
2023-06-01 13:30:00,15.04,15.07,14.99,14.99,190148.0,14.1345,14.1626,14.0875,14.0875,190148.0
2023-06-01 14:00:00,15.0,15.01,14.93,14.95,200469.0,14.0969,14.1063,14.0311,14.0499,200469.0
2023-06-01 14:30:00,14.95,14.95,14.86,14.88,209737.0,14.0499,14.0499,13.9653,13.9841,209737.0
2023-06-01 15:00:00,14.88,14.95,14.87,14.94,312130.0,13.9841,14.0499,13.9747,14.0405,312130.0
2023-06-01 15:30:00,14.95,15.09,14.93,15.07,1223460.0,14.0499,14.1814,14.0311,14.1626,1223460.0
2023-06-02 09:30:00,15.4,15.83,15.34,15.83,932970.0,14.4728,14.8769,14.4164,14.8769,932970.0
2023-06-02 10:00:00,15.83,15.89,15.67,15.87,681303.0,14.8769,14.9333,14.7265,14.9145,681303.0
2023-06-02 10:30:00,15.87,15.9,15.77,15.89,455992.0,14.9145,14.9427,14.8205,14.9333,455992.0
2023-06-02 11:00:00,15.89,15.93,15.72,15.78,339150.0,14.9333,14.9709,14.7735,14.8299,339150.0
2023-06-02 11:30:00,15.79,15.83,15.66,15.77,417229.0,14.8393,14.8769,14.7171,14.8205,417229.0
2023-06-02 12:00:00,15.76,15.88,15.74,15.82,550118.0,14.8111,14.9239,14.7923,14.8675,550118.0
2023-06-02 12:30:00,15.82,15.85,15.8,15.83,207883.0,14.8675,14.8957,14.8487,14.8769,207883.0
2023-06-02 13:00:00,15.84,15.9,15.82,15.89,448881.0,14.8863,14.9427,14.8675,14.9333,448881.0
2023-06-02 13:30:00,15.89,15.91,15.84,15.89,269268.0,14.9333,14.9521,14.8863,14.9333,269268.0
2023-06-02 14:00:00,15.9,15.95,15.87,15.93,312713.0,14.9427,14.9897,14.9145,14.9709,312713.0
2023-06-02 14:30:00,15.92,15.95,15.89,15.89,201909.0,14.9615,14.9897,14.9333,14.9333,201909.0
2023-06-02 15:00:00,15.89,15.92,15.84,15.85,292112.0,14.9333,14.9615,14.8863,14.8957,292112.0
2023-06-02 15:30:00,15.86,15.94,15.84,15.94,1146022.0,14.9051,14.9803,14.8863,14.9803,1146022.0
2023-06-05 09:30:00,15.75,15.86,15.7,15.7,411885.0,14.8017,14.9051,14.7547,14.7547,411885.0
2023-06-05 10:00:00,15.7,15.86,15.66,15.83,331133.0,14.7547,14.9051,14.7171,14.8769,331133.0
2023-06-05 10:30:00,15.83,15.91,15.77,15.79,305492.0,14.8769,14.9521,14.8205,14.8393,305492.0
2023-06-05 11:00:00,15.8,15.8,15.68,15.68,222233.0,14.8487,14.8487,14.7359,14.7359,222233.0
2023-06-05 11:30:00,15.68,15.82,15.67,15.81,158702.0,14.7359,14.8675,14.7265,14.8581,158702.0
2023-06-05 12:00:00,15.82,15.88,15.81,15.83,148491.0,14.8675,14.9239,14.8581,14.8769,148491.0
2023-06-05 12:30:00,15.83,15.84,15.79,15.81,103266.0,14.8769,14.8863,14.8393,14.8581,103266.0
2023-06-05 13:00:00,15.81,15.82,15.73,15.78,134298.0,14.8581,14.8675,14.7829,14.8299,134298.0
2023-06-05 13:30:00,15.77,15.81,15.75,15.79,124968.0,14.8205,14.8581,14.8017,14.8393,124968.0
2023-06-05 14:00:00,15.8,15.8,15.74,15.77,126313.0,14.8487,14.8487,14.7923,14.8205,126313.0
2023-06-05 14:30:00,15.77,15.84,15.74,15.84,139341.0,14.8205,14.8863,14.7923,14.8863,139341.0
2023-06-05 15:00:00,15.84,15.84,15.79,15.83,159331.0,14.8863,14.8863,14.8393,14.8769,159331.0
2023-06-05 15:30:00,15.84,15.86,15.81,15.85,468427.0,14.8863,14.9051,14.8581,14.8957,468427.0
2023-06-06 09:30:00,15.72,16.12,15.72,15.97,667322.0,14.7735,15.1494,14.7735,15.0085,667322.0
2023-06-06 10:00:00,15.97,16.01,15.76,15.81,235454.0,15.0085,15.046,14.8111,14.8581,235454.0
2023-06-06 10:30:00,15.81,16.06,15.79,16.0,219960.0,14.8581,15.093,14.8393,15.0367,219960.0
2023-06-06 11:00:00,16.0,16.23,15.97,16.15,442987.0,15.0367,15.2528,15.0085,15.1776,442987.0
2023-06-06 11:30:00,16.14,16.38,16.12,16.38,343984.0,15.1682,15.3938,15.1494,15.3938,343984.0
2023-06-06 12:00:00,16.39,16.5,16.35,16.41,558655.0,15.4032,15.5065,15.3656,15.422,558655.0
2023-06-06 12:30:00,16.41,16.44,16.3,16.33,251209.0,15.422,15.4502,15.3186,15.3468,251209.0
2023-06-06 13:00:00,16.34,16.34,16.27,16.29,164430.0,15.3562,15.3562,15.2904,15.3092,164430.0
2023-06-06 13:30:00,16.29,16.32,16.26,16.26,148531.0,15.3092,15.3374,15.281,15.281,148531.0
2023-06-06 14:00:00,16.26,16.29,16.25,16.29,123735.0,15.281,15.3092,15.2716,15.3092,123735.0
2023-06-06 14:30:00,16.28,16.32,16.22,16.3,161750.0,15.2998,15.3374,15.2434,15.3186,161750.0
2023-06-06 15:00:00,16.3,16.37,16.29,16.34,395802.0,15.3186,15.3844,15.3092,15.3562,395802.0
2023-06-06 15:30:00,16.33,16.43,16.27,16.43,929409.0,15.3468,15.4408,15.2904,15.4408,929409.0
2023-06-07 09:30:00,16.36,16.99,16.34,16.95,1053964.0,15.375,15.967,15.3562,15.9295,1053964.0
2023-06-07 10:00:00,16.95,17.15,16.75,16.78,679707.0,15.9295,16.1174,15.7415,15.7697,679707.0
2023-06-07 10:30:00,16.78,16.85,16.66,16.81,315221.0,15.7697,15.8355,15.6569,15.7979,315221.0
2023-06-07 11:00:00,16.81,16.92,16.79,16.86,222565.0,15.7979,15.9013,15.7791,15.8449,222565.0
2023-06-07 11:30:00,16.86,16.88,16.79,16.85,225302.0,15.8449,15.8637,15.7791,15.8355,225302.0
2023-06-07 12:00:00,16.86,16.86,16.71,16.75,271359.0,15.8449,15.8449,15.7039,15.7415,271359.0
2023-06-07 12:30:00,16.75,16.82,16.73,16.79,207529.0,15.7415,15.8073,15.7227,15.7791,207529.0
2023-06-07 13:00:00,16.79,16.8,16.69,16.72,189361.0,15.7791,15.7885,15.6851,15.7133,189361.0
2023-06-07 13:30:00,16.72,16.77,16.67,16.76,134504.0,15.7133,15.7603,15.6663,15.7509,134504.0
2023-06-07 14:00:00,16.76,16.85,16.75,16.82,178349.0,15.7509,15.8355,15.7415,15.8073,178349.0
2023-06-07 14:30:00,16.82,16.86,16.78,16.86,139962.0,15.8073,15.8449,15.7697,15.8449,139962.0
2023-06-07 15:00:00,16.86,16.89,16.82,16.83,219067.0,15.8449,15.8731,15.8073,15.8167,219067.0
2023-06-07 15:30:00,16.82,16.84,16.77,16.77,635528.0,15.8073,15.8261,15.7603,15.7603,635528.0
2023-06-08 09:30:00,17.1,17.43,17.01,17.41,821635.0,16.0704,16.3806,15.9858,16.3618,821635.0
2023-06-08 10:00:00,17.41,17.58,17.39,17.57,495446.0,16.3618,16.5215,16.343,16.5121,495446.0
2023-06-08 10:30:00,17.56,17.67,17.56,17.58,561346.0,16.5027,16.6061,16.5027,16.5215,561346.0
2023-06-08 11:00:00,17.58,17.63,17.45,17.59,189174.0,16.5215,16.5685,16.3993,16.5309,189174.0
2023-06-08 11:30:00,17.59,17.66,17.54,17.66,363520.0,16.5309,16.5967,16.4839,16.5967,363520.0
2023-06-08 12:00:00,17.66,17.67,17.57,17.6,233150.0,16.5967,16.6061,16.5121,16.5403,233150.0
2023-06-08 12:30:00,17.59,17.64,17.42,17.43,242051.0,16.5309,16.5779,16.3712,16.3806,242051.0
2023-06-08 13:00:00,17.43,17.43,17.33,17.34,203650.0,16.3806,16.3806,16.2866,16.296,203650.0
2023-06-08 13:30:00,17.34,17.35,17.25,17.26,106141.0,16.296,16.3054,16.2114,16.2208,106141.0
2023-06-08 14:00:00,17.26,17.42,17.25,17.38,144182.0,16.2208,16.3712,16.2114,16.3336,144182.0
2023-06-08 14:30:00,17.39,17.39,17.35,17.37,94442.0,16.343,16.343,16.3054,16.3242,94442.0
2023-06-08 15:00:00,17.37,17.4,17.35,17.35,149368.0,16.3242,16.3524,16.3054,16.3054,149368.0
2023-06-08 15:30:00,17.36,17.36,17.3,17.36,692702.0,16.3148,16.3148,16.2584,16.3148,692702.0
2023-06-09 09:30:00,17.52,17.67,17.25,17.49,769530.0,16.4651,16.6061,16.2114,16.4369,769530.0
2023-06-09 10:00:00,17.48,17.59,17.39,17.41,381600.0,16.4275,16.5309,16.343,16.3618,381600.0
2023-06-09 10:30:00,17.42,17.42,17.23,17.32,332608.0,16.3712,16.3712,16.1926,16.2772,332608.0
2023-06-09 11:00:00,17.32,17.5,17.29,17.45,188899.0,16.2772,16.4463,16.249,16.3993,188899.0
2023-06-09 11:30:00,17.45,17.55,17.44,17.54,149608.0,16.3993,16.4933,16.3899,16.4839,149608.0
2023-06-09 12:00:00,17.54,17.54,17.4,17.43,107575.0,16.4839,16.4839,16.3524,16.3806,107575.0
2023-06-09 12:30:00,17.43,17.46,17.39,17.41,79227.0,16.3806,16.4087,16.343,16.3618,79227.0
2023-06-09 13:00:00,17.41,17.42,17.38,17.41,72663.0,16.3618,16.3712,16.3336,16.3618,72663.0
2023-06-09 13:30:00,17.41,17.49,17.39,17.48,109121.0,16.3618,16.4369,16.343,16.4275,109121.0
2023-06-09 14:00:00,17.48,17.48,17.42,17.43,94650.0,16.4275,16.4275,16.3712,16.3806,94650.0
2023-06-09 14:30:00,17.43,17.44,17.38,17.41,130234.0,16.3806,16.3899,16.3336,16.3618,130234.0
2023-06-09 15:00:00,17.41,17.46,17.39,17.46,144921.0,16.3618,16.4087,16.343,16.4087,144921.0
2023-06-09 15:30:00,17.46,17.52,17.43,17.48,844574.0,16.4087,16.4651,16.3806,16.4275,844574.0
2023-06-12 09:30:00,17.55,17.58,17.32,17.37,330331.0,16.4933,16.5215,16.2772,16.3242,330331.0
2023-06-12 10:00:00,17.38,17.39,17.22,17.3,184011.0,16.3336,16.343,16.1832,16.2584,184011.0
2023-06-12 10:30:00,17.3,17.38,17.26,17.31,197623.0,16.2584,16.3336,16.2208,16.2678,197623.0
2023-06-12 11:00:00,17.3,17.3,17.17,17.23,130156.0,16.2584,16.2584,16.1362,16.1926,130156.0
2023-06-12 11:30:00,17.23,17.35,17.21,17.32,102354.0,16.1926,16.3054,16.1738,16.2772,102354.0
2023-06-12 12:00:00,17.31,17.33,17.27,17.29,64034.0,16.2678,16.2866,16.2302,16.249,64034.0
2023-06-12 12:30:00,17.3,17.33,17.26,17.3,73019.0,16.2584,16.2866,16.2208,16.2584,73019.0
2023-06-12 13:00:00,17.3,17.31,17.25,17.29,86455.0,16.2584,16.2678,16.2114,16.249,86455.0
2023-06-12 13:30:00,17.29,17.34,17.28,17.3,78227.0,16.249,16.296,16.2396,16.2584,78227.0
2023-06-12 14:00:00,17.3,17.37,17.28,17.36,92177.0,16.2584,16.3242,16.2396,16.3148,92177.0
2023-06-12 14:30:00,17.35,17.37,17.32,17.36,98520.0,16.3054,16.3242,16.2772,16.3148,98520.0
2023-06-12 15:00:00,17.35,17.39,17.34,17.38,82822.0,16.3054,16.343,16.296,16.3336,82822.0
2023-06-12 15:30:00,17.38,17.38,17.25,17.25,837909.0,16.3336,16.3336,16.2114,16.2114,837909.0
2023-06-13 09:30:00,17.5,17.7,17.43,17.53,474026.0,16.4463,16.6343,16.3806,16.4745,474026.0
2023-06-13 10:00:00,17.53,17.53,17.34,17.48,222974.0,16.4745,16.4745,16.296,16.4275,222974.0
2023-06-13 10:30:00,17.49,17.53,17.3,17.32,237551.0,16.4369,16.4745,16.2584,16.2772,237551.0
2023-06-13 11:00:00,17.31,17.32,17.15,17.21,306287.0,16.2678,16.2772,16.1174,16.1738,306287.0
2023-06-13 11:30:00,17.21,17.3,17.18,17.26,153761.0,16.1738,16.2584,16.1456,16.2208,153761.0
2023-06-13 12:00:00,17.25,17.29,17.21,17.22,97052.0,16.2114,16.249,16.1738,16.1832,97052.0
2023-06-13 12:30:00,17.22,17.27,17.15,17.15,157503.0,16.1832,16.2302,16.1174,16.1174,157503.0
2023-06-13 13:00:00,17.15,17.17,17.09,17.16,137355.0,16.1174,16.1362,16.061,16.1268,137355.0
2023-06-13 13:30:00,17.16,17.16,17.08,17.12,71619.0,16.1268,16.1268,16.0516,16.0892,71619.0
2023-06-13 14:00:00,17.12,17.15,17.06,17.08,101372.0,16.0892,16.1174,16.0328,16.0516,101372.0
2023-06-13 14:30:00,17.08,17.13,17.07,17.12,77808.0,16.0516,16.0986,16.0422,16.0892,77808.0
2023-06-13 15:00:00,17.11,17.12,17.05,17.07,125134.0,16.0798,16.0892,16.0234,16.0422,125134.0
2023-06-13 15:30:00,17.07,17.16,17.05,17.16,493630.0,16.0422,16.1268,16.0234,16.1268,493630.0
2023-06-14 09:30:00,17.04,17.74,17.03,17.66,554294.0,16.014,16.6719,16.0046,16.5967,554294.0
2023-06-14 10:00:00,17.64,17.81,17.56,17.62,430210.0,16.5779,16.7377,16.5027,16.5591,430210.0
2023-06-14 10:30:00,17.62,17.7,17.56,17.69,349794.0,16.5591,16.6343,16.5027,16.6249,349794.0
2023-06-14 11:00:00,17.69,17.8,17.68,17.71,386156.0,16.6249,16.7283,16.6155,16.6437,386156.0
2023-06-14 11:30:00,17.71,17.73,17.59,17.62,193796.0,16.6437,16.6625,16.5309,16.5591,193796.0
2023-06-14 12:00:00,17.62,17.71,17.57,17.68,239417.0,16.5591,16.6437,16.5121,16.6155,239417.0
2023-06-14 12:30:00,17.69,17.69,17.6,17.66,145301.0,16.6249,16.6249,16.5403,16.5967,145301.0
2023-06-14 13:00:00,17.66,17.73,17.66,17.71,124100.0,16.5967,16.6625,16.5967,16.6437,124100.0
2023-06-14 13:30:00,17.71,17.82,17.71,17.72,480199.0,16.6437,16.7471,16.6437,16.6531,480199.0
2023-06-14 14:00:00,17.71,17.75,17.63,17.75,522905.0,16.6437,16.6813,16.5685,16.6813,522905.0
2023-06-14 14:30:00,17.75,18.06,17.73,18.05,461719.0,16.6813,16.9726,16.6625,16.9632,461719.0
2023-06-14 15:00:00,18.05,18.2,18.04,18.16,368703.0,16.9632,17.1042,16.9538,17.0666,368703.0
2023-06-14 15:30:00,18.16,18.17,18.0,18.07,626087.0,17.0666,17.076,16.9162,16.982,626087.0
2023-06-15 09:30:00,18.35,18.48,18.02,18.21,1193006.0,17.2452,17.3673,16.935,17.1136,1193006.0
2023-06-15 10:00:00,18.21,18.24,17.91,18.07,536736.0,17.1136,17.1418,16.8317,16.982,536736.0
2023-06-15 10:30:00,18.07,18.16,17.97,18.13,406636.0,16.982,17.0666,16.888,17.0384,406636.0
2023-06-15 11:00:00,18.14,18.15,17.98,18.1,329439.0,17.0478,17.0572,16.8974,17.0102,329439.0
2023-06-15 11:30:00,18.1,18.2,18.09,18.16,250398.0,17.0102,17.1042,17.0008,17.0666,250398.0
2023-06-15 12:00:00,18.16,18.23,18.09,18.13,206692.0,17.0666,17.1324,17.0008,17.0384,206692.0
2023-06-15 12:30:00,18.13,18.16,18.09,18.14,153814.0,17.0384,17.0666,17.0008,17.0478,153814.0
2023-06-15 13:00:00,18.14,18.18,18.09,18.16,180312.0,17.0478,17.0854,17.0008,17.0666,180312.0
2023-06-15 13:30:00,18.16,18.17,18.1,18.12,170469.0,17.0666,17.076,17.0102,17.029,170469.0
2023-06-15 14:00:00,18.12,18.16,18.09,18.15,200963.0,17.029,17.0666,17.0008,17.0572,200963.0
2023-06-15 14:30:00,18.14,18.17,18.12,18.14,163348.0,17.0478,17.076,17.029,17.0478,163348.0
2023-06-15 15:00:00,18.14,18.27,18.12,18.27,303381.0,17.0478,17.17,17.029,17.17,303381.0
2023-06-15 15:30:00,18.27,18.37,18.26,18.35,1238160.0,17.17,17.264,17.1606,17.2452,1238160.0
2023-06-16 09:30:00,18.39,18.42,17.91,17.91,557354.0,17.2828,17.3109,16.8317,16.8317,557354.0
2023-06-16 10:00:00,17.92,17.95,17.58,17.74,535249.0,16.841,16.8692,16.5215,16.6719,535249.0
2023-06-16 10:30:00,17.75,17.92,17.72,17.85,444223.0,16.6813,16.841,16.6531,16.7753,444223.0
2023-06-16 11:00:00,17.86,17.91,17.81,17.85,205957.0,16.7847,16.8317,16.7377,16.7753,205957.0
2023-06-16 11:30:00,17.86,17.88,17.69,17.72,169011.0,16.7847,16.8035,16.6249,16.6531,169011.0
2023-06-16 12:00:00,17.73,17.75,17.68,17.69,86595.0,16.6625,16.6813,16.6155,16.6249,86595.0
2023-06-16 12:30:00,17.69,17.88,17.69,17.88,169679.0,16.6249,16.8035,16.6249,16.8035,169679.0
2023-06-16 13:00:00,17.88,17.93,17.85,17.9,143407.0,16.8035,16.8504,16.7753,16.8223,143407.0
2023-06-16 13:30:00,17.91,17.91,17.86,17.89,83899.0,16.8317,16.8317,16.7847,16.8129,83899.0
2023-06-16 14:00:00,17.88,17.89,17.8,17.85,130548.0,16.8035,16.8129,16.7283,16.7753,130548.0
2023-06-16 14:30:00,17.86,17.91,17.83,17.89,125794.0,16.7847,16.8317,16.7565,16.8129,125794.0
2023-06-16 15:00:00,17.89,17.89,17.85,17.86,111991.0,16.8129,16.8129,16.7753,16.7847,111991.0
2023-06-16 15:30:00,17.86,17.91,17.71,17.8,1082895.0,16.7847,16.8317,16.6437,16.7283,1082895.0
2023-06-20 09:30:00,17.35,17.62,17.14,17.53,538754.0,16.3054,16.5591,16.108,16.4745,538754.0
2023-06-20 10:00:00,17.53,17.58,17.3,17.32,318883.0,16.4745,16.5215,16.2584,16.2772,318883.0
2023-06-20 10:30:00,17.32,17.48,17.29,17.36,261170.0,16.2772,16.4275,16.249,16.3148,261170.0
2023-06-20 11:00:00,17.36,17.44,17.21,17.23,196865.0,16.3148,16.3899,16.1738,16.1926,196865.0
2023-06-20 11:30:00,17.23,17.25,17.14,17.16,141474.0,16.1926,16.2114,16.108,16.1268,141474.0
2023-06-20 12:00:00,17.15,17.15,17.06,17.1,156938.0,16.1174,16.1174,16.0328,16.0704,156938.0
2023-06-20 12:30:00,17.1,17.12,17.02,17.06,108460.0,16.0704,16.0892,15.9952,16.0328,108460.0
2023-06-20 13:00:00,17.06,17.11,17.03,17.06,110339.0,16.0328,16.0798,16.0046,16.0328,110339.0
2023-06-20 13:30:00,17.05,17.08,17.0,17.05,162701.0,16.0234,16.0516,15.9764,16.0234,162701.0
2023-06-20 14:00:00,17.05,17.06,17.01,17.02,119898.0,16.0234,16.0328,15.9858,15.9952,119898.0
2023-06-20 14:30:00,17.01,17.04,16.97,17.03,171958.0,15.9858,16.014,15.9482,16.0046,171958.0
2023-06-20 15:00:00,17.03,17.05,17.0,17.02,140964.0,16.0046,16.0234,15.9764,15.9952,140964.0
2023-06-20 15:30:00,17.03,17.1,17.0,17.05,648164.0,16.0046,16.0704,15.9764,16.0234,648164.0
2023-06-21 09:30:00,17.12,17.48,17.04,17.32,418053.0,16.0892,16.4275,16.014,16.2772,418053.0
2023-06-21 10:00:00,17.32,17.54,17.28,17.38,251011.0,16.2772,16.4839,16.2396,16.3336,251011.0
2023-06-21 10:30:00,17.38,17.4,17.04,17.09,244179.0,16.3336,16.3524,16.014,16.061,244179.0
2023-06-21 11:00:00,17.09,17.13,16.99,17.03,551733.0,16.061,16.0986,15.967,16.0046,551733.0
2023-06-21 11:30:00,17.03,17.07,16.96,16.98,300045.0,16.0046,16.0422,15.9388,15.9576,300045.0
2023-06-21 12:00:00,16.97,17.03,16.96,17.02,121842.0,15.9482,16.0046,15.9388,15.9952,121842.0
2023-06-21 12:30:00,17.02,17.02,16.96,16.98,95649.0,15.9952,15.9952,15.9388,15.9576,95649.0
2023-06-21 13:00:00,16.98,16.99,16.94,16.96,115029.0,15.9576,15.967,15.9201,15.9388,115029.0
2023-06-21 13:30:00,16.96,17.02,16.95,17.0,103484.0,15.9388,15.9952,15.9295,15.9764,103484.0
2023-06-21 14:00:00,17.0,17.02,16.99,17.0,101087.0,15.9764,15.9952,15.967,15.9764,101087.0
2023-06-21 14:30:00,17.0,17.0,16.95,16.99,92157.0,15.9764,15.9764,15.9295,15.967,92157.0
2023-06-21 15:00:00,16.98,17.0,16.96,16.97,123697.0,15.9576,15.9764,15.9388,15.9482,123697.0
2023-06-21 15:30:00,16.98,16.98,16.93,16.94,444609.0,15.9576,15.9576,15.9107,15.9201,444609.0
2023-06-22 09:30:00,16.99,17.13,16.82,17.06,182205.0,15.967,16.0986,15.8073,16.0328,182205.0
2023-06-22 10:00:00,17.06,17.14,17.02,17.09,102639.0,16.0328,16.108,15.9952,16.061,102639.0
2023-06-22 10:30:00,17.09,17.13,17.02,17.07,80051.0,16.061,16.0986,15.9952,16.0422,80051.0
2023-06-22 11:00:00,17.07,17.13,17.07,17.11,68876.0,16.0422,16.0986,16.0422,16.0798,68876.0
2023-06-22 11:30:00,17.11,17.11,17.03,17.05,87139.0,16.0798,16.0798,16.0046,16.0234,87139.0
2023-06-22 12:00:00,17.05,17.07,16.93,16.95,65817.0,16.0234,16.0422,15.9107,15.9295,65817.0
2023-06-22 12:30:00,16.94,16.98,16.94,16.96,30544.0,15.9201,15.9576,15.9201,15.9388,30544.0
2023-06-22 13:00:00,16.96,17.01,16.92,17.01,29081.0,15.9388,15.9858,15.9013,15.9858,29081.0
2023-06-22 13:30:00,17.02,17.03,16.99,17.01,36999.0,15.9952,16.0046,15.967,15.9858,36999.0
2023-06-22 14:00:00,17.02,17.06,17.01,17.04,49686.0,15.9952,16.0328,15.9858,16.014,49686.0
2023-06-22 14:30:00,17.05,17.06,17.0,17.02,63875.0,16.0234,16.0328,15.9764,15.9952,63875.0
2023-06-22 15:00:00,17.02,17.02,16.93,16.94,64243.0,15.9952,15.9952,15.9107,15.9201,64243.0
2023-06-22 15:30:00,16.93,16.97,16.87,16.97,496216.0,15.9107,15.9482,15.8543,15.9482,496216.0
2023-06-23 09:30:00,16.7,16.74,16.42,16.45,378946.0,15.6945,15.7321,15.4314,15.4596,378946.0
2023-06-23 10:00:00,16.45,16.53,16.4,16.53,139484.0,15.4596,15.5347,15.4126,15.5347,139484.0
2023-06-23 10:30:00,16.53,16.57,16.46,16.48,75005.0,15.5347,15.5723,15.469,15.4877,75005.0
2023-06-23 11:00:00,16.47,16.52,16.45,16.47,59686.0,15.4784,15.5253,15.4596,15.4784,59686.0
2023-06-23 11:30:00,16.48,16.49,16.41,16.41,79465.0,15.4877,15.4971,15.422,15.422,79465.0
2023-06-23 12:00:00,16.41,16.43,16.38,16.41,66535.0,15.422,15.4408,15.3938,15.422,66535.0
2023-06-23 12:30:00,16.41,16.46,16.41,16.42,78914.0,15.422,15.469,15.422,15.4314,78914.0
2023-06-23 13:00:00,16.42,16.46,16.39,16.44,48941.0,15.4314,15.469,15.4032,15.4502,48941.0
2023-06-23 13:30:00,16.44,16.45,16.41,16.44,45275.0,15.4502,15.4596,15.422,15.4502,45275.0
2023-06-23 14:00:00,16.44,16.46,16.39,16.4,83032.0,15.4502,15.469,15.4032,15.4126,83032.0
2023-06-23 14:30:00,16.4,16.4,16.34,16.36,72497.0,15.4126,15.4126,15.3562,15.375,72497.0
2023-06-23 15:00:00,16.35,16.42,16.34,16.36,119750.0,15.3656,15.4314,15.3562,15.375,119750.0
2023-06-23 15:30:00,16.37,16.43,16.36,16.38,329316.0,15.3844,15.4408,15.375,15.3938,329316.0
2023-06-26 09:30:00,16.52,16.8,16.46,16.59,345436.0,15.5253,15.7885,15.469,15.5911,345436.0
2023-06-26 10:00:00,16.59,16.65,16.53,16.59,99956.0,15.5911,15.6475,15.5347,15.5911,99956.0
2023-06-26 10:30:00,16.59,16.61,16.43,16.44,109056.0,15.5911,15.6099,15.4408,15.4502,109056.0
2023-06-26 11:00:00,16.44,16.52,16.32,16.43,228719.0,15.4502,15.5253,15.3374,15.4408,228719.0
2023-06-26 11:30:00,16.42,16.53,16.4,16.48,115993.0,15.4314,15.5347,15.4126,15.4877,115993.0
2023-06-26 12:00:00,16.48,16.49,16.36,16.39,126832.0,15.4877,15.4971,15.375,15.4032,126832.0
2023-06-26 12:30:00,16.39,16.43,16.36,16.43,73633.0,15.4032,15.4408,15.375,15.4408,73633.0
2023-06-26 13:00:00,16.43,16.44,16.39,16.43,77647.0,15.4408,15.4502,15.4032,15.4408,77647.0
2023-06-26 13:30:00,16.43,16.46,16.41,16.46,79679.0,15.4408,15.469,15.422,15.469,79679.0
2023-06-26 14:00:00,16.45,16.46,16.43,16.46,78984.0,15.4596,15.469,15.4408,15.469,78984.0
2023-06-26 14:30:00,16.46,16.5,16.45,16.48,66435.0,15.469,15.5065,15.4596,15.4877,66435.0
2023-06-26 15:00:00,16.48,16.52,16.47,16.5,75392.0,15.4877,15.5253,15.4784,15.5065,75392.0
2023-06-26 15:30:00,16.5,16.5,16.38,16.39,479995.0,15.5065,15.5065,15.3938,15.4032,479995.0
2023-06-27 09:30:00,16.85,16.99,16.75,16.88,301276.0,15.8355,15.967,15.7415,15.8637,301276.0
2023-06-27 10:00:00,16.88,16.94,16.76,16.79,188096.0,15.8637,15.9201,15.7509,15.7791,188096.0
2023-06-27 10:30:00,16.79,16.82,16.74,16.79,88680.0,15.7791,15.8073,15.7321,15.7791,88680.0
2023-06-27 11:00:00,16.79,16.8,16.7,16.79,93278.0,15.7791,15.7885,15.6945,15.7791,93278.0
2023-06-27 11:30:00,16.79,16.8,16.75,16.79,89854.0,15.7791,15.7885,15.7415,15.7791,89854.0
2023-06-27 12:00:00,16.79,16.8,16.75,16.79,90811.0,15.7791,15.7885,15.7415,15.7791,90811.0
2023-06-27 12:30:00,16.78,16.79,16.76,16.78,56461.0,15.7697,15.7791,15.7509,15.7697,56461.0
2023-06-27 13:00:00,16.78,16.81,16.76,16.8,45563.0,15.7697,15.7979,15.7509,15.7885,45563.0
2023-06-27 13:30:00,16.8,16.81,16.77,16.78,79268.0,15.7885,15.7979,15.7603,15.7697,79268.0
2023-06-27 14:00:00,16.78,16.8,16.77,16.79,41618.0,15.7697,15.7885,15.7603,15.7791,41618.0
2023-06-27 14:30:00,16.79,16.8,16.78,16.79,33244.0,15.7791,15.7885,15.7697,15.7791,33244.0
2023-06-27 15:00:00,16.78,16.81,16.77,16.79,84710.0,15.7697,15.7979,15.7603,15.7791,84710.0
2023-06-27 15:30:00,16.79,16.81,16.73,16.78,388376.0,15.7791,15.7979,15.7227,15.7697,388376.0
2023-06-28 09:30:00,16.54,16.64,16.36,16.62,277600.0,15.5441,15.6381,15.375,15.6193,277600.0
2023-06-28 10:00:00,16.62,16.66,16.48,16.64,154187.0,15.6193,15.6569,15.4877,15.6381,154187.0
2023-06-28 10:30:00,16.64,16.68,16.55,16.57,97001.0,15.6381,15.6757,15.5535,15.5723,97001.0
2023-06-28 11:00:00,16.57,16.64,16.5,16.6,115116.0,15.5723,15.6381,15.5065,15.6005,115116.0
2023-06-28 11:30:00,16.6,16.7,16.58,16.69,127453.0,15.6005,15.6945,15.5817,15.6851,127453.0
2023-06-28 12:00:00,16.68,16.73,16.66,16.67,97196.0,15.6757,15.7227,15.6569,15.6663,97196.0
2023-06-28 12:30:00,16.67,16.68,16.61,16.66,49291.0,15.6663,15.6757,15.6099,15.6569,49291.0
2023-06-28 13:00:00,16.66,16.74,16.65,16.72,71237.0,15.6569,15.7321,15.6475,15.7133,71237.0
2023-06-28 13:30:00,16.73,16.74,16.7,16.73,52140.0,15.7227,15.7321,15.6945,15.7227,52140.0
2023-06-28 14:00:00,16.72,16.73,16.7,16.72,29332.0,15.7133,15.7227,15.6945,15.7133,29332.0
2023-06-28 14:30:00,16.73,16.74,16.69,16.71,71553.0,15.7227,15.7321,15.6851,15.7039,71553.0
2023-06-28 15:00:00,16.72,16.73,16.66,16.69,85623.0,15.7133,15.7227,15.6569,15.6851,85623.0
2023-06-28 15:30:00,16.69,16.74,16.67,16.7,310288.0,15.6851,15.7321,15.6663,15.6945,310288.0
2023-06-29 09:30:00,16.41,16.56,16.31,16.37,468003.0,15.422,15.5629,15.328,15.3844,468003.0
2023-06-29 10:00:00,16.36,16.41,16.18,16.21,297784.0,15.375,15.422,15.2058,15.234,297784.0
2023-06-29 10:30:00,16.23,16.26,16.15,16.22,153790.0,15.2528,15.281,15.1776,15.2434,153790.0
2023-06-29 11:00:00,16.22,16.32,16.2,16.23,111346.0,15.2434,15.3374,15.2246,15.2528,111346.0
2023-06-29 11:30:00,16.23,16.25,16.15,16.2,95755.0,15.2528,15.2716,15.1776,15.2246,95755.0
2023-06-29 12:00:00,16.21,16.21,16.1,16.12,104793.0,15.234,15.234,15.1306,15.1494,104793.0
2023-06-29 12:30:00,16.12,16.2,16.1,16.19,127050.0,15.1494,15.2246,15.1306,15.2152,127050.0
2023-06-29 13:00:00,16.19,16.21,16.15,16.19,79790.0,15.2152,15.234,15.1776,15.2152,79790.0
2023-06-29 13:30:00,16.18,16.21,16.14,16.21,104404.0,15.2058,15.234,15.1682,15.234,104404.0
2023-06-29 14:00:00,16.21,16.22,16.18,16.2,58052.0,15.234,15.2434,15.2058,15.2246,58052.0
2023-06-29 14:30:00,16.2,16.24,16.19,16.22,87797.0,15.2246,15.2622,15.2152,15.2434,87797.0
2023-06-29 15:00:00,16.21,16.33,16.21,16.32,220089.0,15.234,15.3468,15.234,15.3374,220089.0
2023-06-29 15:30:00,16.32,16.37,16.3,16.32,656023.0,15.3374,15.3844,15.3186,15.3374,656023.0
2023-06-30 09:30:00,16.63,16.65,16.33,16.58,398267.0,15.6287,15.6475,15.3468,15.5817,398267.0
2023-06-30 10:00:00,16.57,16.73,16.57,16.71,226192.0,15.5723,15.7227,15.5723,15.7039,226192.0
2023-06-30 10:30:00,16.71,16.74,16.61,16.7,148875.0,15.7039,15.7321,15.6099,15.6945,148875.0
2023-06-30 11:00:00,16.7,16.7,16.62,16.63,111622.0,15.6945,15.6945,15.6193,15.6287,111622.0
2023-06-30 11:30:00,16.62,16.65,16.58,16.61,92462.0,15.6193,15.6475,15.5817,15.6099,92462.0
2023-06-30 12:00:00,16.61,16.62,16.51,16.54,96186.0,15.6099,15.6193,15.5159,15.5441,96186.0
2023-06-30 12:30:00,16.54,16.59,16.5,16.59,81734.0,15.5441,15.5911,15.5065,15.5911,81734.0
2023-06-30 13:00:00,16.59,16.61,16.54,16.59,81855.0,15.5911,15.6099,15.5441,15.5911,81855.0
2023-06-30 13:30:00,16.59,16.6,16.53,16.56,86539.0,15.5911,15.6005,15.5347,15.5629,86539.0
2023-06-30 14:00:00,16.56,16.59,16.56,16.57,54839.0,15.5629,15.5911,15.5629,15.5723,54839.0
2023-06-30 14:30:00,16.57,16.58,16.53,16.55,112186.0,15.5723,15.5817,15.5347,15.5535,112186.0
2023-06-30 15:00:00,16.55,16.57,16.54,16.55,93427.0,15.5535,15.5723,15.5441,15.5535,93427.0
2023-06-30 15:30:00,16.55,16.55,16.5,16.5,427844.0,15.5535,15.5535,15.5065,15.5065,427844.0
2023-07-03 09:30:00,16.93,17.29,16.93,17.04,500702.0,15.9107,16.249,15.9107,16.014,500702.0
2023-07-03 10:00:00,17.05,17.08,16.73,16.77,227335.0,16.0234,16.0516,15.7227,15.7603,227335.0
2023-07-03 10:30:00,16.78,16.84,16.67,16.76,354805.0,15.7697,15.8261,15.6663,15.7509,354805.0
2023-07-03 11:00:00,16.76,16.76,16.69,16.74,103759.0,15.7509,15.7509,15.6851,15.7321,103759.0
2023-07-03 11:30:00,16.74,16.75,16.65,16.68,64244.0,15.7321,15.7415,15.6475,15.6757,64244.0
2023-07-03 12:00:00,16.68,16.77,16.67,16.76,69600.0,15.6757,15.7603,15.6663,15.7509,69600.0
2023-07-03 12:30:00,16.75,16.79,16.73,16.75,275232.0,15.7415,15.7791,15.7227,15.7415,275232.0
2023-07-05 09:30:00,16.71,16.71,16.42,16.52,502241.0,15.7039,15.7039,15.4314,15.5253,502241.0
2023-07-05 10:00:00,16.52,16.53,16.36,16.43,305601.0,15.5253,15.5347,15.375,15.4408,305601.0
2023-07-05 10:30:00,16.43,16.44,16.3,16.31,142124.0,15.4408,15.4502,15.3186,15.328,142124.0
2023-07-05 11:00:00,16.32,16.35,16.29,16.35,99060.0,15.3374,15.3656,15.3092,15.3656,99060.0
2023-07-05 11:30:00,16.35,16.38,16.3,16.33,163992.0,15.3656,15.3938,15.3186,15.3468,163992.0
2023-07-05 12:00:00,16.33,16.34,16.25,16.29,108083.0,15.3468,15.3562,15.2716,15.3092,108083.0
2023-07-05 12:30:00,16.3,16.3,16.26,16.29,77115.0,15.3186,15.3186,15.281,15.3092,77115.0
2023-07-05 13:00:00,16.29,16.3,16.25,16.28,69145.0,15.3092,15.3186,15.2716,15.2998,69145.0
2023-07-05 13:30:00,16.28,16.31,16.27,16.29,77884.0,15.2998,15.328,15.2904,15.3092,77884.0
2023-07-05 14:00:00,16.29,16.3,16.2,16.2,109465.0,15.3092,15.3186,15.2246,15.2246,109465.0
2023-07-05 14:30:00,16.2,16.23,16.17,16.2,149902.0,15.2246,15.2528,15.1964,15.2246,149902.0
2023-07-05 15:00:00,16.2,16.22,16.18,16.21,103131.0,15.2246,15.2434,15.2058,15.234,103131.0
2023-07-05 15:30:00,16.22,16.23,16.17,16.2,463295.0,15.2434,15.2528,15.1964,15.2246,463295.0
2023-07-06 09:30:00,15.99,16.44,15.86,16.18,862917.0,15.0273,15.4502,14.9051,15.2058,862917.0
2023-07-06 10:00:00,16.17,16.24,16.06,16.12,273076.0,15.1964,15.2622,15.093,15.1494,273076.0
2023-07-06 10:30:00,16.13,16.18,16.03,16.04,168682.0,15.1588,15.2058,15.0648,15.0742,168682.0
2023-07-06 11:00:00,16.04,16.14,16.0,16.14,304235.0,15.0742,15.1682,15.0367,15.1682,304235.0
2023-07-06 11:30:00,16.13,16.16,16.1,16.14,105232.0,15.1588,15.187,15.1306,15.1682,105232.0
2023-07-06 12:00:00,16.14,16.14,16.08,16.1,84566.0,15.1682,15.1682,15.1118,15.1306,84566.0
2023-07-06 12:30:00,16.1,16.14,16.06,16.13,92307.0,15.1306,15.1682,15.093,15.1588,92307.0
2023-07-06 13:00:00,16.13,16.13,16.0,16.03,95727.0,15.1588,15.1588,15.0367,15.0648,95727.0
2023-07-06 13:30:00,16.04,16.05,16.01,16.02,57539.0,15.0742,15.0836,15.046,15.0554,57539.0
2023-07-06 14:00:00,16.03,16.03,15.96,15.98,84898.0,15.0648,15.0648,14.9991,15.0179,84898.0
2023-07-06 14:30:00,15.99,16.0,15.95,15.98,83619.0,15.0273,15.0367,14.9897,15.0179,83619.0
2023-07-06 15:00:00,15.98,15.98,15.92,15.94,104981.0,15.0179,15.0179,14.9615,14.9803,104981.0
2023-07-06 15:30:00,15.94,15.94,15.88,15.89,390638.0,14.9803,14.9803,14.9239,14.9333,390638.0
2023-07-07 09:30:00,15.92,16.4,15.92,16.21,317786.0,14.9615,15.4126,14.9615,15.234,317786.0
2023-07-07 10:00:00,16.21,16.22,16.1,16.15,150880.0,15.234,15.2434,15.1306,15.1776,150880.0
2023-07-07 10:30:00,16.15,16.24,16.1,16.16,177557.0,15.1776,15.2622,15.1306,15.187,177557.0
2023-07-07 11:00:00,16.17,16.21,16.13,16.17,118642.0,15.1964,15.234,15.1588,15.1964,118642.0
2023-07-07 11:30:00,16.17,16.22,16.11,16.21,130480.0,15.1964,15.2434,15.14,15.234,130480.0
2023-07-07 12:00:00,16.21,16.24,16.16,16.18,132836.0,15.234,15.2622,15.187,15.2058,132836.0
2023-07-07 12:30:00,16.18,16.24,16.17,16.21,89331.0,15.2058,15.2622,15.1964,15.234,89331.0
2023-07-07 13:00:00,16.21,16.23,16.18,16.21,94689.0,15.234,15.2528,15.2058,15.234,94689.0
2023-07-07 13:30:00,16.21,16.22,16.18,16.19,65168.0,15.234,15.2434,15.2058,15.2152,65168.0
2023-07-07 14:00:00,16.19,16.27,16.18,16.25,90660.0,15.2152,15.2904,15.2058,15.2716,90660.0
2023-07-07 14:30:00,16.24,16.25,16.19,16.21,64870.0,15.2622,15.2716,15.2152,15.234,64870.0
2023-07-07 15:00:00,16.21,16.22,16.16,16.16,83909.0,15.234,15.2434,15.187,15.187,83909.0
2023-07-07 15:30:00,16.16,16.18,16.08,16.12,390590.0,15.187,15.2058,15.1118,15.1494,390590.0
2023-07-10 09:30:00,16.0,16.16,15.92,16.05,249556.0,15.0367,15.187,14.9615,15.0836,249556.0
2023-07-10 10:00:00,16.07,16.26,16.06,16.13,178651.0,15.1024,15.281,15.093,15.1588,178651.0
2023-07-10 10:30:00,16.13,16.15,16.08,16.1,85698.0,15.1588,15.1776,15.1118,15.1306,85698.0
2023-07-10 11:00:00,16.11,16.13,16.07,16.1,99893.0,15.14,15.1588,15.1024,15.1306,99893.0
2023-07-10 11:30:00,16.1,16.19,16.07,16.16,119677.0,15.1306,15.2152,15.1024,15.187,119677.0
2023-07-10 12:00:00,16.16,16.17,16.09,16.11,51535.0,15.187,15.1964,15.1212,15.14,51535.0
2023-07-10 12:30:00,16.11,16.12,16.09,16.1,41673.0,15.14,15.1494,15.1212,15.1306,41673.0
2023-07-10 13:00:00,16.1,16.1,16.05,16.05,49019.0,15.1306,15.1306,15.0836,15.0836,49019.0
2023-07-10 13:30:00,16.06,16.08,16.04,16.07,72448.0,15.093,15.1118,15.0742,15.1024,72448.0
2023-07-10 14:00:00,16.07,16.08,16.05,16.07,60432.0,15.1024,15.1118,15.0836,15.1024,60432.0
2023-07-10 14:30:00,16.07,16.07,15.98,16.0,89665.0,15.1024,15.1024,15.0179,15.0367,89665.0
2023-07-10 15:00:00,16.0,16.01,15.92,15.95,220098.0,15.0367,15.046,14.9615,14.9897,220098.0
2023-07-10 15:30:00,15.95,15.97,15.87,15.88,519235.0,14.9897,15.0085,14.9145,14.9239,519235.0
2023-07-11 09:30:00,16.07,16.38,16.03,16.06,244776.0,15.1024,15.3938,15.0648,15.093,244776.0
2023-07-11 10:00:00,16.04,16.06,15.76,15.91,238910.0,15.0742,15.093,14.8111,14.9521,238910.0
2023-07-11 10:30:00,15.91,15.91,15.8,15.83,145191.0,14.9521,14.9521,14.8487,14.8769,145191.0
2023-07-11 11:00:00,15.84,15.99,15.83,15.95,67614.0,14.8863,15.0273,14.8769,14.9897,67614.0
2023-07-11 11:30:00,15.96,15.99,15.91,15.98,100415.0,14.9991,15.0273,14.9521,15.0179,100415.0
2023-07-11 12:00:00,15.98,16.03,15.97,16.02,71607.0,15.0179,15.0648,15.0085,15.0554,71607.0
2023-07-11 12:30:00,16.02,16.09,16.01,16.08,162733.0,15.0554,15.1212,15.046,15.1118,162733.0
2023-07-11 13:00:00,16.09,16.1,16.04,16.05,78200.0,15.1212,15.1306,15.0742,15.0836,78200.0
2023-07-11 13:30:00,16.05,16.08,16.04,16.06,62632.0,15.0836,15.1118,15.0742,15.093,62632.0
2023-07-11 14:00:00,16.07,16.13,16.04,16.12,79826.0,15.1024,15.1588,15.0742,15.1494,79826.0
2023-07-11 14:30:00,16.13,16.17,16.12,16.16,108324.0,15.1588,15.1964,15.1494,15.187,108324.0
2023-07-11 15:00:00,16.16,16.19,16.15,16.18,112438.0,15.187,15.2152,15.1776,15.2058,112438.0
2023-07-11 15:30:00,16.17,16.26,16.17,16.21,459083.0,15.1964,15.281,15.1964,15.234,459083.0
2023-07-12 09:30:00,16.54,16.85,16.51,16.74,385620.0,15.5441,15.8355,15.5159,15.7321,385620.0
2023-07-12 10:00:00,16.74,16.9,16.69,16.81,231995.0,15.7321,15.8825,15.6851,15.7979,231995.0
2023-07-12 10:30:00,16.8,16.95,16.79,16.95,196098.0,15.7885,15.9295,15.7791,15.9295,196098.0
2023-07-12 11:00:00,16.95,16.95,16.74,16.85,385583.0,15.9295,15.9295,15.7321,15.8355,385583.0
2023-07-12 11:30:00,16.85,16.92,16.8,16.88,230556.0,15.8355,15.9013,15.7885,15.8637,230556.0
2023-07-12 12:00:00,16.87,16.96,16.86,16.95,145486.0,15.8543,15.9388,15.8449,15.9295,145486.0
2023-07-12 12:30:00,16.95,17.01,16.94,16.98,138001.0,15.9295,15.9858,15.9201,15.9576,138001.0
2023-07-12 13:00:00,16.98,16.99,16.89,16.99,193023.0,15.9576,15.967,15.8731,15.967,193023.0
2023-07-12 13:30:00,16.98,17.0,16.87,16.91,214828.0,15.9576,15.9764,15.8543,15.8919,214828.0
2023-07-12 14:00:00,16.91,16.93,16.85,16.85,125432.0,15.8919,15.9107,15.8355,15.8355,125432.0
2023-07-12 14:30:00,16.86,16.86,16.76,16.79,121143.0,15.8449,15.8449,15.7509,15.7791,121143.0
2023-07-12 15:00:00,16.79,16.83,16.76,16.8,122006.0,15.7791,15.8167,15.7509,15.7885,122006.0
2023-07-12 15:30:00,16.8,16.81,16.73,16.76,413779.0,15.7885,15.7979,15.7227,15.7509,413779.0
2023-07-13 09:30:00,17.02,17.38,17.01,17.31,470521.0,15.9952,16.3336,15.9858,16.2678,470521.0
2023-07-13 10:00:00,17.31,17.37,17.2,17.26,214160.0,16.2678,16.3242,16.1644,16.2208,214160.0
2023-07-13 10:30:00,17.26,17.39,17.19,17.39,177853.0,16.2208,16.343,16.155,16.343,177853.0
2023-07-13 11:00:00,17.39,17.51,17.34,17.47,216625.0,16.343,16.4557,16.296,16.4181,216625.0
2023-07-13 11:30:00,17.46,17.47,17.35,17.35,135640.0,16.4087,16.4181,16.3054,16.3054,135640.0
2023-07-13 12:00:00,17.35,17.39,17.32,17.37,105691.0,16.3054,16.343,16.2772,16.3242,105691.0
2023-07-13 12:30:00,17.38,17.44,17.36,17.44,105519.0,16.3336,16.3899,16.3148,16.3899,105519.0
2023-07-13 13:00:00,17.44,17.53,17.43,17.43,101688.0,16.3899,16.4745,16.3806,16.3806,101688.0
2023-07-13 13:30:00,17.42,17.46,17.4,17.41,72009.0,16.3712,16.4087,16.3524,16.3618,72009.0
2023-07-13 14:00:00,17.42,17.49,17.4,17.44,69765.0,16.3712,16.4369,16.3524,16.3899,69765.0
2023-07-13 14:30:00,17.45,17.48,17.42,17.46,129326.0,16.3993,16.4275,16.3712,16.4087,129326.0
2023-07-13 15:00:00,17.46,17.47,17.36,17.39,200733.0,16.4087,16.4181,16.3148,16.343,200733.0
2023-07-13 15:30:00,17.39,17.39,17.29,17.38,595780.0,16.343,16.343,16.249,16.3336,595780.0
2023-07-14 09:30:00,17.07,17.19,16.94,17.09,314400.0,16.0422,16.155,15.9201,16.061,314400.0
2023-07-14 10:00:00,17.09,17.25,17.07,17.2,118227.0,16.061,16.2114,16.0422,16.1644,118227.0
2023-07-14 10:30:00,17.2,17.23,17.12,17.21,152629.0,16.1644,16.1926,16.0892,16.1738,152629.0
2023-07-14 11:00:00,17.21,17.24,17.13,17.22,102225.0,16.1738,16.202,16.0986,16.1832,102225.0
2023-07-14 11:30:00,17.23,17.25,17.16,17.21,50104.0,16.1926,16.2114,16.1268,16.1738,50104.0
2023-07-14 12:00:00,17.21,17.25,17.17,17.25,37514.0,16.1738,16.2114,16.1362,16.2114,37514.0
2023-07-14 12:30:00,17.25,17.28,17.19,17.19,67196.0,16.2114,16.2396,16.155,16.155,67196.0
2023-07-14 13:00:00,17.19,17.2,17.11,17.18,59899.0,16.155,16.1644,16.0798,16.1456,59899.0
2023-07-14 13:30:00,17.18,17.23,17.17,17.18,59636.0,16.1456,16.1926,16.1362,16.1456,59636.0
2023-07-14 14:00:00,17.18,17.24,17.17,17.2,45272.0,16.1456,16.202,16.1362,16.1644,45272.0
2023-07-14 14:30:00,17.2,17.26,17.2,17.22,67738.0,16.1644,16.2208,16.1644,16.1832,67738.0
2023-07-14 15:00:00,17.21,17.22,17.12,17.14,145208.0,16.1738,16.1832,16.0892,16.108,145208.0
2023-07-14 15:30:00,17.14,17.2,17.14,17.19,402920.0,16.108,16.1644,16.108,16.155,402920.0
2023-07-17 09:30:00,16.92,17.19,16.75,17.19,264064.0,15.9013,16.155,15.7415,16.155,264064.0
2023-07-17 10:00:00,17.18,17.45,17.15,17.44,128851.0,16.1456,16.3993,16.1174,16.3899,128851.0
2023-07-17 10:30:00,17.45,17.5,17.42,17.45,118636.0,16.3993,16.4463,16.3712,16.3993,118636.0
2023-07-17 11:00:00,17.44,17.46,17.32,17.32,120952.0,16.3899,16.4087,16.2772,16.2772,120952.0
2023-07-17 11:30:00,17.33,17.43,17.33,17.41,77817.0,16.2866,16.3806,16.2866,16.3618,77817.0
2023-07-17 12:00:00,17.41,17.53,17.39,17.5,90964.0,16.3618,16.4745,16.343,16.4463,90964.0
2023-07-17 12:30:00,17.51,17.51,17.44,17.46,81447.0,16.4557,16.4557,16.3899,16.4087,81447.0
2023-07-17 13:00:00,17.46,17.53,17.45,17.46,56944.0,16.4087,16.4745,16.3993,16.4087,56944.0
2023-07-17 13:30:00,17.46,17.51,17.44,17.48,54841.0,16.4087,16.4557,16.3899,16.4275,54841.0
2023-07-17 14:00:00,17.5,17.52,17.46,17.51,76507.0,16.4463,16.4651,16.4087,16.4557,76507.0
2023-07-17 14:30:00,17.51,17.51,17.47,17.5,77182.0,16.4557,16.4557,16.4181,16.4463,77182.0
2023-07-17 15:00:00,17.5,17.55,17.47,17.47,91508.0,16.4463,16.4933,16.4181,16.4181,91508.0
2023-07-17 15:30:00,17.48,17.52,17.44,17.44,287018.0,16.4275,16.4651,16.3899,16.3899,287018.0
2023-07-18 09:30:00,17.14,17.16,16.92,17.02,218282.0,16.108,16.1268,15.9013,15.9952,218282.0
2023-07-18 10:00:00,17.04,17.09,16.92,17.09,102572.0,16.014,16.061,15.9013,16.061,102572.0
2023-07-18 10:30:00,17.09,17.1,16.88,16.95,94190.0,16.061,16.0704,15.8637,15.9295,94190.0
2023-07-18 11:00:00,16.95,16.95,16.78,16.85,103538.0,15.9295,15.9295,15.7697,15.8355,103538.0
2023-07-18 11:30:00,16.85,16.87,16.79,16.86,147293.0,15.8355,15.8543,15.7791,15.8449,147293.0
2023-07-18 12:00:00,16.85,16.87,16.8,16.84,107542.0,15.8355,15.8543,15.7885,15.8261,107542.0
2023-07-18 12:30:00,16.83,16.88,16.75,16.78,86365.0,15.8167,15.8637,15.7415,15.7697,86365.0
2023-07-18 13:00:00,16.78,16.78,16.67,16.7,105973.0,15.7697,15.7697,15.6663,15.6945,105973.0
2023-07-18 13:30:00,16.7,16.72,16.63,16.65,47433.0,15.6945,15.7133,15.6287,15.6475,47433.0
2023-07-18 14:00:00,16.64,16.74,16.6,16.71,86394.0,15.6381,15.7321,15.6005,15.7039,86394.0
2023-07-18 14:30:00,16.71,16.76,16.7,16.74,73330.0,15.7039,15.7509,15.6945,15.7321,73330.0
2023-07-18 15:00:00,16.74,16.8,16.73,16.78,70694.0,15.7321,15.7885,15.7227,15.7697,70694.0
2023-07-18 15:30:00,16.79,16.81,16.75,16.77,180100.0,15.7791,15.7979,15.7415,15.7603,180100.0
2023-07-19 09:30:00,17.1,17.24,16.9,16.92,226369.0,16.0704,16.202,15.8825,15.9013,226369.0
2023-07-19 10:00:00,16.91,16.97,16.82,16.82,124847.0,15.8919,15.9482,15.8073,15.8073,124847.0
2023-07-19 10:30:00,16.81,16.84,16.72,16.73,102808.0,15.7979,15.8261,15.7133,15.7227,102808.0
2023-07-19 11:00:00,16.74,16.75,16.68,16.73,103181.0,15.7321,15.7415,15.6757,15.7227,103181.0
2023-07-19 11:30:00,16.73,16.79,16.62,16.63,102975.0,15.7227,15.7791,15.6193,15.6287,102975.0
2023-07-19 12:00:00,16.63,16.65,16.59,16.61,98421.0,15.6287,15.6475,15.5911,15.6099,98421.0
2023-07-19 12:30:00,16.61,16.65,16.58,16.59,53165.0,15.6099,15.6475,15.5817,15.5911,53165.0
2023-07-19 13:00:00,16.58,16.62,16.56,16.59,59960.0,15.5817,15.6193,15.5629,15.5911,59960.0
2023-07-19 13:30:00,16.58,16.58,16.53,16.55,48497.0,15.5817,15.5817,15.5347,15.5535,48497.0
2023-07-19 14:00:00,16.55,16.55,16.5,16.54,48999.0,15.5535,15.5535,15.5065,15.5441,48999.0
2023-07-19 14:30:00,16.54,16.55,16.52,16.53,39604.0,15.5441,15.5535,15.5253,15.5347,39604.0
2023-07-19 15:00:00,16.53,16.54,16.51,16.52,67647.0,15.5347,15.5441,15.5159,15.5253,67647.0
2023-07-19 15:30:00,16.51,16.53,16.49,16.52,259108.0,15.5159,15.5347,15.4971,15.5253,259108.0
2023-07-20 09:30:00,16.5,16.78,16.31,16.73,177510.0,15.5065,15.7697,15.328,15.7227,177510.0
2023-07-20 10:00:00,16.73,16.75,16.57,16.63,103000.0,15.7227,15.7415,15.5723,15.6287,103000.0
2023-07-20 10:30:00,16.63,16.64,16.52,16.57,94020.0,15.6287,15.6381,15.5253,15.5723,94020.0
2023-07-20 11:00:00,16.57,16.64,16.56,16.57,44533.0,15.5723,15.6381,15.5629,15.5723,44533.0
2023-07-20 11:30:00,16.57,16.59,16.56,16.57,36401.0,15.5723,15.5911,15.5629,15.5723,36401.0
2023-07-20 12:00:00,16.57,16.6,16.55,16.57,40988.0,15.5723,15.6005,15.5535,15.5723,40988.0
2023-07-20 12:30:00,16.57,16.59,16.55,16.57,45307.0,15.5723,15.5911,15.5535,15.5723,45307.0
2023-07-20 13:00:00,16.57,16.67,16.57,16.64,56406.0,15.5723,15.6663,15.5723,15.6381,56406.0
2023-07-20 13:30:00,16.65,16.66,16.63,16.64,42362.0,15.6475,15.6569,15.6287,15.6381,42362.0
2023-07-20 14:00:00,16.65,16.67,16.62,16.62,38004.0,15.6475,15.6663,15.6193,15.6193,38004.0
2023-07-20 14:30:00,16.63,16.73,16.63,16.71,89055.0,15.6287,15.7227,15.6287,15.7039,89055.0
2023-07-20 15:00:00,16.71,16.75,16.71,16.72,69335.0,15.7039,15.7415,15.7039,15.7133,69335.0
2023-07-20 15:30:00,16.72,16.75,16.7,16.71,195410.0,15.7133,15.7415,15.6945,15.7039,195410.0
2023-07-21 09:30:00,16.96,17.08,16.85,17.07,201022.0,15.9388,16.0516,15.8355,16.0422,201022.0
2023-07-21 10:00:00,17.07,17.08,16.96,16.98,81244.0,16.0422,16.0516,15.9388,15.9576,81244.0
2023-07-21 10:30:00,16.98,17.0,16.92,16.95,133379.0,15.9576,15.9764,15.9013,15.9295,133379.0
2023-07-21 11:00:00,16.95,16.95,16.88,16.9,52448.0,15.9295,15.9295,15.8637,15.8825,52448.0
2023-07-21 11:30:00,16.9,16.9,16.79,16.84,67568.0,15.8825,15.8825,15.7791,15.8261,67568.0
2023-07-21 12:00:00,16.86,16.86,16.78,16.84,50819.0,15.8449,15.8449,15.7697,15.8261,50819.0
2023-07-21 12:30:00,16.83,16.9,16.82,16.88,52613.0,15.8167,15.8825,15.8073,15.8637,52613.0
2023-07-21 13:00:00,16.88,16.9,16.86,16.87,37836.0,15.8637,15.8825,15.8449,15.8543,37836.0
2023-07-21 13:30:00,16.87,16.87,16.84,16.85,27915.0,15.8543,15.8543,15.8261,15.8355,27915.0
2023-07-21 14:00:00,16.85,16.85,16.78,16.8,41337.0,15.8355,15.8355,15.7697,15.7885,41337.0
2023-07-21 14:30:00,16.8,16.82,16.79,16.79,41772.0,15.7885,15.8073,15.7791,15.7791,41772.0
2023-07-21 15:00:00,16.79,16.79,16.72,16.73,92299.0,15.7791,15.7791,15.7133,15.7227,92299.0
2023-07-21 15:30:00,16.74,16.75,16.7,16.72,180690.0,15.7321,15.7415,15.6945,15.7133,180690.0
2023-07-24 09:30:00,16.6,16.79,16.58,16.67,151662.0,15.6005,15.7791,15.5817,15.6663,151662.0
2023-07-24 10:00:00,16.7,17.08,16.67,17.07,112929.0,15.6945,16.0516,15.6663,16.0422,112929.0
2023-07-24 10:30:00,17.07,17.53,17.03,17.48,391192.0,16.0422,16.4745,16.0046,16.4275,391192.0
2023-07-24 11:00:00,17.48,17.84,17.48,17.71,248984.0,16.4275,16.7659,16.4275,16.6437,248984.0
2023-07-24 11:30:00,17.71,17.79,17.63,17.75,174207.0,16.6437,16.7189,16.5685,16.6813,174207.0
2023-07-24 12:00:00,17.75,17.77,17.65,17.75,204926.0,16.6813,16.7001,16.5873,16.6813,204926.0
2023-07-24 12:30:00,17.75,17.84,17.71,17.76,159860.0,16.6813,16.7659,16.6437,16.6907,159860.0
2023-07-24 13:00:00,17.76,17.76,17.63,17.66,117107.0,16.6907,16.6907,16.5685,16.5967,117107.0
2023-07-24 13:30:00,17.66,17.7,17.61,17.64,57806.0,16.5967,16.6343,16.5497,16.5779,57806.0
2023-07-24 14:00:00,17.64,17.66,17.6,17.66,82230.0,16.5779,16.5967,16.5403,16.5967,82230.0
2023-07-24 14:30:00,17.66,17.66,17.52,17.55,87750.0,16.5967,16.5967,16.4651,16.4933,87750.0
2023-07-24 15:00:00,17.55,17.58,17.47,17.48,136612.0,16.4933,16.5215,16.4181,16.4275,136612.0
2023-07-24 15:30:00,17.48,17.53,17.47,17.52,391974.0,16.4275,16.4745,16.4181,16.4651,391974.0
2023-07-25 09:30:00,17.75,17.97,17.56,17.72,605557.0,16.6813,16.888,16.5027,16.6531,605557.0
2023-07-25 10:00:00,17.71,17.75,17.61,17.67,205871.0,16.6437,16.6813,16.5497,16.6061,205871.0
2023-07-25 10:30:00,17.68,17.69,17.57,17.63,307596.0,16.6155,16.6249,16.5121,16.5685,307596.0
2023-07-25 11:00:00,17.61,17.62,17.4,17.49,294082.0,16.5497,16.5591,16.3524,16.4369,294082.0
2023-07-25 11:30:00,17.48,17.58,17.48,17.55,115847.0,16.4275,16.5215,16.4275,16.4933,115847.0
2023-07-25 12:00:00,17.55,17.58,17.51,17.53,106973.0,16.4933,16.5215,16.4557,16.4745,106973.0
2023-07-25 12:30:00,17.53,17.55,17.48,17.55,107332.0,16.4745,16.4933,16.4275,16.4933,107332.0
2023-07-25 13:00:00,17.55,17.63,17.52,17.62,143659.0,16.4933,16.5685,16.4651,16.5591,143659.0
2023-07-25 13:30:00,17.61,17.61,17.53,17.56,63092.0,16.5497,16.5497,16.4745,16.5027,63092.0
2023-07-25 14:00:00,17.55,17.58,17.52,17.55,57098.0,16.4933,16.5215,16.4651,16.4933,57098.0
2023-07-25 14:30:00,17.55,17.58,17.54,17.55,75318.0,16.4933,16.5215,16.4839,16.4933,75318.0
2023-07-25 15:00:00,17.55,17.62,17.55,17.58,82661.0,16.4933,16.5591,16.4933,16.5215,82661.0
2023-07-25 15:30:00,17.58,17.58,17.43,17.48,357156.0,16.5215,16.5215,16.3806,16.4275,357156.0
2023-07-26 09:30:00,17.41,17.78,17.38,17.76,230901.0,16.3618,16.7095,16.3336,16.6907,230901.0
2023-07-26 10:00:00,17.75,17.83,17.57,17.62,154941.0,16.6813,16.7565,16.5121,16.5591,154941.0
2023-07-26 10:30:00,17.62,17.72,17.56,17.59,104866.0,16.5591,16.6531,16.5027,16.5309,104866.0
2023-07-26 11:00:00,17.6,17.64,17.53,17.62,120328.0,16.5403,16.5779,16.4745,16.5591,120328.0
2023-07-26 11:30:00,17.62,17.65,17.57,17.62,128992.0,16.5591,16.5873,16.5121,16.5591,128992.0
2023-07-26 12:00:00,17.61,17.65,17.54,17.55,77517.0,16.5497,16.5873,16.4839,16.4933,77517.0
2023-07-26 12:30:00,17.55,17.58,17.5,17.55,70977.0,16.4933,16.5215,16.4463,16.4933,70977.0
2023-07-26 13:00:00,17.55,17.58,17.5,17.51,54386.0,16.4933,16.5215,16.4463,16.4557,54386.0
2023-07-26 13:30:00,17.51,17.52,17.37,17.37,92299.0,16.4557,16.4651,16.3242,16.3242,92299.0
2023-07-26 14:00:00,17.36,17.4,17.31,17.32,87001.0,16.3148,16.3524,16.2678,16.2772,87001.0
2023-07-26 14:30:00,17.32,17.45,17.31,17.41,139853.0,16.2772,16.3993,16.2678,16.3618,139853.0
2023-07-26 15:00:00,17.43,17.43,17.31,17.39,144827.0,16.3806,16.3806,16.2678,16.343,144827.0
2023-07-26 15:30:00,17.39,17.42,17.35,17.35,325886.0,16.343,16.3712,16.3054,16.3054,325886.0
2023-07-27 09:30:00,17.21,17.44,16.86,17.07,331372.0,16.1738,16.3899,15.8449,16.0422,331372.0
2023-07-27 10:00:00,17.07,17.25,17.0,17.21,122151.0,16.0422,16.2114,15.9764,16.1738,122151.0
2023-07-27 10:30:00,17.21,17.28,17.15,17.18,114327.0,16.1738,16.2396,16.1174,16.1456,114327.0
2023-07-27 11:00:00,17.19,17.2,17.08,17.16,70676.0,16.155,16.1644,16.0516,16.1268,70676.0
2023-07-27 11:30:00,17.16,17.33,17.16,17.25,81041.0,16.1268,16.2866,16.1268,16.2114,81041.0
2023-07-27 12:00:00,17.25,17.26,17.16,17.22,46090.0,16.2114,16.2208,16.1268,16.1832,46090.0
2023-07-27 12:30:00,17.22,17.3,17.21,17.26,46038.0,16.1832,16.2584,16.1738,16.2208,46038.0
2023-07-27 13:00:00,17.26,17.26,17.17,17.19,40365.0,16.2208,16.2208,16.1362,16.155,40365.0
2023-07-27 13:30:00,17.19,17.21,17.13,17.13,41166.0,16.155,16.1738,16.0986,16.0986,41166.0
2023-07-27 14:00:00,17.13,17.13,17.03,17.03,62212.0,16.0986,16.0986,16.0046,16.0046,62212.0
2023-07-27 14:30:00,17.03,17.05,16.92,16.96,68738.0,16.0046,16.0234,15.9013,15.9388,68738.0
2023-07-27 15:00:00,16.96,17.05,16.94,17.04,75689.0,15.9388,16.0234,15.9201,16.014,75689.0
2023-07-27 15:30:00,17.03,17.07,16.95,16.96,178409.0,16.0046,16.0422,15.9295,15.9388,178409.0
2023-07-28 09:30:00,17.54,17.86,17.45,17.68,372756.0,16.4839,16.7847,16.3993,16.6155,372756.0
2023-07-28 10:00:00,17.68,17.91,17.65,17.77,242046.0,16.6155,16.8317,16.5873,16.7001,242046.0
2023-07-28 10:30:00,17.77,17.86,17.68,17.76,264719.0,16.7001,16.7847,16.6155,16.6907,264719.0
2023-07-28 11:00:00,17.76,17.95,17.73,17.92,202424.0,16.6907,16.8692,16.6625,16.841,202424.0
2023-07-28 11:30:00,17.93,18.1,17.92,18.09,486987.0,16.8504,17.0102,16.841,17.0008,486987.0
2023-07-28 12:00:00,18.1,18.11,17.96,18.07,223567.0,17.0102,17.0196,16.8786,16.982,223567.0
2023-07-28 12:30:00,18.07,18.1,18.01,18.05,192123.0,16.982,17.0102,16.9256,16.9632,192123.0
2023-07-28 13:00:00,18.06,18.11,17.98,18.1,194207.0,16.9726,17.0196,16.8974,17.0102,194207.0
2023-07-28 13:30:00,18.1,18.19,18.07,18.14,227418.0,17.0102,17.0948,16.982,17.0478,227418.0
2023-07-28 14:00:00,18.13,18.16,18.07,18.16,167970.0,17.0384,17.0666,16.982,17.0666,167970.0
2023-07-28 14:30:00,18.16,18.24,18.12,18.24,250379.0,17.0666,17.1418,17.029,17.1418,250379.0
2023-07-28 15:00:00,18.24,18.28,18.18,18.26,315690.0,17.1418,17.1794,17.0854,17.1606,315690.0
2023-07-28 15:30:00,18.26,18.31,18.23,18.3,855903.0,17.1606,17.2076,17.1324,17.1982,855903.0
2023-07-31 09:30:00,18.32,18.55,18.15,18.22,1139507.0,17.217,17.4331,17.0572,17.123,1139507.0
2023-07-31 10:00:00,18.22,18.51,18.13,18.51,281539.0,17.123,17.3955,17.0384,17.3955,281539.0
2023-07-31 10:30:00,18.51,18.63,18.44,18.59,242765.0,17.3955,17.5083,17.3297,17.4707,242765.0
2023-07-31 11:00:00,18.6,18.66,18.52,18.66,181175.0,17.4801,17.5365,17.4049,17.5365,181175.0
2023-07-31 11:30:00,18.67,18.7,18.5,18.6,178572.0,17.5459,17.5741,17.3861,17.4801,178572.0
2023-07-31 12:00:00,18.59,18.75,18.59,18.75,192254.0,17.4707,17.6211,17.4707,17.6211,192254.0
2023-07-31 12:30:00,18.75,18.84,18.71,18.84,193535.0,17.6211,17.7057,17.5835,17.7057,193535.0
2023-07-31 13:00:00,18.84,19.07,18.79,19.04,312749.0,17.7057,17.9218,17.6587,17.8936,312749.0
2023-07-31 13:30:00,19.03,19.07,18.91,18.95,213975.0,17.8842,17.9218,17.7714,17.809,213975.0
2023-07-31 14:00:00,18.95,19.08,18.95,19.05,178134.0,17.809,17.9312,17.809,17.903,178134.0
2023-07-31 14:30:00,19.06,19.13,19.03,19.09,150029.0,17.9124,17.9782,17.8842,17.9406,150029.0
2023-07-31 15:00:00,19.09,19.11,18.93,18.93,180185.0,17.9406,17.9594,17.7902,17.7902,180185.0
2023-07-31 15:30:00,18.93,18.96,18.83,18.83,512356.0,17.7902,17.8184,17.6963,17.6963,512356.0
2023-08-01 09:30:00,18.62,19.02,18.41,18.84,617445.0,17.4989,17.8748,17.3015,17.7057,617445.0
2023-08-01 10:00:00,18.84,18.95,18.6,18.74,235100.0,17.7057,17.809,17.4801,17.6117,235100.0
2023-08-01 10:30:00,18.74,18.99,18.73,18.82,460255.0,17.6117,17.8466,17.6023,17.6869,460255.0
2023-08-01 11:00:00,18.82,18.9,18.74,18.76,200458.0,17.6869,17.762,17.6117,17.6305,200458.0
2023-08-01 11:30:00,18.76,18.8,18.65,18.73,152306.0,17.6305,17.6681,17.5271,17.6023,152306.0
2023-08-01 12:00:00,18.74,18.79,18.67,18.68,139381.0,17.6117,17.6587,17.5459,17.5553,139381.0
2023-08-01 12:30:00,18.68,18.69,18.62,18.68,91168.0,17.5553,17.5647,17.4989,17.5553,91168.0
2023-08-01 13:00:00,18.68,18.75,18.67,18.69,68018.0,17.5553,17.6211,17.5459,17.5647,68018.0
2023-08-01 13:30:00,18.7,18.78,18.69,18.75,61177.0,17.5741,17.6493,17.5647,17.6211,61177.0
2023-08-01 14:00:00,18.75,18.77,18.7,18.71,63414.0,17.6211,17.6399,17.5741,17.5835,63414.0
2023-08-01 14:30:00,18.71,18.77,18.7,18.76,51962.0,17.5835,17.6399,17.5741,17.6305,51962.0
2023-08-01 15:00:00,18.76,18.81,18.74,18.79,120735.0,17.6305,17.6775,17.6117,17.6587,120735.0
2023-08-01 15:30:00,18.79,18.83,18.71,18.73,353640.0,17.6587,17.6963,17.5835,17.6023,353640.0
2023-08-02 09:30:00,18.28,18.44,18.04,18.37,636550.0,17.1794,17.3297,16.9538,17.264,636550.0
2023-08-02 10:00:00,18.37,18.41,18.01,18.08,452012.0,17.264,17.3015,16.9256,16.9914,452012.0
2023-08-02 10:30:00,18.08,18.15,17.8,17.83,429981.0,16.9914,17.0572,16.7283,16.7565,429981.0
2023-08-02 11:00:00,17.83,17.99,17.82,17.96,160010.0,16.7565,16.9068,16.7471,16.8786,160010.0
2023-08-02 11:30:00,17.96,17.96,17.7,17.78,255762.0,16.8786,16.8786,16.6343,16.7095,255762.0
2023-08-02 12:00:00,17.77,17.78,17.62,17.71,221701.0,16.7001,16.7095,16.5591,16.6437,221701.0
2023-08-02 12:30:00,17.71,17.83,17.69,17.76,136401.0,16.6437,16.7565,16.6249,16.6907,136401.0
2023-08-02 13:00:00,17.77,17.85,17.76,17.81,116480.0,16.7001,16.7753,16.6907,16.7377,116480.0
2023-08-02 13:30:00,17.81,17.85,17.79,17.8,52508.0,16.7377,16.7753,16.7189,16.7283,52508.0
2023-08-02 14:00:00,17.8,17.87,17.79,17.82,79343.0,16.7283,16.7941,16.7189,16.7471,79343.0
2023-08-02 14:30:00,17.82,17.82,17.76,17.81,73701.0,16.7471,16.7471,16.6907,16.7377,73701.0
2023-08-02 15:00:00,17.81,17.82,17.75,17.75,70642.0,16.7377,16.7471,16.6813,16.6813,70642.0
2023-08-02 15:30:00,17.76,17.76,17.67,17.69,337844.0,16.6907,16.6907,16.6061,16.6249,337844.0
2023-08-03 09:30:00,18.1,18.23,17.9,18.05,421263.0,17.0102,17.1324,16.8223,16.9632,421263.0
2023-08-03 10:00:00,18.05,18.07,17.75,17.76,313369.0,16.9632,16.982,16.6813,16.6907,313369.0
2023-08-03 10:30:00,17.75,17.83,17.72,17.8,169667.0,16.6813,16.7565,16.6531,16.7283,169667.0
2023-08-03 11:00:00,17.8,17.87,17.71,17.74,210407.0,16.7283,16.7941,16.6437,16.6719,210407.0
2023-08-03 11:30:00,17.74,17.74,17.64,17.67,122135.0,16.6719,16.6719,16.5779,16.6061,122135.0
2023-08-03 12:00:00,17.67,17.87,17.65,17.84,142211.0,16.6061,16.7941,16.5873,16.7659,142211.0
2023-08-03 12:30:00,17.83,17.91,17.81,17.82,83386.0,16.7565,16.8317,16.7377,16.7471,83386.0
2023-08-03 13:00:00,17.82,17.83,17.73,17.75,58975.0,16.7471,16.7565,16.6625,16.6813,58975.0
2023-08-03 13:30:00,17.75,17.75,17.68,17.73,50215.0,16.6813,16.6813,16.6155,16.6625,50215.0
2023-08-03 14:00:00,17.73,17.78,17.71,17.76,44546.0,16.6625,16.7095,16.6437,16.6907,44546.0
2023-08-03 14:30:00,17.77,17.78,17.73,17.78,50603.0,16.7001,16.7095,16.6625,16.7095,50603.0
2023-08-03 15:00:00,17.78,17.78,17.72,17.78,63410.0,16.7095,16.7095,16.6531,16.7095,63410.0
2023-08-03 15:30:00,17.78,17.78,17.72,17.75,217887.0,16.7095,16.7095,16.6531,16.6813,217887.0
2023-08-04 09:30:00,17.7,18.07,17.7,17.78,262148.0,16.6343,16.982,16.6343,16.7095,262148.0
2023-08-04 10:00:00,17.78,17.95,17.75,17.91,147426.0,16.7095,16.8692,16.6813,16.8317,147426.0
2023-08-04 10:30:00,17.9,17.97,17.82,17.83,82406.0,16.8223,16.888,16.7471,16.7565,82406.0
2023-08-04 11:00:00,17.84,17.95,17.81,17.94,73220.0,16.7659,16.8692,16.7377,16.8598,73220.0
2023-08-04 11:30:00,17.93,18.06,17.91,17.91,129188.0,16.8504,16.9726,16.8317,16.8317,129188.0
2023-08-04 12:00:00,17.91,17.95,17.86,17.91,83174.0,16.8317,16.8692,16.7847,16.8317,83174.0
2023-08-04 12:30:00,17.91,17.94,17.86,17.88,77034.0,16.8317,16.8598,16.7847,16.8035,77034.0
2023-08-04 13:00:00,17.88,17.92,17.86,17.88,65061.0,16.8035,16.841,16.7847,16.8035,65061.0
2023-08-04 13:30:00,17.88,17.9,17.85,17.87,38484.0,16.8035,16.8223,16.7753,16.7941,38484.0
2023-08-04 14:00:00,17.87,17.88,17.71,17.72,46164.0,16.7941,16.8035,16.6437,16.6531,46164.0
2023-08-04 14:30:00,17.74,17.74,17.65,17.68,54172.0,16.6719,16.6719,16.5873,16.6155,54172.0
2023-08-04 15:00:00,17.67,17.68,17.64,17.66,56751.0,16.6061,16.6155,16.5779,16.5967,56751.0
2023-08-04 15:30:00,17.66,17.67,17.61,17.62,215182.0,16.5967,16.6061,16.5497,16.5591,215182.0
2023-08-07 09:30:00,17.88,18.05,17.55,17.56,398621.0,16.8035,16.9632,16.4933,16.5027,398621.0
2023-08-07 10:00:00,17.57,17.64,17.45,17.64,183340.0,16.5121,16.5779,16.3993,16.5779,183340.0
2023-08-07 10:30:00,17.63,17.65,17.43,17.48,105623.0,16.5685,16.5873,16.3806,16.4275,105623.0
2023-08-07 11:00:00,17.48,17.52,17.44,17.48,96928.0,16.4275,16.4651,16.3899,16.4275,96928.0
2023-08-07 11:30:00,17.48,17.57,17.46,17.57,93139.0,16.4275,16.5121,16.4087,16.5121,93139.0
2023-08-07 12:00:00,17.57,17.62,17.51,17.54,47450.0,16.5121,16.5591,16.4557,16.4839,47450.0
2023-08-07 12:30:00,17.53,17.56,17.5,17.55,85165.0,16.4745,16.5027,16.4463,16.4933,85165.0
2023-08-07 13:00:00,17.55,17.71,17.52,17.69,205291.0,16.4933,16.6437,16.4651,16.6249,205291.0
2023-08-07 13:30:00,17.7,17.71,17.64,17.66,96900.0,16.6343,16.6437,16.5779,16.5967,96900.0
2023-08-07 14:00:00,17.66,17.72,17.66,17.68,63111.0,16.5967,16.6531,16.5967,16.6155,63111.0
2023-08-07 14:30:00,17.69,17.72,17.67,17.68,89322.0,16.6249,16.6531,16.6061,16.6155,89322.0
2023-08-07 15:00:00,17.68,17.69,17.62,17.64,78930.0,16.6155,16.6249,16.5591,16.5779,78930.0
2023-08-07 15:30:00,17.64,17.68,17.62,17.63,358535.0,16.5779,16.6155,16.5591,16.5685,358535.0
2023-08-08 09:30:00,17.08,17.12,16.87,17.01,439944.0,16.0516,16.0892,15.8543,15.9858,439944.0
2023-08-08 10:00:00,17.01,17.12,16.98,17.08,275390.0,15.9858,16.0892,15.9576,16.0516,275390.0
2023-08-08 10:30:00,17.09,17.31,17.07,17.18,316444.0,16.061,16.2678,16.0422,16.1456,316444.0
2023-08-08 11:00:00,17.18,17.3,17.08,17.26,263836.0,16.1456,16.2584,16.0516,16.2208,263836.0
2023-08-08 11:30:00,17.25,17.35,17.22,17.22,147388.0,16.2114,16.3054,16.1832,16.1832,147388.0
2023-08-08 12:00:00,17.22,17.34,17.21,17.25,118970.0,16.1832,16.296,16.1738,16.2114,118970.0
2023-08-08 12:30:00,17.24,17.33,17.24,17.32,102742.0,16.202,16.2866,16.202,16.2772,102742.0
2023-08-08 13:00:00,17.32,17.41,17.28,17.41,106613.0,16.2772,16.3618,16.2396,16.3618,106613.0
2023-08-08 13:30:00,17.41,17.46,17.41,17.46,75760.0,16.3618,16.4087,16.3618,16.4087,75760.0
2023-08-08 14:00:00,17.46,17.52,17.42,17.46,97140.0,16.4087,16.4651,16.3712,16.4087,97140.0
2023-08-08 14:30:00,17.46,17.51,17.44,17.48,95273.0,16.4087,16.4557,16.3899,16.4275,95273.0
2023-08-08 15:00:00,17.48,17.5,17.44,17.47,115506.0,16.4275,16.4463,16.3899,16.4181,115506.0
2023-08-08 15:30:00,17.46,17.54,17.44,17.52,468860.0,16.4087,16.4839,16.3899,16.4651,468860.0
2023-08-09 09:30:00,17.8,17.8,17.33,17.57,172852.0,16.7283,16.7283,16.2866,16.5121,172852.0
2023-08-09 10:00:00,17.56,17.57,17.18,17.21,110498.0,16.5027,16.5121,16.1456,16.1738,110498.0
2023-08-09 10:30:00,17.21,17.25,17.1,17.13,146136.0,16.1738,16.2114,16.0704,16.0986,146136.0
2023-08-09 11:00:00,17.13,17.22,17.12,17.21,155987.0,16.0986,16.1832,16.0892,16.1738,155987.0
2023-08-09 11:30:00,17.22,17.27,17.03,17.09,135695.0,16.1832,16.2302,16.0046,16.061,135695.0
2023-08-09 12:00:00,17.08,17.11,16.95,16.98,231544.0,16.0516,16.0798,15.9295,15.9576,231544.0
2023-08-09 12:30:00,16.98,16.99,16.92,16.98,152026.0,15.9576,15.967,15.9013,15.9576,152026.0
2023-08-09 13:00:00,16.98,17.11,16.98,17.1,100189.0,15.9576,16.0798,15.9576,16.0704,100189.0
2023-08-09 13:30:00,17.1,17.14,17.07,17.13,40195.0,16.0704,16.108,16.0422,16.0986,40195.0
2023-08-09 14:00:00,17.14,17.19,17.12,17.18,82335.0,16.108,16.155,16.0892,16.1456,82335.0
2023-08-09 14:30:00,17.18,17.19,17.12,17.19,158670.0,16.1456,16.155,16.0892,16.155,158670.0
2023-08-09 15:00:00,17.19,17.35,17.18,17.23,325738.0,16.155,16.3054,16.1456,16.1926,325738.0
2023-08-09 15:30:00,17.22,17.44,17.21,17.43,1251287.0,16.1832,16.3899,16.1738,16.3806,1251287.0
2023-08-10 09:30:00,17.83,18.73,17.82,18.57,822533.0,16.7565,17.6023,16.7471,17.4519,822533.0
2023-08-10 10:00:00,18.59,18.65,18.3,18.3,705288.0,17.4707,17.5271,17.1982,17.1982,705288.0
2023-08-10 10:30:00,18.3,18.36,18.19,18.25,407480.0,17.1982,17.2546,17.0948,17.1512,407480.0
2023-08-10 11:00:00,18.24,18.25,18.1,18.23,159673.0,17.1418,17.1512,17.0102,17.1324,159673.0
2023-08-10 11:30:00,18.21,18.24,18.02,18.14,335670.0,17.1136,17.1418,16.935,17.0478,335670.0
2023-08-10 12:00:00,18.14,18.14,17.79,17.83,144310.0,17.0478,17.0478,16.7189,16.7565,144310.0
2023-08-10 12:30:00,17.83,17.88,17.62,17.67,152730.0,16.7565,16.8035,16.5591,16.6061,152730.0
2023-08-10 13:00:00,17.68,17.7,17.52,17.53,180149.0,16.6155,16.6343,16.4651,16.4745,180149.0
2023-08-10 13:30:00,17.52,17.53,17.37,17.41,178386.0,16.4651,16.4745,16.3242,16.3618,178386.0
2023-08-10 14:00:00,17.41,17.55,17.36,17.51,149435.0,16.3618,16.4933,16.3148,16.4557,149435.0
2023-08-10 14:30:00,17.51,17.61,17.43,17.6,271916.0,16.4557,16.5497,16.3806,16.5403,271916.0
2023-08-10 15:00:00,17.6,17.62,17.55,17.58,108819.0,16.5403,16.5591,16.4933,16.5215,108819.0
2023-08-10 15:30:00,17.58,17.62,17.49,17.49,468557.0,16.5215,16.5591,16.4369,16.4369,468557.0
2023-08-11 09:30:00,16.87,17.06,16.73,16.98,1075918.0,15.8543,16.0328,15.7227,15.9576,1075918.0
2023-08-11 10:00:00,16.97,16.99,16.7,16.79,311595.0,15.9482,15.967,15.6945,15.7791,311595.0
2023-08-11 10:30:00,16.79,16.81,16.51,16.54,323009.0,15.7791,15.7979,15.5159,15.5441,323009.0
2023-08-11 11:00:00,16.55,16.65,16.3,16.31,423845.0,15.5535,15.6475,15.3186,15.328,423845.0
2023-08-11 11:30:00,16.31,16.42,16.25,16.36,570618.0,15.328,15.4314,15.2716,15.375,570618.0
2023-08-11 12:00:00,16.36,16.46,16.3,16.44,158599.0,15.375,15.469,15.3186,15.4502,158599.0
2023-08-11 12:30:00,16.44,16.46,16.34,16.36,127666.0,15.4502,15.469,15.3562,15.375,127666.0
2023-08-11 13:00:00,16.36,16.46,16.35,16.45,345571.0,15.375,15.469,15.3656,15.4596,345571.0
2023-08-11 13:30:00,16.45,16.46,16.3,16.37,147402.0,15.4596,15.469,15.3186,15.3844,147402.0
2023-08-11 14:00:00,16.37,16.37,16.32,16.35,129300.0,15.3844,15.3844,15.3374,15.3656,129300.0
2023-08-11 14:30:00,16.34,16.46,16.34,16.45,338937.0,15.3562,15.469,15.3562,15.4596,338937.0
2023-08-11 15:00:00,16.46,16.54,16.43,16.45,197273.0,15.469,15.5441,15.4408,15.4596,197273.0
2023-08-11 15:30:00,16.46,16.6,16.44,16.59,822221.0,15.469,15.6005,15.4502,15.5911,822221.0
2023-08-14 09:30:00,16.51,16.64,16.26,16.43,370069.0,15.5159,15.6381,15.281,15.4408,370069.0
2023-08-14 10:00:00,16.44,16.64,16.38,16.62,158809.0,15.4502,15.6381,15.3938,15.6193,158809.0
2023-08-14 10:30:00,16.62,16.67,16.56,16.59,170593.0,15.6193,15.6663,15.5629,15.5911,170593.0
2023-08-14 11:00:00,16.59,16.6,16.47,16.47,171119.0,15.5911,15.6005,15.4784,15.4784,171119.0
2023-08-14 11:30:00,16.48,16.63,16.46,16.63,449295.0,15.4877,15.6287,15.469,15.6287,449295.0
2023-08-14 12:00:00,16.63,16.73,16.53,16.55,119440.0,15.6287,15.7227,15.5347,15.5535,119440.0
2023-08-14 12:30:00,16.55,16.57,16.51,16.57,93233.0,15.5535,15.5723,15.5159,15.5723,93233.0
2023-08-14 13:00:00,16.57,16.59,16.51,16.54,114017.0,15.5723,15.5911,15.5159,15.5441,114017.0
2023-08-14 13:30:00,16.54,16.56,16.46,16.49,125662.0,15.5441,15.5629,15.469,15.4971,125662.0
2023-08-14 14:00:00,16.49,16.55,16.48,16.55,65213.0,15.4971,15.5535,15.4877,15.5535,65213.0
2023-08-14 14:30:00,16.55,16.55,16.5,16.52,102381.0,15.5535,15.5535,15.5065,15.5253,102381.0
2023-08-14 15:00:00,16.52,16.58,16.5,16.55,117356.0,15.5253,15.5817,15.5065,15.5535,117356.0
2023-08-14 15:30:00,16.55,16.56,16.5,16.5,441833.0,15.5535,15.5629,15.5065,15.5065,441833.0
2023-08-15 09:30:00,16.25,16.49,16.21,16.28,435464.0,15.2716,15.4971,15.234,15.2998,435464.0
2023-08-15 10:00:00,16.28,16.3,16.06,16.18,357106.0,15.2998,15.3186,15.093,15.2058,357106.0
2023-08-15 10:30:00,16.18,16.31,16.17,16.27,322213.0,15.2058,15.328,15.1964,15.2904,322213.0
2023-08-15 11:00:00,16.27,16.31,16.2,16.25,155882.0,15.2904,15.328,15.2246,15.2716,155882.0
2023-08-15 11:30:00,16.25,16.26,16.15,16.19,194582.0,15.2716,15.281,15.1776,15.2152,194582.0
2023-08-15 12:00:00,16.19,16.2,16.13,16.16,124046.0,15.2152,15.2246,15.1588,15.187,124046.0
2023-08-15 12:30:00,16.16,16.16,16.1,16.13,117293.0,15.187,15.187,15.1306,15.1588,117293.0
2023-08-15 13:00:00,16.13,16.16,16.09,16.13,74231.0,15.1588,15.187,15.1212,15.1588,74231.0
2023-08-15 13:30:00,16.12,16.2,16.11,16.16,108197.0,15.1494,15.2246,15.14,15.187,108197.0
2023-08-15 14:00:00,16.16,16.2,16.12,16.12,78445.0,15.187,15.2246,15.1494,15.1494,78445.0
2023-08-15 14:30:00,16.13,16.14,16.08,16.1,149642.0,15.1588,15.1682,15.1118,15.1306,149642.0
2023-08-15 15:00:00,16.1,16.1,16.03,16.04,112088.0,15.1306,15.1306,15.0648,15.0742,112088.0
2023-08-15 15:30:00,16.04,16.08,16.02,16.05,500526.0,15.0742,15.1118,15.0554,15.0836,500526.0
2023-08-16 09:30:00,15.81,15.81,15.47,15.64,882437.0,14.8581,14.8581,14.5386,14.6983,882437.0
2023-08-16 10:00:00,15.64,15.67,15.57,15.65,275041.0,14.6983,14.7265,14.6325,14.7077,275041.0
2023-08-16 10:30:00,15.64,15.75,15.62,15.62,318934.0,14.6983,14.8017,14.6795,14.6795,318934.0
2023-08-16 11:00:00,15.63,15.76,15.59,15.6,141417.0,14.6889,14.8111,14.6513,14.6607,141417.0
2023-08-16 11:30:00,15.59,15.65,15.55,15.62,321183.0,14.6513,14.7077,14.6137,14.6795,321183.0
2023-08-16 12:00:00,15.62,15.73,15.62,15.67,91129.0,14.6795,14.7829,14.6795,14.7265,91129.0
2023-08-16 12:30:00,15.68,15.73,15.67,15.7,75641.0,14.7359,14.7829,14.7265,14.7547,75641.0
2023-08-16 13:00:00,15.7,15.71,15.64,15.67,88645.0,14.7547,14.7641,14.6983,14.7265,88645.0
2023-08-16 13:30:00,15.67,15.75,15.67,15.75,82452.0,14.7265,14.8017,14.7265,14.8017,82452.0
2023-08-16 14:00:00,15.73,15.78,15.68,15.75,98766.0,14.7829,14.8299,14.7359,14.8017,98766.0
2023-08-16 14:30:00,15.75,15.77,15.64,15.64,108165.0,14.8017,14.8205,14.6983,14.6983,108165.0
2023-08-16 15:00:00,15.63,15.65,15.57,15.62,104248.0,14.6889,14.7077,14.6325,14.6795,104248.0
2023-08-16 15:30:00,15.63,15.7,15.6,15.67,406166.0,14.6889,14.7547,14.6607,14.7265,406166.0
2023-08-17 09:30:00,16.06,16.17,15.83,15.92,343358.0,15.093,15.1964,14.8769,14.9615,343358.0
2023-08-17 10:00:00,15.92,16.11,15.91,16.02,259394.0,14.9615,15.14,14.9521,15.0554,259394.0
2023-08-17 10:30:00,16.02,16.23,16.0,16.19,228656.0,15.0554,15.2528,15.0367,15.2152,228656.0
2023-08-17 11:00:00,16.19,16.25,16.17,16.21,152835.0,15.2152,15.2716,15.1964,15.234,152835.0
2023-08-17 11:30:00,16.2,16.33,16.19,16.27,183962.0,15.2246,15.3468,15.2152,15.2904,183962.0
2023-08-17 12:00:00,16.26,16.39,16.26,16.33,154705.0,15.281,15.4032,15.281,15.3468,154705.0
2023-08-17 12:30:00,16.33,16.37,16.32,16.32,127072.0,15.3468,15.3844,15.3374,15.3374,127072.0
2023-08-17 13:00:00,16.33,16.34,16.2,16.22,105836.0,15.3468,15.3562,15.2246,15.2434,105836.0
2023-08-17 13:30:00,16.22,16.24,16.07,16.07,164205.0,15.2434,15.2622,15.1024,15.1024,164205.0
2023-08-17 14:00:00,16.07,16.19,16.06,16.19,127622.0,15.1024,15.2152,15.093,15.2152,127622.0
2023-08-17 14:30:00,16.19,16.19,16.14,16.16,154067.0,15.2152,15.2152,15.1682,15.187,154067.0
2023-08-17 15:00:00,16.16,16.21,16.13,16.2,161929.0,15.187,15.234,15.1588,15.2246,161929.0
2023-08-17 15:30:00,16.2,16.26,16.17,16.22,626418.0,15.2246,15.281,15.1964,15.2434,626418.0
2023-08-18 09:30:00,14.56,15.25,14.47,15.07,1523182.0,13.6834,14.3318,13.5988,14.1626,1523182.0
2023-08-18 10:00:00,15.07,15.4,15.04,15.29,722826.0,14.1626,14.4728,14.1345,14.3694,722826.0
2023-08-18 10:30:00,15.29,15.57,15.26,15.5,506877.0,14.3694,14.6325,14.3412,14.5668,506877.0
2023-08-18 11:00:00,15.49,15.52,15.15,15.23,260928.0,14.5574,14.5856,14.2378,14.313,260928.0
2023-08-18 11:30:00,15.23,15.28,15.05,15.17,242450.0,14.313,14.36,14.1438,14.2566,242450.0
2023-08-18 12:00:00,15.16,15.25,15.07,15.17,253813.0,14.2472,14.3318,14.1626,14.2566,253813.0
2023-08-18 12:30:00,15.16,15.19,15.05,15.11,168538.0,14.2472,14.2754,14.1438,14.2002,168538.0
2023-08-18 13:00:00,15.12,15.2,15.01,15.14,227107.0,14.2096,14.2848,14.1063,14.2284,227107.0
2023-08-18 13:30:00,15.14,15.27,15.12,15.24,136603.0,14.2284,14.3506,14.2096,14.3224,136603.0
2023-08-18 14:00:00,15.24,15.32,15.15,15.19,153930.0,14.3224,14.3976,14.2378,14.2754,153930.0
2023-08-18 14:30:00,15.19,15.21,15.06,15.09,152057.0,14.2754,14.2942,14.1532,14.1814,152057.0
2023-08-18 15:00:00,15.09,15.1,15.04,15.06,210890.0,14.1814,14.1908,14.1345,14.1532,210890.0
2023-08-18 15:30:00,15.06,15.06,14.91,14.93,888529.0,14.1532,14.1532,14.0123,14.0311,888529.0
2023-08-21 09:30:00,15.01,15.25,14.96,15.19,638276.0,14.1063,14.3318,14.0593,14.2754,638276.0
2023-08-21 10:00:00,15.19,15.38,15.08,15.29,412394.0,14.2754,14.454,14.172,14.3694,412394.0
2023-08-21 10:30:00,15.29,15.57,15.19,15.54,556024.0,14.3694,14.6325,14.2754,14.6043,556024.0
2023-08-21 11:00:00,15.55,15.58,15.32,15.44,364268.0,14.6137,14.6419,14.3976,14.5104,364268.0
2023-08-21 11:30:00,15.43,15.46,15.32,15.34,191109.0,14.501,14.5292,14.3976,14.4164,191109.0
2023-08-21 12:00:00,15.34,15.46,15.33,15.46,152287.0,14.4164,14.5292,14.407,14.5292,152287.0
2023-08-21 12:30:00,15.46,15.62,15.45,15.61,164114.0,14.5292,14.6795,14.5198,14.6701,164114.0
2023-08-21 13:00:00,15.61,15.69,15.59,15.64,183767.0,14.6701,14.7453,14.6513,14.6983,183767.0
2023-08-21 13:30:00,15.65,15.75,15.62,15.75,164154.0,14.7077,14.8017,14.6795,14.8017,164154.0
2023-08-21 14:00:00,15.75,15.78,15.72,15.78,139605.0,14.8017,14.8299,14.7735,14.8299,139605.0
2023-08-21 14:30:00,15.77,15.82,15.76,15.77,181812.0,14.8205,14.8675,14.8111,14.8205,181812.0
2023-08-21 15:00:00,15.77,15.86,15.76,15.86,191274.0,14.8205,14.9051,14.8111,14.9051,191274.0
2023-08-21 15:30:00,15.86,15.9,15.8,15.81,770859.0,14.9051,14.9427,14.8487,14.8581,770859.0
2023-08-22 09:30:00,16.05,16.08,15.65,15.85,452862.0,15.0836,15.1118,14.7077,14.8957,452862.0
2023-08-22 10:00:00,15.85,16.07,15.84,15.91,376007.0,14.8957,15.1024,14.8863,14.9521,376007.0
2023-08-22 10:30:00,15.92,16.06,15.92,16.05,244231.0,14.9615,15.093,14.9615,15.0836,244231.0
2023-08-22 11:00:00,16.05,16.26,16.04,16.23,488969.0,15.0836,15.281,15.0742,15.2528,488969.0
2023-08-22 11:30:00,16.23,16.34,16.22,16.3,307676.0,15.2528,15.3562,15.2434,15.3186,307676.0
2023-08-22 12:00:00,16.3,16.32,16.16,16.16,278243.0,15.3186,15.3374,15.187,15.187,278243.0
2023-08-22 12:30:00,16.16,16.16,16.09,16.1,150434.0,15.187,15.187,15.1212,15.1306,150434.0
2023-08-22 13:00:00,16.1,16.15,16.06,16.13,139986.0,15.1306,15.1776,15.093,15.1588,139986.0
2023-08-22 13:30:00,16.13,16.15,16.07,16.1,86821.0,15.1588,15.1776,15.1024,15.1306,86821.0
2023-08-22 14:00:00,16.1,16.17,16.08,16.16,104218.0,15.1306,15.1964,15.1118,15.187,104218.0
2023-08-22 14:30:00,16.16,16.16,16.09,16.12,101034.0,15.187,15.187,15.1212,15.1494,101034.0
2023-08-22 15:00:00,16.12,16.15,16.1,16.14,135244.0,15.1494,15.1776,15.1306,15.1682,135244.0
2023-08-22 15:30:00,16.14,16.15,16.06,16.07,492465.0,15.1682,15.1776,15.093,15.1024,492465.0
2023-08-23 09:30:00,16.04,16.2,15.9,15.91,504049.0,15.0742,15.2246,14.9427,14.9521,504049.0
2023-08-23 10:00:00,15.92,15.98,15.88,15.95,404337.0,14.9615,15.0179,14.9239,14.9897,404337.0
2023-08-23 10:30:00,15.95,15.99,15.94,15.97,200363.0,14.9897,15.0273,14.9803,15.0085,200363.0
2023-08-23 11:00:00,15.97,16.1,15.96,16.09,174741.0,15.0085,15.1306,14.9991,15.1212,174741.0
2023-08-23 11:30:00,16.1,16.11,16.03,16.09,175112.0,15.1306,15.14,15.0648,15.1212,175112.0
2023-08-23 12:00:00,16.09,16.12,16.06,16.1,131537.0,15.1212,15.1494,15.093,15.1306,131537.0
2023-08-23 12:30:00,16.11,16.11,16.06,16.07,87072.0,15.14,15.14,15.093,15.1024,87072.0
2023-08-23 13:00:00,16.07,16.1,16.06,16.07,100797.0,15.1024,15.1306,15.093,15.1024,100797.0
2023-08-23 13:30:00,16.07,16.07,15.99,16.0,142895.0,15.1024,15.1024,15.0273,15.0367,142895.0
2023-08-23 14:00:00,16.0,16.01,15.94,15.97,163068.0,15.0367,15.046,14.9803,15.0085,163068.0
2023-08-23 14:30:00,15.97,16.03,15.95,16.01,134373.0,15.0085,15.0648,14.9897,15.046,134373.0
2023-08-23 15:00:00,16.01,16.04,15.95,15.98,181525.0,15.046,15.0742,14.9897,15.0179,181525.0
2023-08-23 15:30:00,15.98,16.02,15.97,15.99,517659.0,15.0179,15.0554,15.0085,15.0273,517659.0
2023-08-24 09:30:00,16.2,16.28,16.0,16.22,460385.0,15.2246,15.2998,15.0367,15.2434,460385.0
2023-08-24 10:00:00,16.21,16.43,16.21,16.29,493879.0,15.234,15.4408,15.234,15.3092,493879.0
2023-08-24 10:30:00,16.29,16.32,15.98,16.13,300558.0,15.3092,15.3374,15.0179,15.1588,300558.0
2023-08-24 11:00:00,16.13,16.17,16.03,16.05,266100.0,15.1588,15.1964,15.0648,15.0836,266100.0
2023-08-24 11:30:00,16.04,16.1,16.0,16.07,176160.0,15.0742,15.1306,15.0367,15.1024,176160.0
2023-08-24 12:00:00,16.07,16.12,16.06,16.11,136492.0,15.1024,15.1494,15.093,15.14,136492.0
2023-08-24 12:30:00,16.1,16.12,16.06,16.07,101493.0,15.1306,15.1494,15.093,15.1024,101493.0
2023-08-24 13:00:00,16.07,16.11,16.06,16.1,123028.0,15.1024,15.14,15.093,15.1306,123028.0
2023-08-24 13:30:00,16.1,16.11,16.06,16.08,71987.0,15.1306,15.14,15.093,15.1118,71987.0
2023-08-24 14:00:00,16.07,16.08,16.05,16.07,70500.0,15.1024,15.1118,15.0836,15.1024,70500.0
2023-08-24 14:30:00,16.07,16.09,16.04,16.07,95563.0,15.1024,15.1212,15.0742,15.1024,95563.0
2023-08-24 15:00:00,16.07,16.08,16.05,16.07,138241.0,15.1024,15.1118,15.0836,15.1024,138241.0
2023-08-24 15:30:00,16.07,16.08,16.02,16.05,537202.0,15.1024,15.1118,15.0554,15.0836,537202.0
2023-08-25 09:30:00,15.93,15.97,15.36,15.49,378901.0,14.9709,15.0085,14.4352,14.5574,378901.0
2023-08-25 10:00:00,15.49,15.54,15.19,15.21,414212.0,14.5574,14.6043,14.2754,14.2942,414212.0
2023-08-25 10:30:00,15.21,15.22,15.08,15.18,550949.0,14.2942,14.3036,14.172,14.266,550949.0
2023-08-25 11:00:00,15.18,15.21,15.12,15.2,173868.0,14.266,14.2942,14.2096,14.2848,173868.0
2023-08-25 11:30:00,15.2,15.46,15.18,15.46,200956.0,14.2848,14.5292,14.266,14.5292,200956.0
2023-08-25 12:00:00,15.46,15.57,15.39,15.56,140365.0,14.5292,14.6325,14.4634,14.6231,140365.0
2023-08-25 12:30:00,15.57,15.68,15.56,15.66,93267.0,14.6325,14.7359,14.6231,14.7171,93267.0
2023-08-25 13:00:00,15.66,15.71,15.59,15.6,78020.0,14.7171,14.7641,14.6513,14.6607,78020.0
2023-08-25 13:30:00,15.6,15.63,15.55,15.6,54468.0,14.6607,14.6889,14.6137,14.6607,54468.0
2023-08-25 14:00:00,15.59,15.67,15.57,15.65,49454.0,14.6513,14.7265,14.6325,14.7077,49454.0
2023-08-25 14:30:00,15.66,15.68,15.65,15.67,37345.0,14.7171,14.7359,14.7077,14.7265,37345.0
2023-08-25 15:00:00,15.68,15.8,15.64,15.79,90548.0,14.7359,14.8487,14.6983,14.8393,90548.0
2023-08-25 15:30:00,15.79,15.8,15.72,15.72,400715.0,14.8393,14.8487,14.7735,14.7735,400715.0
2023-08-28 09:30:00,15.93,16.32,15.88,16.16,222547.0,14.9709,15.3374,14.9239,15.187,222547.0
2023-08-28 10:00:00,16.16,16.29,16.09,16.28,103810.0,15.187,15.3092,15.1212,15.2998,103810.0
2023-08-28 10:30:00,16.27,16.35,16.24,16.32,144639.0,15.2904,15.3656,15.2622,15.3374,144639.0
2023-08-28 11:00:00,16.32,16.41,16.32,16.37,188896.0,15.3374,15.422,15.3374,15.3844,188896.0
2023-08-28 11:30:00,16.37,16.4,16.3,16.34,99141.0,15.3844,15.4126,15.3186,15.3562,99141.0
2023-08-28 12:00:00,16.33,16.35,16.26,16.29,136191.0,15.3468,15.3656,15.281,15.3092,136191.0
2023-08-28 12:30:00,16.29,16.3,16.21,16.23,68619.0,15.3092,15.3186,15.234,15.2528,68619.0
2023-08-28 13:00:00,16.23,16.27,16.2,16.23,67179.0,15.2528,15.2904,15.2246,15.2528,67179.0
2023-08-28 13:30:00,16.23,16.23,16.14,16.2,92231.0,15.2528,15.2528,15.1682,15.2246,92231.0
2023-08-28 14:00:00,16.2,16.22,16.18,16.2,32495.0,15.2246,15.2434,15.2058,15.2246,32495.0
2023-08-28 14:30:00,16.2,16.24,16.19,16.21,46675.0,15.2246,15.2622,15.2152,15.234,46675.0
2023-08-28 15:00:00,16.21,16.22,16.17,16.19,50451.0,15.234,15.2434,15.1964,15.2152,50451.0
2023-08-28 15:30:00,16.2,16.25,16.19,16.23,197224.0,15.2246,15.2716,15.2152,15.2528,197224.0
2023-08-29 09:30:00,16.6,16.62,16.18,16.22,639078.0,15.6005,15.6193,15.2058,15.2434,639078.0
2023-08-29 10:00:00,16.22,16.6,16.15,16.6,376364.0,15.2434,15.6005,15.1776,15.6005,376364.0
2023-08-29 10:30:00,16.6,16.71,16.58,16.66,276137.0,15.6005,15.7039,15.5817,15.6569,276137.0
2023-08-29 11:00:00,16.66,16.68,16.59,16.63,149606.0,15.6569,15.6757,15.5911,15.6287,149606.0
2023-08-29 11:30:00,16.62,16.68,16.57,16.6,122234.0,15.6193,15.6757,15.5723,15.6005,122234.0
2023-08-29 12:00:00,16.6,16.62,16.52,16.55,89553.0,15.6005,15.6193,15.5253,15.5535,89553.0
2023-08-29 12:30:00,16.55,16.58,16.52,16.55,75965.0,15.5535,15.5817,15.5253,15.5535,75965.0
2023-08-29 13:00:00,16.55,16.62,16.5,16.61,115956.0,15.5535,15.6193,15.5065,15.6099,115956.0
2023-08-29 13:30:00,16.61,16.73,16.6,16.66,169998.0,15.6099,15.7227,15.6005,15.6569,169998.0
2023-08-29 14:00:00,16.66,16.67,16.62,16.64,52170.0,15.6569,15.6663,15.6193,15.6381,52170.0
2023-08-29 14:30:00,16.64,16.65,16.54,16.55,50292.0,15.6381,15.6475,15.5441,15.5535,50292.0
2023-08-29 15:00:00,16.55,16.55,16.5,16.5,72800.0,15.5535,15.5535,15.5065,15.5065,72800.0
2023-08-29 15:30:00,16.5,16.53,16.41,16.43,324525.0,15.5065,15.5347,15.422,15.4408,324525.0
2023-08-30 09:30:00,16.21,16.26,16.07,16.18,158642.0,15.234,15.281,15.1024,15.2058,158642.0
2023-08-30 10:00:00,16.17,16.18,15.95,16.02,113958.0,15.1964,15.2058,14.9897,15.0554,113958.0
2023-08-30 10:30:00,16.02,16.05,15.96,16.03,149306.0,15.0554,15.0836,14.9991,15.0648,149306.0
2023-08-30 11:00:00,16.03,16.06,16.0,16.02,101047.0,15.0648,15.093,15.0367,15.0554,101047.0
2023-08-30 11:30:00,16.02,16.25,16.01,16.22,144407.0,15.0554,15.2716,15.046,15.2434,144407.0
2023-08-30 12:00:00,16.22,16.24,16.14,16.15,54626.0,15.2434,15.2622,15.1682,15.1776,54626.0
2023-08-30 12:30:00,16.16,16.25,16.15,16.22,75788.0,15.187,15.2716,15.1776,15.2434,75788.0
2023-08-30 13:00:00,16.22,16.23,16.16,16.16,134167.0,15.2434,15.2528,15.187,15.187,134167.0
2023-08-30 13:30:00,16.16,16.2,16.11,16.13,127248.0,15.187,15.2246,15.14,15.1588,127248.0
2023-08-30 14:00:00,16.13,16.14,16.07,16.07,52841.0,15.1588,15.1682,15.1024,15.1024,52841.0
2023-08-30 14:30:00,16.07,16.09,16.04,16.04,54181.0,15.1024,15.1212,15.0742,15.0742,54181.0
2023-08-30 15:00:00,16.04,16.05,15.96,15.98,102747.0,15.0742,15.0836,14.9991,15.0179,102747.0
2023-08-30 15:30:00,15.98,15.99,15.85,15.86,434846.0,15.0179,15.0273,14.8957,14.9051,434846.0
2023-08-31 09:30:00,15.82,15.98,15.7,15.86,314386.0,14.8675,15.0179,14.7547,14.9051,314386.0
2023-08-31 10:00:00,15.86,15.91,15.75,15.9,241438.0,14.9051,14.9521,14.8017,14.9427,241438.0
2023-08-31 10:30:00,15.89,15.89,15.73,15.77,177877.0,14.9333,14.9333,14.7829,14.8205,177877.0
2023-08-31 11:00:00,15.77,15.8,15.73,15.79,98325.0,14.8205,14.8487,14.7829,14.8393,98325.0
2023-08-31 11:30:00,15.79,15.79,15.64,15.69,132607.0,14.8393,14.8393,14.6983,14.7453,132607.0
2023-08-31 12:00:00,15.69,15.7,15.6,15.64,124697.0,14.7453,14.7547,14.6607,14.6983,124697.0
2023-08-31 12:30:00,15.64,15.69,15.6,15.68,151247.0,14.6983,14.7453,14.6607,14.7359,151247.0
2023-08-31 13:00:00,15.69,15.75,15.68,15.74,67441.0,14.7453,14.8017,14.7359,14.7923,67441.0
2023-08-31 13:30:00,15.74,15.75,15.67,15.69,62329.0,14.7923,14.8017,14.7265,14.7453,62329.0
2023-08-31 14:00:00,15.69,15.7,15.63,15.68,86489.0,14.7453,14.7547,14.6889,14.7359,86489.0
2023-08-31 14:30:00,15.68,15.73,15.65,15.73,130154.0,14.7359,14.7829,14.7077,14.7829,130154.0
2023-08-31 15:00:00,15.73,15.75,15.7,15.74,153543.0,14.7829,14.8017,14.7547,14.7923,153543.0
2023-08-31 15:30:00,15.73,15.8,15.67,15.79,943507.0,14.7829,14.8487,14.7265,14.8393,943507.0
2023-09-01 09:30:00,16.08,16.57,16.08,16.48,684519.0,15.1118,15.5723,15.1118,15.4877,684519.0
2023-09-01 10:00:00,16.44,16.72,16.41,16.72,166402.0,15.4502,15.7133,15.422,15.7133,166402.0
2023-09-01 10:30:00,16.71,16.78,16.51,16.56,269625.0,15.7039,15.7697,15.5159,15.5629,269625.0
2023-09-01 11:00:00,16.55,16.55,16.45,16.51,72014.0,15.5535,15.5535,15.4596,15.5159,72014.0
2023-09-01 11:30:00,16.51,16.55,16.48,16.5,55456.0,15.5159,15.5535,15.4877,15.5065,55456.0
2023-09-01 12:00:00,16.5,16.57,16.49,16.49,42115.0,15.5065,15.5723,15.4971,15.4971,42115.0
2023-09-01 12:30:00,16.48,16.48,16.39,16.44,41834.0,15.4877,15.4877,15.4032,15.4502,41834.0
2023-09-01 13:00:00,16.43,16.44,16.32,16.35,43496.0,15.4408,15.4502,15.3374,15.3656,43496.0
2023-09-01 13:30:00,16.35,16.35,16.26,16.28,35093.0,15.3656,15.3656,15.281,15.2998,35093.0
2023-09-01 14:00:00,16.27,16.29,16.17,16.18,43231.0,15.2904,15.3092,15.1964,15.2058,43231.0
2023-09-01 14:30:00,16.18,16.22,16.16,16.21,48202.0,15.2058,15.2434,15.187,15.234,48202.0
2023-09-01 15:00:00,16.21,16.25,16.19,16.21,64848.0,15.234,15.2716,15.2152,15.234,64848.0
2023-09-01 15:30:00,16.21,16.24,16.17,16.21,185854.0,15.234,15.2622,15.1964,15.234,185854.0
2023-09-05 09:30:00,15.99,16.17,15.66,15.74,802175.0,15.0273,15.1964,14.7171,14.7923,802175.0
2023-09-05 10:00:00,15.74,15.82,15.68,15.72,259595.0,14.7923,14.8675,14.7359,14.7735,259595.0
2023-09-05 10:30:00,15.72,15.77,15.68,15.73,207394.0,14.7735,14.8205,14.7359,14.7829,207394.0
2023-09-05 11:00:00,15.73,15.81,15.7,15.74,386456.0,14.7829,14.8581,14.7547,14.7923,386456.0
2023-09-05 11:30:00,15.74,15.81,15.7,15.71,147407.0,14.7923,14.8581,14.7547,14.7641,147407.0
2023-09-05 12:00:00,15.71,15.74,15.68,15.74,101268.0,14.7641,14.7923,14.7359,14.7923,101268.0
2023-09-05 12:30:00,15.74,15.78,15.62,15.63,113723.0,14.7923,14.8299,14.6795,14.6889,113723.0
2023-09-05 13:00:00,15.63,15.66,15.58,15.63,105694.0,14.6889,14.7171,14.6419,14.6889,105694.0
2023-09-05 13:30:00,15.64,15.7,15.62,15.67,87739.0,14.6983,14.7547,14.6795,14.7265,87739.0
2023-09-05 14:00:00,15.67,15.72,15.66,15.71,77687.0,14.7265,14.7735,14.7171,14.7641,77687.0
2023-09-05 14:30:00,15.72,15.72,15.66,15.67,63271.0,14.7735,14.7735,14.7171,14.7265,63271.0
2023-09-05 15:00:00,15.67,15.67,15.59,15.63,127096.0,14.7265,14.7265,14.6513,14.6889,127096.0
2023-09-05 15:30:00,15.64,15.68,15.59,15.66,571209.0,14.6983,14.7359,14.6513,14.7171,571209.0
2023-09-06 09:30:00,15.65,16.19,15.64,16.1,278550.0,14.7077,15.2152,14.6983,15.1306,278550.0
2023-09-06 10:00:00,16.1,16.13,15.84,15.84,308917.0,15.1306,15.1588,14.8863,14.8863,308917.0
2023-09-06 10:30:00,15.83,15.86,15.78,15.81,148352.0,14.8769,14.9051,14.8299,14.8581,148352.0
2023-09-06 11:00:00,15.81,15.85,15.77,15.81,81103.0,14.8581,14.8957,14.8205,14.8581,81103.0
2023-09-06 11:30:00,15.81,15.84,15.78,15.83,75910.0,14.8581,14.8863,14.8299,14.8769,75910.0
2023-09-06 12:00:00,15.82,15.82,15.72,15.78,110897.0,14.8675,14.8675,14.7735,14.8299,110897.0
2023-09-06 12:30:00,15.78,15.81,15.71,15.78,103703.0,14.8299,14.8581,14.7641,14.8299,103703.0
2023-09-06 13:00:00,15.77,15.8,15.72,15.78,59381.0,14.8205,14.8487,14.7735,14.8299,59381.0
2023-09-06 13:30:00,15.78,15.83,15.65,15.71,103851.0,14.8299,14.8769,14.7077,14.7641,103851.0
2023-09-06 14:00:00,15.71,15.75,15.7,15.72,49241.0,14.7641,14.8017,14.7547,14.7735,49241.0
2023-09-06 14:30:00,15.72,15.74,15.69,15.7,56660.0,14.7735,14.7923,14.7453,14.7547,56660.0
2023-09-06 15:00:00,15.7,15.7,15.66,15.69,67209.0,14.7547,14.7547,14.7171,14.7453,67209.0
2023-09-06 15:30:00,15.69,15.69,15.54,15.54,498702.0,14.7453,14.7453,14.6043,14.6043,498702.0
2023-09-07 09:30:00,15.15,15.22,14.79,14.84,382364.0,14.2378,14.3036,13.8995,13.9465,382364.0
2023-09-07 10:00:00,14.85,15.07,14.81,15.0,217447.0,13.9559,14.1626,13.9183,14.0969,217447.0
2023-09-07 10:30:00,14.99,15.06,14.91,14.97,100787.0,14.0875,14.1532,14.0123,14.0687,100787.0
2023-09-07 11:00:00,14.98,15.01,14.88,14.94,125225.0,14.0781,14.1063,13.9841,14.0405,125225.0
2023-09-07 11:30:00,14.95,15.0,14.93,14.99,60408.0,14.0499,14.0969,14.0311,14.0875,60408.0
2023-09-07 12:00:00,14.99,15.1,14.99,15.04,84129.0,14.0875,14.1908,14.0875,14.1345,84129.0
2023-09-07 12:30:00,15.04,15.07,15.04,15.06,32432.0,14.1345,14.1626,14.1345,14.1532,32432.0
2023-09-07 13:00:00,15.06,15.08,15.01,15.04,52196.0,14.1532,14.172,14.1063,14.1345,52196.0
2023-09-07 13:30:00,15.04,15.06,14.99,15.06,49774.0,14.1345,14.1532,14.0875,14.1532,49774.0
2023-09-07 14:00:00,15.05,15.06,15.01,15.03,50185.0,14.1438,14.1532,14.1063,14.1251,50185.0
2023-09-07 14:30:00,15.03,15.05,15.0,15.03,55927.0,14.1251,14.1438,14.0969,14.1251,55927.0
2023-09-07 15:00:00,15.03,15.04,14.97,14.98,81205.0,14.1251,14.1345,14.0687,14.0781,81205.0
2023-09-07 15:30:00,14.98,15.01,14.94,14.97,266671.0,14.0781,14.1063,14.0405,14.0687,266671.0
2023-09-08 09:30:00,14.94,15.07,14.84,14.9,244517.0,14.0405,14.1626,13.9465,14.0029,244517.0
2023-09-08 10:00:00,14.9,14.96,14.87,14.93,252913.0,14.0029,14.0593,13.9747,14.0311,252913.0
2023-09-08 10:30:00,14.92,15.0,14.89,14.9,111057.0,14.0217,14.0969,13.9935,14.0029,111057.0
2023-09-08 11:00:00,14.9,14.94,14.89,14.93,65925.0,14.0029,14.0405,13.9935,14.0311,65925.0
2023-09-08 11:30:00,14.93,14.93,14.89,14.91,59840.0,14.0311,14.0311,13.9935,14.0123,59840.0
2023-09-08 12:00:00,14.91,14.91,14.87,14.89,32389.0,14.0123,14.0123,13.9747,13.9935,32389.0
2023-09-08 12:30:00,14.89,14.9,14.86,14.9,44398.0,13.9935,14.0029,13.9653,14.0029,44398.0
2023-09-08 13:00:00,14.9,14.95,14.89,14.94,53341.0,14.0029,14.0499,13.9935,14.0405,53341.0
2023-09-08 13:30:00,14.94,14.94,14.88,14.9,34802.0,14.0405,14.0405,13.9841,14.0029,34802.0
2023-09-08 14:00:00,14.9,14.91,14.88,14.9,40360.0,14.0029,14.0123,13.9841,14.0029,40360.0
2023-09-08 14:30:00,14.91,14.91,14.89,14.9,36068.0,14.0123,14.0123,13.9935,14.0029,36068.0
2023-09-08 15:00:00,14.9,14.95,14.89,14.95,42445.0,14.0029,14.0499,13.9935,14.0499,42445.0
2023-09-08 15:30:00,14.95,14.96,14.87,14.92,309927.0,14.0499,14.0593,13.9747,14.0217,309927.0
2023-09-11 09:30:00,15.1,15.16,14.77,14.84,272001.0,14.1908,14.2472,13.8807,13.9465,272001.0
2023-09-11 10:00:00,14.83,14.89,14.75,14.79,260443.0,13.9371,13.9935,13.8619,13.8995,260443.0
2023-09-11 10:30:00,14.78,14.82,14.73,14.79,94838.0,13.8901,13.9277,13.8431,13.8995,94838.0
2023-09-11 11:00:00,14.78,14.8,14.7,14.75,212806.0,13.8901,13.9089,13.8149,13.8619,212806.0
2023-09-11 11:30:00,14.75,14.81,14.74,14.81,87844.0,13.8619,13.9183,13.8525,13.9183,87844.0
2023-09-11 12:00:00,14.81,14.84,14.78,14.82,80891.0,13.9183,13.9465,13.8901,13.9277,80891.0
2023-09-11 12:30:00,14.82,14.84,14.79,14.83,53288.0,13.9277,13.9465,13.8995,13.9371,53288.0
2023-09-11 13:00:00,14.84,14.87,14.83,14.87,56611.0,13.9465,13.9747,13.9371,13.9747,56611.0
2023-09-11 13:30:00,14.87,14.93,14.86,14.89,67124.0,13.9747,14.0311,13.9653,13.9935,67124.0
2023-09-11 14:00:00,14.89,14.9,14.87,14.88,60471.0,13.9935,14.0029,13.9747,13.9841,60471.0
2023-09-11 14:30:00,14.88,14.89,14.83,14.86,73947.0,13.9841,13.9935,13.9371,13.9653,73947.0
2023-09-11 15:00:00,14.86,14.91,14.83,14.87,148222.0,13.9653,14.0123,13.9371,13.9747,148222.0
2023-09-11 15:30:00,14.87,14.87,14.79,14.79,354271.0,13.9747,13.9747,13.8995,13.8995,354271.0
2023-09-12 09:30:00,14.76,15.15,14.71,14.99,336416.0,13.8713,14.2378,13.8243,14.0875,336416.0
2023-09-12 10:00:00,15.0,15.0,14.94,14.99,154378.0,14.0969,14.0969,14.0405,14.0875,154378.0
2023-09-12 10:30:00,14.98,15.04,14.95,14.96,130545.0,14.0781,14.1345,14.0499,14.0593,130545.0
2023-09-12 11:00:00,14.96,14.98,14.84,14.86,62363.0,14.0593,14.0781,13.9465,13.9653,62363.0
2023-09-12 11:30:00,14.86,14.88,14.83,14.86,35568.0,13.9653,13.9841,13.9371,13.9653,35568.0
2023-09-12 12:00:00,14.87,14.89,14.85,14.88,44818.0,13.9747,13.9935,13.9559,13.9841,44818.0
2023-09-12 12:30:00,14.88,14.88,14.82,14.83,38078.0,13.9841,13.9841,13.9277,13.9371,38078.0
2023-09-12 13:00:00,14.83,14.85,14.82,14.84,50956.0,13.9371,13.9559,13.9277,13.9465,50956.0
2023-09-12 13:30:00,14.83,14.85,14.78,14.82,57805.0,13.9371,13.9559,13.8901,13.9277,57805.0
2023-09-12 14:00:00,14.82,14.84,14.8,14.81,40507.0,13.9277,13.9465,13.9089,13.9183,40507.0
2023-09-12 14:30:00,14.81,14.81,14.79,14.81,54349.0,13.9183,13.9183,13.8995,13.9183,54349.0
2023-09-12 15:00:00,14.81,14.82,14.76,14.78,77987.0,13.9183,13.9277,13.8713,13.8901,77987.0
2023-09-12 15:30:00,14.79,14.86,14.75,14.77,656538.0,13.8995,13.9653,13.8619,13.8807,656538.0
2023-09-13 09:30:00,14.66,14.86,14.6,14.84,124663.0,13.7773,13.9653,13.7209,13.9465,124663.0
2023-09-13 10:00:00,14.85,14.85,14.77,14.82,83533.0,13.9559,13.9559,13.8807,13.9277,83533.0
2023-09-13 10:30:00,14.82,14.85,14.82,14.84,41519.0,13.9277,13.9559,13.9277,13.9465,41519.0
2023-09-13 11:00:00,14.84,14.84,14.78,14.8,78386.0,13.9465,13.9465,13.8901,13.9089,78386.0
2023-09-13 11:30:00,14.8,14.8,14.77,14.78,63276.0,13.9089,13.9089,13.8807,13.8901,63276.0
2023-09-13 12:00:00,14.78,14.78,14.76,14.77,48958.0,13.8901,13.8901,13.8713,13.8807,48958.0
2023-09-13 12:30:00,14.77,14.8,14.76,14.79,49716.0,13.8807,13.9089,13.8713,13.8995,49716.0
2023-09-13 13:00:00,14.8,14.8,14.7,14.74,50825.0,13.9089,13.9089,13.8149,13.8525,50825.0
2023-09-13 13:30:00,14.73,14.78,14.72,14.75,65881.0,13.8431,13.8901,13.8337,13.8619,65881.0
2023-09-13 14:00:00,14.76,14.77,14.74,14.77,31970.0,13.8713,13.8807,13.8525,13.8807,31970.0
2023-09-13 14:30:00,14.77,14.78,14.76,14.77,38682.0,13.8807,13.8901,13.8713,13.8807,38682.0
2023-09-13 15:00:00,14.77,14.78,14.71,14.76,88751.0,13.8807,13.8901,13.8243,13.8713,88751.0
2023-09-13 15:30:00,14.76,14.79,14.73,14.79,251571.0,13.8713,13.8995,13.8431,13.8995,251571.0
2023-09-14 09:30:00,14.99,15.29,14.94,14.98,254759.0,14.0875,14.3694,14.0405,14.0781,254759.0
2023-09-14 10:00:00,14.99,14.99,14.82,14.96,158713.0,14.0875,14.0875,13.9277,14.0593,158713.0
2023-09-14 10:30:00,14.96,15.04,14.93,15.01,122856.0,14.0593,14.1345,14.0311,14.1063,122856.0
2023-09-14 11:00:00,15.01,15.08,14.98,15.04,125949.0,14.1063,14.172,14.0781,14.1345,125949.0
2023-09-14 11:30:00,15.04,15.04,14.96,15.0,62853.0,14.1345,14.1345,14.0593,14.0969,62853.0
2023-09-14 12:00:00,15.0,15.01,14.96,14.99,56609.0,14.0969,14.1063,14.0593,14.0875,56609.0
2023-09-14 12:30:00,14.99,15.03,14.97,15.0,57511.0,14.0875,14.1251,14.0687,14.0969,57511.0
2023-09-14 13:00:00,14.99,15.0,14.94,14.96,54090.0,14.0875,14.0969,14.0405,14.0593,54090.0
2023-09-14 13:30:00,14.96,14.98,14.93,14.96,60623.0,14.0593,14.0781,14.0311,14.0593,60623.0
2023-09-14 14:00:00,14.96,14.96,14.92,14.95,51541.0,14.0593,14.0593,14.0217,14.0499,51541.0
2023-09-14 14:30:00,14.95,14.95,14.91,14.94,44626.0,14.0499,14.0499,14.0123,14.0405,44626.0
2023-09-14 15:00:00,14.94,14.94,14.89,14.91,77015.0,14.0405,14.0405,13.9935,14.0123,77015.0
2023-09-14 15:30:00,14.91,14.95,14.89,14.91,298057.0,14.0123,14.0499,13.9935,14.0123,298057.0
2023-09-15 09:30:00,14.98,15.15,14.76,14.85,277713.0,14.0781,14.2378,13.8713,13.9559,277713.0
2023-09-15 10:00:00,14.85,14.87,14.81,14.84,154194.0,13.9559,13.9747,13.9183,13.9465,154194.0
2023-09-15 10:30:00,14.84,14.84,14.68,14.69,94577.0,13.9465,13.9465,13.7961,13.8055,94577.0
2023-09-15 11:00:00,14.68,14.75,14.66,14.71,63279.0,13.7961,13.8619,13.7773,13.8243,63279.0
2023-09-15 11:30:00,14.71,14.78,14.68,14.7,86376.0,13.8243,13.8901,13.7961,13.8149,86376.0
2023-09-15 12:00:00,14.7,14.74,14.69,14.74,56461.0,13.8149,13.8525,13.8055,13.8525,56461.0
2023-09-15 12:30:00,14.74,14.75,14.68,14.69,60314.0,13.8525,13.8619,13.7961,13.8055,60314.0
2023-09-15 13:00:00,14.69,14.69,14.63,14.65,60855.0,13.8055,13.8055,13.7491,13.7679,60855.0
2023-09-15 13:30:00,14.66,14.71,14.64,14.7,51236.0,13.7773,13.8243,13.7585,13.8149,51236.0
2023-09-15 14:00:00,14.7,14.7,14.68,14.69,34929.0,13.8149,13.8149,13.7961,13.8055,34929.0
2023-09-15 14:30:00,14.68,14.75,14.68,14.69,95177.0,13.7961,13.8619,13.7961,13.8055,95177.0
2023-09-15 15:00:00,14.69,14.73,14.68,14.71,111020.0,13.8055,13.8431,13.7961,13.8243,111020.0
2023-09-15 15:30:00,14.71,14.72,14.6,14.68,757563.0,13.8243,13.8337,13.7209,13.7961,757563.0
2023-09-18 09:30:00,14.5,14.67,14.5,14.64,197422.0,13.627,13.7867,13.627,13.7585,197422.0
2023-09-18 10:00:00,14.64,14.87,14.63,14.85,151571.0,13.7585,13.9747,13.7491,13.9559,151571.0
2023-09-18 10:30:00,14.84,14.88,14.8,14.84,91264.0,13.9465,13.9841,13.9089,13.9465,91264.0
2023-09-18 11:00:00,14.85,14.88,14.77,14.86,125038.0,13.9559,13.9841,13.8807,13.9653,125038.0
2023-09-18 11:30:00,14.86,14.92,14.83,14.89,143161.0,13.9653,14.0217,13.9371,13.9935,143161.0
2023-09-18 12:00:00,14.9,14.9,14.81,14.85,66659.0,14.0029,14.0029,13.9183,13.9559,66659.0
2023-09-18 12:30:00,14.85,14.86,14.83,14.83,59925.0,13.9559,13.9653,13.9371,13.9371,59925.0
2023-09-18 13:00:00,14.83,14.85,14.8,14.82,44862.0,13.9371,13.9559,13.9089,13.9277,44862.0
2023-09-18 13:30:00,14.81,14.82,14.77,14.79,60943.0,13.9183,13.9277,13.8807,13.8995,60943.0
2023-09-18 14:00:00,14.79,14.79,14.76,14.76,28533.0,13.8995,13.8995,13.8713,13.8713,28533.0
2023-09-18 14:30:00,14.76,14.77,14.74,14.77,58077.0,13.8713,13.8807,13.8525,13.8807,58077.0
2023-09-18 15:00:00,14.77,14.84,14.75,14.81,75370.0,13.8807,13.9465,13.8619,13.9183,75370.0
2023-09-18 15:30:00,14.81,14.83,14.76,14.78,389897.0,13.9183,13.9371,13.8713,13.8901,389897.0
2023-09-19 09:30:00,14.77,15.03,14.69,14.9,259429.0,13.8807,14.1251,13.8055,14.0029,259429.0
2023-09-19 10:00:00,14.91,14.92,14.8,14.82,119814.0,14.0123,14.0217,13.9089,13.9277,119814.0
2023-09-19 10:30:00,14.82,14.84,14.76,14.79,74624.0,13.9277,13.9465,13.8713,13.8995,74624.0
2023-09-19 11:00:00,14.79,14.82,14.76,14.79,61840.0,13.8995,13.9277,13.8713,13.8995,61840.0
2023-09-19 11:30:00,14.78,14.81,14.77,14.81,58685.0,13.8901,13.9183,13.8807,13.9183,58685.0
2023-09-19 12:00:00,14.81,14.82,14.75,14.76,62261.0,13.9183,13.9277,13.8619,13.8713,62261.0
2023-09-19 12:30:00,14.75,14.81,14.73,14.79,66510.0,13.8619,13.9183,13.8431,13.8995,66510.0
2023-09-19 13:00:00,14.78,14.81,14.76,14.77,79432.0,13.8901,13.9183,13.8713,13.8807,79432.0
2023-09-19 13:30:00,14.77,14.8,14.75,14.78,83047.0,13.8807,13.9089,13.8619,13.8901,83047.0
2023-09-19 14:00:00,14.78,14.78,14.75,14.77,53483.0,13.8901,13.8901,13.8619,13.8807,53483.0
2023-09-19 14:30:00,14.76,14.79,14.73,14.74,122163.0,13.8713,13.8995,13.8431,13.8525,122163.0
2023-09-19 15:00:00,14.73,14.73,14.65,14.68,120050.0,13.8431,13.8431,13.7679,13.7961,120050.0
2023-09-19 15:30:00,14.68,14.72,14.65,14.71,376737.0,13.7961,13.8337,13.7679,13.8243,376737.0
2023-09-20 09:30:00,14.63,14.74,14.62,14.68,103930.0,13.7491,13.8525,13.7397,13.7961,103930.0
2023-09-20 10:00:00,14.68,14.69,14.63,14.63,55944.0,13.7961,13.8055,13.7491,13.7491,55944.0
2023-09-20 10:30:00,14.63,14.64,14.57,14.58,53915.0,13.7491,13.7585,13.6927,13.7021,53915.0
2023-09-20 11:00:00,14.58,14.62,14.56,14.57,57162.0,13.7021,13.7397,13.6834,13.6927,57162.0
2023-09-20 11:30:00,14.57,14.6,14.55,14.56,43162.0,13.6927,13.7209,13.674,13.6834,43162.0
2023-09-20 12:00:00,14.57,14.58,14.55,14.57,28479.0,13.6927,13.7021,13.674,13.6927,28479.0
2023-09-20 12:30:00,14.57,14.59,14.55,14.58,32931.0,13.6927,13.7115,13.674,13.7021,32931.0
2023-09-20 13:00:00,14.58,14.59,14.55,14.58,46283.0,13.7021,13.7115,13.674,13.7021,46283.0
2023-09-20 13:30:00,14.58,14.6,14.55,14.58,36465.0,13.7021,13.7209,13.674,13.7021,36465.0
2023-09-20 14:00:00,14.57,14.6,14.52,14.6,38439.0,13.6927,13.7209,13.6458,13.7209,38439.0
2023-09-20 14:30:00,14.6,14.66,14.55,14.55,92855.0,13.7209,13.7773,13.674,13.674,92855.0
2023-09-20 15:00:00,14.54,14.54,14.49,14.52,124806.0,13.6646,13.6646,13.6176,13.6458,124806.0
2023-09-20 15:30:00,14.52,14.52,14.43,14.43,205838.0,13.6458,13.6458,13.5612,13.5612,205838.0
2023-09-21 09:30:00,14.24,14.44,14.03,14.29,589794.0,13.3826,13.5706,13.1853,13.4296,589794.0
2023-09-21 10:00:00,14.29,14.45,14.29,14.39,411535.0,13.4296,13.58,13.4296,13.5236,411535.0
2023-09-21 10:30:00,14.4,14.53,14.39,14.48,238574.0,13.533,13.6552,13.5236,13.6082,238574.0
2023-09-21 11:00:00,14.48,14.53,14.43,14.44,260954.0,13.6082,13.6552,13.5612,13.5706,260954.0
2023-09-21 11:30:00,14.44,14.53,14.44,14.5,203509.0,13.5706,13.6552,13.5706,13.627,203509.0
2023-09-21 12:00:00,14.49,14.52,14.46,14.51,101848.0,13.6176,13.6458,13.5894,13.6364,101848.0
2023-09-21 12:30:00,14.51,14.51,14.4,14.48,188235.0,13.6364,13.6364,13.533,13.6082,188235.0
2023-09-21 13:00:00,14.49,14.51,14.41,14.43,173310.0,13.6176,13.6364,13.5424,13.5612,173310.0
2023-09-21 13:30:00,14.44,14.5,14.42,14.5,153513.0,13.5706,13.627,13.5518,13.627,153513.0
2023-09-21 14:00:00,14.5,14.51,14.44,14.47,186203.0,13.627,13.6364,13.5706,13.5988,186203.0
2023-09-21 14:30:00,14.47,14.51,14.45,14.5,155696.0,13.5988,13.6364,13.58,13.627,155696.0
2023-09-21 15:00:00,14.5,14.55,14.48,14.51,145945.0,13.627,13.674,13.6082,13.6364,145945.0
2023-09-21 15:30:00,14.51,14.52,14.48,14.5,443219.0,13.6364,13.6458,13.6082,13.627,443219.0
2023-09-22 09:30:00,15.06,15.08,14.93,14.99,296824.0,14.1532,14.172,14.0311,14.0875,296824.0
2023-09-22 10:00:00,14.99,15.09,14.97,15.05,125061.0,14.0875,14.1814,14.0687,14.1438,125061.0
2023-09-22 10:30:00,15.05,15.11,15.03,15.06,150688.0,14.1438,14.2002,14.1251,14.1532,150688.0
2023-09-22 11:00:00,15.06,15.06,14.91,14.93,179209.0,14.1532,14.1532,14.0123,14.0311,179209.0
2023-09-22 11:30:00,14.93,14.94,14.88,14.9,78830.0,14.0311,14.0405,13.9841,14.0029,78830.0
2023-09-22 12:00:00,14.91,14.95,14.89,14.93,58520.0,14.0123,14.0499,13.9935,14.0311,58520.0
2023-09-22 12:30:00,14.93,14.95,14.92,14.93,56819.0,14.0311,14.0499,14.0217,14.0311,56819.0
2023-09-22 13:00:00,14.93,14.94,14.89,14.93,85898.0,14.0311,14.0405,13.9935,14.0311,85898.0
2023-09-22 13:30:00,14.92,14.92,14.82,14.82,59969.0,14.0217,14.0217,13.9277,13.9277,59969.0
2023-09-22 14:00:00,14.82,14.89,14.81,14.88,77791.0,13.9277,13.9935,13.9183,13.9841,77791.0
2023-09-22 14:30:00,14.88,14.89,14.85,14.86,58433.0,13.9841,13.9935,13.9559,13.9653,58433.0
2023-09-22 15:00:00,14.86,14.93,14.85,14.92,100685.0,13.9653,14.0311,13.9559,14.0217,100685.0
2023-09-22 15:30:00,14.92,14.92,14.83,14.83,269997.0,14.0217,14.0217,13.9371,13.9371,269997.0
2023-09-25 09:30:00,14.55,14.93,14.48,14.85,189245.0,13.674,14.0311,13.6082,13.9559,189245.0
2023-09-25 10:00:00,14.86,15.04,14.81,15.03,113290.0,13.9653,14.1345,13.9183,14.1251,113290.0
2023-09-25 10:30:00,15.02,15.08,14.97,15.07,149414.0,14.1157,14.172,14.0687,14.1626,149414.0
2023-09-25 11:00:00,15.07,15.17,15.01,15.11,159793.0,14.1626,14.2566,14.1063,14.2002,159793.0
2023-09-25 11:30:00,15.11,15.14,15.1,15.12,100135.0,14.2002,14.2284,14.1908,14.2096,100135.0
2023-09-25 12:00:00,15.11,15.12,15.07,15.1,48106.0,14.2002,14.2096,14.1626,14.1908,48106.0
2023-09-25 12:30:00,15.09,15.1,15.02,15.03,42718.0,14.1814,14.1908,14.1157,14.1251,42718.0
2023-09-25 13:00:00,15.03,15.06,15.01,15.04,70555.0,14.1251,14.1532,14.1063,14.1345,70555.0
2023-09-25 13:30:00,15.03,15.08,15.02,15.08,46421.0,14.1251,14.172,14.1157,14.172,46421.0
2023-09-25 14:00:00,15.08,15.09,15.04,15.07,60805.0,14.172,14.1814,14.1345,14.1626,60805.0
2023-09-25 14:30:00,15.07,15.07,15.04,15.05,52028.0,14.1626,14.1626,14.1345,14.1438,52028.0
2023-09-25 15:00:00,15.05,15.1,15.03,15.07,68586.0,14.1438,14.1908,14.1251,14.1626,68586.0
2023-09-25 15:30:00,15.06,15.08,15.02,15.04,242976.0,14.1532,14.172,14.1157,14.1345,242976.0
2023-09-26 09:30:00,14.88,15.06,14.88,15.0,228293.0,13.9841,14.1532,13.9841,14.0969,228293.0
2023-09-26 10:00:00,15.01,15.09,14.99,15.09,96090.0,14.1063,14.1814,14.0875,14.1814,96090.0
2023-09-26 10:30:00,15.09,15.13,15.07,15.09,105432.0,14.1814,14.219,14.1626,14.1814,105432.0
2023-09-26 11:00:00,15.09,15.1,15.05,15.05,78928.0,14.1814,14.1908,14.1438,14.1438,78928.0
2023-09-26 11:30:00,15.05,15.09,15.05,15.08,43411.0,14.1438,14.1814,14.1438,14.172,43411.0
2023-09-26 12:00:00,15.08,15.11,15.07,15.08,69611.0,14.172,14.2002,14.1626,14.172,69611.0
2023-09-26 12:30:00,15.08,15.09,15.06,15.07,44684.0,14.172,14.1814,14.1532,14.1626,44684.0
2023-09-26 13:00:00,15.06,15.08,14.99,15.0,86735.0,14.1532,14.172,14.0875,14.0969,86735.0
2023-09-26 13:30:00,15.01,15.04,15.0,15.04,49895.0,14.1063,14.1345,14.0969,14.1345,49895.0
2023-09-26 14:00:00,15.04,15.04,15.0,15.02,64238.0,14.1345,14.1345,14.0969,14.1157,64238.0
2023-09-26 14:30:00,15.02,15.04,15.01,15.04,178445.0,14.1157,14.1345,14.1063,14.1345,178445.0
2023-09-26 15:00:00,15.03,15.06,15.0,15.0,98539.0,14.1251,14.1532,14.0969,14.0969,98539.0
2023-09-26 15:30:00,15.01,15.03,14.97,14.97,411484.0,14.1063,14.1251,14.0687,14.0687,411484.0
2023-09-27 09:30:00,15.06,15.32,14.96,15.23,362177.0,14.1532,14.3976,14.0593,14.313,362177.0
2023-09-27 10:00:00,15.23,15.27,15.19,15.25,218605.0,14.313,14.3506,14.2754,14.3318,218605.0
2023-09-27 10:30:00,15.25,15.27,15.23,15.24,235229.0,14.3318,14.3506,14.313,14.3224,235229.0
2023-09-27 11:00:00,15.24,15.28,15.23,15.26,61378.0,14.3224,14.36,14.313,14.3412,61378.0
2023-09-27 11:30:00,15.25,15.27,15.15,15.21,119192.0,14.3318,14.3506,14.2378,14.2942,119192.0
2023-09-27 12:00:00,15.21,15.27,15.2,15.24,206356.0,14.2942,14.3506,14.2848,14.3224,206356.0
2023-09-27 12:30:00,15.24,15.31,15.23,15.31,80009.0,14.3224,14.3882,14.313,14.3882,80009.0
2023-09-27 13:00:00,15.31,15.46,15.31,15.46,122237.0,14.3882,14.5292,14.3882,14.5292,122237.0
2023-09-27 13:30:00,15.46,15.5,15.44,15.49,71424.0,14.5292,14.5668,14.5104,14.5574,71424.0
2023-09-27 14:00:00,15.49,15.5,15.46,15.49,90296.0,14.5574,14.5668,14.5292,14.5574,90296.0
2023-09-27 14:30:00,15.49,15.72,15.48,15.71,293780.0,14.5574,14.7735,14.548,14.7641,293780.0
2023-09-27 15:00:00,15.71,15.84,15.7,15.75,418203.0,14.7641,14.8863,14.7547,14.8017,418203.0
2023-09-27 15:30:00,15.75,15.77,15.62,15.62,770821.0,14.8017,14.8205,14.6795,14.6795,770821.0
2023-09-28 09:30:00,15.63,15.78,15.51,15.75,243444.0,14.6889,14.8299,14.5762,14.8017,243444.0
2023-09-28 10:00:00,15.75,15.82,15.74,15.82,153124.0,14.8017,14.8675,14.7923,14.8675,153124.0
2023-09-28 10:30:00,15.82,15.95,15.77,15.95,144142.0,14.8675,14.9897,14.8205,14.9897,144142.0
2023-09-28 11:00:00,15.96,16.07,15.94,16.0,174681.0,14.9991,15.1024,14.9803,15.0367,174681.0
2023-09-28 11:30:00,16.0,16.03,15.92,15.99,228474.0,15.0367,15.0648,14.9615,15.0273,228474.0
2023-09-28 12:00:00,15.99,16.0,15.95,15.99,149452.0,15.0273,15.0367,14.9897,15.0273,149452.0
2023-09-28 12:30:00,15.99,16.12,15.98,16.07,118125.0,15.0273,15.1494,15.0179,15.1024,118125.0
2023-09-28 13:00:00,16.08,16.08,15.9,15.9,190261.0,15.1118,15.1118,14.9427,14.9427,190261.0
2023-09-28 13:30:00,15.9,15.98,15.87,15.98,80159.0,14.9427,15.0179,14.9145,15.0179,80159.0
2023-09-28 14:00:00,15.98,15.99,15.95,15.98,67355.0,15.0179,15.0273,14.9897,15.0179,67355.0
2023-09-28 14:30:00,15.98,15.98,15.93,15.97,69156.0,15.0179,15.0179,14.9709,15.0085,69156.0
2023-09-28 15:00:00,15.97,16.05,15.95,16.05,82840.0,15.0085,15.0836,14.9897,15.0836,82840.0
2023-09-28 15:30:00,16.05,16.05,15.91,15.91,427488.0,15.0836,15.0836,14.9521,14.9521,427488.0
2023-09-29 09:30:00,16.25,16.32,16.08,16.16,296526.0,15.2716,15.3374,15.1118,15.187,296526.0
2023-09-29 10:00:00,16.16,16.17,15.98,16.0,201580.0,15.187,15.1964,15.0179,15.0367,201580.0
2023-09-29 10:30:00,16.0,16.13,16.0,16.09,143406.0,15.0367,15.1588,15.0367,15.1212,143406.0
2023-09-29 11:00:00,16.07,16.2,16.06,16.16,91533.0,15.1024,15.2246,15.093,15.187,91533.0
2023-09-29 11:30:00,16.16,16.17,16.09,16.13,59252.0,15.187,15.1964,15.1212,15.1588,59252.0
2023-09-29 12:00:00,16.13,16.17,16.1,16.14,138540.0,15.1588,15.1964,15.1306,15.1682,138540.0
2023-09-29 12:30:00,16.14,16.15,16.05,16.09,128285.0,15.1682,15.1776,15.0836,15.1212,128285.0
2023-09-29 13:00:00,16.09,16.13,16.05,16.12,82174.0,15.1212,15.1588,15.0836,15.1494,82174.0
2023-09-29 13:30:00,16.11,16.12,16.08,16.09,77644.0,15.14,15.1494,15.1118,15.1212,77644.0
2023-09-29 14:00:00,16.09,16.1,16.04,16.06,66198.0,15.1212,15.1306,15.0742,15.093,66198.0
2023-09-29 14:30:00,16.07,16.11,16.04,16.07,147820.0,15.1024,15.14,15.0742,15.1024,147820.0
2023-09-29 15:00:00,16.08,16.1,16.03,16.04,96352.0,15.1118,15.1306,15.0648,15.0742,96352.0
2023-09-29 15:30:00,16.05,16.06,15.95,16.02,574798.0,15.0836,15.093,14.9897,15.0554,574798.0
2023-10-02 09:30:00,15.95,15.97,15.76,15.79,221544.0,14.9897,15.0085,14.8111,14.8393,221544.0
2023-10-02 10:00:00,15.81,15.93,15.73,15.79,79320.0,14.8581,14.9709,14.7829,14.8393,79320.0
2023-10-02 10:30:00,15.79,15.96,15.77,15.96,151116.0,14.8393,14.9991,14.8205,14.9991,151116.0
2023-10-02 11:00:00,15.96,15.96,15.84,15.85,48311.0,14.9991,14.9991,14.8863,14.8957,48311.0
2023-10-02 11:30:00,15.85,15.87,15.8,15.86,53480.0,14.8957,14.9145,14.8487,14.9051,53480.0
2023-10-02 12:00:00,15.86,16.05,15.85,15.96,183994.0,14.9051,15.0836,14.8957,14.9991,183994.0
2023-10-02 12:30:00,15.96,15.96,15.89,15.9,33055.0,14.9991,14.9991,14.9333,14.9427,33055.0
2023-10-02 13:00:00,15.9,15.91,15.87,15.9,24428.0,14.9427,14.9521,14.9145,14.9427,24428.0
2023-10-02 13:30:00,15.9,15.91,15.88,15.89,23887.0,14.9427,14.9521,14.9239,14.9333,23887.0
2023-10-02 14:00:00,15.89,15.89,15.86,15.87,34365.0,14.9333,14.9333,14.9051,14.9145,34365.0
2023-10-02 14:30:00,15.87,15.89,15.86,15.88,26410.0,14.9145,14.9333,14.9051,14.9239,26410.0
2023-10-02 15:00:00,15.87,15.89,15.86,15.89,43739.0,14.9145,14.9333,14.9051,14.9333,43739.0
2023-10-02 15:30:00,15.89,15.93,15.87,15.93,190548.0,14.9333,14.9709,14.9145,14.9709,190548.0
2023-10-03 09:30:00,15.61,15.76,15.52,15.72,274916.0,14.6701,14.8111,14.5856,14.7735,274916.0
2023-10-03 10:00:00,15.72,15.72,15.5,15.58,141026.0,14.7735,14.7735,14.5668,14.6419,141026.0
2023-10-03 10:30:00,15.58,15.59,15.54,15.57,67548.0,14.6419,14.6513,14.6043,14.6325,67548.0
2023-10-03 11:00:00,15.57,15.59,15.51,15.56,95893.0,14.6325,14.6513,14.5762,14.6231,95893.0
2023-10-03 11:30:00,15.57,15.59,15.45,15.49,63452.0,14.6325,14.6513,14.5198,14.5574,63452.0
2023-10-03 12:00:00,15.49,15.56,15.49,15.56,41446.0,14.5574,14.6231,14.5574,14.6231,41446.0
2023-10-03 12:30:00,15.55,15.56,15.52,15.54,80147.0,14.6137,14.6231,14.5856,14.6043,80147.0
2023-10-03 13:00:00,15.54,15.54,15.5,15.52,44603.0,14.6043,14.6043,14.5668,14.5856,44603.0
2023-10-03 13:30:00,15.51,15.56,15.49,15.55,63691.0,14.5762,14.6231,14.5574,14.6137,63691.0
2023-10-03 14:00:00,15.55,15.56,15.51,15.54,63608.0,14.6137,14.6231,14.5762,14.6043,63608.0
2023-10-03 14:30:00,15.54,15.58,15.52,15.56,55126.0,14.6043,14.6419,14.5856,14.6231,55126.0
2023-10-03 15:00:00,15.56,15.61,15.51,15.55,111961.0,14.6231,14.6701,14.5762,14.6137,111961.0
2023-10-03 15:30:00,15.55,15.59,15.54,15.58,178658.0,14.6137,14.6513,14.6043,14.6419,178658.0
2023-10-04 09:30:00,15.56,15.62,15.48,15.54,116276.0,14.6231,14.6795,14.548,14.6043,116276.0
2023-10-04 10:00:00,15.54,15.57,15.25,15.3,199814.0,14.6043,14.6325,14.3318,14.3788,199814.0
2023-10-04 10:30:00,15.31,15.39,15.26,15.29,116549.0,14.3882,14.4634,14.3412,14.3694,116549.0
2023-10-04 11:00:00,15.28,15.34,15.28,15.34,78878.0,14.36,14.4164,14.36,14.4164,78878.0
2023-10-04 11:30:00,15.34,15.36,15.3,15.3,92788.0,14.4164,14.4352,14.3788,14.3788,92788.0
2023-10-04 12:00:00,15.31,15.32,15.25,15.26,76497.0,14.3882,14.3976,14.3318,14.3412,76497.0
2023-10-04 12:30:00,15.27,15.27,15.19,15.21,117153.0,14.3506,14.3506,14.2754,14.2942,117153.0
2023-10-04 13:00:00,15.21,15.29,15.2,15.28,92019.0,14.2942,14.3694,14.2848,14.36,92019.0
2023-10-04 13:30:00,15.28,15.29,15.25,15.26,73240.0,14.36,14.3694,14.3318,14.3412,73240.0
2023-10-04 14:00:00,15.26,15.32,15.24,15.29,109350.0,14.3412,14.3976,14.3224,14.3694,109350.0
2023-10-04 14:30:00,15.29,15.31,15.26,15.28,75631.0,14.3694,14.3882,14.3412,14.36,75631.0
2023-10-04 15:00:00,15.27,15.33,15.27,15.29,113077.0,14.3506,14.407,14.3506,14.3694,113077.0
2023-10-04 15:30:00,15.29,15.32,15.26,15.31,447020.0,14.3694,14.3976,14.3412,14.3882,447020.0
2023-10-05 09:30:00,15.16,15.43,15.16,15.32,169886.0,14.2472,14.501,14.2472,14.3976,169886.0
2023-10-05 10:00:00,15.32,15.33,15.16,15.2,104745.0,14.3976,14.407,14.2472,14.2848,104745.0
2023-10-05 10:30:00,15.19,15.2,15.12,15.18,125130.0,14.2754,14.2848,14.2096,14.266,125130.0
2023-10-05 11:00:00,15.17,15.21,15.14,15.19,92422.0,14.2566,14.2942,14.2284,14.2754,92422.0
2023-10-05 11:30:00,15.2,15.23,15.1,15.13,89514.0,14.2848,14.313,14.1908,14.219,89514.0
2023-10-05 12:00:00,15.14,15.16,15.09,15.14,59604.0,14.2284,14.2472,14.1814,14.2284,59604.0
2023-10-05 12:30:00,15.14,15.19,15.12,15.19,57935.0,14.2284,14.2754,14.2096,14.2754,57935.0
2023-10-05 13:00:00,15.18,15.24,15.15,15.23,57103.0,14.266,14.3224,14.2378,14.313,57103.0
2023-10-05 13:30:00,15.23,15.23,15.2,15.21,53819.0,14.313,14.313,14.2848,14.2942,53819.0
2023-10-05 14:00:00,15.21,15.23,15.2,15.23,70370.0,14.2942,14.313,14.2848,14.313,70370.0
2023-10-05 14:30:00,15.23,15.25,15.21,15.23,57353.0,14.313,14.3318,14.2942,14.313,57353.0
2023-10-05 15:00:00,15.23,15.26,15.22,15.24,91745.0,14.313,14.3412,14.3036,14.3224,91745.0
2023-10-05 15:30:00,15.25,15.32,15.23,15.27,564707.0,14.3318,14.3976,14.313,14.3506,564707.0
2023-10-06 09:30:00,15.26,15.57,15.23,15.48,144733.0,14.3412,14.6325,14.313,14.548,144733.0
2023-10-06 10:00:00,15.48,15.61,15.32,15.6,113169.0,14.548,14.6701,14.3976,14.6607,113169.0
2023-10-06 10:30:00,15.6,15.61,15.51,15.56,93810.0,14.6607,14.6701,14.5762,14.6231,93810.0
2023-10-06 11:00:00,15.57,15.73,15.57,15.71,185822.0,14.6325,14.7829,14.6325,14.7641,185822.0
2023-10-06 11:30:00,15.71,15.79,15.67,15.78,118106.0,14.7641,14.8393,14.7265,14.8299,118106.0
2023-10-06 12:00:00,15.78,15.87,15.74,15.84,100160.0,14.8299,14.9145,14.7923,14.8863,100160.0
2023-10-06 12:30:00,15.84,15.86,15.78,15.8,65573.0,14.8863,14.9051,14.8299,14.8487,65573.0
2023-10-06 13:00:00,15.81,15.82,15.71,15.72,88504.0,14.8581,14.8675,14.7641,14.7735,88504.0
2023-10-06 13:30:00,15.72,15.77,15.7,15.76,100222.0,14.7735,14.8205,14.7547,14.8111,100222.0
2023-10-06 14:00:00,15.76,15.81,15.74,15.81,71960.0,14.8111,14.8581,14.7923,14.8581,71960.0
2023-10-06 14:30:00,15.81,15.83,15.76,15.8,90199.0,14.8581,14.8769,14.8111,14.8487,90199.0
2023-10-06 15:00:00,15.81,15.91,15.8,15.9,159301.0,14.8581,14.9521,14.8487,14.9427,159301.0
2023-10-06 15:30:00,15.9,16.0,15.89,15.97,575327.0,14.9427,15.0367,14.9333,15.0085,575327.0
2023-10-09 09:30:00,15.84,16.25,15.82,16.25,350955.0,14.8863,15.2716,14.8675,15.2716,350955.0
2023-10-09 10:00:00,16.25,16.32,16.11,16.28,238709.0,15.2716,15.3374,15.14,15.2998,238709.0
2023-10-09 10:30:00,16.29,16.34,16.26,16.31,113325.0,15.3092,15.3562,15.281,15.328,113325.0
2023-10-09 11:00:00,16.3,16.49,16.3,16.46,225122.0,15.3186,15.4971,15.3186,15.469,225122.0
2023-10-09 11:30:00,16.46,16.53,16.42,16.48,209807.0,15.469,15.5347,15.4314,15.4877,209807.0
2023-10-09 12:00:00,16.48,16.53,16.48,16.51,89595.0,15.4877,15.5347,15.4877,15.5159,89595.0
2023-10-09 12:30:00,16.5,16.6,16.39,16.41,149393.0,15.5065,15.6005,15.4032,15.422,149393.0
2023-10-09 13:00:00,16.4,16.5,16.33,16.44,124138.0,15.4126,15.5065,15.3468,15.4502,124138.0
2023-10-09 13:30:00,16.44,16.5,16.42,16.45,106927.0,15.4502,15.5065,15.4314,15.4596,106927.0
2023-10-09 14:00:00,16.45,16.46,16.42,16.44,83058.0,15.4596,15.469,15.4314,15.4502,83058.0
2023-10-09 14:30:00,16.44,16.45,16.39,16.39,83427.0,15.4502,15.4596,15.4032,15.4032,83427.0
2023-10-09 15:00:00,16.39,16.43,16.37,16.39,78887.0,15.4032,15.4408,15.3844,15.4032,78887.0
2023-10-09 15:30:00,16.39,16.4,16.29,16.32,336149.0,15.4032,15.4126,15.3092,15.3374,336149.0
2023-10-10 09:30:00,16.43,16.73,16.33,16.41,657148.0,15.4408,15.7227,15.3468,15.422,657148.0
2023-10-10 10:00:00,16.41,16.56,16.38,16.5,682054.0,15.422,15.5629,15.3938,15.5065,682054.0
2023-10-10 10:30:00,16.5,16.56,16.39,16.52,235146.0,15.5065,15.5629,15.4032,15.5253,235146.0
2023-10-10 11:00:00,16.51,16.54,16.4,16.41,94375.0,15.5159,15.5441,15.4126,15.422,94375.0
2023-10-10 11:30:00,16.4,16.44,16.32,16.32,66735.0,15.4126,15.4502,15.3374,15.3374,66735.0
2023-10-10 12:00:00,16.32,16.33,16.27,16.3,62502.0,15.3374,15.3468,15.2904,15.3186,62502.0
2023-10-10 12:30:00,16.29,16.35,16.26,16.32,104011.0,15.3092,15.3656,15.281,15.3374,104011.0
2023-10-10 13:00:00,16.32,16.41,16.3,16.39,111404.0,15.3374,15.422,15.3186,15.4032,111404.0
2023-10-10 13:30:00,16.39,16.41,16.35,16.36,76865.0,15.4032,15.422,15.3656,15.375,76865.0
2023-10-10 14:00:00,16.36,16.39,16.33,16.36,95125.0,15.375,15.4032,15.3468,15.375,95125.0
2023-10-10 14:30:00,16.37,16.41,16.35,16.37,150111.0,15.3844,15.422,15.3656,15.3844,150111.0
2023-10-10 15:00:00,16.36,16.39,16.34,16.38,144189.0,15.375,15.4032,15.3562,15.3938,144189.0
2023-10-10 15:30:00,16.38,16.39,16.26,16.26,654228.0,15.3938,15.4032,15.281,15.281,654228.0
2023-10-11 09:30:00,16.36,16.57,16.3,16.49,574113.0,15.375,15.5723,15.3186,15.4971,574113.0
2023-10-11 10:00:00,16.5,16.53,16.36,16.39,585315.0,15.5065,15.5347,15.375,15.4032,585315.0
2023-10-11 10:30:00,16.39,16.45,16.37,16.39,159220.0,15.4032,15.4596,15.3844,15.4032,159220.0
2023-10-11 11:00:00,16.4,16.49,16.32,16.32,155315.0,15.4126,15.4971,15.3374,15.3374,155315.0
2023-10-11 11:30:00,16.32,16.39,16.29,16.36,180240.0,15.3374,15.4032,15.3092,15.375,180240.0
2023-10-11 12:00:00,16.36,16.37,16.23,16.3,170635.0,15.375,15.3844,15.2528,15.3186,170635.0
2023-10-11 12:30:00,16.3,16.33,16.24,16.25,81830.0,15.3186,15.3468,15.2622,15.2716,81830.0
2023-10-11 13:00:00,16.25,16.33,16.24,16.3,96093.0,15.2716,15.3468,15.2622,15.3186,96093.0
2023-10-11 13:30:00,16.31,16.33,16.24,16.32,100121.0,15.328,15.3468,15.2622,15.3374,100121.0
2023-10-11 14:00:00,16.32,16.38,16.32,16.35,98183.0,15.3374,15.3938,15.3374,15.3656,98183.0
2023-10-11 14:30:00,16.34,16.4,16.34,16.36,98902.0,15.3562,15.4126,15.3562,15.375,98902.0
2023-10-11 15:00:00,16.36,16.42,16.33,16.38,145714.0,15.375,15.4314,15.3468,15.3938,145714.0
2023-10-11 15:30:00,16.38,16.44,16.35,16.38,720553.0,15.3938,15.4502,15.3656,15.3938,720553.0
2023-10-12 09:30:00,16.49,16.56,16.08,16.1,176086.0,15.4971,15.5629,15.1118,15.1306,176086.0
2023-10-12 10:00:00,16.09,16.17,16.01,16.04,169386.0,15.1212,15.1964,15.046,15.0742,169386.0
2023-10-12 10:30:00,16.04,16.05,15.77,15.8,150671.0,15.0742,15.0836,14.8205,14.8487,150671.0
2023-10-12 11:00:00,15.79,15.9,15.77,15.9,71872.0,14.8393,14.9427,14.8205,14.9427,71872.0
2023-10-12 11:30:00,15.89,15.91,15.78,15.83,58459.0,14.9333,14.9521,14.8299,14.8769,58459.0
2023-10-12 12:00:00,15.82,15.84,15.75,15.81,61847.0,14.8675,14.8863,14.8017,14.8581,61847.0
2023-10-12 12:30:00,15.8,15.81,15.71,15.71,65637.0,14.8487,14.8581,14.7641,14.7641,65637.0
2023-10-12 13:00:00,15.72,15.73,15.65,15.68,110285.0,14.7735,14.7829,14.7077,14.7359,110285.0
2023-10-12 13:30:00,15.68,15.7,15.62,15.62,69680.0,14.7359,14.7547,14.6795,14.6795,69680.0
2023-10-12 14:00:00,15.62,15.63,15.54,15.62,122080.0,14.6795,14.6889,14.6043,14.6795,122080.0
2023-10-12 14:30:00,15.62,15.67,15.61,15.63,57181.0,14.6795,14.7265,14.6701,14.6889,57181.0
2023-10-12 15:00:00,15.63,15.65,15.58,15.65,86455.0,14.6889,14.7077,14.6419,14.7077,86455.0
2023-10-12 15:30:00,15.65,15.69,15.62,15.65,225840.0,14.7077,14.7453,14.6795,14.7077,225840.0
2023-10-13 09:30:00,15.57,15.69,15.42,15.6,116007.0,14.6325,14.7453,14.4916,14.6607,116007.0
2023-10-13 10:00:00,15.58,15.62,15.38,15.38,56444.0,14.6419,14.6795,14.454,14.454,56444.0
2023-10-13 10:30:00,15.38,15.5,15.37,15.44,118956.0,14.454,14.5668,14.4446,14.5104,118956.0
2023-10-13 11:00:00,15.45,15.48,15.39,15.41,46771.0,14.5198,14.548,14.4634,14.4822,46771.0
2023-10-13 11:30:00,15.4,15.44,15.35,15.37,55018.0,14.4728,14.5104,14.4258,14.4446,55018.0
2023-10-13 12:00:00,15.37,15.45,15.36,15.43,23695.0,14.4446,14.5198,14.4352,14.501,23695.0
2023-10-13 12:30:00,15.43,15.47,15.43,15.46,33412.0,14.501,14.5386,14.501,14.5292,33412.0
2023-10-13 13:00:00,15.46,15.46,15.41,15.41,44429.0,14.5292,14.5292,14.4822,14.4822,44429.0
2023-10-13 13:30:00,15.41,15.45,15.4,15.45,37908.0,14.4822,14.5198,14.4728,14.5198,37908.0
2023-10-13 14:00:00,15.45,15.46,15.42,15.45,30012.0,14.5198,14.5292,14.4916,14.5198,30012.0
2023-10-13 14:30:00,15.45,15.47,15.44,15.46,30031.0,14.5198,14.5386,14.5104,14.5292,30031.0
2023-10-13 15:00:00,15.46,15.5,15.43,15.45,58837.0,14.5292,14.5668,14.501,14.5198,58837.0
2023-10-13 15:30:00,15.45,15.47,15.41,15.44,180619.0,14.5198,14.5386,14.4822,14.5104,180619.0
2023-10-16 09:30:00,15.33,15.49,15.14,15.39,116522.0,14.407,14.5574,14.2284,14.4634,116522.0
2023-10-16 10:00:00,15.39,15.55,15.38,15.53,59626.0,14.4634,14.6137,14.454,14.5949,59626.0
2023-10-16 10:30:00,15.53,15.63,15.46,15.5,159630.0,14.5949,14.6889,14.5292,14.5668,159630.0
2023-10-16 11:00:00,15.5,15.5,15.37,15.43,68402.0,14.5668,14.5668,14.4446,14.501,68402.0
2023-10-16 11:30:00,15.43,15.45,15.4,15.4,47394.0,14.501,14.5198,14.4728,14.4728,47394.0
2023-10-16 12:00:00,15.41,15.43,15.37,15.43,48232.0,14.4822,14.501,14.4446,14.501,48232.0
2023-10-16 12:30:00,15.43,15.48,15.42,15.48,45386.0,14.501,14.548,14.4916,14.548,45386.0
2023-10-16 13:00:00,15.48,15.53,15.43,15.51,66436.0,14.548,14.5949,14.501,14.5762,66436.0
2023-10-16 13:30:00,15.51,15.53,15.49,15.5,34087.0,14.5762,14.5949,14.5574,14.5668,34087.0
2023-10-16 14:00:00,15.51,15.51,15.44,15.46,34857.0,14.5762,14.5762,14.5104,14.5292,34857.0
2023-10-16 14:30:00,15.46,15.48,15.45,15.47,42251.0,14.5292,14.548,14.5198,14.5386,42251.0
2023-10-16 15:00:00,15.48,15.48,15.44,15.46,84554.0,14.548,14.548,14.5104,14.5292,84554.0
2023-10-16 15:30:00,15.46,15.47,15.31,15.33,302035.0,14.5292,14.5386,14.3882,14.407,302035.0
2023-10-17 09:30:00,15.14,15.31,15.08,15.29,129661.0,14.2284,14.3882,14.172,14.3694,129661.0
2023-10-17 10:00:00,15.3,15.56,15.29,15.49,108100.0,14.3788,14.6231,14.3694,14.5574,108100.0
2023-10-17 10:30:00,15.49,15.56,15.47,15.54,80222.0,14.5574,14.6231,14.5386,14.6043,80222.0
2023-10-17 11:00:00,15.54,15.55,15.43,15.44,67155.0,14.6043,14.6137,14.501,14.5104,67155.0
2023-10-17 11:30:00,15.43,15.5,15.41,15.5,44264.0,14.501,14.5668,14.4822,14.5668,44264.0
2023-10-17 12:00:00,15.5,15.51,15.45,15.48,30891.0,14.5668,14.5762,14.5198,14.548,30891.0
2023-10-17 12:30:00,15.47,15.48,15.39,15.4,39381.0,14.5386,14.548,14.4634,14.4728,39381.0
2023-10-17 13:00:00,15.4,15.4,15.37,15.39,30017.0,14.4728,14.4728,14.4446,14.4634,30017.0
2023-10-17 13:30:00,15.39,15.39,15.34,15.38,50724.0,14.4634,14.4634,14.4164,14.454,50724.0
2023-10-17 14:00:00,15.38,15.4,15.37,15.38,22914.0,14.454,14.4728,14.4446,14.454,22914.0
2023-10-17 14:30:00,15.38,15.39,15.31,15.32,69932.0,14.454,14.4634,14.3882,14.3976,69932.0
2023-10-17 15:00:00,15.31,15.35,15.3,15.35,77521.0,14.3882,14.4258,14.3788,14.4258,77521.0
2023-10-17 15:30:00,15.35,15.36,15.32,15.35,280995.0,14.4258,14.4352,14.3976,14.4258,280995.0
2023-10-18 09:30:00,15.21,15.35,15.15,15.26,157762.0,14.2942,14.4258,14.2378,14.3412,157762.0
2023-10-18 10:00:00,15.27,15.29,15.16,15.18,68248.0,14.3506,14.3694,14.2472,14.266,68248.0
2023-10-18 10:30:00,15.18,15.19,15.0,15.09,85652.0,14.266,14.2754,14.0969,14.1814,85652.0
2023-10-18 11:00:00,15.08,15.24,15.07,15.21,113176.0,14.172,14.3224,14.1626,14.2942,113176.0
2023-10-18 11:30:00,15.22,15.23,15.16,15.19,42244.0,14.3036,14.313,14.2472,14.2754,42244.0
2023-10-18 12:00:00,15.19,15.19,15.13,15.16,44276.0,14.2754,14.2754,14.219,14.2472,44276.0
2023-10-18 12:30:00,15.17,15.24,15.16,15.24,32848.0,14.2566,14.3224,14.2472,14.3224,32848.0
2023-10-18 13:00:00,15.23,15.29,15.22,15.26,38479.0,14.313,14.3694,14.3036,14.3412,38479.0
2023-10-18 13:30:00,15.26,15.28,15.24,15.26,39798.0,14.3412,14.36,14.3224,14.3412,39798.0
2023-10-18 14:00:00,15.26,15.26,15.21,15.23,55870.0,14.3412,14.3412,14.2942,14.313,55870.0
2023-10-18 14:30:00,15.23,15.23,15.12,15.13,68418.0,14.313,14.313,14.2096,14.219,68418.0
2023-10-18 15:00:00,15.14,15.14,15.08,15.09,82466.0,14.2284,14.2284,14.172,14.1814,82466.0
2023-10-18 15:30:00,15.09,15.15,15.07,15.13,269241.0,14.1814,14.2378,14.1626,14.219,269241.0
2023-10-19 09:30:00,14.83,14.95,14.73,14.84,219499.0,13.9371,14.0499,13.8431,13.9465,219499.0
2023-10-19 10:00:00,14.84,14.86,14.73,14.75,216943.0,13.9465,13.9653,13.8431,13.8619,216943.0
2023-10-19 10:30:00,14.75,14.83,14.72,14.79,126575.0,13.8619,13.9371,13.8337,13.8995,126575.0
2023-10-19 11:00:00,14.79,14.86,14.74,14.75,148926.0,13.8995,13.9653,13.8525,13.8619,148926.0
2023-10-19 11:30:00,14.75,14.79,14.7,14.71,90285.0,13.8619,13.8995,13.8149,13.8243,90285.0
2023-10-19 12:00:00,14.7,14.8,14.67,14.69,93376.0,13.8149,13.9089,13.7867,13.8055,93376.0
2023-10-19 12:30:00,14.69,14.74,14.6,14.71,100967.0,13.8055,13.8525,13.7209,13.8243,100967.0
2023-10-19 13:00:00,14.71,14.84,14.71,14.81,75905.0,13.8243,13.9465,13.8243,13.9183,75905.0
2023-10-19 13:30:00,14.81,14.83,14.74,14.78,45543.0,13.9183,13.9371,13.8525,13.8901,45543.0
2023-10-19 14:00:00,14.78,14.81,14.76,14.76,59271.0,13.8901,13.9183,13.8713,13.8713,59271.0
2023-10-19 14:30:00,14.76,14.76,14.68,14.69,77450.0,13.8713,13.8713,13.7961,13.8055,77450.0
2023-10-19 15:00:00,14.68,14.72,14.68,14.71,69771.0,13.7961,13.8337,13.7961,13.8243,69771.0
2023-10-19 15:30:00,14.71,14.75,14.69,14.75,263137.0,13.8243,13.8619,13.8055,13.8619,263137.0
2023-10-20 09:30:00,14.7,14.73,14.59,14.65,158623.0,13.8149,13.8431,13.7115,13.7679,158623.0
2023-10-20 10:00:00,14.65,14.8,14.64,14.73,84625.0,13.7679,13.9089,13.7585,13.8431,84625.0
2023-10-20 10:30:00,14.73,14.8,14.7,14.76,134761.0,13.8431,13.9089,13.8149,13.8713,134761.0
2023-10-20 11:00:00,14.76,14.8,14.73,14.77,62781.0,13.8713,13.9089,13.8431,13.8807,62781.0
2023-10-20 11:30:00,14.76,14.82,14.73,14.81,64122.0,13.8713,13.9277,13.8431,13.9183,64122.0
2023-10-20 12:00:00,14.82,14.82,14.72,14.76,54240.0,13.9277,13.9277,13.8337,13.8713,54240.0
2023-10-20 12:30:00,14.76,14.79,14.74,14.78,36227.0,13.8713,13.8995,13.8525,13.8901,36227.0
2023-10-20 13:00:00,14.78,14.88,14.76,14.86,55425.0,13.8901,13.9841,13.8713,13.9653,55425.0
2023-10-20 13:30:00,14.86,14.86,14.76,14.79,43321.0,13.9653,13.9653,13.8713,13.8995,43321.0
2023-10-20 14:00:00,14.79,14.79,14.66,14.67,86421.0,13.8995,13.8995,13.7773,13.7867,86421.0
2023-10-20 14:30:00,14.68,14.69,14.62,14.67,175070.0,13.7961,13.8055,13.7397,13.7867,175070.0
2023-10-20 15:00:00,14.67,14.73,14.66,14.73,70233.0,13.7867,13.8431,13.7773,13.8431,70233.0
2023-10-20 15:30:00,14.73,14.74,14.65,14.65,363212.0,13.8431,13.8525,13.7679,13.7679,363212.0
2023-10-23 09:30:00,14.51,14.61,14.24,14.41,209133.0,13.6364,13.7303,13.3826,13.5424,209133.0
2023-10-23 10:00:00,14.42,14.61,14.37,14.56,107623.0,13.5518,13.7303,13.5048,13.6834,107623.0
2023-10-23 10:30:00,14.55,14.63,14.55,14.56,63385.0,13.674,13.7491,13.674,13.6834,63385.0
2023-10-23 11:00:00,14.57,14.67,14.56,14.65,60744.0,13.6927,13.7867,13.6834,13.7679,60744.0
2023-10-23 11:30:00,14.65,14.68,14.63,14.66,36627.0,13.7679,13.7961,13.7491,13.7773,36627.0
2023-10-23 12:00:00,14.66,14.68,14.63,14.66,50914.0,13.7773,13.7961,13.7491,13.7773,50914.0
2023-10-23 12:30:00,14.66,14.74,14.65,14.73,55937.0,13.7773,13.8525,13.7679,13.8431,55937.0
2023-10-23 13:00:00,14.73,14.73,14.66,14.68,38202.0,13.8431,13.8431,13.7773,13.7961,38202.0
2023-10-23 13:30:00,14.68,14.71,14.67,14.68,20778.0,13.7961,13.8243,13.7867,13.7961,20778.0
2023-10-23 14:00:00,14.67,14.7,14.64,14.67,23168.0,13.7867,13.8149,13.7585,13.7867,23168.0
2023-10-23 14:30:00,14.67,14.68,14.65,14.65,30258.0,13.7867,13.7961,13.7679,13.7679,30258.0
2023-10-23 15:00:00,14.66,14.66,14.54,14.54,99855.0,13.7773,13.7773,13.6646,13.6646,99855.0
2023-10-23 15:30:00,14.54,14.56,14.51,14.51,281146.0,13.6646,13.6834,13.6364,13.6364,281146.0
2023-10-24 09:30:00,14.55,15.08,14.51,15.08,629675.0,13.674,14.172,13.6364,14.172,629675.0
2023-10-24 10:00:00,15.08,15.27,15.07,15.14,565138.0,14.172,14.3506,14.1626,14.2284,565138.0
2023-10-24 10:30:00,15.14,15.18,15.06,15.09,139958.0,14.2284,14.266,14.1532,14.1814,139958.0
2023-10-24 11:00:00,15.08,15.22,15.06,15.11,362302.0,14.172,14.3036,14.1532,14.2002,362302.0
2023-10-24 11:30:00,15.12,15.16,15.06,15.16,266947.0,14.2096,14.2472,14.1532,14.2472,266947.0
2023-10-24 12:00:00,15.16,15.18,15.01,15.02,51677.0,14.2472,14.266,14.1063,14.1157,51677.0
2023-10-24 12:30:00,15.02,15.04,14.96,15.0,73090.0,14.1157,14.1345,14.0593,14.0969,73090.0
2023-10-24 13:00:00,15.0,15.07,14.98,15.07,44705.0,14.0969,14.1626,14.0781,14.1626,44705.0
2023-10-24 13:30:00,15.07,15.07,14.94,14.94,56885.0,14.1626,14.1626,14.0405,14.0405,56885.0
2023-10-24 14:00:00,14.95,14.96,14.85,14.85,86909.0,14.0499,14.0593,13.9559,13.9559,86909.0
2023-10-24 14:30:00,14.86,14.88,14.79,14.79,244773.0,13.9653,13.9841,13.8995,13.8995,244773.0
2023-10-24 15:00:00,14.79,14.84,14.74,14.75,170319.0,13.8995,13.9465,13.8525,13.8619,170319.0
2023-10-24 15:30:00,14.75,14.76,14.64,14.64,848135.0,13.8619,13.8713,13.7585,13.7585,848135.0
2023-10-25 09:30:00,14.39,14.46,13.98,14.1,406028.0,13.5236,13.5894,13.1383,13.251,406028.0
2023-10-25 10:00:00,14.1,14.13,14.03,14.11,188698.0,13.251,13.2792,13.1853,13.2604,188698.0
2023-10-25 10:30:00,14.1,14.19,14.06,14.16,178747.0,13.251,13.3356,13.2135,13.3074,178747.0
2023-10-25 11:00:00,14.16,14.29,14.09,14.13,251628.0,13.3074,13.4296,13.2417,13.2792,251628.0
2023-10-25 11:30:00,14.14,14.18,14.09,14.09,144918.0,13.2886,13.3262,13.2417,13.2417,144918.0
2023-10-25 12:00:00,14.1,14.15,14.09,14.13,135880.0,13.251,13.298,13.2417,13.2792,135880.0
2023-10-25 12:30:00,14.12,14.33,14.12,14.25,274480.0,13.2698,13.4672,13.2698,13.392,274480.0
2023-10-25 13:00:00,14.26,14.35,14.22,14.26,166244.0,13.4014,13.486,13.3638,13.4014,166244.0
2023-10-25 13:30:00,14.25,14.26,14.14,14.17,123475.0,13.392,13.4014,13.2886,13.3168,123475.0
2023-10-25 14:00:00,14.17,14.2,14.15,14.18,125344.0,13.3168,13.345,13.298,13.3262,125344.0
2023-10-25 14:30:00,14.18,14.23,14.17,14.2,159289.0,13.3262,13.3732,13.3168,13.345,159289.0
2023-10-25 15:00:00,14.2,14.25,14.19,14.21,197067.0,13.345,13.392,13.3356,13.3544,197067.0
2023-10-25 15:30:00,14.21,14.24,14.16,14.18,543617.0,13.3544,13.3826,13.3074,13.3262,543617.0
2023-10-26 09:30:00,14.27,14.48,14.2,14.45,228047.0,13.4108,13.6082,13.345,13.58,228047.0
2023-10-26 10:00:00,14.44,14.47,14.24,14.38,159003.0,13.5706,13.5988,13.3826,13.5142,159003.0
2023-10-26 10:30:00,14.38,14.56,14.37,14.52,150258.0,13.5142,13.6834,13.5048,13.6458,150258.0
2023-10-26 11:00:00,14.52,14.55,14.43,14.43,192140.0,13.6458,13.674,13.5612,13.5612,192140.0
2023-10-26 11:30:00,14.44,14.58,14.39,14.53,214196.0,13.5706,13.7021,13.5236,13.6552,214196.0
2023-10-26 12:00:00,14.52,14.53,14.38,14.39,72663.0,13.6458,13.6552,13.5142,13.5236,72663.0
2023-10-26 12:30:00,14.38,14.38,14.3,14.35,128182.0,13.5142,13.5142,13.439,13.486,128182.0
2023-10-26 13:00:00,14.35,14.47,14.33,14.42,86607.0,13.486,13.5988,13.4672,13.5518,86607.0
2023-10-26 13:30:00,14.43,14.57,14.38,14.56,97342.0,13.5612,13.6927,13.5142,13.6834,97342.0
2023-10-26 14:00:00,14.56,14.58,14.48,14.51,111714.0,13.6834,13.7021,13.6082,13.6364,111714.0
2023-10-26 14:30:00,14.51,14.54,14.47,14.5,88908.0,13.6364,13.6646,13.5988,13.627,88908.0
2023-10-26 15:00:00,14.5,14.5,14.42,14.45,133459.0,13.627,13.627,13.5518,13.58,133459.0
2023-10-26 15:30:00,14.44,14.5,14.41,14.5,339050.0,13.5706,13.627,13.5424,13.627,339050.0
2023-10-27 09:30:00,14.82,14.95,14.68,14.75,324294.0,13.9277,14.0499,13.7961,13.8619,324294.0
2023-10-27 10:00:00,14.75,14.76,14.59,14.59,170210.0,13.8619,13.8713,13.7115,13.7115,170210.0
2023-10-27 10:30:00,14.6,14.62,14.53,14.55,111945.0,13.7209,13.7397,13.6552,13.674,111945.0
2023-10-27 11:00:00,14.54,14.56,14.5,14.51,114473.0,13.6646,13.6834,13.627,13.6364,114473.0
2023-10-27 11:30:00,14.5,14.5,14.4,14.4,89426.0,13.627,13.627,13.533,13.533,89426.0
2023-10-27 12:00:00,14.4,14.55,14.36,14.51,157800.0,13.533,13.674,13.4954,13.6364,157800.0
2023-10-27 12:30:00,14.51,14.58,14.49,14.57,78706.0,13.6364,13.7021,13.6176,13.6927,78706.0
2023-10-27 13:00:00,14.56,14.6,14.53,14.56,73458.0,13.6834,13.7209,13.6552,13.6834,73458.0
2023-10-27 13:30:00,14.56,14.56,14.49,14.5,47904.0,13.6834,13.6834,13.6176,13.627,47904.0
2023-10-27 14:00:00,14.51,14.54,14.49,14.5,65014.0,13.6364,13.6646,13.6176,13.627,65014.0
2023-10-27 14:30:00,14.5,14.55,14.49,14.51,58737.0,13.627,13.674,13.6176,13.6364,58737.0
2023-10-27 15:00:00,14.51,14.53,14.49,14.52,89350.0,13.6364,13.6552,13.6176,13.6458,89350.0
2023-10-27 15:30:00,14.52,14.52,14.45,14.47,342409.0,13.6458,13.6458,13.58,13.5988,342409.0
2023-10-30 09:30:00,14.69,14.72,14.4,14.43,287466.0,13.8055,13.8337,13.533,13.5612,287466.0
2023-10-30 10:00:00,14.42,14.44,14.26,14.31,285373.0,13.5518,13.5706,13.4014,13.4484,285373.0
2023-10-30 10:30:00,14.3,14.36,14.25,14.29,201162.0,13.439,13.4954,13.392,13.4296,201162.0
2023-10-30 11:00:00,14.29,14.33,14.28,14.33,169240.0,13.4296,13.4672,13.4202,13.4672,169240.0
2023-10-30 11:30:00,14.34,14.38,14.26,14.29,133290.0,13.4766,13.5142,13.4014,13.4296,133290.0
2023-10-30 12:00:00,14.29,14.33,14.23,14.24,206302.0,13.4296,13.4672,13.3732,13.3826,206302.0
2023-10-30 12:30:00,14.24,14.25,14.17,14.17,173283.0,13.3826,13.392,13.3168,13.3168,173283.0
2023-10-30 13:00:00,14.17,14.22,14.14,14.21,180665.0,13.3168,13.3638,13.2886,13.3544,180665.0
2023-10-30 13:30:00,14.21,14.37,14.2,14.33,150294.0,13.3544,13.5048,13.345,13.4672,150294.0
2023-10-30 14:00:00,14.33,14.39,14.32,14.34,129948.0,13.4672,13.5236,13.4578,13.4766,129948.0
2023-10-30 14:30:00,14.34,14.42,14.33,14.41,127084.0,13.4766,13.5518,13.4672,13.5424,127084.0
2023-10-30 15:00:00,14.41,14.45,14.36,14.38,198959.0,13.5424,13.58,13.4954,13.5142,198959.0
2023-10-30 15:30:00,14.37,14.4,14.34,14.38,443459.0,13.5048,13.533,13.4766,13.5142,443459.0
2023-10-31 09:30:00,14.29,14.36,14.11,14.12,263617.0,13.4296,13.4954,13.2604,13.2698,263617.0
2023-10-31 10:00:00,14.13,14.15,14.05,14.12,217731.0,13.2792,13.298,13.2041,13.2698,217731.0
2023-10-31 10:30:00,14.12,14.15,14.06,14.12,316423.0,13.2698,13.298,13.2135,13.2698,316423.0
2023-10-31 11:00:00,14.11,14.19,14.08,14.09,164596.0,13.2604,13.3356,13.2323,13.2417,164596.0
2023-10-31 11:30:00,14.08,14.12,14.05,14.09,150049.0,13.2323,13.2698,13.2041,13.2417,150049.0
2023-10-31 12:00:00,14.09,14.1,14.01,14.02,173495.0,13.2417,13.251,13.1665,13.1759,173495.0
2023-10-31 12:30:00,14.01,14.13,14.01,14.12,137523.0,13.1665,13.2792,13.1665,13.2698,137523.0
2023-10-31 13:00:00,14.12,14.16,14.1,14.13,107417.0,13.2698,13.3074,13.251,13.2792,107417.0
2023-10-31 13:30:00,14.13,14.21,14.13,14.21,62012.0,13.2792,13.3544,13.2792,13.3544,62012.0
2023-10-31 14:00:00,14.2,14.23,14.19,14.21,81011.0,13.345,13.3732,13.3356,13.3544,81011.0
2023-10-31 14:30:00,14.21,14.29,14.21,14.29,116605.0,13.3544,13.4296,13.3544,13.4296,116605.0
2023-10-31 15:00:00,14.29,14.32,14.26,14.3,155540.0,13.4296,13.4578,13.4014,13.439,155540.0
2023-10-31 15:30:00,14.3,14.31,14.26,14.27,335232.0,13.439,13.4484,13.4014,13.4108,335232.0
2023-11-01 09:30:00,14.27,14.4,14.06,14.15,373207.0,13.4108,13.533,13.2135,13.298,373207.0
2023-11-01 10:00:00,14.15,14.2,14.09,14.18,206235.0,13.298,13.345,13.2417,13.3262,206235.0
2023-11-01 10:30:00,14.18,14.34,14.17,14.29,387106.0,13.3262,13.4766,13.3168,13.4296,387106.0
2023-11-01 11:00:00,14.29,14.31,14.23,14.28,181444.0,13.4296,13.4484,13.3732,13.4202,181444.0
2023-11-01 11:30:00,14.28,14.33,14.26,14.31,106647.0,13.4202,13.4672,13.4014,13.4484,106647.0
2023-11-01 12:00:00,14.31,14.32,14.27,14.28,110924.0,13.4484,13.4578,13.4108,13.4202,110924.0
2023-11-01 12:30:00,14.27,14.3,14.24,14.29,78486.0,13.4108,13.439,13.3826,13.4296,78486.0
2023-11-01 13:00:00,14.29,14.29,14.26,14.28,74337.0,13.4296,13.4296,13.4014,13.4202,74337.0
2023-11-01 13:30:00,14.28,14.31,14.26,14.3,110307.0,13.4202,13.4484,13.4014,13.439,110307.0
2023-11-01 14:00:00,14.3,14.32,14.21,14.27,134426.0,13.439,13.4578,13.3544,13.4108,134426.0
2023-11-01 14:30:00,14.27,14.31,14.19,14.28,158849.0,13.4108,13.4484,13.3356,13.4202,158849.0
2023-11-01 15:00:00,14.28,14.32,14.26,14.31,185083.0,13.4202,13.4578,13.4014,13.4484,185083.0
2023-11-01 15:30:00,14.31,14.37,14.29,14.34,469827.0,13.4484,13.5048,13.4296,13.4766,469827.0
2023-11-02 09:30:00,14.52,14.7,14.47,14.65,342167.0,13.6458,13.8149,13.5988,13.7679,342167.0
2023-11-02 10:00:00,14.65,14.66,14.53,14.58,102512.0,13.7679,13.7773,13.6552,13.7021,102512.0
2023-11-02 10:30:00,14.58,14.63,14.54,14.58,111217.0,13.7021,13.7491,13.6646,13.7021,111217.0
2023-11-02 11:00:00,14.58,14.6,14.48,14.6,105193.0,13.7021,13.7209,13.6082,13.7209,105193.0
2023-11-02 11:30:00,14.6,14.63,14.59,14.61,74074.0,13.7209,13.7491,13.7115,13.7303,74074.0
2023-11-02 12:00:00,14.6,14.61,14.53,14.53,111187.0,13.7209,13.7303,13.6552,13.6552,111187.0
2023-11-02 12:30:00,14.54,14.58,14.53,14.56,57408.0,13.6646,13.7021,13.6552,13.6834,57408.0
2023-11-02 13:00:00,14.55,14.62,14.55,14.59,71259.0,13.674,13.7397,13.674,13.7115,71259.0
2023-11-02 13:30:00,14.59,14.62,14.58,14.6,39709.0,13.7115,13.7397,13.7021,13.7209,39709.0
2023-11-02 14:00:00,14.6,14.6,14.5,14.53,61516.0,13.7209,13.7209,13.627,13.6552,61516.0
2023-11-02 14:30:00,14.53,14.58,14.51,14.55,87747.0,13.6552,13.7021,13.6364,13.674,87747.0
2023-11-02 15:00:00,14.56,14.58,14.55,14.57,61846.0,13.6834,13.7021,13.674,13.6927,61846.0
2023-11-02 15:30:00,14.57,14.65,14.55,14.65,522672.0,13.6927,13.7679,13.674,13.7679,522672.0
2023-11-03 09:30:00,15.0,15.36,15.0,15.28,339953.0,14.0969,14.4352,14.0969,14.36,339953.0
2023-11-03 10:00:00,15.28,15.31,15.19,15.28,238997.0,14.36,14.3882,14.2754,14.36,238997.0
2023-11-03 10:30:00,15.27,15.29,15.23,15.27,194914.0,14.3506,14.3694,14.313,14.3506,194914.0
2023-11-03 11:00:00,15.27,15.42,15.26,15.41,160098.0,14.3506,14.4916,14.3412,14.4822,160098.0
2023-11-03 11:30:00,15.42,15.5,15.41,15.48,139301.0,14.4916,14.5668,14.4822,14.548,139301.0
2023-11-03 12:00:00,15.49,15.56,15.47,15.53,144634.0,14.5574,14.6231,14.5386,14.5949,144634.0
2023-11-03 12:30:00,15.52,15.59,15.5,15.59,113511.0,14.5856,14.6513,14.5668,14.6513,113511.0
2023-11-03 13:00:00,15.59,15.6,15.52,15.54,133592.0,14.6513,14.6607,14.5856,14.6043,133592.0
2023-11-03 13:30:00,15.54,15.59,15.54,15.57,62310.0,14.6043,14.6513,14.6043,14.6325,62310.0
2023-11-03 14:00:00,15.57,15.58,15.53,15.56,117054.0,14.6325,14.6419,14.5949,14.6231,117054.0
2023-11-03 14:30:00,15.56,15.57,15.53,15.56,307318.0,14.6231,14.6325,14.5949,14.6231,307318.0
2023-11-03 15:00:00,15.57,15.61,15.55,15.57,175034.0,14.6325,14.6701,14.6137,14.6325,175034.0
2023-11-03 15:30:00,15.57,15.6,15.51,15.52,728180.0,14.6325,14.6607,14.5762,14.5856,728180.0
2023-11-06 09:30:00,15.7,15.92,15.51,15.67,413100.0,14.7547,14.9615,14.5762,14.7265,413100.0
2023-11-06 10:00:00,15.67,15.7,15.54,15.69,636934.0,14.7265,14.7547,14.6043,14.7453,636934.0
2023-11-06 10:30:00,15.7,15.7,15.54,15.58,224632.0,14.7547,14.7547,14.6043,14.6419,224632.0
2023-11-06 11:00:00,15.58,15.68,15.56,15.64,231369.0,14.6419,14.7359,14.6231,14.6983,231369.0
2023-11-06 11:30:00,15.64,15.68,15.53,15.66,108393.0,14.6983,14.7359,14.5949,14.7171,108393.0
2023-11-06 12:00:00,15.66,15.69,15.52,15.56,108403.0,14.7171,14.7453,14.5856,14.6231,108403.0
2023-11-06 12:30:00,15.56,15.58,15.44,15.44,113021.0,14.6231,14.6419,14.5104,14.5104,113021.0
2023-11-06 13:00:00,15.44,15.48,15.38,15.39,118782.0,14.5104,14.548,14.454,14.4634,118782.0
2023-11-06 13:30:00,15.39,15.41,15.32,15.36,150140.0,14.4634,14.4822,14.3976,14.4352,150140.0
2023-11-06 14:00:00,15.36,15.44,15.33,15.39,124180.0,14.4352,14.5104,14.407,14.4634,124180.0
2023-11-06 14:30:00,15.39,15.42,15.38,15.4,99778.0,14.4634,14.4916,14.454,14.4728,99778.0
2023-11-06 15:00:00,15.4,15.43,15.35,15.36,119217.0,14.4728,14.501,14.4258,14.4352,119217.0
2023-11-06 15:30:00,15.36,15.37,15.29,15.29,464147.0,14.4352,14.4446,14.3694,14.3694,464147.0
2023-11-07 09:30:00,15.17,15.18,14.68,14.82,295947.0,14.2566,14.266,13.7961,13.9277,295947.0
2023-11-07 10:00:00,14.82,14.84,14.64,14.79,298942.0,13.9277,13.9465,13.7585,13.8995,298942.0
2023-11-07 10:30:00,14.78,14.96,14.77,14.83,195271.0,13.8901,14.0593,13.8807,13.9371,195271.0
2023-11-07 11:00:00,14.83,14.9,14.8,14.83,117783.0,13.9371,14.0029,13.9089,13.9371,117783.0
2023-11-07 11:30:00,14.83,14.9,14.81,14.84,115697.0,13.9371,14.0029,13.9183,13.9465,115697.0
2023-11-07 12:00:00,14.83,14.84,14.78,14.8,110972.0,13.9371,13.9465,13.8901,13.9089,110972.0
2023-11-07 12:30:00,14.8,14.89,14.79,14.89,87627.0,13.9089,13.9935,13.8995,13.9935,87627.0
2023-11-07 13:00:00,14.88,14.9,14.83,14.85,28511.0,13.9841,14.0029,13.9371,13.9559,28511.0
2023-11-07 13:30:00,14.85,14.91,14.83,14.91,89981.0,13.9559,14.0123,13.9371,14.0123,89981.0
2023-11-07 14:00:00,14.91,14.93,14.88,14.91,59099.0,14.0123,14.0311,13.9841,14.0123,59099.0
2023-11-07 14:30:00,14.92,14.95,14.85,14.85,46130.0,14.0217,14.0499,13.9559,13.9559,46130.0
2023-11-07 15:00:00,14.85,14.86,14.79,14.82,85864.0,13.9559,13.9653,13.8995,13.9277,85864.0
2023-11-07 15:30:00,14.82,14.84,14.78,14.84,375382.0,13.9277,13.9465,13.8901,13.9465,375382.0
2023-11-08 09:30:00,14.71,14.83,14.56,14.79,268478.0,13.8243,13.9371,13.6834,13.8995,268478.0
2023-11-08 10:00:00,14.79,14.81,14.62,14.65,232858.0,13.8995,13.9183,13.7397,13.7679,232858.0
2023-11-08 10:30:00,14.65,14.66,14.5,14.52,249665.0,13.7679,13.7773,13.627,13.6458,249665.0
2023-11-08 11:00:00,14.52,14.62,14.49,14.59,261514.0,13.6458,13.7397,13.6176,13.7115,261514.0
2023-11-08 11:30:00,14.59,14.63,14.57,14.59,175444.0,13.7115,13.7491,13.6927,13.7115,175444.0
2023-11-08 12:00:00,14.58,14.59,14.47,14.49,176834.0,13.7021,13.7115,13.5988,13.6176,176834.0
2023-11-08 12:30:00,14.48,14.49,14.44,14.46,161137.0,13.6082,13.6176,13.5706,13.5894,161137.0
2023-11-08 13:00:00,14.45,14.5,14.41,14.5,114564.0,13.58,13.627,13.5424,13.627,114564.0
2023-11-08 13:30:00,14.5,14.56,14.48,14.52,157195.0,13.627,13.6834,13.6082,13.6458,157195.0
2023-11-08 14:00:00,14.52,14.53,14.48,14.52,92123.0,13.6458,13.6552,13.6082,13.6458,92123.0
2023-11-08 14:30:00,14.52,14.52,14.44,14.46,168632.0,13.6458,13.6458,13.5706,13.5894,168632.0
2023-11-08 15:00:00,14.46,14.51,14.43,14.44,210452.0,13.5894,13.6364,13.5612,13.5706,210452.0
2023-11-08 15:30:00,14.45,14.53,14.42,14.53,656198.0,13.58,13.6552,13.5518,13.6552,656198.0
2023-11-09 09:30:00,14.47,14.57,14.22,14.47,271410.0,13.5988,13.6927,13.3638,13.5988,271410.0
2023-11-09 10:00:00,14.48,14.5,14.34,14.37,272822.0,13.6082,13.627,13.4766,13.5048,272822.0
2023-11-09 10:30:00,14.37,14.37,14.27,14.35,300267.0,13.5048,13.5048,13.4108,13.486,300267.0
2023-11-09 11:00:00,14.35,14.35,14.28,14.32,148454.0,13.486,13.486,13.4202,13.4578,148454.0
2023-11-09 11:30:00,14.32,14.41,14.3,14.32,129681.0,13.4578,13.5424,13.439,13.4578,129681.0
2023-11-09 12:00:00,14.32,14.33,14.22,14.22,81434.0,13.4578,13.4672,13.3638,13.3638,81434.0
2023-11-09 12:30:00,14.22,14.34,14.22,14.3,93301.0,13.3638,13.4766,13.3638,13.439,93301.0
2023-11-09 13:00:00,14.3,14.34,14.23,14.29,120852.0,13.439,13.4766,13.3732,13.4296,120852.0
2023-11-09 13:30:00,14.29,14.3,14.25,14.28,76832.0,13.4296,13.439,13.392,13.4202,76832.0
2023-11-09 14:00:00,14.27,14.28,14.22,14.25,80021.0,13.4108,13.4202,13.3638,13.392,80021.0
2023-11-09 14:30:00,14.25,14.25,14.19,14.19,158629.0,13.392,13.392,13.3356,13.3356,158629.0
2023-11-09 15:00:00,14.2,14.22,14.17,14.17,117702.0,13.345,13.3638,13.3168,13.3168,117702.0
2023-11-09 15:30:00,14.18,14.2,14.14,14.14,520339.0,13.3262,13.345,13.2886,13.2886,520339.0
2023-11-10 09:30:00,14.07,14.15,13.9,14.04,281390.0,13.2229,13.298,13.0631,13.1947,281390.0
2023-11-10 10:00:00,14.04,14.06,13.97,13.99,244306.0,13.1947,13.2135,13.1289,13.1477,244306.0
2023-11-10 10:30:00,13.99,14.04,13.98,14.03,264808.0,13.1477,13.1947,13.1383,13.1853,264808.0
2023-11-10 11:00:00,14.03,14.13,14.02,14.13,154673.0,13.1853,13.2792,13.1759,13.2792,154673.0
2023-11-10 11:30:00,14.13,14.17,14.09,14.17,123158.0,13.2792,13.3168,13.2417,13.3168,123158.0
2023-11-10 12:00:00,14.17,14.24,14.16,14.24,134810.0,13.3168,13.3826,13.3074,13.3826,134810.0
2023-11-10 12:30:00,14.24,14.27,14.23,14.26,83330.0,13.3826,13.4108,13.3732,13.4014,83330.0
2023-11-10 13:00:00,14.26,14.27,14.23,14.25,81585.0,13.4014,13.4108,13.3732,13.392,81585.0
2023-11-10 13:30:00,14.25,14.27,14.24,14.25,85622.0,13.392,13.4108,13.3826,13.392,85622.0
2023-11-10 14:00:00,14.25,14.28,14.24,14.26,105884.0,13.392,13.4202,13.3826,13.4014,105884.0
2023-11-10 14:30:00,14.26,14.26,14.21,14.24,114532.0,13.4014,13.4014,13.3544,13.3826,114532.0
2023-11-10 15:00:00,14.24,14.29,14.21,14.29,138920.0,13.3826,13.4296,13.3544,13.4296,138920.0
2023-11-10 15:30:00,14.29,14.33,14.26,14.29,438064.0,13.4296,13.4672,13.4014,13.4296,438064.0
2023-11-13 09:30:00,14.38,14.42,14.24,14.31,238960.0,13.5142,13.5518,13.3826,13.4484,238960.0
2023-11-13 10:00:00,14.31,14.31,14.13,14.15,291317.0,13.4484,13.4484,13.2792,13.298,291317.0
2023-11-13 10:30:00,14.15,14.23,14.14,14.21,195151.0,13.298,13.3732,13.2886,13.3544,195151.0
2023-11-13 11:00:00,14.21,14.28,14.2,14.26,182971.0,13.3544,13.4202,13.345,13.4014,182971.0
2023-11-13 11:30:00,14.26,14.4,14.24,14.36,114890.0,13.4014,13.533,13.3826,13.4954,114890.0
2023-11-13 12:00:00,14.36,14.36,14.23,14.29,162168.0,13.4954,13.4954,13.3732,13.4296,162168.0
2023-11-13 12:30:00,14.29,14.32,14.22,14.31,263400.0,13.4296,13.4578,13.3638,13.4484,263400.0
2023-11-13 13:00:00,14.31,14.36,14.28,14.32,115047.0,13.4484,13.4954,13.4202,13.4578,115047.0
2023-11-13 13:30:00,14.32,14.37,14.3,14.37,177058.0,13.4578,13.5048,13.439,13.5048,177058.0
2023-11-13 14:00:00,14.37,14.38,14.3,14.32,149591.0,13.5048,13.5142,13.439,13.4578,149591.0
2023-11-13 14:30:00,14.32,14.33,14.27,14.28,145904.0,13.4578,13.4672,13.4108,13.4202,145904.0
2023-11-13 15:00:00,14.28,14.3,14.25,14.26,191784.0,13.4202,13.439,13.392,13.4014,191784.0
2023-11-13 15:30:00,14.27,14.31,14.2,14.31,785926.0,13.4108,13.4484,13.345,13.4484,785926.0
2023-11-14 09:30:00,14.71,15.34,14.66,15.13,1199221.0,13.8243,14.4164,13.7773,14.219,1199221.0
2023-11-14 10:00:00,15.13,15.45,15.09,15.43,514124.0,14.219,14.5198,14.1814,14.501,514124.0
2023-11-14 10:30:00,15.45,15.46,15.23,15.31,660613.0,14.5198,14.5292,14.313,14.3882,660613.0
2023-11-14 11:00:00,15.31,15.33,15.14,15.19,486240.0,14.3882,14.407,14.2284,14.2754,486240.0
2023-11-14 11:30:00,15.19,15.22,14.79,14.83,303034.0,14.2754,14.3036,13.8995,13.9371,303034.0
2023-11-14 12:00:00,14.83,14.83,14.56,14.57,218645.0,13.9371,13.9371,13.6834,13.6927,218645.0
2023-11-14 12:30:00,14.57,14.6,14.46,14.52,224400.0,13.6927,13.7209,13.5894,13.6458,224400.0
2023-11-14 13:00:00,14.52,14.63,14.36,14.61,232248.0,13.6458,13.7491,13.4954,13.7303,232248.0
2023-11-14 13:30:00,14.61,14.61,14.48,14.5,192877.0,13.7303,13.7303,13.6082,13.627,192877.0
2023-11-14 14:00:00,14.5,14.59,14.45,14.5,134925.0,13.627,13.7115,13.58,13.627,134925.0
2023-11-14 14:30:00,14.5,14.78,14.5,14.74,235980.0,13.627,13.8901,13.627,13.8525,235980.0
2023-11-14 15:00:00,14.73,14.78,14.71,14.78,254361.0,13.8431,13.8901,13.8243,13.8901,254361.0
2023-11-14 15:30:00,14.78,14.83,14.73,14.81,671159.0,13.8901,13.9371,13.8431,13.9183,671159.0
2023-11-15 09:30:00,15.39,16.09,15.35,16.06,1119456.0,14.4634,15.1212,14.4258,15.093,1119456.0
2023-11-15 10:00:00,16.07,16.49,16.02,16.43,716184.0,15.1024,15.4971,15.0554,15.4408,716184.0
2023-11-15 10:30:00,16.43,16.64,16.37,16.57,688995.0,15.4408,15.6381,15.3844,15.5723,688995.0
2023-11-15 11:00:00,16.57,16.62,16.3,16.41,401757.0,15.5723,15.6193,15.3186,15.422,401757.0
2023-11-15 11:30:00,16.41,16.41,16.21,16.23,621658.0,15.422,15.422,15.234,15.2528,621658.0
2023-11-15 12:00:00,16.22,16.26,16.13,16.14,228461.0,15.2434,15.281,15.1588,15.1682,228461.0
2023-11-15 12:30:00,16.14,16.15,16.01,16.03,158560.0,15.1682,15.1776,15.046,15.0648,158560.0
2023-11-15 13:00:00,16.02,16.03,15.9,15.95,245675.0,15.0554,15.0648,14.9427,14.9897,245675.0
2023-11-15 13:30:00,15.95,15.96,15.85,15.89,276821.0,14.9897,14.9991,14.8957,14.9333,276821.0
2023-11-15 14:00:00,15.9,15.94,15.84,15.88,141639.0,14.9427,14.9803,14.8863,14.9239,141639.0
2023-11-15 14:30:00,15.88,15.91,15.86,15.89,105709.0,14.9239,14.9521,14.9051,14.9333,105709.0
2023-11-15 15:00:00,15.9,15.93,15.83,15.91,204804.0,14.9427,14.9709,14.8769,14.9521,204804.0
2023-11-15 15:30:00,15.91,15.95,15.77,15.79,914203.0,14.9521,14.9897,14.8205,14.8393,914203.0
2023-11-16 09:30:00,15.22,15.7,15.03,15.5,655522.0,14.3036,14.7547,14.1251,14.5668,655522.0
2023-11-16 10:00:00,15.51,15.65,15.29,15.35,287623.0,14.5762,14.7077,14.3694,14.4258,287623.0
2023-11-16 10:30:00,15.34,15.41,15.26,15.39,389964.0,14.4164,14.4822,14.3412,14.4634,389964.0
2023-11-16 11:00:00,15.4,15.41,15.22,15.23,221344.0,14.4728,14.4822,14.3036,14.313,221344.0
2023-11-16 11:30:00,15.23,15.36,15.2,15.23,189143.0,14.313,14.4352,14.2848,14.313,189143.0
2023-11-16 12:00:00,15.23,15.29,15.21,15.24,106668.0,14.313,14.3694,14.2942,14.3224,106668.0
2023-11-16 12:30:00,15.25,15.31,15.23,15.29,81316.0,14.3318,14.3882,14.313,14.3694,81316.0
2023-11-16 13:00:00,15.29,15.29,15.2,15.23,118397.0,14.3694,14.3694,14.2848,14.313,118397.0
2023-11-16 13:30:00,15.24,15.28,15.21,15.26,95601.0,14.3224,14.36,14.2942,14.3412,95601.0
2023-11-16 14:00:00,15.26,15.31,15.24,15.29,111137.0,14.3412,14.3882,14.3224,14.3694,111137.0
2023-11-16 14:30:00,15.29,15.36,15.28,15.31,122342.0,14.3694,14.4352,14.36,14.3882,122342.0
2023-11-16 15:00:00,15.32,15.37,15.3,15.35,114920.0,14.3976,14.4446,14.3788,14.4258,114920.0
2023-11-16 15:30:00,15.35,15.37,15.3,15.31,562203.0,14.4258,14.4446,14.3788,14.3882,562203.0
2023-11-17 09:30:00,15.3,15.59,15.3,15.38,341788.0,14.3788,14.6513,14.3788,14.454,341788.0
2023-11-17 10:00:00,15.38,15.46,15.33,15.45,187277.0,14.454,14.5292,14.407,14.5198,187277.0
2023-11-17 10:30:00,15.44,15.52,15.38,15.51,169833.0,14.5104,14.5856,14.454,14.5762,169833.0
2023-11-17 11:00:00,15.52,15.52,15.39,15.4,127645.0,14.5856,14.5856,14.4634,14.4728,127645.0
2023-11-17 11:30:00,15.4,15.47,15.33,15.47,140920.0,14.4728,14.5386,14.407,14.5386,140920.0
2023-11-17 12:00:00,15.46,15.56,15.46,15.56,156573.0,14.5292,14.6231,14.5292,14.6231,156573.0
2023-11-17 12:30:00,15.56,15.59,15.5,15.51,84407.0,14.6231,14.6513,14.5668,14.5762,84407.0
2023-11-17 13:00:00,15.51,15.52,15.47,15.5,75991.0,14.5762,14.5856,14.5386,14.5668,75991.0
2023-11-17 13:30:00,15.5,15.53,15.43,15.44,165240.0,14.5668,14.5949,14.501,14.5104,165240.0
2023-11-17 14:00:00,15.44,15.48,15.41,15.45,152219.0,14.5104,14.548,14.4822,14.5198,152219.0
2023-11-17 14:30:00,15.45,15.46,15.42,15.42,127354.0,14.5198,14.5292,14.4916,14.4916,127354.0
2023-11-17 15:00:00,15.43,15.44,15.41,15.42,166579.0,14.501,14.5104,14.4822,14.4916,166579.0
2023-11-17 15:30:00,15.42,15.53,15.38,15.52,471442.0,14.4916,14.5949,14.454,14.5856,471442.0
2023-11-20 09:30:00,15.64,16.19,15.63,16.18,415756.0,14.6983,15.2152,14.6889,15.2058,415756.0
2023-11-20 10:00:00,16.19,16.49,16.13,16.44,700341.0,15.2152,15.4971,15.1588,15.4502,700341.0
2023-11-20 10:30:00,16.43,16.54,16.39,16.41,353984.0,15.4408,15.5441,15.4032,15.422,353984.0
2023-11-20 11:00:00,16.41,16.53,16.37,16.37,233236.0,15.422,15.5347,15.3844,15.3844,233236.0
2023-11-20 11:30:00,16.37,16.56,16.33,16.51,188533.0,15.3844,15.5629,15.3468,15.5159,188533.0
2023-11-20 12:00:00,16.5,16.56,16.31,16.32,151860.0,15.5065,15.5629,15.328,15.3374,151860.0
2023-11-20 12:30:00,16.32,16.33,16.16,16.19,130775.0,15.3374,15.3468,15.187,15.2152,130775.0
2023-11-20 13:00:00,16.2,16.26,16.15,16.17,109868.0,15.2246,15.281,15.1776,15.1964,109868.0
2023-11-20 13:30:00,16.18,16.22,16.15,16.2,99362.0,15.2058,15.2434,15.1776,15.2246,99362.0
2023-11-20 14:00:00,16.2,16.28,16.16,16.25,101667.0,15.2246,15.2998,15.187,15.2716,101667.0
2023-11-20 14:30:00,16.25,16.35,16.24,16.35,174776.0,15.2716,15.3656,15.2622,15.3656,174776.0
2023-11-20 15:00:00,16.35,16.39,16.33,16.39,177507.0,15.3656,15.4032,15.3468,15.4032,177507.0
2023-11-20 15:30:00,16.39,16.52,16.38,16.47,824541.0,15.4032,15.5253,15.3938,15.4784,824541.0
2023-11-21 09:30:00,16.32,16.37,15.83,15.84,408838.0,15.3374,15.3844,14.8769,14.8863,408838.0
2023-11-21 10:00:00,15.85,15.98,15.72,15.72,181550.0,14.8957,15.0179,14.7735,14.7735,181550.0
2023-11-21 10:30:00,15.73,15.88,15.7,15.88,279811.0,14.7829,14.9239,14.7547,14.9239,279811.0
2023-11-21 11:00:00,15.88,15.89,15.62,15.62,141807.0,14.9239,14.9333,14.6795,14.6795,141807.0
2023-11-21 11:30:00,15.62,15.7,15.59,15.65,146340.0,14.6795,14.7547,14.6513,14.7077,146340.0
2023-11-21 12:00:00,15.65,15.7,15.6,15.63,93615.0,14.7077,14.7547,14.6607,14.6889,93615.0
2023-11-21 12:30:00,15.64,15.65,15.57,15.59,83808.0,14.6983,14.7077,14.6325,14.6513,83808.0
2023-11-21 13:00:00,15.59,15.67,15.55,15.66,93074.0,14.6513,14.7265,14.6137,14.7171,93074.0
2023-11-21 13:30:00,15.66,15.71,15.65,15.7,67416.0,14.7171,14.7641,14.7077,14.7547,67416.0
2023-11-21 14:00:00,15.69,15.73,15.66,15.73,93829.0,14.7453,14.7829,14.7171,14.7829,93829.0
2023-11-21 14:30:00,15.72,15.75,15.7,15.74,83588.0,14.7735,14.8017,14.7547,14.7923,83588.0
2023-11-21 15:00:00,15.74,15.79,15.7,15.77,156855.0,14.7923,14.8393,14.7547,14.8205,156855.0
2023-11-21 15:30:00,15.76,15.78,15.68,15.75,587503.0,14.8111,14.8299,14.7359,14.8017,587503.0
2023-11-22 09:30:00,15.81,15.99,15.78,15.84,280037.0,14.8581,15.0273,14.8299,14.8863,280037.0
2023-11-22 10:00:00,15.84,15.92,15.75,15.91,239539.0,14.8863,14.9615,14.8017,14.9521,239539.0
2023-11-22 10:30:00,15.9,15.96,15.87,15.9,138492.0,14.9427,14.9991,14.9145,14.9427,138492.0
2023-11-22 11:00:00,15.91,15.98,15.9,15.92,132897.0,14.9521,15.0179,14.9427,14.9615,132897.0
2023-11-22 11:30:00,15.92,15.94,15.86,15.92,132384.0,14.9615,14.9803,14.9051,14.9615,132384.0
2023-11-22 12:00:00,15.91,15.97,15.85,15.96,129905.0,14.9521,15.0085,14.8957,14.9991,129905.0
2023-11-22 12:30:00,15.96,16.04,15.96,16.02,83054.0,14.9991,15.0742,14.9991,15.0554,83054.0
2023-11-22 13:00:00,16.02,16.03,15.99,16.02,71184.0,15.0554,15.0648,15.0273,15.0554,71184.0
2023-11-22 13:30:00,16.02,16.03,15.97,16.03,74255.0,15.0554,15.0648,15.0085,15.0648,74255.0
2023-11-22 14:00:00,16.01,16.03,15.96,15.99,64369.0,15.046,15.0648,14.9991,15.0273,64369.0
2023-11-22 14:30:00,15.99,16.03,15.95,16.02,149128.0,15.0273,15.0648,14.9897,15.0554,149128.0
2023-11-22 15:00:00,16.02,16.12,16.01,16.09,178195.0,15.0554,15.1494,15.046,15.1212,178195.0
2023-11-22 15:30:00,16.09,16.18,16.08,16.16,498099.0,15.1212,15.2058,15.1118,15.187,498099.0
2023-11-24 09:30:00,16.01,16.62,16.01,16.37,529549.0,15.046,15.6193,15.046,15.3844,529549.0
2023-11-24 10:00:00,16.36,16.46,16.27,16.38,275485.0,15.375,15.469,15.2904,15.3938,275485.0
2023-11-24 10:30:00,16.38,16.44,16.35,16.44,190057.0,15.3938,15.4502,15.3656,15.4502,190057.0
2023-11-24 11:00:00,16.44,16.45,16.35,16.36,183008.0,15.4502,15.4596,15.3656,15.375,183008.0
2023-11-24 11:30:00,16.36,16.43,16.25,16.41,221203.0,15.375,15.4408,15.2716,15.422,221203.0
2023-11-24 12:00:00,16.41,16.55,16.37,16.52,192086.0,15.422,15.5535,15.3844,15.5253,192086.0
2023-11-24 12:30:00,16.52,16.57,16.46,16.54,499956.0,15.5253,15.5723,15.469,15.5441,499956.0
2023-11-27 09:30:00,16.37,16.54,16.17,16.36,390934.0,15.3844,15.5441,15.1964,15.375,390934.0
2023-11-27 10:00:00,16.37,16.4,16.22,16.34,170214.0,15.3844,15.4126,15.2434,15.3562,170214.0
2023-11-27 10:30:00,16.34,16.4,16.3,16.31,141207.0,15.3562,15.4126,15.3186,15.328,141207.0
2023-11-27 11:00:00,16.3,16.32,16.17,16.3,129861.0,15.3186,15.3374,15.1964,15.3186,129861.0
2023-11-27 11:30:00,16.3,16.35,16.25,16.32,226090.0,15.3186,15.3656,15.2716,15.3374,226090.0
2023-11-27 12:00:00,16.32,16.41,16.3,16.39,130622.0,15.3374,15.422,15.3186,15.4032,130622.0
2023-11-27 12:30:00,16.4,16.4,16.32,16.37,105424.0,15.4126,15.4126,15.3374,15.3844,105424.0
2023-11-27 13:00:00,16.36,16.37,16.29,16.33,104626.0,15.375,15.3844,15.3092,15.3468,104626.0
2023-11-27 13:30:00,16.32,16.34,16.23,16.24,104793.0,15.3374,15.3562,15.2528,15.2622,104793.0
2023-11-27 14:00:00,16.24,16.31,16.23,16.29,116705.0,15.2622,15.328,15.2528,15.3092,116705.0
2023-11-27 14:30:00,16.29,16.31,16.21,16.22,107619.0,15.3092,15.328,15.234,15.2434,107619.0
2023-11-27 15:00:00,16.22,16.27,16.21,16.27,115985.0,15.2434,15.2904,15.234,15.2904,115985.0
2023-11-27 15:30:00,16.27,16.27,16.14,16.14,698676.0,15.2904,15.2904,15.1682,15.1682,698676.0
2023-11-28 09:30:00,16.25,16.75,16.25,16.48,438487.0,15.2716,15.7415,15.2716,15.4877,438487.0
2023-11-28 10:00:00,16.48,16.56,16.45,16.52,160868.0,15.4877,15.5629,15.4596,15.5253,160868.0
2023-11-28 10:30:00,16.51,16.62,16.47,16.55,172470.0,15.5159,15.6193,15.4784,15.5535,172470.0
2023-11-28 11:00:00,16.55,16.59,16.48,16.48,134053.0,15.5535,15.5911,15.4877,15.4877,134053.0
2023-11-28 11:30:00,16.48,16.52,16.43,16.48,148907.0,15.4877,15.5253,15.4408,15.4877,148907.0
2023-11-28 12:00:00,16.48,16.55,16.41,16.52,178649.0,15.4877,15.5535,15.422,15.5253,178649.0
2023-11-28 12:30:00,16.52,16.54,16.48,16.51,93295.0,15.5253,15.5441,15.4877,15.5159,93295.0
2023-11-28 13:00:00,16.51,16.51,16.42,16.45,79795.0,15.5159,15.5159,15.4314,15.4596,79795.0
2023-11-28 13:30:00,16.46,16.48,16.41,16.45,77050.0,15.469,15.4877,15.422,15.4596,77050.0
2023-11-28 14:00:00,16.45,16.49,16.43,16.46,94289.0,15.4596,15.4971,15.4408,15.469,94289.0
2023-11-28 14:30:00,16.46,16.48,16.44,16.47,90720.0,15.469,15.4877,15.4502,15.4784,90720.0
2023-11-28 15:00:00,16.47,16.51,16.45,16.5,152912.0,15.4784,15.5159,15.4596,15.5065,152912.0
2023-11-28 15:30:00,16.5,16.52,16.42,16.44,677905.0,15.5065,15.5253,15.4314,15.4502,677905.0
2023-11-29 09:30:00,16.17,16.45,15.9,16.28,871456.0,15.1964,15.4596,14.9427,15.2998,871456.0
2023-11-29 10:00:00,16.28,16.37,16.22,16.3,352463.0,15.2998,15.3844,15.2434,15.3186,352463.0
2023-11-29 10:30:00,16.3,16.36,16.25,16.25,237211.0,15.3186,15.375,15.2716,15.2716,237211.0
2023-11-29 11:00:00,16.25,16.28,16.17,16.25,160069.0,15.2716,15.2998,15.1964,15.2716,160069.0
2023-11-29 11:30:00,16.25,16.3,16.23,16.27,163920.0,15.2716,15.3186,15.2528,15.2904,163920.0
2023-11-29 12:00:00,16.27,16.35,16.25,16.34,122765.0,15.2904,15.3656,15.2716,15.3562,122765.0
2023-11-29 12:30:00,16.34,16.36,16.3,16.36,84256.0,15.3562,15.375,15.3186,15.375,84256.0
2023-11-29 13:00:00,16.35,16.38,16.27,16.27,87692.0,15.3656,15.3938,15.2904,15.2904,87692.0
2023-11-29 13:30:00,16.27,16.35,16.26,16.35,215693.0,15.2904,15.3656,15.281,15.3656,215693.0
2023-11-29 14:00:00,16.36,16.38,16.31,16.36,117017.0,15.375,15.3938,15.328,15.375,117017.0
2023-11-29 14:30:00,16.35,16.37,16.3,16.32,113821.0,15.3656,15.3844,15.3186,15.3374,113821.0
2023-11-29 15:00:00,16.31,16.35,16.28,16.35,143692.0,15.328,15.3656,15.2998,15.3656,143692.0
2023-11-29 15:30:00,16.35,16.38,16.32,16.33,413816.0,15.3656,15.3938,15.3374,15.3468,413816.0
2023-11-30 09:30:00,16.18,16.47,15.97,16.45,711395.0,15.2058,15.4784,15.0085,15.4596,711395.0
2023-11-30 10:00:00,16.45,16.53,16.35,16.38,142140.0,15.4596,15.5347,15.3656,15.3938,142140.0
2023-11-30 10:30:00,16.38,16.4,16.19,16.21,110655.0,15.3938,15.4126,15.2152,15.234,110655.0
2023-11-30 11:00:00,16.21,16.24,16.03,16.05,125066.0,15.234,15.2622,15.0648,15.0836,125066.0
2023-11-30 11:30:00,16.05,16.24,16.01,16.21,239097.0,15.0836,15.2622,15.046,15.234,239097.0
2023-11-30 12:00:00,16.21,16.22,16.15,16.18,106214.0,15.234,15.2434,15.1776,15.2058,106214.0
2023-11-30 12:30:00,16.19,16.22,16.16,16.18,48442.0,15.2152,15.2434,15.187,15.2058,48442.0
2023-11-30 13:00:00,16.18,16.21,16.15,16.19,79827.0,15.2058,15.234,15.1776,15.2152,79827.0
2023-11-30 13:30:00,16.2,16.25,16.18,16.23,62469.0,15.2246,15.2716,15.2058,15.2528,62469.0
2023-11-30 14:00:00,16.23,16.25,16.17,16.18,106586.0,15.2528,15.2716,15.1964,15.2058,106586.0
2023-11-30 14:30:00,16.18,16.25,16.17,16.23,105475.0,15.2058,15.2716,15.1964,15.2528,105475.0
2023-11-30 15:00:00,16.23,16.25,16.13,16.16,122533.0,15.2528,15.2716,15.1588,15.187,122533.0
2023-11-30 15:30:00,16.16,16.16,16.02,16.02,1091703.0,15.187,15.187,15.0554,15.0554,1091703.0
2023-12-01 09:30:00,16.04,16.27,15.43,15.45,314634.0,15.0742,15.2904,14.501,14.5198,314634.0
2023-12-01 10:00:00,15.45,15.61,15.45,15.54,199039.0,14.5198,14.6701,14.5198,14.6043,199039.0
2023-12-01 10:30:00,15.54,15.61,15.52,15.56,125241.0,14.6043,14.6701,14.5856,14.6231,125241.0
2023-12-01 11:00:00,15.56,15.75,15.51,15.74,107659.0,14.6231,14.8017,14.5762,14.7923,107659.0
2023-12-01 11:30:00,15.74,15.8,15.71,15.73,115706.0,14.7923,14.8487,14.7641,14.7829,115706.0
2023-12-01 12:00:00,15.72,15.73,15.58,15.62,112720.0,14.7735,14.7829,14.6419,14.6795,112720.0
2023-12-01 12:30:00,15.62,15.68,15.61,15.67,61961.0,14.6795,14.7359,14.6701,14.7265,61961.0
2023-12-01 13:00:00,15.67,15.72,15.67,15.7,72946.0,14.7265,14.7735,14.7265,14.7547,72946.0
2023-12-01 13:30:00,15.7,15.75,15.69,15.74,81272.0,14.7547,14.8017,14.7453,14.7923,81272.0
2023-12-01 14:00:00,15.74,15.79,15.72,15.74,95565.0,14.7923,14.8393,14.7735,14.7923,95565.0
2023-12-01 14:30:00,15.74,15.77,15.73,15.77,49719.0,14.7923,14.8205,14.7829,14.8205,49719.0
2023-12-01 15:00:00,15.77,15.82,15.73,15.74,147640.0,14.8205,14.8675,14.7829,14.7923,147640.0
2023-12-01 15:30:00,15.73,15.76,15.66,15.66,361148.0,14.7829,14.8111,14.7171,14.7171,361148.0
2023-12-04 09:30:00,15.43,15.71,15.16,15.26,301508.0,14.501,14.7641,14.2472,14.3412,301508.0
2023-12-04 10:00:00,15.26,15.29,15.09,15.13,221084.0,14.3412,14.3694,14.1814,14.219,221084.0
2023-12-04 10:30:00,15.13,15.21,15.1,15.14,188688.0,14.219,14.2942,14.1908,14.2284,188688.0
2023-12-04 11:00:00,15.13,15.18,15.08,15.15,114597.0,14.219,14.266,14.172,14.2378,114597.0
2023-12-04 11:30:00,15.15,15.17,15.08,15.12,137840.0,14.2378,14.2566,14.172,14.2096,137840.0
2023-12-04 12:00:00,15.12,15.19,15.09,15.18,79011.0,14.2096,14.2754,14.1814,14.266,79011.0
2023-12-04 12:30:00,15.17,15.25,15.17,15.25,66449.0,14.2566,14.3318,14.2566,14.3318,66449.0
2023-12-04 13:00:00,15.25,15.25,15.17,15.18,70624.0,14.3318,14.3318,14.2566,14.266,70624.0
2023-12-04 13:30:00,15.17,15.25,15.15,15.23,84288.0,14.2566,14.3318,14.2378,14.313,84288.0
2023-12-04 14:00:00,15.23,15.29,15.22,15.28,128337.0,14.313,14.3694,14.3036,14.36,128337.0
2023-12-04 14:30:00,15.28,15.3,15.24,15.24,113919.0,14.36,14.3788,14.3224,14.3224,113919.0
2023-12-04 15:00:00,15.25,15.25,15.16,15.21,134535.0,14.3318,14.3318,14.2472,14.2942,134535.0
2023-12-04 15:30:00,15.2,15.32,15.18,15.29,563121.0,14.2848,14.3976,14.266,14.3694,563121.0
2023-12-05 09:30:00,15.02,15.1,14.86,15.03,326824.0,14.1157,14.1908,13.9653,14.1251,326824.0
2023-12-05 10:00:00,15.03,15.05,14.88,14.89,451873.0,14.1251,14.1438,13.9841,13.9935,451873.0
2023-12-05 10:30:00,14.89,15.03,14.75,14.98,654514.0,13.9935,14.1251,13.8619,14.0781,654514.0
2023-12-05 11:00:00,14.98,15.06,14.98,15.02,200967.0,14.0781,14.1532,14.0781,14.1157,200967.0
2023-12-05 11:30:00,15.02,15.05,14.98,15.02,137066.0,14.1157,14.1438,14.0781,14.1157,137066.0
2023-12-05 12:00:00,15.02,15.13,15.02,15.11,124553.0,14.1157,14.219,14.1157,14.2002,124553.0
2023-12-05 12:30:00,15.11,15.14,15.06,15.13,109201.0,14.2002,14.2284,14.1532,14.219,109201.0
2023-12-05 13:00:00,15.12,15.18,15.09,15.15,131663.0,14.2096,14.266,14.1814,14.2378,131663.0
2023-12-05 13:30:00,15.16,15.26,15.12,15.25,147633.0,14.2472,14.3412,14.2096,14.3318,147633.0
2023-12-05 14:00:00,15.25,15.25,15.18,15.25,177690.0,14.3318,14.3318,14.266,14.3318,177690.0
2023-12-05 14:30:00,15.25,15.25,15.2,15.22,202065.0,14.3318,14.3318,14.2848,14.3036,202065.0
2023-12-05 15:00:00,15.21,15.23,15.2,15.21,157318.0,14.2942,14.313,14.2848,14.2942,157318.0
2023-12-05 15:30:00,15.21,15.25,15.2,15.2,655948.0,14.2942,14.3318,14.2848,14.2848,655948.0
2023-12-06 09:30:00,15.35,15.49,15.31,15.33,216954.0,14.4258,14.5574,14.3882,14.407,216954.0
2023-12-06 10:00:00,15.35,15.44,15.34,15.41,150214.0,14.4258,14.5104,14.4164,14.4822,150214.0
2023-12-06 10:30:00,15.41,15.51,15.4,15.48,193159.0,14.4822,14.5762,14.4728,14.548,193159.0
2023-12-06 11:00:00,15.48,15.5,15.4,15.42,150623.0,14.548,14.5668,14.4728,14.4916,150623.0
2023-12-06 11:30:00,15.41,15.47,15.38,15.46,170670.0,14.4822,14.5386,14.454,14.5292,170670.0
2023-12-06 12:00:00,15.47,15.5,15.44,15.45,125722.0,14.5386,14.5668,14.5104,14.5198,125722.0
2023-12-06 12:30:00,15.45,15.45,15.26,15.28,119444.0,14.5198,14.5198,14.3412,14.36,119444.0
2023-12-06 13:00:00,15.28,15.3,15.23,15.25,77349.0,14.36,14.3788,14.313,14.3318,77349.0
2023-12-06 13:30:00,15.25,15.37,15.24,15.34,108998.0,14.3318,14.4446,14.3224,14.4164,108998.0
2023-12-06 14:00:00,15.36,15.4,15.33,15.37,96300.0,14.4352,14.4728,14.407,14.4446,96300.0
2023-12-06 14:30:00,15.37,15.41,15.36,15.39,105615.0,14.4446,14.4822,14.4352,14.4634,105615.0
2023-12-06 15:00:00,15.39,15.42,15.29,15.32,162851.0,14.4634,14.4916,14.3694,14.3976,162851.0
2023-12-06 15:30:00,15.31,15.36,15.24,15.26,776004.0,14.3882,14.4352,14.3224,14.3412,776004.0
2023-12-07 09:30:00,15.23,15.3,15.16,15.27,135864.0,14.313,14.3788,14.2472,14.3506,135864.0
2023-12-07 10:00:00,15.26,15.41,15.26,15.41,103091.0,14.3412,14.4822,14.3412,14.4822,103091.0
2023-12-07 10:30:00,15.4,15.53,15.4,15.48,143016.0,14.4728,14.5949,14.4728,14.548,143016.0
2023-12-07 11:00:00,15.47,15.48,15.39,15.4,84920.0,14.5386,14.548,14.4634,14.4728,84920.0
2023-12-07 11:30:00,15.4,15.44,15.33,15.44,63973.0,14.4728,14.5104,14.407,14.5104,63973.0
2023-12-07 12:00:00,15.43,15.47,15.39,15.41,51366.0,14.501,14.5386,14.4634,14.4822,51366.0
2023-12-07 12:30:00,15.4,15.42,15.39,15.4,42610.0,14.4728,14.4916,14.4634,14.4728,42610.0
2023-12-07 13:00:00,15.4,15.41,15.34,15.4,38980.0,14.4728,14.4822,14.4164,14.4728,38980.0
2023-12-07 13:30:00,15.4,15.42,15.38,15.39,36478.0,14.4728,14.4916,14.454,14.4634,36478.0
2023-12-07 14:00:00,15.39,15.4,15.35,15.39,57876.0,14.4634,14.4728,14.4258,14.4634,57876.0
2023-12-07 14:30:00,15.39,15.39,15.35,15.38,68044.0,14.4634,14.4634,14.4258,14.454,68044.0
2023-12-07 15:00:00,15.38,15.38,15.31,15.32,88416.0,14.454,14.454,14.3882,14.3976,88416.0
2023-12-07 15:30:00,15.32,15.46,15.3,15.43,626590.0,14.3976,14.5292,14.3788,14.501,626590.0
2023-12-08 09:30:00,15.32,15.45,15.25,15.25,421763.0,14.3976,14.5198,14.3318,14.3318,421763.0
2023-12-08 10:00:00,15.26,15.5,15.26,15.47,181100.0,14.3412,14.5668,14.3412,14.5386,181100.0
2023-12-08 10:30:00,15.48,15.49,15.38,15.4,201464.0,14.548,14.5574,14.454,14.4728,201464.0
2023-12-08 11:00:00,15.4,15.47,15.39,15.46,234229.0,14.4728,14.5386,14.4634,14.5292,234229.0
2023-12-08 11:30:00,15.47,15.49,15.44,15.45,91950.0,14.5386,14.5574,14.5104,14.5198,91950.0
2023-12-08 12:00:00,15.45,15.45,15.38,15.42,57768.0,14.5198,14.5198,14.454,14.4916,57768.0
2023-12-08 12:30:00,15.42,15.45,15.39,15.4,69407.0,14.4916,14.5198,14.4634,14.4728,69407.0
2023-12-08 13:00:00,15.4,15.43,15.38,15.41,52885.0,14.4728,14.501,14.454,14.4822,52885.0
2023-12-08 13:30:00,15.41,15.41,15.34,15.37,46952.0,14.4822,14.4822,14.4164,14.4446,46952.0
2023-12-08 14:00:00,15.37,15.43,15.36,15.4,192269.0,14.4446,14.501,14.4352,14.4728,192269.0
2023-12-08 14:30:00,15.4,15.44,15.34,15.35,109510.0,14.4728,14.5104,14.4164,14.4258,109510.0
2023-12-08 15:00:00,15.35,15.35,15.23,15.25,89158.0,14.4258,14.4258,14.313,14.3318,89158.0
2023-12-08 15:30:00,15.25,15.3,15.24,15.25,423863.0,14.3318,14.3788,14.3224,14.3318,423863.0
2023-12-11 09:30:00,15.22,15.4,15.0,15.36,269204.0,14.3036,14.4728,14.0969,14.4352,269204.0
2023-12-11 10:00:00,15.37,15.41,15.25,15.31,121040.0,14.4446,14.4822,14.3318,14.3882,121040.0
2023-12-11 10:30:00,15.3,15.46,15.27,15.44,97679.0,14.3788,14.5292,14.3506,14.5104,97679.0
2023-12-11 11:00:00,15.43,15.57,15.42,15.49,107189.0,14.501,14.6325,14.4916,14.5574,107189.0
2023-12-11 11:30:00,15.48,15.5,15.45,15.49,51236.0,14.548,14.5668,14.5198,14.5574,51236.0
2023-12-11 12:00:00,15.49,15.5,15.42,15.49,41840.0,14.5574,14.5668,14.4916,14.5574,41840.0
2023-12-11 12:30:00,15.49,15.5,15.47,15.49,34037.0,14.5574,14.5668,14.5386,14.5574,34037.0
2023-12-11 13:00:00,15.49,15.51,15.47,15.5,159540.0,14.5574,14.5762,14.5386,14.5668,159540.0
2023-12-11 13:30:00,15.49,15.49,15.45,15.48,63159.0,14.5574,14.5574,14.5198,14.548,63159.0
2023-12-11 14:00:00,15.48,15.48,15.4,15.42,73703.0,14.548,14.548,14.4728,14.4916,73703.0
2023-12-11 14:30:00,15.42,15.42,15.34,15.36,168705.0,14.4916,14.4916,14.4164,14.4352,168705.0
2023-12-11 15:00:00,15.37,15.43,15.36,15.42,114970.0,14.4446,14.501,14.4352,14.4916,114970.0
2023-12-11 15:30:00,15.42,15.45,15.38,15.41,713015.0,14.4916,14.5198,14.454,14.4822,713015.0
2023-12-12 09:30:00,15.45,15.69,15.31,15.61,434244.0,14.5198,14.7453,14.3882,14.6701,434244.0
2023-12-12 10:00:00,15.61,15.62,15.49,15.57,153280.0,14.6701,14.6795,14.5574,14.6325,153280.0
2023-12-12 10:30:00,15.57,15.62,15.54,15.6,122943.0,14.6325,14.6795,14.6043,14.6607,122943.0
2023-12-12 11:00:00,15.6,15.62,15.54,15.59,110464.0,14.6607,14.6795,14.6043,14.6513,110464.0
2023-12-12 11:30:00,15.59,15.73,15.58,15.69,114958.0,14.6513,14.7829,14.6419,14.7453,114958.0
2023-12-12 12:00:00,15.69,15.69,15.58,15.62,106811.0,14.7453,14.7453,14.6419,14.6795,106811.0
2023-12-12 12:30:00,15.62,15.63,15.59,15.62,67389.0,14.6795,14.6889,14.6513,14.6795,67389.0
2023-12-12 13:00:00,15.62,15.63,15.59,15.61,107357.0,14.6795,14.6889,14.6513,14.6701,107357.0
2023-12-12 13:30:00,15.61,15.63,15.59,15.62,109394.0,14.6701,14.6889,14.6513,14.6795,109394.0
2023-12-12 14:00:00,15.62,15.64,15.59,15.64,108451.0,14.6795,14.6983,14.6513,14.6983,108451.0
2023-12-12 14:30:00,15.63,15.64,15.6,15.62,77339.0,14.6889,14.6983,14.6607,14.6795,77339.0
2023-12-12 15:00:00,15.63,15.63,15.6,15.61,71496.0,14.6889,14.6889,14.6607,14.6701,71496.0
2023-12-12 15:30:00,15.61,15.69,15.59,15.68,556564.0,14.6701,14.7453,14.6513,14.7359,556564.0
2023-12-13 09:30:00,15.67,15.96,15.67,15.72,307071.0,14.7265,14.9991,14.7265,14.7735,307071.0
2023-12-13 10:00:00,15.72,15.77,15.65,15.76,336071.0,14.7735,14.8205,14.7077,14.8111,336071.0
2023-12-13 10:30:00,15.76,15.76,15.69,15.71,304573.0,14.8111,14.8111,14.7453,14.7641,304573.0
2023-12-13 11:00:00,15.71,15.78,15.7,15.75,263274.0,14.7641,14.8299,14.7547,14.8017,263274.0
2023-12-13 11:30:00,15.74,15.75,15.65,15.72,135130.0,14.7923,14.8017,14.7077,14.7735,135130.0
2023-12-13 12:00:00,15.72,15.75,15.69,15.72,136316.0,14.7735,14.8017,14.7453,14.7735,136316.0
2023-12-13 12:30:00,15.72,15.73,15.6,15.62,129150.0,14.7735,14.7829,14.6607,14.6795,129150.0
2023-12-13 13:00:00,15.62,15.65,15.61,15.64,112361.0,14.6795,14.7077,14.6701,14.6983,112361.0
2023-12-13 13:30:00,15.64,15.68,15.62,15.68,129953.0,14.6983,14.7359,14.6795,14.7359,129953.0
2023-12-13 14:00:00,15.68,15.88,15.68,15.84,188671.0,14.7359,14.9239,14.7359,14.8863,188671.0
2023-12-13 14:30:00,15.85,15.95,15.82,15.95,219912.0,14.8957,14.9897,14.8675,14.9897,219912.0
2023-12-13 15:00:00,15.95,15.99,15.87,15.91,206726.0,14.9897,15.0273,14.9145,14.9521,206726.0
2023-12-13 15:30:00,15.91,15.99,15.9,15.97,611882.0,14.9521,15.0273,14.9427,15.0085,611882.0
2023-12-14 09:30:00,16.1,16.33,16.07,16.2,269595.0,15.1306,15.3468,15.1024,15.2246,269595.0
2023-12-14 10:00:00,16.21,16.23,16.06,16.21,199872.0,15.234,15.2528,15.093,15.234,199872.0
2023-12-14 10:30:00,16.2,16.42,16.2,16.4,366936.0,15.2246,15.4314,15.2246,15.4126,366936.0
2023-12-14 11:00:00,16.39,16.5,16.35,16.47,167781.0,15.4032,15.5065,15.3656,15.4784,167781.0
2023-12-14 11:30:00,16.47,16.49,16.35,16.41,115363.0,15.4784,15.4971,15.3656,15.422,115363.0
2023-12-14 12:00:00,16.43,16.51,16.41,16.46,173918.0,15.4408,15.5159,15.422,15.469,173918.0
2023-12-14 12:30:00,16.46,16.57,16.44,16.52,183954.0,15.469,15.5723,15.4502,15.5253,183954.0
2023-12-14 13:00:00,16.52,16.52,16.39,16.39,149239.0,15.5253,15.5253,15.4032,15.4032,149239.0
2023-12-14 13:30:00,16.39,16.43,16.35,16.39,101178.0,15.4032,15.4408,15.3656,15.4032,101178.0
2023-12-14 14:00:00,16.4,16.49,16.4,16.46,198184.0,15.4126,15.4971,15.4126,15.469,198184.0
2023-12-14 14:30:00,16.46,16.49,16.43,16.48,116789.0,15.469,15.4971,15.4408,15.4877,116789.0
2023-12-14 15:00:00,16.49,16.54,16.47,16.53,194411.0,15.4971,15.5441,15.4784,15.5347,194411.0
2023-12-14 15:30:00,16.53,16.56,16.5,16.54,607408.0,15.5347,15.5629,15.5065,15.5441,607408.0
2023-12-15 09:30:00,16.9,16.95,16.51,16.57,266903.0,15.8825,15.9295,15.5159,15.5723,266903.0
2023-12-15 10:00:00,16.58,16.77,16.57,16.74,186098.0,15.5817,15.7603,15.5723,15.7321,186098.0
2023-12-15 10:30:00,16.75,16.89,16.73,16.86,158017.0,15.7415,15.8731,15.7227,15.8449,158017.0
2023-12-15 11:00:00,16.86,16.89,16.79,16.86,107283.0,15.8449,15.8731,15.7791,15.8449,107283.0
2023-12-15 11:30:00,16.85,16.85,16.75,16.78,64290.0,15.8355,15.8355,15.7415,15.7697,64290.0
2023-12-15 12:00:00,16.78,16.86,16.72,16.84,118332.0,15.7697,15.8449,15.7133,15.8261,118332.0
2023-12-15 12:30:00,16.84,16.85,16.77,16.77,52486.0,15.8261,15.8355,15.7603,15.7603,52486.0
2023-12-15 13:00:00,16.77,16.78,16.71,16.77,61537.0,15.7603,15.7697,15.7039,15.7603,61537.0
2023-12-15 13:30:00,16.77,16.78,16.69,16.71,97243.0,15.7603,15.7697,15.6851,15.7039,97243.0
2023-12-15 14:00:00,16.71,16.78,16.69,16.76,61332.0,15.7039,15.7697,15.6851,15.7509,61332.0
2023-12-15 14:30:00,16.77,16.79,16.72,16.73,129305.0,15.7603,15.7791,15.7133,15.7227,129305.0
2023-12-15 15:00:00,16.73,16.77,16.73,16.76,177428.0,15.7227,15.7603,15.7227,15.7509,177428.0
2023-12-15 15:30:00,16.76,16.79,16.69,16.73,633666.0,15.7509,15.7791,15.6851,15.7227,633666.0
2023-12-18 09:30:00,16.8,16.82,16.5,16.66,169198.0,15.7885,15.8073,15.5065,15.6569,169198.0
2023-12-18 10:00:00,16.66,16.81,16.66,16.72,126444.0,15.6569,15.7979,15.6569,15.7133,126444.0
2023-12-18 10:30:00,16.72,16.74,16.64,16.66,84490.0,15.7133,15.7321,15.6381,15.6569,84490.0
2023-12-18 11:00:00,16.65,16.73,16.65,16.71,68321.0,15.6475,15.7227,15.6475,15.7039,68321.0
2023-12-18 11:30:00,16.71,16.76,16.68,16.74,95234.0,15.7039,15.7509,15.6757,15.7321,95234.0
2023-12-18 12:00:00,16.75,16.85,16.74,16.85,87161.0,15.7415,15.8355,15.7321,15.8355,87161.0
2023-12-18 12:30:00,16.85,16.86,16.83,16.86,59264.0,15.8355,15.8449,15.8167,15.8449,59264.0
2023-12-18 13:00:00,16.86,16.87,16.76,16.81,108688.0,15.8449,15.8543,15.7509,15.7979,108688.0
2023-12-18 13:30:00,16.81,16.84,16.77,16.78,87937.0,15.7979,15.8261,15.7603,15.7697,87937.0
2023-12-18 14:00:00,16.77,16.81,16.76,16.8,51450.0,15.7603,15.7979,15.7509,15.7885,51450.0
2023-12-18 14:30:00,16.81,16.86,16.79,16.82,82307.0,15.7979,15.8449,15.7791,15.8073,82307.0
2023-12-18 15:00:00,16.83,16.84,16.79,16.8,112826.0,15.8167,15.8261,15.7791,15.7885,112826.0
2023-12-18 15:30:00,16.8,16.82,16.76,16.79,278894.0,15.7885,15.8073,15.7509,15.7791,278894.0
2023-12-19 09:30:00,16.64,16.75,16.54,16.68,169704.0,15.6381,15.7415,15.5441,15.6757,169704.0
2023-12-19 10:00:00,16.69,16.82,16.66,16.8,85688.0,15.6851,15.8073,15.6569,15.7885,85688.0
2023-12-19 10:30:00,16.81,16.81,16.62,16.64,176433.0,15.7979,15.7979,15.6193,15.6381,176433.0
2023-12-19 11:00:00,16.64,16.66,16.52,16.54,89124.0,15.6381,15.6569,15.5253,15.5441,89124.0
2023-12-19 11:30:00,16.54,16.58,16.51,16.53,70154.0,15.5441,15.5817,15.5159,15.5347,70154.0
2023-12-19 12:00:00,16.52,16.6,16.48,16.59,53255.0,15.5253,15.6005,15.4877,15.5911,53255.0
2023-12-19 12:30:00,16.59,16.59,16.56,16.59,61016.0,15.5911,15.5911,15.5629,15.5911,61016.0
2023-12-19 13:00:00,16.59,16.59,16.51,16.52,73181.0,15.5911,15.5911,15.5159,15.5253,73181.0
2023-12-19 13:30:00,16.52,16.57,16.51,16.53,46029.0,15.5253,15.5723,15.5159,15.5347,46029.0
2023-12-19 14:00:00,16.54,16.6,16.53,16.6,64954.0,15.5441,15.6005,15.5347,15.6005,64954.0
2023-12-19 14:30:00,16.6,16.6,16.55,16.57,61018.0,15.6005,15.6005,15.5535,15.5723,61018.0
2023-12-19 15:00:00,16.57,16.6,16.57,16.6,55839.0,15.5723,15.6005,15.5723,15.6005,55839.0
2023-12-19 15:30:00,16.6,16.65,16.58,16.63,248610.0,15.6005,15.6475,15.5817,15.6287,248610.0
2023-12-20 09:30:00,16.45,16.56,16.34,16.36,134519.0,15.4596,15.5629,15.3562,15.375,134519.0
2023-12-20 10:00:00,16.36,16.4,16.25,16.3,160356.0,15.375,15.4126,15.2716,15.3186,160356.0
2023-12-20 10:30:00,16.3,16.32,16.27,16.3,91344.0,15.3186,15.3374,15.2904,15.3186,91344.0
2023-12-20 11:00:00,16.3,16.57,16.29,16.5,85925.0,15.3186,15.5723,15.3092,15.5065,85925.0
2023-12-20 11:30:00,16.5,16.51,16.41,16.41,61789.0,15.5065,15.5159,15.422,15.422,61789.0
2023-12-20 12:00:00,16.42,16.45,16.4,16.44,53851.0,15.4314,15.4596,15.4126,15.4502,53851.0
2023-12-20 12:30:00,16.44,16.46,16.42,16.44,43464.0,15.4502,15.469,15.4314,15.4502,43464.0
2023-12-20 13:00:00,16.45,16.47,16.43,16.45,48438.0,15.4596,15.4784,15.4408,15.4596,48438.0
2023-12-20 13:30:00,16.45,16.49,16.42,16.44,67660.0,15.4596,15.4971,15.4314,15.4502,67660.0
2023-12-20 14:00:00,16.44,16.44,16.39,16.39,30727.0,15.4502,15.4502,15.4032,15.4032,30727.0
2023-12-20 14:30:00,16.39,16.4,16.25,16.32,170673.0,15.4032,15.4126,15.2716,15.3374,170673.0
2023-12-20 15:00:00,16.31,16.36,16.25,16.31,121659.0,15.328,15.375,15.2716,15.328,121659.0
2023-12-20 15:30:00,16.32,16.32,16.18,16.18,295502.0,15.3374,15.3374,15.2058,15.2058,295502.0
2023-12-21 09:30:00,16.4,16.6,16.34,16.41,118300.0,15.4126,15.6005,15.3562,15.422,118300.0
2023-12-21 10:00:00,16.41,16.54,16.38,16.47,115390.0,15.422,15.5441,15.3938,15.4784,115390.0
2023-12-21 10:30:00,16.48,16.52,16.45,16.51,68905.0,15.4877,15.5253,15.4596,15.5159,68905.0
2023-12-21 11:00:00,16.51,16.79,16.5,16.72,471466.0,15.5159,15.7791,15.5065,15.7133,471466.0
2023-12-21 11:30:00,16.71,16.81,16.71,16.75,94282.0,15.7039,15.7979,15.7039,15.7415,94282.0
2023-12-21 12:00:00,16.74,16.82,16.74,16.8,87062.0,15.7321,15.8073,15.7321,15.7885,87062.0
2023-12-21 12:30:00,16.8,16.83,16.74,16.76,75091.0,15.7885,15.8167,15.7321,15.7509,75091.0
2023-12-21 13:00:00,16.76,16.78,16.71,16.73,55394.0,15.7509,15.7697,15.7039,15.7227,55394.0
2023-12-21 13:30:00,16.73,16.79,16.71,16.79,45353.0,15.7227,15.7791,15.7039,15.7791,45353.0
2023-12-21 14:00:00,16.79,16.91,16.79,16.91,125677.0,15.7791,15.8919,15.7791,15.8919,125677.0
2023-12-21 14:30:00,16.91,16.97,16.89,16.95,139954.0,15.8919,15.9482,15.8731,15.9295,139954.0
2023-12-21 15:00:00,16.96,17.0,16.95,16.98,141814.0,15.9388,15.9764,15.9295,15.9576,141814.0
2023-12-21 15:30:00,16.99,17.12,16.98,17.12,467635.0,15.967,16.0892,15.9576,16.0892,467635.0
2023-12-22 09:30:00,16.89,17.01,16.8,16.84,222219.0,15.8731,15.9858,15.7885,15.8261,222219.0
2023-12-22 10:00:00,16.83,16.94,16.75,16.86,128626.0,15.8167,15.9201,15.7415,15.8449,128626.0
2023-12-22 10:30:00,16.86,16.95,16.85,16.87,84042.0,15.8449,15.9295,15.8355,15.8543,84042.0
2023-12-22 11:00:00,16.86,16.93,16.82,16.91,67657.0,15.8449,15.9107,15.8073,15.8919,67657.0
2023-12-22 11:30:00,16.9,16.94,16.9,16.93,52824.0,15.8825,15.9201,15.8825,15.9107,52824.0
2023-12-22 12:00:00,16.93,16.93,16.86,16.89,64623.0,15.9107,15.9107,15.8449,15.8731,64623.0
2023-12-22 12:30:00,16.89,16.96,16.88,16.94,57251.0,15.8731,15.9388,15.8637,15.9201,57251.0
2023-12-22 13:00:00,16.94,16.95,16.88,16.89,50350.0,15.9201,15.9295,15.8637,15.8731,50350.0
2023-12-22 13:30:00,16.89,16.9,16.84,16.87,54036.0,15.8731,15.8825,15.8261,15.8543,54036.0
2023-12-22 14:00:00,16.87,16.88,16.8,16.8,76881.0,15.8543,15.8637,15.7885,15.7885,76881.0
2023-12-22 14:30:00,16.8,16.89,16.8,16.89,60205.0,15.7885,15.8731,15.7885,15.8731,60205.0
2023-12-22 15:00:00,16.89,16.94,16.87,16.94,83487.0,15.8731,15.9201,15.8543,15.9201,83487.0
2023-12-22 15:30:00,16.94,16.97,16.9,16.91,345673.0,15.9201,15.9482,15.8825,15.8919,345673.0
2023-12-26 09:30:00,16.96,17.02,16.85,16.93,276104.0,15.9388,15.9952,15.8355,15.9107,276104.0
2023-12-26 10:00:00,16.93,16.94,16.79,16.82,86447.0,15.9107,15.9201,15.7791,15.8073,86447.0
2023-12-26 10:30:00,16.83,16.87,16.82,16.85,57715.0,15.8167,15.8543,15.8073,15.8355,57715.0
2023-12-26 11:00:00,16.84,16.85,16.76,16.79,62064.0,15.8261,15.8355,15.7509,15.7791,62064.0
2023-12-26 11:30:00,16.79,16.84,16.72,16.76,65062.0,15.7791,15.8261,15.7133,15.7509,65062.0
2023-12-26 12:00:00,16.77,16.77,16.66,16.69,75724.0,15.7603,15.7603,15.6569,15.6851,75724.0
2023-12-26 12:30:00,16.69,16.69,16.64,16.66,43351.0,15.6851,15.6851,15.6381,15.6569,43351.0
2023-12-26 13:00:00,16.65,16.68,16.64,16.67,29559.0,15.6475,15.6757,15.6381,15.6663,29559.0
2023-12-26 13:30:00,16.66,16.7,16.64,16.64,47199.0,15.6569,15.6945,15.6381,15.6381,47199.0
2023-12-26 14:00:00,16.64,16.65,16.59,16.61,59229.0,15.6381,15.6475,15.5911,15.6099,59229.0
2023-12-26 14:30:00,16.6,16.61,16.56,16.6,49694.0,15.6005,15.6099,15.5629,15.6005,49694.0
2023-12-26 15:00:00,16.6,16.61,16.57,16.59,49262.0,15.6005,15.6099,15.5723,15.5911,49262.0
2023-12-26 15:30:00,16.59,16.65,16.56,16.63,298586.0,15.5911,15.6475,15.5629,15.6287,298586.0
2023-12-27 09:30:00,16.76,17.06,16.66,17.0,318130.0,15.7509,16.0328,15.6569,15.9764,318130.0
2023-12-27 10:00:00,17.0,17.08,16.93,16.98,180704.0,15.9764,16.0516,15.9107,15.9576,180704.0
2023-12-27 10:30:00,16.98,17.0,16.91,16.98,257968.0,15.9576,15.9764,15.8919,15.9576,257968.0
2023-12-27 11:00:00,16.98,17.1,16.97,17.09,249857.0,15.9576,16.0704,15.9482,16.061,249857.0
2023-12-27 11:30:00,17.09,17.1,16.9,16.93,154062.0,16.061,16.0704,15.8825,15.9107,154062.0
2023-12-27 12:00:00,16.92,16.92,16.82,16.88,179736.0,15.9013,15.9013,15.8073,15.8637,179736.0
2023-12-27 12:30:00,16.88,16.95,16.87,16.93,91268.0,15.8637,15.9295,15.8543,15.9107,91268.0
2023-12-27 13:00:00,16.94,17.01,16.9,16.96,127750.0,15.9201,15.9858,15.8825,15.9388,127750.0
2023-12-27 13:30:00,16.96,17.02,16.91,16.96,81511.0,15.9388,15.9952,15.8919,15.9388,81511.0
2023-12-27 14:00:00,16.96,16.96,16.88,16.91,70184.0,15.9388,15.9388,15.8637,15.8919,70184.0
2023-12-27 14:30:00,16.91,16.91,16.86,16.88,71728.0,15.8919,15.8919,15.8449,15.8637,71728.0
2023-12-27 15:00:00,16.88,16.91,16.87,16.91,101545.0,15.8637,15.8919,15.8543,15.8919,101545.0
2023-12-27 15:30:00,16.9,16.92,16.84,16.84,266602.0,15.8825,15.9013,15.8261,15.8261,266602.0
2023-12-28 09:30:00,17.22,17.9,17.22,17.76,748767.0,16.1832,16.8223,16.1832,16.6907,748767.0
2023-12-28 10:00:00,17.76,17.86,17.66,17.85,367338.0,16.6907,16.7847,16.5967,16.7753,367338.0
2023-12-28 10:30:00,17.85,18.08,17.83,18.07,541828.0,16.7753,16.9914,16.7565,16.982,541828.0
2023-12-28 11:00:00,18.07,18.2,18.05,18.13,501393.0,16.982,17.1042,16.9632,17.0384,501393.0
2023-12-28 11:30:00,18.12,18.2,18.05,18.07,296181.0,17.029,17.1042,16.9632,16.982,296181.0
2023-12-28 12:00:00,18.07,18.1,18.02,18.05,253945.0,16.982,17.0102,16.935,16.9632,253945.0
2023-12-28 12:30:00,18.05,18.08,18.02,18.05,208596.0,16.9632,16.9914,16.935,16.9632,208596.0
2023-12-28 13:00:00,18.05,18.06,17.93,18.01,243989.0,16.9632,16.9726,16.8504,16.9256,243989.0
2023-12-28 13:30:00,18.01,18.06,17.95,17.98,170647.0,16.9256,16.9726,16.8692,16.8974,170647.0
2023-12-28 14:00:00,17.98,18.0,17.87,17.91,139019.0,16.8974,16.9162,16.7941,16.8317,139019.0
2023-12-28 14:30:00,17.9,17.9,17.68,17.71,157306.0,16.8223,16.8223,16.6155,16.6437,157306.0
2023-12-28 15:00:00,17.71,17.71,17.58,17.64,286999.0,16.6437,16.6437,16.5215,16.5779,286999.0
2023-12-28 15:30:00,17.65,17.65,17.53,17.55,729941.0,16.5873,16.5873,16.4745,16.4933,729941.0
2023-12-29 09:30:00,17.61,17.77,17.48,17.71,283137.0,16.5497,16.7001,16.4275,16.6437,283137.0
2023-12-29 10:00:00,17.71,17.97,17.71,17.95,307415.0,16.6437,16.888,16.6437,16.8692,307415.0
2023-12-29 10:30:00,17.96,18.03,17.8,17.85,356986.0,16.8786,16.9444,16.7283,16.7753,356986.0
2023-12-29 11:00:00,17.85,17.89,17.75,17.78,257901.0,16.7753,16.8129,16.6813,16.7095,257901.0
2023-12-29 11:30:00,17.78,17.86,17.74,17.79,196741.0,16.7095,16.7847,16.6719,16.7189,196741.0
2023-12-29 12:00:00,17.79,17.87,17.75,17.76,199783.0,16.7189,16.7941,16.6813,16.6907,199783.0
2023-12-29 12:30:00,17.77,17.81,17.74,17.75,56496.0,16.7001,16.7377,16.6719,16.6813,56496.0
2023-12-29 13:00:00,17.74,17.81,17.73,17.76,99048.0,16.6719,16.7377,16.6625,16.6907,99048.0
2023-12-29 13:30:00,17.75,17.86,17.73,17.82,115871.0,16.6813,16.7847,16.6625,16.7471,115871.0
2023-12-29 14:00:00,17.82,17.86,17.76,17.77,60843.0,16.7471,16.7847,16.6907,16.7001,60843.0
2023-12-29 14:30:00,17.77,17.82,17.76,17.79,108775.0,16.7001,16.7471,16.6907,16.7189,108775.0
2023-12-29 15:00:00,17.78,17.79,17.72,17.73,116313.0,16.7095,16.7189,16.6531,16.6625,116313.0
2023-12-29 15:30:00,17.73,17.77,17.7,17.76,409089.0,16.6625,16.7001,16.6343,16.6907,409089.0
2024-01-02 09:30:00,17.36,17.58,17.2,17.29,441869.0,16.3148,16.5215,16.1644,16.249,441869.0
2024-01-02 10:00:00,17.28,17.35,17.22,17.23,82600.0,16.2396,16.3054,16.1832,16.1926,82600.0
2024-01-02 10:30:00,17.23,17.24,17.16,17.21,105932.0,16.1926,16.202,16.1268,16.1738,105932.0
2024-01-02 11:00:00,17.2,17.28,17.18,17.26,64865.0,16.1644,16.2396,16.1456,16.2208,64865.0
2024-01-02 11:30:00,17.26,17.32,17.21,17.3,71849.0,16.2208,16.2772,16.1738,16.2584,71849.0
2024-01-02 12:00:00,17.3,17.3,17.21,17.26,44799.0,16.2584,16.2584,16.1738,16.2208,44799.0
2024-01-02 12:30:00,17.25,17.3,17.25,17.3,31611.0,16.2114,16.2584,16.2114,16.2584,31611.0
2024-01-02 13:00:00,17.29,17.33,17.26,17.32,60400.0,16.249,16.2866,16.2208,16.2772,60400.0
2024-01-02 13:30:00,17.32,17.36,17.31,17.33,63018.0,16.2772,16.3148,16.2678,16.2866,63018.0
2024-01-02 14:00:00,17.33,17.35,17.29,17.34,52566.0,16.2866,16.3054,16.249,16.296,52566.0
2024-01-02 14:30:00,17.33,17.35,17.26,17.27,57720.0,16.2866,16.3054,16.2208,16.2302,57720.0
2024-01-02 15:00:00,17.27,17.29,17.22,17.27,112796.0,16.2302,16.249,16.1832,16.2302,112796.0
2024-01-02 15:30:00,17.27,17.38,17.27,17.37,296035.0,16.2302,16.3336,16.2302,16.3242,296035.0
2024-01-03 09:30:00,17.41,17.5,17.1,17.49,148883.0,16.3618,16.4463,16.0704,16.4369,148883.0
2024-01-03 10:00:00,17.49,17.54,17.27,17.39,138983.0,16.4369,16.4839,16.2302,16.343,138983.0
2024-01-03 10:30:00,17.39,17.39,17.31,17.39,81280.0,16.343,16.343,16.2678,16.343,81280.0
2024-01-03 11:00:00,17.39,17.41,17.32,17.35,59482.0,16.343,16.3618,16.2772,16.3054,59482.0
2024-01-03 11:30:00,17.35,17.37,17.26,17.36,82149.0,16.3054,16.3242,16.2208,16.3148,82149.0
2024-01-03 12:00:00,17.36,17.37,17.31,17.32,54027.0,16.3148,16.3242,16.2678,16.2772,54027.0
2024-01-03 12:30:00,17.32,17.34,17.29,17.32,42934.0,16.2772,16.296,16.249,16.2772,42934.0
2024-01-03 13:00:00,17.33,17.36,17.3,17.35,58694.0,16.2866,16.3148,16.2584,16.3054,58694.0
2024-01-03 13:30:00,17.34,17.36,17.31,17.32,40891.0,16.296,16.3148,16.2678,16.2772,40891.0
2024-01-03 14:00:00,17.32,17.43,17.31,17.41,108638.0,16.2772,16.3806,16.2678,16.3618,108638.0
2024-01-03 14:30:00,17.42,17.45,17.38,17.42,138437.0,16.3712,16.3993,16.3336,16.3712,138437.0
2024-01-03 15:00:00,17.42,17.42,17.36,17.39,111804.0,16.3712,16.3712,16.3148,16.343,111804.0
2024-01-03 15:30:00,17.38,17.52,17.37,17.47,514554.0,16.3336,16.4651,16.3242,16.4181,514554.0
2024-01-04 09:30:00,17.4,17.47,17.31,17.44,182924.0,16.3524,16.4181,16.2678,16.3899,182924.0
2024-01-04 10:00:00,17.45,17.48,17.36,17.39,147098.0,16.3993,16.4275,16.3148,16.343,147098.0
2024-01-04 10:30:00,17.4,17.43,17.37,17.39,80239.0,16.3524,16.3806,16.3242,16.343,80239.0
2024-01-04 11:00:00,17.39,17.43,17.36,17.38,55260.0,16.343,16.3806,16.3148,16.3336,55260.0
2024-01-04 11:30:00,17.38,17.39,17.29,17.33,127591.0,16.3336,16.343,16.249,16.2866,127591.0
2024-01-04 12:00:00,17.32,17.32,17.27,17.29,77107.0,16.2772,16.2772,16.2302,16.249,77107.0
2024-01-04 12:30:00,17.29,17.3,17.2,17.25,86766.0,16.249,16.2584,16.1644,16.2114,86766.0
2024-01-04 13:00:00,17.25,17.3,17.22,17.26,178334.0,16.2114,16.2584,16.1832,16.2208,178334.0
2024-01-04 13:30:00,17.27,17.3,17.25,17.27,100807.0,16.2302,16.2584,16.2114,16.2302,100807.0
2024-01-04 14:00:00,17.27,17.33,17.26,17.3,68286.0,16.2302,16.2866,16.2208,16.2584,68286.0
2024-01-04 14:30:00,17.3,17.35,17.29,17.34,54148.0,16.2584,16.3054,16.249,16.296,54148.0
2024-01-04 15:00:00,17.34,17.35,17.3,17.34,74805.0,16.296,16.3054,16.2584,16.296,74805.0
2024-01-04 15:30:00,17.34,17.36,17.26,17.27,384892.0,16.296,16.3148,16.2208,16.2302,384892.0
2024-01-05 09:30:00,17.06,17.08,16.8,16.97,317947.0,16.0328,16.0516,15.7885,15.9482,317947.0
2024-01-05 10:00:00,16.97,17.06,16.95,17.0,101255.0,15.9482,16.0328,15.9295,15.9764,101255.0
2024-01-05 10:30:00,17.0,17.09,16.97,17.02,87831.0,15.9764,16.061,15.9482,15.9952,87831.0
2024-01-05 11:00:00,17.01,17.01,16.86,16.9,87874.0,15.9858,15.9858,15.8449,15.8825,87874.0
2024-01-05 11:30:00,16.91,16.92,16.75,16.77,88482.0,15.8919,15.9013,15.7415,15.7603,88482.0
2024-01-05 12:00:00,16.78,16.79,16.67,16.68,95590.0,15.7697,15.7791,15.6663,15.6757,95590.0
2024-01-05 12:30:00,16.67,16.71,16.65,16.66,75614.0,15.6663,15.7039,15.6475,15.6569,75614.0
2024-01-05 13:00:00,16.66,16.67,16.59,16.63,86456.0,15.6569,15.6663,15.5911,15.6287,86456.0
2024-01-05 13:30:00,16.63,16.78,16.63,16.68,104330.0,15.6287,15.7697,15.6287,15.6757,104330.0
2024-01-05 14:00:00,16.69,16.74,16.68,16.71,74848.0,15.6851,15.7321,15.6757,15.7039,74848.0
2024-01-05 14:30:00,16.71,16.74,16.61,16.62,72258.0,15.7039,15.7321,15.6099,15.6193,72258.0
2024-01-05 15:00:00,16.63,16.67,16.58,16.6,128574.0,15.6287,15.6663,15.5817,15.6005,128574.0
2024-01-05 15:30:00,16.6,16.61,16.55,16.59,239849.0,15.6005,15.6099,15.5535,15.5911,239849.0
2024-01-08 09:30:00,16.28,16.29,16.01,16.27,442738.0,15.2998,15.3092,15.046,15.2904,442738.0
2024-01-08 10:00:00,16.28,16.36,16.13,16.24,205556.0,15.2998,15.375,15.1588,15.2622,205556.0
2024-01-08 10:30:00,16.25,16.33,16.22,16.31,216671.0,15.2716,15.3468,15.2434,15.328,216671.0
2024-01-08 11:00:00,16.31,16.39,16.28,16.39,154499.0,15.328,15.4032,15.2998,15.4032,154499.0
2024-01-08 11:30:00,16.39,16.43,16.31,16.35,83128.0,15.4032,15.4408,15.328,15.3656,83128.0
2024-01-08 12:00:00,16.35,16.38,16.26,16.31,86760.0,15.3656,15.3938,15.281,15.328,86760.0
2024-01-08 12:30:00,16.32,16.36,16.3,16.36,46891.0,15.3374,15.375,15.3186,15.375,46891.0
2024-01-08 13:00:00,16.36,16.37,16.3,16.32,58419.0,15.375,15.3844,15.3186,15.3374,58419.0
2024-01-08 13:30:00,16.32,16.37,16.31,16.36,48363.0,15.3374,15.3844,15.328,15.375,48363.0
2024-01-08 14:00:00,16.36,16.36,16.29,16.3,55014.0,15.375,15.375,15.3092,15.3186,55014.0
2024-01-08 14:30:00,16.3,16.32,16.25,16.3,62063.0,15.3186,15.3374,15.2716,15.3186,62063.0
2024-01-08 15:00:00,16.3,16.32,16.26,16.32,88147.0,15.3186,15.3374,15.281,15.3374,88147.0
2024-01-08 15:30:00,16.32,16.37,16.26,16.3,614106.0,15.3374,15.3844,15.281,15.3186,614106.0
2024-01-09 09:30:00,16.04,16.36,16.01,16.28,510909.0,15.0742,15.375,15.046,15.2998,510909.0
2024-01-09 10:00:00,16.27,16.27,16.16,16.22,215645.0,15.2904,15.2904,15.187,15.2434,215645.0
2024-01-09 10:30:00,16.23,16.32,16.17,16.2,206017.0,15.2528,15.3374,15.1964,15.2246,206017.0
2024-01-09 11:00:00,16.21,16.33,16.19,16.3,191463.0,15.234,15.3468,15.2152,15.3186,191463.0
2024-01-09 11:30:00,16.3,16.34,16.29,16.34,58336.0,15.3186,15.3562,15.3092,15.3562,58336.0
2024-01-09 12:00:00,16.34,16.34,16.3,16.32,51943.0,15.3562,15.3562,15.3186,15.3374,51943.0
2024-01-09 12:30:00,16.32,16.34,16.3,16.3,46753.0,15.3374,15.3562,15.3186,15.3186,46753.0
2024-01-09 13:00:00,16.3,16.36,16.27,16.3,55021.0,15.3186,15.375,15.2904,15.3186,55021.0
2024-01-09 13:30:00,16.3,16.34,16.28,16.33,88311.0,15.3186,15.3562,15.2998,15.3468,88311.0
2024-01-09 14:00:00,16.32,16.35,16.3,16.32,62483.0,15.3374,15.3656,15.3186,15.3374,62483.0
2024-01-09 14:30:00,16.33,16.37,16.32,16.35,111889.0,15.3468,15.3844,15.3374,15.3656,111889.0
2024-01-09 15:00:00,16.36,16.45,16.35,16.45,127413.0,15.375,15.4596,15.3656,15.4596,127413.0
2024-01-09 15:30:00,16.45,16.55,16.42,16.52,721912.0,15.4596,15.5535,15.4314,15.5253,721912.0
2024-01-10 09:30:00,16.48,16.83,16.47,16.77,301362.0,15.4877,15.8167,15.4784,15.7603,301362.0
2024-01-10 10:00:00,16.76,16.87,16.7,16.8,214564.0,15.7509,15.8543,15.6945,15.7885,214564.0
2024-01-10 10:30:00,16.8,16.96,16.78,16.93,273171.0,15.7885,15.9388,15.7697,15.9107,273171.0
2024-01-10 11:00:00,16.93,16.94,16.81,16.86,138277.0,15.9107,15.9201,15.7979,15.8449,138277.0
2024-01-10 11:30:00,16.86,16.89,16.78,16.81,135644.0,15.8449,15.8731,15.7697,15.7979,135644.0
2024-01-10 12:00:00,16.81,16.84,16.73,16.75,160652.0,15.7979,15.8261,15.7227,15.7415,160652.0
2024-01-10 12:30:00,16.76,16.79,16.74,16.76,171112.0,15.7509,15.7791,15.7321,15.7509,171112.0
2024-01-10 13:00:00,16.75,16.81,16.74,16.77,111183.0,15.7415,15.7979,15.7321,15.7603,111183.0
2024-01-10 13:30:00,16.77,16.8,16.75,16.77,123682.0,15.7603,15.7885,15.7415,15.7603,123682.0
2024-01-10 14:00:00,16.76,16.78,16.73,16.77,168128.0,15.7509,15.7697,15.7227,15.7603,168128.0
2024-01-10 14:30:00,16.77,16.86,16.76,16.85,106357.0,15.7603,15.8449,15.7509,15.8355,106357.0
2024-01-10 15:00:00,16.85,16.86,16.76,16.78,161457.0,15.8355,15.8449,15.7509,15.7697,161457.0
2024-01-10 15:30:00,16.78,16.87,16.75,16.86,660056.0,15.7697,15.8543,15.7415,15.8449,660056.0
2024-01-11 09:30:00,16.92,17.17,16.88,17.04,284944.0,15.9013,16.1362,15.8637,16.014,284944.0
2024-01-11 10:00:00,17.04,17.07,16.84,16.98,286396.0,16.014,16.0422,15.8261,15.9576,286396.0
2024-01-11 10:30:00,16.98,17.08,16.91,16.94,196865.0,15.9576,16.0516,15.8919,15.9201,196865.0
2024-01-11 11:00:00,16.94,16.94,16.85,16.91,84227.0,15.9201,15.9201,15.8355,15.8919,84227.0
2024-01-11 11:30:00,16.9,16.99,16.84,16.96,83245.0,15.8825,15.967,15.8261,15.9388,83245.0
2024-01-11 12:00:00,16.96,17.0,16.89,16.89,64781.0,15.9388,15.9764,15.8731,15.8731,64781.0
2024-01-11 12:30:00,16.89,16.92,16.86,16.88,65393.0,15.8731,15.9013,15.8449,15.8637,65393.0
2024-01-11 13:00:00,16.88,16.96,16.87,16.89,82648.0,15.8637,15.9388,15.8543,15.8731,82648.0
2024-01-11 13:30:00,16.89,16.9,16.79,16.85,138940.0,15.8731,15.8825,15.7791,15.8355,138940.0
2024-01-11 14:00:00,16.86,16.87,16.82,16.86,51244.0,15.8449,15.8543,15.8073,15.8449,51244.0
2024-01-11 14:30:00,16.86,16.9,16.85,16.88,67176.0,15.8449,15.8825,15.8355,15.8637,67176.0
2024-01-11 15:00:00,16.87,16.88,16.82,16.84,137941.0,15.8543,15.8637,15.8073,15.8261,137941.0
2024-01-11 15:30:00,16.83,16.9,16.82,16.89,422724.0,15.8167,15.8825,15.8073,15.8731,422724.0
2024-01-12 09:30:00,16.95,17.0,16.82,16.92,118310.0,15.9295,15.9764,15.8073,15.9013,118310.0
2024-01-12 10:00:00,16.92,16.95,16.86,16.93,64076.0,15.9013,15.9295,15.8449,15.9107,64076.0
2024-01-12 10:30:00,16.93,16.96,16.85,16.87,53950.0,15.9107,15.9388,15.8355,15.8543,53950.0
2024-01-12 11:00:00,16.88,16.89,16.8,16.81,48091.0,15.8637,15.8731,15.7885,15.7979,48091.0
2024-01-12 11:30:00,16.8,16.86,16.78,16.82,80975.0,15.7885,15.8449,15.7697,15.8073,80975.0
2024-01-12 12:00:00,16.82,16.85,16.79,16.79,42144.0,15.8073,15.8355,15.7791,15.7791,42144.0
2024-01-12 12:30:00,16.79,16.82,16.78,16.8,48199.0,15.7791,15.8073,15.7697,15.7885,48199.0
2024-01-12 13:00:00,16.79,16.82,16.78,16.8,42484.0,15.7791,15.8073,15.7697,15.7885,42484.0
2024-01-12 13:30:00,16.8,16.81,16.76,16.8,68586.0,15.7885,15.7979,15.7509,15.7885,68586.0
2024-01-12 14:00:00,16.79,16.79,16.76,16.78,34280.0,15.7791,15.7791,15.7509,15.7697,34280.0
2024-01-12 14:30:00,16.78,16.78,16.75,16.77,32927.0,15.7697,15.7697,15.7415,15.7603,32927.0
2024-01-12 15:00:00,16.77,16.77,16.68,16.68,56816.0,15.7603,15.7603,15.6757,15.6757,56816.0
2024-01-12 15:30:00,16.68,16.72,16.66,16.67,187338.0,15.6757,15.7133,15.6569,15.6663,187338.0
2024-01-16 09:30:00,16.01,16.37,15.8,16.23,525940.0,15.046,15.3844,14.8487,15.2528,525940.0
2024-01-16 10:00:00,16.23,16.48,16.18,16.46,223577.0,15.2528,15.4877,15.2058,15.469,223577.0
2024-01-16 10:30:00,16.46,16.47,16.28,16.29,94425.0,15.469,15.4784,15.2998,15.3092,94425.0
2024-01-16 11:00:00,16.3,16.3,16.11,16.16,239126.0,15.3186,15.3186,15.14,15.187,239126.0
2024-01-16 11:30:00,16.16,16.22,16.12,16.14,170484.0,15.187,15.2434,15.1494,15.1682,170484.0
2024-01-16 12:00:00,16.14,16.19,16.09,16.19,140139.0,15.1682,15.2152,15.1212,15.2152,140139.0
2024-01-16 12:30:00,16.18,16.22,16.15,16.2,89780.0,15.2058,15.2434,15.1776,15.2246,89780.0
2024-01-16 13:00:00,16.2,16.22,16.15,16.16,70493.0,15.2246,15.2434,15.1776,15.187,70493.0
2024-01-16 13:30:00,16.17,16.18,16.15,16.17,80446.0,15.1964,15.2058,15.1776,15.1964,80446.0
2024-01-16 14:00:00,16.16,16.18,16.14,16.16,81073.0,15.187,15.2058,15.1682,15.187,81073.0
2024-01-16 14:30:00,16.16,16.17,16.12,16.14,120290.0,15.187,15.1964,15.1494,15.1682,120290.0
2024-01-16 15:00:00,16.15,16.16,16.09,16.14,132855.0,15.1776,15.187,15.1212,15.1682,132855.0
2024-01-16 15:30:00,16.14,16.14,16.06,16.11,307870.0,15.1682,15.1682,15.093,15.14,307870.0
2024-01-17 09:30:00,15.6,16.04,15.29,15.85,426720.0,14.6607,15.0742,14.3694,14.8957,426720.0
2024-01-17 10:00:00,15.85,15.99,15.83,15.9,177204.0,14.8957,15.0273,14.8769,14.9427,177204.0
2024-01-17 10:30:00,15.9,15.91,15.8,15.81,224713.0,14.9427,14.9521,14.8487,14.8581,224713.0
2024-01-17 11:00:00,15.81,15.84,15.73,15.74,207751.0,14.8581,14.8863,14.7829,14.7923,207751.0
2024-01-17 11:30:00,15.73,15.78,15.7,15.75,194026.0,14.7829,14.8299,14.7547,14.8017,194026.0
2024-01-17 12:00:00,15.75,15.82,15.73,15.8,120069.0,14.8017,14.8675,14.7829,14.8487,120069.0
2024-01-17 12:30:00,15.79,15.83,15.77,15.78,69694.0,14.8393,14.8769,14.8205,14.8299,69694.0
2024-01-17 13:00:00,15.79,15.83,15.78,15.82,106597.0,14.8393,14.8769,14.8299,14.8675,106597.0
2024-01-17 13:30:00,15.82,15.83,15.78,15.79,64893.0,14.8675,14.8769,14.8299,14.8393,64893.0
2024-01-17 14:00:00,15.79,15.86,15.79,15.83,83041.0,14.8393,14.9051,14.8393,14.8769,83041.0
2024-01-17 14:30:00,15.83,15.85,15.76,15.76,116512.0,14.8769,14.8957,14.8111,14.8111,116512.0
2024-01-17 15:00:00,15.77,15.77,15.68,15.73,151979.0,14.8205,14.8205,14.7359,14.7829,151979.0
2024-01-17 15:30:00,15.73,15.77,15.66,15.77,608323.0,14.7829,14.8205,14.7171,14.8205,608323.0
2024-01-18 09:30:00,15.8,15.9,15.41,15.41,266468.0,14.8487,14.9427,14.4822,14.4822,266468.0
2024-01-18 10:00:00,15.41,15.41,15.23,15.3,278308.0,14.4822,14.4822,14.313,14.3788,278308.0
2024-01-18 10:30:00,15.31,15.35,15.17,15.17,181015.0,14.3882,14.4258,14.2566,14.2566,181015.0
2024-01-18 11:00:00,15.17,15.25,15.12,15.25,142492.0,14.2566,14.3318,14.2096,14.3318,142492.0
2024-01-18 11:30:00,15.25,15.35,15.19,15.2,105711.0,14.3318,14.4258,14.2754,14.2848,105711.0
2024-01-18 12:00:00,15.21,15.21,15.11,15.16,126872.0,14.2942,14.2942,14.2002,14.2472,126872.0
2024-01-18 12:30:00,15.15,15.16,15.1,15.11,102697.0,14.2378,14.2472,14.1908,14.2002,102697.0
2024-01-18 13:00:00,15.12,15.13,15.05,15.09,88808.0,14.2096,14.219,14.1438,14.1814,88808.0
2024-01-18 13:30:00,15.08,15.1,15.06,15.09,85064.0,14.172,14.1908,14.1532,14.1814,85064.0
2024-01-18 14:00:00,15.1,15.13,15.07,15.09,123950.0,14.1908,14.219,14.1626,14.1814,123950.0
2024-01-18 14:30:00,15.1,15.15,15.09,15.1,62703.0,14.1908,14.2378,14.1814,14.1908,62703.0
2024-01-18 15:00:00,15.11,15.19,15.1,15.17,112754.0,14.2002,14.2754,14.1908,14.2566,112754.0
2024-01-18 15:30:00,15.17,15.18,15.08,15.11,520829.0,14.2566,14.266,14.172,14.2002,520829.0
2024-01-19 09:30:00,14.96,15.03,14.76,14.81,298937.0,14.0593,14.1251,13.8713,13.9183,298937.0
2024-01-19 10:00:00,14.81,14.87,14.74,14.82,216445.0,13.9183,13.9747,13.8525,13.9277,216445.0
2024-01-19 10:30:00,14.81,14.95,14.76,14.95,163685.0,13.9183,14.0499,13.8713,14.0499,163685.0
2024-01-19 11:00:00,14.95,14.96,14.82,14.89,135950.0,14.0499,14.0593,13.9277,13.9935,135950.0
2024-01-19 11:30:00,14.89,14.91,14.84,14.87,126891.0,13.9935,14.0123,13.9465,13.9747,126891.0
2024-01-19 12:00:00,14.87,15.07,14.86,15.02,257722.0,13.9747,14.1626,13.9653,14.1157,257722.0
2024-01-19 12:30:00,15.01,15.24,15.01,15.1,159028.0,14.1063,14.3224,14.1063,14.1908,159028.0
2024-01-19 13:00:00,15.1,15.11,15.03,15.07,91753.0,14.1908,14.2002,14.1251,14.1626,91753.0
2024-01-19 13:30:00,15.07,15.08,15.0,15.01,100054.0,14.1626,14.172,14.0969,14.1063,100054.0
2024-01-19 14:00:00,15.01,15.05,15.0,15.04,121252.0,14.1063,14.1438,14.0969,14.1345,121252.0
2024-01-19 14:30:00,15.04,15.09,15.03,15.09,96381.0,14.1345,14.1814,14.1251,14.1814,96381.0
2024-01-19 15:00:00,15.09,15.09,15.04,15.06,105066.0,14.1814,14.1814,14.1345,14.1532,105066.0
2024-01-19 15:30:00,15.06,15.06,15.01,15.02,481841.0,14.1532,14.1532,14.1063,14.1157,481841.0
2024-01-22 09:30:00,14.53,14.97,14.45,14.76,477514.0,13.6552,14.0687,13.58,13.8713,477514.0
2024-01-22 10:00:00,14.76,14.77,14.66,14.73,309013.0,13.8713,13.8807,13.7773,13.8431,309013.0
2024-01-22 10:30:00,14.73,14.75,14.61,14.67,230947.0,13.8431,13.8619,13.7303,13.7867,230947.0
2024-01-22 11:00:00,14.66,14.73,14.61,14.73,203686.0,13.7773,13.8431,13.7303,13.8431,203686.0
2024-01-22 11:30:00,14.73,14.74,14.68,14.73,164277.0,13.8431,13.8525,13.7961,13.8431,164277.0
2024-01-22 12:00:00,14.73,14.85,14.72,14.85,126633.0,13.8431,13.9559,13.8337,13.9559,126633.0
2024-01-22 12:30:00,14.85,14.88,14.83,14.86,97847.0,13.9559,13.9841,13.9371,13.9653,97847.0
2024-01-22 13:00:00,14.85,14.86,14.79,14.81,96667.0,13.9559,13.9653,13.8995,13.9183,96667.0
2024-01-22 13:30:00,14.8,14.94,14.79,14.91,140959.0,13.9089,14.0405,13.8995,14.0123,140959.0
2024-01-22 14:00:00,14.9,14.93,14.87,14.9,109176.0,14.0029,14.0311,13.9747,14.0029,109176.0
2024-01-22 14:30:00,14.9,14.97,14.89,14.93,113470.0,14.0029,14.0687,13.9935,14.0311,113470.0
2024-01-22 15:00:00,14.94,14.98,14.9,14.98,151638.0,14.0405,14.0781,14.0029,14.0781,151638.0
2024-01-22 15:30:00,14.98,14.99,14.93,14.96,473091.0,14.0781,14.0875,14.0311,14.0593,473091.0
2024-01-23 09:30:00,15.49,15.74,15.42,15.52,487797.0,14.5574,14.7923,14.4916,14.5856,487797.0
2024-01-23 10:00:00,15.53,15.64,15.42,15.45,277741.0,14.5949,14.6983,14.4916,14.5198,277741.0
2024-01-23 10:30:00,15.45,15.51,15.26,15.27,195932.0,14.5198,14.5762,14.3412,14.3506,195932.0
2024-01-23 11:00:00,15.27,15.28,15.07,15.13,186614.0,14.3506,14.36,14.1626,14.219,186614.0
2024-01-23 11:30:00,15.13,15.15,15.06,15.14,101680.0,14.219,14.2378,14.1532,14.2284,101680.0
2024-01-23 12:00:00,15.14,15.19,15.08,15.09,81188.0,14.2284,14.2754,14.172,14.1814,81188.0
2024-01-23 12:30:00,15.1,15.16,15.07,15.12,92935.0,14.1908,14.2472,14.1626,14.2096,92935.0
2024-01-23 13:00:00,15.13,15.13,15.07,15.12,108996.0,14.219,14.219,14.1626,14.2096,108996.0
2024-01-23 13:30:00,15.12,15.17,15.07,15.15,108325.0,14.2096,14.2566,14.1626,14.2378,108325.0
2024-01-23 14:00:00,15.15,15.25,15.14,15.21,160594.0,14.2378,14.3318,14.2284,14.2942,160594.0
2024-01-23 14:30:00,15.22,15.25,15.2,15.25,97494.0,14.3036,14.3318,14.2848,14.3318,97494.0
2024-01-23 15:00:00,15.25,15.25,15.2,15.25,119617.0,14.3318,14.3318,14.2848,14.3318,119617.0
2024-01-23 15:30:00,15.25,15.25,15.18,15.19,409570.0,14.3318,14.3318,14.266,14.2754,409570.0
2024-01-24 09:30:00,15.72,16.19,15.67,15.91,631088.0,14.7735,15.2152,14.7265,14.9521,631088.0
2024-01-24 10:00:00,15.9,16.3,15.89,16.29,448173.0,14.9427,15.3186,14.9333,15.3092,448173.0
2024-01-24 10:30:00,16.29,16.47,16.24,16.44,442259.0,15.3092,15.4784,15.2622,15.4502,442259.0
2024-01-24 11:00:00,16.45,16.5,16.37,16.39,358343.0,15.4596,15.5065,15.3844,15.4032,358343.0
2024-01-24 11:30:00,16.38,16.41,16.25,16.28,162926.0,15.3938,15.422,15.2716,15.2998,162926.0
2024-01-24 12:00:00,16.28,16.33,16.24,16.26,106673.0,15.2998,15.3468,15.2622,15.281,106673.0
2024-01-24 12:30:00,16.27,16.35,16.25,16.3,115229.0,15.2904,15.3656,15.2716,15.3186,115229.0
2024-01-24 13:00:00,16.3,16.32,16.16,16.22,147989.0,15.3186,15.3374,15.187,15.2434,147989.0
2024-01-24 13:30:00,16.21,16.22,16.14,16.19,115593.0,15.234,15.2434,15.1682,15.2152,115593.0
2024-01-24 14:00:00,16.19,16.25,16.17,16.23,170484.0,15.2152,15.2716,15.1964,15.2528,170484.0
2024-01-24 14:30:00,16.23,16.33,16.19,16.32,156095.0,15.2528,15.3468,15.2152,15.3374,156095.0
2024-01-24 15:00:00,16.32,16.35,16.26,16.35,203286.0,15.3374,15.3656,15.281,15.3656,203286.0
2024-01-24 15:30:00,16.36,16.49,16.32,16.41,1215391.0,15.375,15.4971,15.3374,15.422,1215391.0
2024-01-25 09:30:00,16.46,16.7,16.39,16.7,221609.0,15.469,15.6945,15.4032,15.6945,221609.0
2024-01-25 10:00:00,16.7,16.75,16.55,16.62,230264.0,15.6945,15.7415,15.5535,15.6193,230264.0
2024-01-25 10:30:00,16.62,16.66,16.43,16.43,167382.0,15.6193,15.6569,15.4408,15.4408,167382.0
2024-01-25 11:00:00,16.42,16.54,16.39,16.44,87914.0,15.4314,15.5441,15.4032,15.4502,87914.0
2024-01-25 11:30:00,16.45,16.46,16.33,16.34,111928.0,15.4596,15.469,15.3468,15.3562,111928.0
2024-01-25 12:00:00,16.33,16.36,16.3,16.32,56358.0,15.3468,15.375,15.3186,15.3374,56358.0
2024-01-25 12:30:00,16.32,16.32,16.23,16.28,67938.0,15.3374,15.3374,15.2528,15.2998,67938.0
2024-01-25 13:00:00,16.28,16.28,16.15,16.17,109327.0,15.2998,15.2998,15.1776,15.1964,109327.0
2024-01-25 13:30:00,16.17,16.18,16.07,16.07,112367.0,15.1964,15.2058,15.1024,15.1024,112367.0
2024-01-25 14:00:00,16.07,16.09,16.02,16.03,169881.0,15.1024,15.1212,15.0554,15.0648,169881.0
2024-01-25 14:30:00,16.03,16.06,15.99,16.02,308535.0,15.0648,15.093,15.0273,15.0554,308535.0
2024-01-25 15:00:00,16.02,16.05,15.97,15.99,189096.0,15.0554,15.0836,15.0085,15.0273,189096.0
2024-01-25 15:30:00,16.0,16.03,15.93,15.93,766185.0,15.0367,15.0648,14.9709,14.9709,766185.0
2024-01-26 09:30:00,15.71,15.92,15.68,15.72,217350.0,14.7641,14.9615,14.7359,14.7735,217350.0
2024-01-26 10:00:00,15.72,15.8,15.62,15.74,221675.0,14.7735,14.8487,14.6795,14.7923,221675.0
2024-01-26 10:30:00,15.73,15.92,15.72,15.87,145135.0,14.7829,14.9615,14.7735,14.9145,145135.0
2024-01-26 11:00:00,15.86,16.05,15.85,16.03,144881.0,14.9051,15.0836,14.8957,15.0648,144881.0
2024-01-26 11:30:00,16.04,16.05,15.98,16.0,80156.0,15.0742,15.0836,15.0179,15.0367,80156.0
2024-01-26 12:00:00,16.01,16.04,15.99,16.02,69265.0,15.046,15.0742,15.0273,15.0554,69265.0
2024-01-26 12:30:00,16.02,16.03,15.99,16.02,67861.0,15.0554,15.0648,15.0273,15.0554,67861.0
2024-01-26 13:00:00,16.01,16.02,15.96,15.97,84764.0,15.046,15.0554,14.9991,15.0085,84764.0
2024-01-26 13:30:00,15.97,16.03,15.97,16.0,57328.0,15.0085,15.0648,15.0085,15.0367,57328.0
2024-01-26 14:00:00,16.0,16.06,16.0,16.01,66907.0,15.0367,15.093,15.0367,15.046,66907.0
2024-01-26 14:30:00,16.02,16.03,16.0,16.0,54952.0,15.0554,15.0648,15.0367,15.0367,54952.0
2024-01-26 15:00:00,16.0,16.03,15.98,15.99,76498.0,15.0367,15.0648,15.0179,15.0273,76498.0
2024-01-26 15:30:00,15.98,16.06,15.98,16.06,290843.0,15.0179,15.093,15.0179,15.093,290843.0
2024-01-29 09:30:00,16.08,16.13,15.76,15.95,356848.0,15.1118,15.1588,14.8111,14.9897,356848.0
2024-01-29 10:00:00,15.95,15.95,15.67,15.68,124368.0,14.9897,14.9897,14.7265,14.7359,124368.0
2024-01-29 10:30:00,15.69,15.73,15.61,15.63,141528.0,14.7453,14.7829,14.6701,14.6889,141528.0
2024-01-29 11:00:00,15.62,15.76,15.62,15.73,103215.0,14.6795,14.8111,14.6795,14.7829,103215.0
2024-01-29 11:30:00,15.73,15.83,15.71,15.82,103753.0,14.7829,14.8769,14.7641,14.8675,103753.0
2024-01-29 12:00:00,15.83,15.86,15.73,15.74,81399.0,14.8769,14.9051,14.7829,14.7923,81399.0
2024-01-29 12:30:00,15.74,15.78,15.72,15.76,53204.0,14.7923,14.8299,14.7735,14.8111,53204.0
2024-01-29 13:00:00,15.76,15.76,15.69,15.72,49210.0,14.8111,14.8111,14.7453,14.7735,49210.0
2024-01-29 13:30:00,15.72,15.76,15.71,15.75,55151.0,14.7735,14.8111,14.7641,14.8017,55151.0
2024-01-29 14:00:00,15.76,15.88,15.74,15.87,75939.0,14.8111,14.9239,14.7923,14.9145,75939.0
2024-01-29 14:30:00,15.86,15.87,15.81,15.84,80005.0,14.9051,14.9145,14.8581,14.8863,80005.0
2024-01-29 15:00:00,15.84,15.93,15.84,15.92,109508.0,14.8863,14.9709,14.8863,14.9615,109508.0
2024-01-29 15:30:00,15.92,15.98,15.92,15.93,399403.0,14.9615,15.0179,14.9615,14.9709,399403.0
2024-01-30 09:30:00,15.67,15.94,15.62,15.82,173796.0,14.7265,14.9803,14.6795,14.8675,173796.0
2024-01-30 10:00:00,15.81,15.87,15.76,15.83,97011.0,14.8581,14.9145,14.8111,14.8769,97011.0
2024-01-30 10:30:00,15.82,15.83,15.76,15.8,111770.0,14.8675,14.8769,14.8111,14.8487,111770.0
2024-01-30 11:00:00,15.81,15.89,15.8,15.83,121257.0,14.8581,14.9333,14.8487,14.8769,121257.0
2024-01-30 11:30:00,15.83,15.95,15.82,15.94,96342.0,14.8769,14.9897,14.8675,14.9803,96342.0
2024-01-30 12:00:00,15.95,15.96,15.87,15.9,67638.0,14.9897,14.9991,14.9145,14.9427,67638.0
2024-01-30 12:30:00,15.9,15.92,15.86,15.9,75428.0,14.9427,14.9615,14.9051,14.9427,75428.0
2024-01-30 13:00:00,15.9,15.92,15.86,15.88,79178.0,14.9427,14.9615,14.9051,14.9239,79178.0
2024-01-30 13:30:00,15.88,15.88,15.76,15.77,95468.0,14.9239,14.9239,14.8111,14.8205,95468.0
2024-01-30 14:00:00,15.77,15.82,15.74,15.79,90360.0,14.8205,14.8675,14.7923,14.8393,90360.0
2024-01-30 14:30:00,15.79,15.83,15.78,15.82,93323.0,14.8393,14.8769,14.8299,14.8675,93323.0
2024-01-30 15:00:00,15.82,15.88,15.8,15.87,139830.0,14.8675,14.9239,14.8487,14.9145,139830.0
2024-01-30 15:30:00,15.86,15.87,15.82,15.82,404339.0,14.9051,14.9145,14.8675,14.8675,404339.0
2024-01-31 09:30:00,15.57,15.98,15.56,15.97,145463.0,14.6325,15.0179,14.6231,15.0085,145463.0
2024-01-31 10:00:00,15.98,16.21,15.93,16.19,178751.0,15.0179,15.234,14.9709,15.2152,178751.0
2024-01-31 10:30:00,16.18,16.42,16.16,16.33,248266.0,15.2058,15.4314,15.187,15.3468,248266.0
2024-01-31 11:00:00,16.32,16.36,16.13,16.13,130328.0,15.3374,15.375,15.1588,15.1588,130328.0
2024-01-31 11:30:00,16.14,16.15,16.05,16.07,73083.0,15.1682,15.1776,15.0836,15.1024,73083.0
2024-01-31 12:00:00,16.07,16.15,16.03,16.11,98140.0,15.1024,15.1776,15.0648,15.14,98140.0
2024-01-31 12:30:00,16.12,16.13,16.09,16.13,51984.0,15.1494,15.1588,15.1212,15.1588,51984.0
2024-01-31 13:00:00,16.12,16.12,16.03,16.03,40516.0,15.1494,15.1494,15.0648,15.0648,40516.0
2024-01-31 13:30:00,16.03,16.07,16.02,16.05,42267.0,15.0648,15.1024,15.0554,15.0836,42267.0
2024-01-31 14:00:00,16.04,16.07,15.9,15.93,81466.0,15.0742,15.1024,14.9427,14.9709,81466.0
2024-01-31 14:30:00,15.93,16.14,15.92,15.96,94876.0,14.9709,15.1682,14.9615,14.9991,94876.0
2024-01-31 15:00:00,15.97,15.98,15.83,15.91,117805.0,15.0085,15.0179,14.8769,14.9521,117805.0
2024-01-31 15:30:00,15.91,15.96,15.85,15.9,371595.0,14.9521,14.9991,14.8957,14.9427,371595.0
2024-02-01 09:30:00,16.09,16.35,16.09,16.25,136395.0,15.1212,15.3656,15.1212,15.2716,136395.0
2024-02-01 10:00:00,16.24,16.4,16.16,16.39,264951.0,15.2622,15.4126,15.187,15.4032,264951.0
2024-02-01 10:30:00,16.38,16.4,16.16,16.16,182779.0,15.3938,15.4126,15.187,15.187,182779.0
2024-02-01 11:00:00,16.16,16.29,16.16,16.22,83428.0,15.187,15.3092,15.187,15.2434,83428.0
2024-02-01 11:30:00,16.22,16.31,16.22,16.3,86509.0,15.2434,15.328,15.2434,15.3186,86509.0
2024-02-01 12:00:00,16.3,16.35,16.28,16.35,83239.0,15.3186,15.3656,15.2998,15.3656,83239.0
2024-02-01 12:30:00,16.35,16.46,16.33,16.44,164294.0,15.3656,15.469,15.3468,15.4502,164294.0
2024-02-01 13:00:00,16.43,16.46,16.42,16.44,92432.0,15.4408,15.469,15.4314,15.4502,92432.0
2024-02-01 13:30:00,16.44,16.45,16.35,16.39,126410.0,15.4502,15.4596,15.3656,15.4032,126410.0
2024-02-01 14:00:00,16.39,16.42,16.36,16.37,98995.0,15.4032,15.4314,15.375,15.3844,98995.0
2024-02-01 14:30:00,16.37,16.37,16.32,16.37,89470.0,15.3844,15.3844,15.3374,15.3844,89470.0
2024-02-01 15:00:00,16.37,16.4,16.33,16.38,136122.0,15.3844,15.4126,15.3468,15.3938,136122.0
2024-02-01 15:30:00,16.38,16.44,16.38,16.43,540335.0,15.3938,15.4502,15.3938,15.4408,540335.0
2024-02-02 09:30:00,16.2,16.29,15.97,16.06,413028.0,15.2246,15.3092,15.0085,15.093,413028.0
2024-02-02 10:00:00,16.05,16.06,15.73,15.96,259869.0,15.0836,15.093,14.7829,14.9991,259869.0
2024-02-02 10:30:00,15.96,16.0,15.89,15.95,138974.0,14.9991,15.0367,14.9333,14.9897,138974.0
2024-02-02 11:00:00,15.95,15.96,15.92,15.96,55520.0,14.9897,14.9991,14.9615,14.9991,55520.0
2024-02-02 11:30:00,15.95,16.01,15.95,16.01,30673.0,14.9897,15.046,14.9897,15.046,30673.0
2024-02-02 12:00:00,16.0,16.01,15.95,16.0,24607.0,15.0367,15.046,14.9897,15.0367,24607.0
2024-02-02 12:30:00,16.0,16.05,15.97,16.05,56542.0,15.0367,15.0836,15.0085,15.0836,56542.0
2024-02-02 13:00:00,16.05,16.13,16.03,16.13,52247.0,15.0836,15.1588,15.0648,15.1588,52247.0
2024-02-02 13:30:00,16.13,16.15,16.07,16.09,63031.0,15.1588,15.1776,15.1024,15.1212,63031.0
2024-02-02 14:00:00,16.09,16.12,16.04,16.05,46627.0,15.1212,15.1494,15.0742,15.0836,46627.0
2024-02-02 14:30:00,16.05,16.08,16.03,16.03,63862.0,15.0836,15.1118,15.0648,15.0648,63862.0
2024-02-02 15:00:00,16.03,16.05,15.99,16.04,60580.0,15.0648,15.0836,15.0273,15.0742,60580.0
2024-02-02 15:30:00,16.04,16.06,15.99,15.99,295294.0,15.0742,15.093,15.0273,15.0273,295294.0
2024-02-05 09:30:00,15.94,16.05,15.74,16.03,385360.0,14.9803,15.0836,14.7923,15.0648,385360.0
2024-02-05 10:00:00,16.02,16.13,15.98,16.12,98739.0,15.0554,15.1588,15.0179,15.1494,98739.0
2024-02-05 10:30:00,16.12,16.18,16.1,16.15,169708.0,15.1494,15.2058,15.1306,15.1776,169708.0
2024-02-05 11:00:00,16.15,16.17,16.09,16.16,109665.0,15.1776,15.1964,15.1212,15.187,109665.0
2024-02-05 11:30:00,16.15,16.2,16.13,16.16,61397.0,15.1776,15.2246,15.1588,15.187,61397.0
2024-02-05 12:00:00,16.16,16.19,16.12,16.14,45585.0,15.187,15.2152,15.1494,15.1682,45585.0
2024-02-05 12:30:00,16.14,16.14,16.09,16.1,62169.0,15.1682,15.1682,15.1212,15.1306,62169.0
2024-02-05 13:00:00,16.09,16.15,16.05,16.14,47704.0,15.1212,15.1776,15.0836,15.1682,47704.0
2024-02-05 13:30:00,16.13,16.14,16.09,16.1,47500.0,15.1588,15.1682,15.1212,15.1306,47500.0
2024-02-05 14:00:00,16.1,16.11,16.07,16.09,51659.0,15.1306,15.14,15.1024,15.1212,51659.0
2024-02-05 14:30:00,16.09,16.1,16.05,16.05,38060.0,15.1212,15.1306,15.0836,15.0836,38060.0
2024-02-05 15:00:00,16.05,16.07,16.01,16.06,73563.0,15.0836,15.1024,15.046,15.093,73563.0
2024-02-05 15:30:00,16.06,16.08,16.0,16.02,299682.0,15.093,15.1118,15.0367,15.0554,299682.0
2024-02-06 09:30:00,16.51,16.75,16.3,16.6,293789.0,15.5159,15.7415,15.3186,15.6005,293789.0
2024-02-06 10:00:00,16.6,16.74,16.43,16.71,203917.0,15.6005,15.7321,15.4408,15.7039,203917.0
2024-02-06 10:30:00,16.7,17.01,16.68,16.96,361270.0,15.6945,15.9858,15.6757,15.9388,361270.0
2024-02-06 11:00:00,16.95,17.07,16.9,17.05,222025.0,15.9295,16.0422,15.8825,16.0234,222025.0
2024-02-06 11:30:00,17.05,17.07,16.95,16.96,204155.0,16.0234,16.0422,15.9295,15.9388,204155.0
2024-02-06 12:00:00,16.96,17.02,16.89,16.91,120300.0,15.9388,15.9952,15.8731,15.8919,120300.0
2024-02-06 12:30:00,16.92,16.97,16.9,16.94,67312.0,15.9013,15.9482,15.8825,15.9201,67312.0
2024-02-06 13:00:00,16.94,16.95,16.89,16.91,74715.0,15.9201,15.9295,15.8731,15.8919,74715.0
2024-02-06 13:30:00,16.92,16.94,16.9,16.91,62901.0,15.9013,15.9201,15.8825,15.8919,62901.0
2024-02-06 14:00:00,16.91,16.95,16.9,16.91,137977.0,15.8919,15.9295,15.8825,15.8919,137977.0
2024-02-06 14:30:00,16.91,16.98,16.91,16.96,101372.0,15.8919,15.9576,15.8919,15.9388,101372.0
2024-02-06 15:00:00,16.95,17.08,16.94,17.07,211158.0,15.9295,16.0516,15.9201,16.0422,211158.0
2024-02-06 15:30:00,17.07,17.15,17.02,17.13,607420.0,16.0422,16.1174,15.9952,16.0986,607420.0
2024-02-07 09:30:00,16.54,16.98,16.37,16.97,411713.0,15.5441,15.9576,15.3844,15.9482,411713.0
2024-02-07 10:00:00,16.96,17.02,16.84,16.89,151925.0,15.9388,15.9952,15.8261,15.8731,151925.0
2024-02-07 10:30:00,16.9,16.98,16.86,16.94,89613.0,15.8825,15.9576,15.8449,15.9201,89613.0
2024-02-07 11:00:00,16.94,16.94,16.87,16.9,93111.0,15.9201,15.9201,15.8543,15.8825,93111.0
2024-02-07 11:30:00,16.9,16.91,16.81,16.85,68721.0,15.8825,15.8919,15.7979,15.8355,68721.0
2024-02-07 12:00:00,16.85,16.9,16.81,16.84,50694.0,15.8355,15.8825,15.7979,15.8261,50694.0
2024-02-07 12:30:00,16.84,16.87,16.8,16.84,40788.0,15.8261,15.8543,15.7885,15.8261,40788.0
2024-02-07 13:00:00,16.83,16.87,16.78,16.82,33570.0,15.8167,15.8543,15.7697,15.8073,33570.0
2024-02-07 13:30:00,16.82,16.85,16.81,16.82,45398.0,15.8073,15.8355,15.7979,15.8073,45398.0
2024-02-07 14:00:00,16.83,16.86,16.79,16.82,33282.0,15.8167,15.8449,15.7791,15.8073,33282.0
2024-02-07 14:30:00,16.82,16.87,16.82,16.86,48798.0,15.8073,15.8543,15.8073,15.8449,48798.0
2024-02-07 15:00:00,16.86,16.87,16.81,16.84,57036.0,15.8449,15.8543,15.7979,15.8261,57036.0
2024-02-07 15:30:00,16.84,16.91,16.82,16.88,189765.0,15.8261,15.8919,15.8073,15.8637,189765.0
2024-02-08 09:30:00,16.7,16.84,16.36,16.62,286931.0,15.6945,15.8261,15.375,15.6193,286931.0
2024-02-08 10:00:00,16.62,16.99,16.59,16.91,239567.0,15.6193,15.967,15.5911,15.8919,239567.0
2024-02-08 10:30:00,16.91,16.99,16.8,16.82,317861.0,15.8919,15.967,15.7885,15.8073,317861.0
2024-02-08 11:00:00,16.81,16.84,16.72,16.73,64442.0,15.7979,15.8261,15.7133,15.7227,64442.0
2024-02-08 11:30:00,16.72,16.77,16.7,16.73,54150.0,15.7133,15.7603,15.6945,15.7227,54150.0
2024-02-08 12:00:00,16.73,16.74,16.7,16.71,42076.0,15.7227,15.7321,15.6945,15.7039,42076.0
2024-02-08 12:30:00,16.7,16.72,16.61,16.63,64048.0,15.6945,15.7133,15.6099,15.6287,64048.0
2024-02-08 13:00:00,16.62,16.67,16.59,16.61,37703.0,15.6193,15.6663,15.5911,15.6099,37703.0
2024-02-08 13:30:00,16.61,16.63,16.57,16.62,40298.0,15.6099,15.6287,15.5723,15.6193,40298.0
2024-02-08 14:00:00,16.63,16.64,16.59,16.61,34829.0,15.6287,15.6381,15.5911,15.6099,34829.0
2024-02-08 14:30:00,16.61,16.65,16.6,16.62,51838.0,15.6099,15.6475,15.6005,15.6193,51838.0
2024-02-08 15:00:00,16.63,16.65,16.55,16.55,101415.0,15.6287,15.6475,15.5535,15.5535,101415.0
2024-02-08 15:30:00,16.55,16.56,16.44,16.48,479540.0,15.5535,15.5629,15.4502,15.4877,479540.0
2024-02-09 09:30:00,16.46,16.51,16.3,16.4,119607.0,15.469,15.5159,15.3186,15.4126,119607.0
2024-02-09 10:00:00,16.39,16.43,16.33,16.41,96770.0,15.4032,15.4408,15.3468,15.422,96770.0
2024-02-09 10:30:00,16.41,16.53,16.37,16.51,85956.0,15.422,15.5347,15.3844,15.5159,85956.0
2024-02-09 11:00:00,16.51,16.61,16.49,16.61,42877.0,15.5159,15.6099,15.4971,15.6099,42877.0
2024-02-09 11:30:00,16.61,16.67,16.6,16.63,85798.0,15.6099,15.6663,15.6005,15.6287,85798.0
2024-02-09 12:00:00,16.63,16.67,16.61,16.66,33113.0,15.6287,15.6663,15.6099,15.6569,33113.0
2024-02-09 12:30:00,16.66,16.67,16.63,16.66,30704.0,15.6569,15.6663,15.6287,15.6569,30704.0
2024-02-09 13:00:00,16.67,16.74,16.64,16.72,24193.0,15.6663,15.7321,15.6381,15.7133,24193.0
2024-02-09 13:30:00,16.72,16.81,16.71,16.8,47730.0,15.7133,15.7979,15.7039,15.7885,47730.0
2024-02-09 14:00:00,16.8,16.81,16.76,16.8,32895.0,15.7885,15.7979,15.7509,15.7885,32895.0
2024-02-09 14:30:00,16.8,16.8,16.77,16.78,44798.0,15.7885,15.7885,15.7603,15.7697,44798.0
2024-02-09 15:00:00,16.78,16.8,16.77,16.8,53217.0,15.7697,15.7885,15.7603,15.7885,53217.0
2024-02-09 15:30:00,16.8,16.84,16.77,16.78,171004.0,15.7885,15.8261,15.7603,15.7697,171004.0
2024-02-12 09:30:00,16.87,17.27,16.87,17.25,141406.0,15.8543,16.2302,15.8543,16.2114,141406.0
2024-02-12 10:00:00,17.24,17.33,17.17,17.27,79869.0,16.202,16.2866,16.1362,16.2302,79869.0
2024-02-12 10:30:00,17.28,17.35,17.2,17.21,82755.0,16.2396,16.3054,16.1644,16.1738,82755.0
2024-02-12 11:00:00,17.21,17.22,17.03,17.04,94434.0,16.1738,16.1832,16.0046,16.014,94434.0
2024-02-12 11:30:00,17.05,17.09,17.03,17.05,42962.0,16.0234,16.061,16.0046,16.0234,42962.0
2024-02-12 12:00:00,17.05,17.08,17.0,17.05,62598.0,16.0234,16.0516,15.9764,16.0234,62598.0
2024-02-12 12:30:00,17.05,17.12,17.04,17.1,31292.0,16.0234,16.0892,16.014,16.0704,31292.0
2024-02-12 13:00:00,17.1,17.11,17.04,17.07,32655.0,16.0704,16.0798,16.014,16.0422,32655.0
2024-02-12 13:30:00,17.07,17.08,17.03,17.06,38945.0,16.0422,16.0516,16.0046,16.0328,38945.0
2024-02-12 14:00:00,17.05,17.09,17.0,17.02,64204.0,16.0234,16.061,15.9764,15.9952,64204.0
2024-02-12 14:30:00,17.02,17.04,17.0,17.01,49199.0,15.9952,16.014,15.9764,15.9858,49199.0
2024-02-12 15:00:00,17.01,17.08,17.0,17.07,112640.0,15.9858,16.0516,15.9764,16.0422,112640.0
2024-02-12 15:30:00,17.07,17.11,17.03,17.07,360485.0,16.0422,16.0798,16.0046,16.0422,360485.0
2024-02-13 09:30:00,16.64,16.92,16.64,16.77,99716.0,15.6381,15.9013,15.6381,15.7603,99716.0
2024-02-13 10:00:00,16.79,16.84,16.66,16.84,56820.0,15.7791,15.8261,15.6569,15.8261,56820.0
2024-02-13 10:30:00,16.83,16.85,16.74,16.74,84388.0,15.8167,15.8355,15.7321,15.7321,84388.0
2024-02-13 11:00:00,16.75,16.78,16.61,16.63,64769.0,15.7415,15.7697,15.6099,15.6287,64769.0
2024-02-13 11:30:00,16.64,16.68,16.61,16.64,45984.0,15.6381,15.6757,15.6099,15.6381,45984.0
2024-02-13 12:00:00,16.63,16.64,16.56,16.59,46039.0,15.6287,15.6381,15.5629,15.5911,46039.0
2024-02-13 12:30:00,16.59,16.6,16.56,16.57,30415.0,15.5911,15.6005,15.5629,15.5723,30415.0
2024-02-13 13:00:00,16.57,16.59,16.54,16.55,30615.0,15.5723,15.5911,15.5441,15.5535,30615.0
2024-02-13 13:30:00,16.55,16.57,16.51,16.53,41033.0,15.5535,15.5723,15.5159,15.5347,41033.0
2024-02-13 14:00:00,16.53,16.56,16.51,16.55,48389.0,15.5347,15.5629,15.5159,15.5535,48389.0
2024-02-13 14:30:00,16.55,16.56,16.47,16.48,48233.0,15.5535,15.5629,15.4784,15.4877,48233.0
2024-02-13 15:00:00,16.48,16.49,16.38,16.41,126067.0,15.4877,15.4971,15.3938,15.422,126067.0
2024-02-13 15:30:00,16.41,16.49,16.4,16.47,237009.0,15.422,15.4971,15.4126,15.4784,237009.0
2024-02-14 09:30:00,16.7,16.85,16.56,16.7,154554.0,15.6945,15.8355,15.5629,15.6945,154554.0
2024-02-14 10:00:00,16.69,16.77,16.6,16.71,82413.0,15.6851,15.7603,15.6005,15.7039,82413.0
2024-02-14 10:30:00,16.71,16.79,16.68,16.77,93828.0,15.7039,15.7791,15.6757,15.7603,93828.0
2024-02-14 11:00:00,16.77,16.77,16.66,16.69,45382.0,15.7603,15.7603,15.6569,15.6851,45382.0
2024-02-14 11:30:00,16.69,16.72,16.65,16.69,59929.0,15.6851,15.7133,15.6475,15.6851,59929.0
2024-02-14 12:00:00,16.69,16.72,16.63,16.71,44442.0,15.6851,15.7133,15.6287,15.7039,44442.0
2024-02-14 12:30:00,16.71,16.74,16.69,16.73,27462.0,15.7039,15.7321,15.6851,15.7227,27462.0
2024-02-14 13:00:00,16.72,16.74,16.69,16.69,39542.0,15.7133,15.7321,15.6851,15.6851,39542.0
2024-02-14 13:30:00,16.69,16.74,16.67,16.73,89595.0,15.6851,15.7321,15.6663,15.7227,89595.0
2024-02-14 14:00:00,16.73,16.83,16.69,16.83,77831.0,15.7227,15.8167,15.6851,15.8167,77831.0
2024-02-14 14:30:00,16.82,16.86,16.78,16.84,72388.0,15.8073,15.8449,15.7697,15.8261,72388.0
2024-02-14 15:00:00,16.85,16.85,16.77,16.84,67941.0,15.8355,15.8355,15.7603,15.8261,67941.0
2024-02-14 15:30:00,16.84,16.89,16.8,16.89,203721.0,15.8261,15.8731,15.7885,15.8731,203721.0
2024-02-15 09:30:00,17.0,17.44,16.95,17.23,328720.0,15.9764,16.3899,15.9295,16.1926,328720.0
2024-02-15 10:00:00,17.24,17.36,17.2,17.31,118014.0,16.202,16.3148,16.1644,16.2678,118014.0
2024-02-15 10:30:00,17.31,17.38,17.13,17.16,81860.0,16.2678,16.3336,16.0986,16.1268,81860.0
2024-02-15 11:00:00,17.16,17.21,17.12,17.14,92788.0,16.1268,16.1738,16.0892,16.108,92788.0
2024-02-15 11:30:00,17.14,17.27,17.13,17.26,67058.0,16.108,16.2302,16.0986,16.2208,67058.0
2024-02-15 12:00:00,17.26,17.27,17.23,17.23,35575.0,16.2208,16.2302,16.1926,16.1926,35575.0
2024-02-15 12:30:00,17.23,17.25,17.16,17.16,24370.0,16.1926,16.2114,16.1268,16.1268,24370.0
2024-02-15 13:00:00,17.16,17.18,17.14,17.16,24501.0,16.1268,16.1456,16.108,16.1268,24501.0
2024-02-15 13:30:00,17.15,17.16,17.13,17.14,52356.0,16.1174,16.1268,16.0986,16.108,52356.0
2024-02-15 14:00:00,17.14,17.17,17.11,17.16,82714.0,16.108,16.1362,16.0798,16.1268,82714.0
2024-02-15 14:30:00,17.16,17.18,17.15,17.15,42380.0,16.1268,16.1456,16.1174,16.1174,42380.0
2024-02-15 15:00:00,17.15,17.18,17.13,17.17,70196.0,16.1174,16.1456,16.0986,16.1362,70196.0
2024-02-15 15:30:00,17.17,17.2,17.15,17.2,302546.0,16.1362,16.1644,16.1174,16.1644,302546.0
2024-02-16 09:30:00,17.35,17.58,17.03,17.08,191902.0,16.3054,16.5215,16.0046,16.0516,191902.0
2024-02-16 10:00:00,17.07,17.23,17.0,17.14,169633.0,16.0422,16.1926,15.9764,16.108,169633.0
2024-02-16 10:30:00,17.14,17.17,17.06,17.13,122095.0,16.108,16.1362,16.0328,16.0986,122095.0
2024-02-16 11:00:00,17.13,17.13,16.99,17.02,117912.0,16.0986,16.0986,15.967,15.9952,117912.0
2024-02-16 11:30:00,17.02,17.09,16.99,17.05,178373.0,15.9952,16.061,15.967,16.0234,178373.0
2024-02-16 12:00:00,17.04,17.07,16.98,17.05,85192.0,16.014,16.0422,15.9576,16.0234,85192.0
2024-02-16 12:30:00,17.04,17.05,17.01,17.02,80271.0,16.014,16.0234,15.9858,15.9952,80271.0
2024-02-16 13:00:00,17.03,17.04,16.91,16.91,82121.0,16.0046,16.014,15.8919,15.8919,82121.0
2024-02-16 13:30:00,16.91,16.93,16.89,16.91,75308.0,15.8919,15.9107,15.8731,15.8919,75308.0
2024-02-16 14:00:00,16.91,16.96,16.9,16.95,114837.0,15.8919,15.9388,15.8825,15.9295,114837.0
2024-02-16 14:30:00,16.95,16.95,16.88,16.9,132411.0,15.9295,15.9295,15.8637,15.8825,132411.0
2024-02-16 15:00:00,16.9,16.9,16.83,16.85,170498.0,15.8825,15.8825,15.8167,15.8355,170498.0
2024-02-16 15:30:00,16.85,16.89,16.84,16.88,352156.0,15.8355,15.8731,15.8261,15.8637,352156.0
2024-02-20 09:30:00,16.88,16.93,16.34,16.36,471588.0,15.8637,15.9107,15.3562,15.375,471588.0
2024-02-20 10:00:00,16.37,16.41,16.14,16.34,271867.0,15.3844,15.422,15.1682,15.3562,271867.0
2024-02-20 10:30:00,16.33,16.51,16.33,16.48,146584.0,15.3468,15.5159,15.3468,15.4877,146584.0
2024-02-20 11:00:00,16.48,16.55,16.47,16.55,108418.0,15.4877,15.5535,15.4784,15.5535,108418.0
2024-02-20 11:30:00,16.55,16.63,16.54,16.6,57965.0,15.5535,15.6287,15.5441,15.6005,57965.0
2024-02-20 12:00:00,16.6,16.65,16.56,16.61,98032.0,15.6005,15.6475,15.5629,15.6099,98032.0
2024-02-20 12:30:00,16.6,16.6,16.53,16.57,45392.0,15.6005,15.6005,15.5347,15.5723,45392.0
2024-02-20 13:00:00,16.58,16.61,16.55,16.57,37532.0,15.5817,15.6099,15.5535,15.5723,37532.0
2024-02-20 13:30:00,16.56,16.59,16.55,16.59,60090.0,15.5629,15.5911,15.5535,15.5911,60090.0
2024-02-20 14:00:00,16.58,16.59,16.47,16.54,183554.0,15.5817,15.5911,15.4784,15.5441,183554.0
2024-02-20 14:30:00,16.54,16.58,16.51,16.57,76981.0,15.5441,15.5817,15.5159,15.5723,76981.0
2024-02-20 15:00:00,16.57,16.58,16.53,16.57,108250.0,15.5723,15.5817,15.5347,15.5723,108250.0
2024-02-20 15:30:00,16.58,16.6,16.51,16.56,440820.0,15.5817,15.6005,15.5159,15.5629,440820.0
2024-02-21 09:30:00,16.78,16.93,16.66,16.68,292035.0,15.7697,15.9107,15.6569,15.6757,292035.0
2024-02-21 10:00:00,16.68,16.68,16.51,16.56,201214.0,15.6757,15.6757,15.5159,15.5629,201214.0
2024-02-21 10:30:00,16.56,16.64,16.53,16.55,153931.0,15.5629,15.6381,15.5347,15.5535,153931.0
2024-02-21 11:00:00,16.55,16.57,16.48,16.5,81754.0,15.5535,15.5723,15.4877,15.5065,81754.0
2024-02-21 11:30:00,16.49,16.51,16.43,16.48,66623.0,15.4971,15.5159,15.4408,15.4877,66623.0
2024-02-21 12:00:00,16.48,16.48,16.42,16.45,45594.0,15.4877,15.4877,15.4314,15.4596,45594.0
2024-02-21 12:30:00,16.45,16.47,16.36,16.39,52364.0,15.4596,15.4784,15.375,15.4032,52364.0
2024-02-21 13:00:00,16.39,16.41,16.34,16.41,85751.0,15.4032,15.422,15.3562,15.422,85751.0
2024-02-21 13:30:00,16.41,16.49,16.39,16.48,71431.0,15.422,15.4971,15.4032,15.4877,71431.0
2024-02-21 14:00:00,16.48,16.52,16.46,16.52,91813.0,15.4877,15.5253,15.469,15.5253,91813.0
2024-02-21 14:30:00,16.52,16.52,16.46,16.48,87570.0,15.5253,15.5253,15.469,15.4877,87570.0
2024-02-21 15:00:00,16.48,16.48,16.44,16.48,83297.0,15.4877,15.4877,15.4502,15.4877,83297.0
2024-02-21 15:30:00,16.48,16.53,16.47,16.53,376829.0,15.4877,15.5347,15.4784,15.5347,376829.0
2024-02-22 09:30:00,16.71,16.82,16.61,16.8,214784.0,15.7039,15.8073,15.6099,15.7885,214784.0
2024-02-22 10:00:00,16.79,16.82,16.42,16.62,266747.0,15.7791,15.8073,15.4314,15.6193,266747.0
2024-02-22 10:30:00,16.62,16.65,16.54,16.55,64310.0,15.6193,15.6475,15.5441,15.5535,64310.0
2024-02-22 11:00:00,16.55,16.6,16.5,16.58,85969.0,15.5535,15.6005,15.5065,15.5817,85969.0
2024-02-22 11:30:00,16.59,16.67,16.51,16.66,99612.0,15.5911,15.6663,15.5159,15.6569,99612.0
2024-02-22 12:00:00,16.66,16.73,16.63,16.71,62480.0,15.6569,15.7227,15.6287,15.7039,62480.0
2024-02-22 12:30:00,16.71,16.79,16.7,16.79,77440.0,15.7039,15.7791,15.6945,15.7791,77440.0
2024-02-22 13:00:00,16.8,16.82,16.7,16.71,60567.0,15.7885,15.8073,15.6945,15.7039,60567.0
2024-02-22 13:30:00,16.71,16.82,16.71,16.81,57236.0,15.7039,15.8073,15.7039,15.7979,57236.0
2024-02-22 14:00:00,16.82,16.83,16.78,16.81,57943.0,15.8073,15.8167,15.7697,15.7979,57943.0
2024-02-22 14:30:00,16.81,16.82,16.76,16.78,56145.0,15.7979,15.8073,15.7509,15.7697,56145.0
2024-02-22 15:00:00,16.78,16.79,16.75,16.78,52229.0,15.7697,15.7791,15.7415,15.7697,52229.0
2024-02-22 15:30:00,16.78,16.82,16.73,16.77,317187.0,15.7697,15.8073,15.7227,15.7603,317187.0
2024-02-23 09:30:00,16.88,16.97,16.62,16.62,109395.0,15.8637,15.9482,15.6193,15.6193,109395.0
2024-02-23 10:00:00,16.62,16.73,16.59,16.68,86714.0,15.6193,15.7227,15.5911,15.6757,86714.0
2024-02-23 10:30:00,16.68,16.71,16.64,16.68,62828.0,15.6757,15.7039,15.6381,15.6757,62828.0
2024-02-23 11:00:00,16.68,16.73,16.67,16.73,43009.0,15.6757,15.7227,15.6663,15.7227,43009.0
2024-02-23 11:30:00,16.73,17.06,16.72,17.05,182310.0,15.7227,16.0328,15.7133,16.0234,182310.0
2024-02-23 12:00:00,17.05,17.08,16.97,17.04,103204.0,16.0234,16.0516,15.9482,16.014,103204.0
2024-02-23 12:30:00,17.04,17.07,16.96,16.98,78299.0,16.014,16.0422,15.9388,15.9576,78299.0
2024-02-23 13:00:00,16.98,17.0,16.92,16.96,50766.0,15.9576,15.9764,15.9013,15.9388,50766.0
2024-02-23 13:30:00,16.96,16.97,16.93,16.94,28760.0,15.9388,15.9482,15.9107,15.9201,28760.0
2024-02-23 14:00:00,16.95,16.95,16.84,16.85,40616.0,15.9295,15.9295,15.8261,15.8355,40616.0
2024-02-23 14:30:00,16.84,16.89,16.81,16.89,45409.0,15.8261,15.8731,15.7979,15.8731,45409.0
2024-02-23 15:00:00,16.89,16.94,16.89,16.92,50918.0,15.8731,15.9201,15.8731,15.9013,50918.0
2024-02-23 15:30:00,16.92,17.01,16.9,16.99,227414.0,15.9013,15.9858,15.8825,15.967,227414.0
2024-02-26 09:30:00,16.88,17.33,16.85,17.19,364159.0,15.8637,16.2866,15.8355,16.155,364159.0
2024-02-26 10:00:00,17.19,17.21,16.98,17.16,154654.0,16.155,16.1738,15.9576,16.1268,154654.0
2024-02-26 10:30:00,17.15,17.35,17.13,17.2,270394.0,16.1174,16.3054,16.0986,16.1644,270394.0
2024-02-26 11:00:00,17.2,17.24,17.13,17.18,154053.0,16.1644,16.202,16.0986,16.1456,154053.0
2024-02-26 11:30:00,17.17,17.25,17.17,17.23,130818.0,16.1362,16.2114,16.1362,16.1926,130818.0
2024-02-26 12:00:00,17.23,17.38,17.21,17.36,153263.0,16.1926,16.3336,16.1738,16.3148,153263.0
2024-02-26 12:30:00,17.37,17.39,17.32,17.36,136624.0,16.3242,16.343,16.2772,16.3148,136624.0
2024-02-26 13:00:00,17.36,17.36,17.2,17.22,135158.0,16.3148,16.3148,16.1644,16.1832,135158.0
2024-02-26 13:30:00,17.23,17.26,17.22,17.25,107315.0,16.1926,16.2208,16.1832,16.2114,107315.0
2024-02-26 14:00:00,17.25,17.28,17.21,17.28,105875.0,16.2114,16.2396,16.1738,16.2396,105875.0
2024-02-26 14:30:00,17.28,17.29,17.24,17.28,106496.0,16.2396,16.249,16.202,16.2396,106496.0
2024-02-26 15:00:00,17.28,17.32,17.25,17.3,134673.0,16.2396,16.2772,16.2114,16.2584,134673.0
2024-02-26 15:30:00,17.3,17.3,17.16,17.17,425002.0,16.2584,16.2584,16.1268,16.1362,425002.0
2024-02-27 09:30:00,17.38,17.39,17.02,17.35,468811.0,16.3336,16.343,15.9952,16.3054,468811.0
2024-02-27 10:00:00,17.36,17.4,17.24,17.26,315142.0,16.3148,16.3524,16.202,16.2208,315142.0
2024-02-27 10:30:00,17.27,17.34,17.19,17.34,225440.0,16.2302,16.296,16.155,16.296,225440.0
2024-02-27 11:00:00,17.34,17.55,17.33,17.41,251370.0,16.296,16.4933,16.2866,16.3618,251370.0
2024-02-27 11:30:00,17.4,17.45,17.37,17.39,94580.0,16.3524,16.3993,16.3242,16.343,94580.0
2024-02-27 12:00:00,17.39,17.4,17.3,17.35,80948.0,16.343,16.3524,16.2584,16.3054,80948.0
2024-02-27 12:30:00,17.35,17.37,17.32,17.36,59209.0,16.3054,16.3242,16.2772,16.3148,59209.0
2024-02-27 13:00:00,17.36,17.4,17.34,17.39,68540.0,16.3148,16.3524,16.296,16.343,68540.0
2024-02-27 13:30:00,17.39,17.41,17.35,17.41,109633.0,16.343,16.3618,16.3054,16.3618,109633.0
2024-02-27 14:00:00,17.41,17.41,17.36,17.39,113437.0,16.3618,16.3618,16.3148,16.343,113437.0
2024-02-27 14:30:00,17.39,17.4,17.3,17.38,100714.0,16.343,16.3524,16.2584,16.3336,100714.0
2024-02-27 15:00:00,17.38,17.4,17.34,17.38,91914.0,16.3336,16.3524,16.296,16.3336,91914.0
2024-02-27 15:30:00,17.38,17.38,17.32,17.34,475143.0,16.3336,16.3336,16.2772,16.296,475143.0
2024-02-28 09:30:00,19.03,20.13,18.81,19.69,3463175.0,17.8842,18.918,17.6775,18.5045,3463175.0
2024-02-28 10:00:00,19.7,20.19,19.56,19.78,1507810.0,18.5139,18.9744,18.3823,18.5891,1507810.0
2024-02-28 10:30:00,19.79,19.98,19.65,19.77,978847.0,18.5985,18.777,18.4669,18.5797,978847.0
2024-02-28 11:00:00,19.8,19.86,19.44,19.5,652791.0,18.6079,18.6642,18.2695,18.3259,652791.0
2024-02-28 11:30:00,19.5,19.6,19.48,19.57,560573.0,18.3259,18.4199,18.3071,18.3917,560573.0
2024-02-28 12:00:00,19.57,19.82,19.52,19.81,444108.0,18.3917,18.6267,18.3447,18.6173,444108.0
2024-02-28 12:30:00,19.8,19.81,19.49,19.57,503092.0,18.6079,18.6173,18.3165,18.3917,503092.0
2024-02-28 13:00:00,19.57,19.6,19.44,19.47,451485.0,18.3917,18.4199,18.2695,18.2977,451485.0
2024-02-28 13:30:00,19.47,19.63,19.47,19.55,347065.0,18.2977,18.4481,18.2977,18.3729,347065.0
2024-02-28 14:00:00,19.55,19.74,19.52,19.62,292633.0,18.3729,18.5515,18.3447,18.4387,292633.0
2024-02-28 14:30:00,19.61,19.67,19.53,19.66,266846.0,18.4293,18.4857,18.3541,18.4763,266846.0
2024-02-28 15:00:00,19.66,19.8,19.61,19.69,1045694.0,18.4763,18.6079,18.4293,18.5045,1045694.0
2024-02-28 15:30:00,19.7,19.7,19.34,19.58,1753212.0,18.5139,18.5139,18.1756,18.4011,1753212.0
2024-02-29 09:30:00,19.72,20.0,19.14,19.4,565784.0,18.5327,18.7958,17.9876,18.2319,565784.0
2024-02-29 10:00:00,19.41,19.53,19.16,19.39,275768.0,18.2413,18.3541,18.0064,18.2225,275768.0
2024-02-29 10:30:00,19.38,19.41,18.84,18.88,499375.0,18.2131,18.2413,17.7057,17.7432,499375.0
2024-02-29 11:00:00,18.89,19.01,18.86,18.9,265364.0,17.7526,17.8654,17.7245,17.762,265364.0
2024-02-29 11:30:00,18.91,19.12,18.88,18.93,301948.0,17.7714,17.9688,17.7432,17.7902,301948.0
2024-02-29 12:00:00,18.92,19.31,18.88,19.19,318608.0,17.7808,18.1474,17.7432,18.0346,318608.0
2024-02-29 12:30:00,19.18,19.24,19.14,19.2,121791.0,18.0252,18.0816,17.9876,18.044,121791.0
2024-02-29 13:00:00,19.19,19.32,19.15,19.31,185049.0,18.0346,18.1568,17.997,18.1474,185049.0
2024-02-29 13:30:00,19.31,19.38,19.28,19.32,202323.0,18.1474,18.2131,18.1192,18.1568,202323.0
2024-02-29 14:00:00,19.33,19.37,19.2,19.27,213305.0,18.1662,18.2037,18.044,18.1098,213305.0
2024-02-29 14:30:00,19.26,19.27,19.15,19.17,221613.0,18.1004,18.1098,17.997,18.0158,221613.0
2024-02-29 15:00:00,19.17,19.29,19.1,19.28,287403.0,18.0158,18.1286,17.95,18.1192,287403.0
2024-02-29 15:30:00,19.28,19.3,19.11,19.25,1313896.0,18.1192,18.138,17.9594,18.091,1313896.0
2024-03-01 09:30:00,19.49,19.65,19.04,19.13,665435.0,18.3165,18.4669,17.8936,17.9782,665435.0
2024-03-01 10:00:00,19.11,19.28,18.94,19.28,621790.0,17.9594,18.1192,17.7996,18.1192,621790.0
2024-03-01 10:30:00,19.27,19.41,19.19,19.3,316951.0,18.1098,18.2413,18.0346,18.138,316951.0
2024-03-01 11:00:00,19.3,19.42,19.28,19.38,174418.0,18.138,18.2507,18.1192,18.2131,174418.0
2024-03-01 11:30:00,19.38,19.4,19.26,19.38,174706.0,18.2131,18.2319,18.1004,18.2131,174706.0
2024-03-01 12:00:00,19.37,19.42,19.32,19.4,133474.0,18.2037,18.2507,18.1568,18.2319,133474.0
2024-03-01 12:30:00,19.41,19.44,19.34,19.36,100300.0,18.2413,18.2695,18.1756,18.1943,100300.0
2024-03-01 13:00:00,19.37,19.43,19.36,19.39,77694.0,18.2037,18.2601,18.1943,18.2225,77694.0
2024-03-01 13:30:00,19.39,19.4,19.28,19.29,93870.0,18.2225,18.2319,18.1192,18.1286,93870.0
2024-03-01 14:00:00,19.28,19.33,19.21,19.29,123797.0,18.1192,18.1662,18.0534,18.1286,123797.0
2024-03-01 14:30:00,19.29,19.29,19.14,19.16,203014.0,18.1286,18.1286,17.9876,18.0064,203014.0
2024-03-01 15:00:00,19.16,19.29,19.16,19.27,436100.0,18.0064,18.1286,18.0064,18.1098,436100.0
2024-03-01 15:30:00,19.27,19.38,19.25,19.38,928427.0,18.1098,18.2131,18.091,18.2131,928427.0
2024-03-04 09:30:00,19.4,19.4,18.53,18.57,835697.0,18.2319,18.2319,17.4143,17.4519,835697.0
2024-03-04 10:00:00,18.57,18.77,18.48,18.66,417354.0,17.4519,17.6399,17.3673,17.5365,417354.0
2024-03-04 10:30:00,18.66,18.66,18.0,18.46,3282208.0,17.5365,17.5365,16.9162,17.3485,3282208.0
2024-03-04 11:00:00,18.46,18.48,18.05,18.16,663762.0,17.3485,17.3673,16.9632,17.0666,663762.0
2024-03-04 11:30:00,18.16,18.32,18.08,18.13,735968.0,17.0666,17.217,16.9914,17.0384,735968.0
2024-03-04 12:00:00,18.13,18.39,18.1,18.37,476915.0,17.0384,17.2828,17.0102,17.264,476915.0
2024-03-04 12:30:00,18.37,18.37,18.18,18.19,125737.0,17.264,17.264,17.0854,17.0948,125737.0
2024-03-04 13:00:00,18.19,18.27,18.13,18.19,338222.0,17.0948,17.17,17.0384,17.0948,338222.0
2024-03-04 13:30:00,18.19,18.19,18.12,18.14,119756.0,17.0948,17.0948,17.029,17.0478,119756.0
2024-03-04 14:00:00,18.14,18.16,18.02,18.05,257036.0,17.0478,17.0666,16.935,16.9632,257036.0
2024-03-04 14:30:00,18.05,18.08,17.97,18.01,229785.0,16.9632,16.9914,16.888,16.9256,229785.0
2024-03-04 15:00:00,18.01,18.05,17.97,18.0,180672.0,16.9256,16.9632,16.888,16.9162,180672.0
2024-03-04 15:30:00,18.01,18.02,17.91,17.93,662643.0,16.9256,16.935,16.8317,16.8504,662643.0
2024-03-05 09:30:00,17.9,18.0,17.42,17.53,1030882.0,16.8223,16.9162,16.3712,16.4745,1030882.0
2024-03-05 10:00:00,17.53,17.87,17.53,17.85,532117.0,16.4745,16.7941,16.4745,16.7753,532117.0
2024-03-05 10:30:00,17.85,17.91,17.74,17.88,308055.0,16.7753,16.8317,16.6719,16.8035,308055.0
2024-03-05 11:00:00,17.87,17.87,17.66,17.67,206672.0,16.7941,16.7941,16.5967,16.6061,206672.0
2024-03-05 11:30:00,17.68,17.85,17.67,17.82,177603.0,16.6155,16.7753,16.6061,16.7471,177603.0
2024-03-05 12:00:00,17.82,17.86,17.74,17.78,618080.0,16.7471,16.7847,16.6719,16.7095,618080.0
2024-03-05 12:30:00,17.78,17.84,17.73,17.73,556943.0,16.7095,16.7659,16.6625,16.6625,556943.0
2024-03-05 13:00:00,17.73,17.75,17.71,17.73,155272.0,16.6625,16.6813,16.6437,16.6625,155272.0
2024-03-05 13:30:00,17.73,17.88,17.73,17.84,279203.0,16.6625,16.8035,16.6625,16.7659,279203.0
2024-03-05 14:00:00,17.83,17.84,17.74,17.79,149880.0,16.7565,16.7659,16.6719,16.7189,149880.0
2024-03-05 14:30:00,17.8,17.84,17.75,17.77,256986.0,16.7283,16.7659,16.6813,16.7001,256986.0
2024-03-05 15:00:00,17.78,17.83,17.71,17.73,714419.0,16.7095,16.7565,16.6437,16.6625,714419.0
2024-03-05 15:30:00,17.73,17.8,17.68,17.77,1324403.0,16.6625,16.7283,16.6155,16.7001,1324403.0
2024-03-06 09:30:00,18.49,18.75,18.02,18.04,720536.0,17.3767,17.6211,16.935,16.9538,720536.0
2024-03-06 10:00:00,18.04,18.33,17.95,18.2,620054.0,16.9538,17.2264,16.8692,17.1042,620054.0
2024-03-06 10:30:00,18.19,18.24,18.11,18.13,268332.0,17.0948,17.1418,17.0196,17.0384,268332.0
2024-03-06 11:00:00,18.13,18.16,17.98,18.15,189956.0,17.0384,17.0666,16.8974,17.0572,189956.0
2024-03-06 11:30:00,18.15,18.19,17.93,17.98,167936.0,17.0572,17.0948,16.8504,16.8974,167936.0
2024-03-06 12:00:00,17.98,17.99,17.86,17.88,120927.0,16.8974,16.9068,16.7847,16.8035,120927.0
2024-03-06 12:30:00,17.87,17.9,17.81,17.84,116968.0,16.7941,16.8223,16.7377,16.7659,116968.0
2024-03-06 13:00:00,17.84,17.84,17.79,17.79,79989.0,16.7659,16.7659,16.7189,16.7189,79989.0
2024-03-06 13:30:00,17.8,17.8,17.7,17.76,101931.0,16.7283,16.7283,16.6343,16.6907,101931.0
2024-03-06 14:00:00,17.76,17.77,17.66,17.69,132339.0,16.6907,16.7001,16.5967,16.6249,132339.0
2024-03-06 14:30:00,17.69,17.72,17.64,17.66,136478.0,16.6249,16.6531,16.5779,16.5967,136478.0
2024-03-06 15:00:00,17.66,17.79,17.65,17.75,195071.0,16.5967,16.7189,16.5873,16.6813,195071.0
2024-03-06 15:30:00,17.76,17.77,17.7,17.76,499143.0,16.6907,16.7001,16.6343,16.6907,499143.0
2024-03-07 09:30:00,17.59,17.72,17.28,17.37,400947.0,16.5309,16.6531,16.2396,16.3242,400947.0
2024-03-07 10:00:00,17.38,17.51,17.31,17.51,237724.0,16.3336,16.4557,16.2678,16.4557,237724.0
2024-03-07 10:30:00,17.5,17.61,17.49,17.57,206926.0,16.4463,16.5497,16.4369,16.5121,206926.0
2024-03-07 11:00:00,17.57,17.57,17.45,17.57,127105.0,16.5121,16.5121,16.3993,16.5121,127105.0
2024-03-07 11:30:00,17.57,17.61,17.48,17.52,118024.0,16.5121,16.5497,16.4275,16.4651,118024.0
2024-03-07 12:00:00,17.52,17.53,17.45,17.5,70724.0,16.4651,16.4745,16.3993,16.4463,70724.0
2024-03-07 12:30:00,17.51,17.53,17.47,17.52,68698.0,16.4557,16.4745,16.4181,16.4651,68698.0
2024-03-07 13:00:00,17.52,17.58,17.5,17.54,62134.0,16.4651,16.5215,16.4463,16.4839,62134.0
2024-03-07 13:30:00,17.54,17.56,17.44,17.46,145075.0,16.4839,16.5027,16.3899,16.4087,145075.0
2024-03-07 14:00:00,17.47,17.48,17.45,17.48,110052.0,16.4181,16.4275,16.3993,16.4275,110052.0
2024-03-07 14:30:00,17.47,17.5,17.46,17.47,124502.0,16.4181,16.4463,16.4087,16.4181,124502.0
2024-03-07 15:00:00,17.48,17.51,17.4,17.41,235841.0,16.4275,16.4557,16.3524,16.3618,235841.0
2024-03-07 15:30:00,17.41,17.49,17.35,17.49,607683.0,16.3618,16.4369,16.3054,16.4369,607683.0
2024-03-08 09:30:00,17.39,17.67,17.24,17.26,340954.0,16.343,16.6061,16.202,16.2208,340954.0
2024-03-08 10:00:00,17.27,17.33,17.22,17.27,223528.0,16.2302,16.2866,16.1832,16.2302,223528.0
2024-03-08 10:30:00,17.26,17.31,17.22,17.29,152697.0,16.2208,16.2678,16.1832,16.249,152697.0
2024-03-08 11:00:00,17.29,17.29,17.12,17.14,144534.0,16.249,16.249,16.0892,16.108,144534.0
2024-03-08 11:30:00,17.13,17.16,17.08,17.12,130084.0,16.0986,16.1268,16.0516,16.0892,130084.0
2024-03-08 12:00:00,17.11,17.22,17.1,17.21,132021.0,16.0798,16.1832,16.0704,16.1738,132021.0
2024-03-08 12:30:00,17.21,17.28,17.21,17.27,120968.0,16.1738,16.2396,16.1738,16.2302,120968.0
2024-03-08 13:00:00,17.26,17.43,17.23,17.43,153563.0,16.2208,16.3806,16.1926,16.3806,153563.0
2024-03-08 13:30:00,17.43,17.44,17.35,17.39,113001.0,16.3806,16.3899,16.3054,16.343,113001.0
2024-03-08 14:00:00,17.39,17.42,17.27,17.32,156538.0,16.343,16.3712,16.2302,16.2772,156538.0
2024-03-08 14:30:00,17.32,17.35,17.31,17.31,83991.0,16.2772,16.3054,16.2678,16.2678,83991.0
2024-03-08 15:00:00,17.31,17.34,17.28,17.31,138867.0,16.2678,16.296,16.2396,16.2678,138867.0
2024-03-08 15:30:00,17.3,17.31,17.24,17.27,405041.0,16.2584,16.2678,16.202,16.2302,405041.0
2024-03-11 09:30:00,17.44,17.62,17.21,17.24,353030.0,16.3899,16.5591,16.1738,16.202,353030.0
2024-03-11 10:00:00,17.23,17.28,17.11,17.16,237015.0,16.1926,16.2396,16.0798,16.1268,237015.0
2024-03-11 10:30:00,17.16,17.2,17.07,17.07,165830.0,16.1268,16.1644,16.0422,16.0422,165830.0
2024-03-11 11:00:00,17.06,17.18,16.98,17.07,517116.0,16.0328,16.1456,15.9576,16.0422,517116.0
2024-03-11 11:30:00,17.07,17.11,17.01,17.07,193070.0,16.0422,16.0798,15.9858,16.0422,193070.0
2024-03-11 12:00:00,17.07,17.17,17.04,17.11,292401.0,16.0422,16.1362,16.014,16.0798,292401.0
2024-03-11 12:30:00,17.1,17.13,16.99,17.0,223836.0,16.0704,16.0986,15.967,15.9764,223836.0
2024-03-11 13:00:00,17.0,17.01,16.92,16.96,186202.0,15.9764,15.9858,15.9013,15.9388,186202.0
2024-03-11 13:30:00,16.96,16.97,16.93,16.95,166706.0,15.9388,15.9482,15.9107,15.9295,166706.0
2024-03-11 14:00:00,16.96,16.99,16.95,16.96,146479.0,15.9388,15.967,15.9295,15.9388,146479.0
2024-03-11 14:30:00,16.96,17.0,16.93,16.95,144215.0,15.9388,15.9764,15.9107,15.9295,144215.0
2024-03-11 15:00:00,16.95,16.96,16.87,16.89,204494.0,15.9295,15.9388,15.8543,15.8731,204494.0
2024-03-11 15:30:00,16.89,16.93,16.83,16.83,668972.0,15.8731,15.9107,15.8167,15.8167,668972.0
2024-03-12 09:30:00,17.1,17.64,17.04,17.64,738369.0,16.0704,16.5779,16.014,16.5779,738369.0
2024-03-12 10:00:00,17.64,17.78,17.6,17.71,464683.0,16.5779,16.7095,16.5403,16.6437,464683.0
2024-03-12 10:30:00,17.71,17.9,17.63,17.73,517793.0,16.6437,16.8223,16.5685,16.6625,517793.0
2024-03-12 11:00:00,17.73,17.92,17.72,17.88,330057.0,16.6625,16.841,16.6531,16.8035,330057.0
2024-03-12 11:30:00,17.88,17.94,17.84,17.87,311479.0,16.8035,16.8598,16.7659,16.7941,311479.0
2024-03-12 12:00:00,17.87,17.87,17.74,17.8,230971.0,16.7941,16.7941,16.6719,16.7283,230971.0
2024-03-12 12:30:00,17.79,17.84,17.61,17.64,235294.0,16.7189,16.7659,16.5497,16.5779,235294.0
2024-03-12 13:00:00,17.65,17.67,17.58,17.64,174954.0,16.5873,16.6061,16.5215,16.5779,174954.0
2024-03-12 13:30:00,17.64,17.66,17.59,17.61,188184.0,16.5779,16.5967,16.5309,16.5497,188184.0
2024-03-12 14:00:00,17.61,17.65,17.58,17.65,200567.0,16.5497,16.5873,16.5215,16.5873,200567.0
2024-03-12 14:30:00,17.65,17.68,17.64,17.66,374138.0,16.5873,16.6155,16.5779,16.5967,374138.0
2024-03-12 15:00:00,17.66,17.7,17.6,17.66,394741.0,16.5967,16.6343,16.5403,16.5967,394741.0
2024-03-12 15:30:00,17.65,17.66,17.58,17.59,1073779.0,16.5873,16.5967,16.5215,16.5309,1073779.0
2024-03-13 09:30:00,17.69,18.01,17.63,17.8,490094.0,16.6249,16.9256,16.5685,16.7283,490094.0
2024-03-13 10:00:00,17.8,18.07,17.76,17.98,761981.0,16.7283,16.982,16.6907,16.8974,761981.0
2024-03-13 10:30:00,17.97,18.0,17.84,17.86,393671.0,16.888,16.9162,16.7659,16.7847,393671.0
2024-03-13 11:00:00,17.86,17.92,17.85,17.88,186886.0,16.7847,16.841,16.7753,16.8035,186886.0
2024-03-13 11:30:00,17.88,17.88,17.62,17.66,184452.0,16.8035,16.8035,16.5591,16.5967,184452.0
2024-03-13 12:00:00,17.66,17.82,17.65,17.78,161905.0,16.5967,16.7471,16.5873,16.7095,161905.0
2024-03-13 12:30:00,17.77,17.79,17.72,17.76,101225.0,16.7001,16.7189,16.6531,16.6907,101225.0
2024-03-13 13:00:00,17.75,17.78,17.72,17.76,130975.0,16.6813,16.7095,16.6531,16.6907,130975.0
2024-03-13 13:30:00,17.76,17.8,17.76,17.77,98727.0,16.6907,16.7283,16.6907,16.7001,98727.0
2024-03-13 14:00:00,17.76,17.77,17.64,17.66,126783.0,16.6907,16.7001,16.5779,16.5967,126783.0
2024-03-13 14:30:00,17.66,17.72,17.65,17.71,160036.0,16.5967,16.6531,16.5873,16.6437,160036.0
2024-03-13 15:00:00,17.72,17.76,17.62,17.62,231733.0,16.6531,16.6907,16.5591,16.5591,231733.0
2024-03-13 15:30:00,17.62,17.65,17.51,17.51,849001.0,16.5591,16.5873,16.4557,16.4557,849001.0
2024-03-14 09:30:00,17.2,17.52,17.18,17.45,432701.0,16.5669,16.8751,16.5476,16.8077,432701.0
2024-03-14 10:00:00,17.46,17.53,17.33,17.48,329754.0,16.8173,16.8847,16.6921,16.8366,329754.0
2024-03-14 10:30:00,17.48,17.49,17.37,17.48,228068.0,16.8366,16.8462,16.7306,16.8366,228068.0
2024-03-14 11:00:00,17.48,17.54,17.4,17.41,181485.0,16.8366,16.8944,16.7595,16.7691,181485.0
2024-03-14 11:30:00,17.41,17.49,17.38,17.41,159764.0,16.7691,16.8462,16.7402,16.7691,159764.0
2024-03-14 12:00:00,17.4,17.52,17.37,17.39,186093.0,16.7595,16.8751,16.7306,16.7499,186093.0
2024-03-14 12:30:00,17.39,17.42,17.32,17.41,120062.0,16.7499,16.7788,16.6825,16.7691,120062.0
2024-03-14 13:00:00,17.41,17.42,17.37,17.39,109673.0,16.7691,16.7788,16.7306,16.7499,109673.0
2024-03-14 13:30:00,17.39,17.42,17.35,17.37,126702.0,16.7499,16.7788,16.7113,16.7306,126702.0
2024-03-14 14:00:00,17.37,17.37,17.3,17.32,128300.0,16.7306,16.7306,16.6632,16.6825,128300.0
2024-03-14 14:30:00,17.32,17.32,17.22,17.29,149475.0,16.6825,16.6825,16.5861,16.6536,149475.0
2024-03-14 15:00:00,17.29,17.31,17.2,17.24,160748.0,16.6536,16.6728,16.5669,16.6054,160748.0
2024-03-14 15:30:00,17.24,17.28,17.16,17.27,642809.0,16.6054,16.6439,16.5283,16.6343,642809.0
2024-03-15 09:30:00,17.34,17.49,17.29,17.44,169210.0,16.7017,16.8462,16.6536,16.798,169210.0
2024-03-15 10:00:00,17.44,17.63,17.4,17.56,131209.0,16.798,16.981,16.7595,16.9136,131209.0
2024-03-15 10:30:00,17.57,17.59,17.47,17.48,109874.0,16.9233,16.9425,16.8269,16.8366,109874.0
2024-03-15 11:00:00,17.48,17.58,17.45,17.56,112276.0,16.8366,16.9329,16.8077,16.9136,112276.0
2024-03-15 11:30:00,17.56,17.57,17.38,17.39,125021.0,16.9136,16.9233,16.7402,16.7499,125021.0
2024-03-15 12:00:00,17.39,17.4,17.27,17.32,109207.0,16.7499,16.7595,16.6343,16.6825,109207.0
2024-03-15 12:30:00,17.32,17.34,17.2,17.21,136573.0,16.6825,16.7017,16.5669,16.5765,136573.0
2024-03-15 13:00:00,17.22,17.25,17.13,17.21,174324.0,16.5861,16.615,16.4994,16.5765,174324.0
2024-03-15 13:30:00,17.21,17.36,17.21,17.31,79835.0,16.5765,16.721,16.5765,16.6728,79835.0
2024-03-15 14:00:00,17.31,17.37,17.29,17.34,55473.0,16.6728,16.7306,16.6536,16.7017,55473.0
2024-03-15 14:30:00,17.34,17.36,17.28,17.3,63735.0,16.7017,16.721,16.6439,16.6632,63735.0
2024-03-15 15:00:00,17.3,17.3,17.23,17.27,123690.0,16.6632,16.6632,16.5958,16.6343,123690.0
2024-03-15 15:30:00,17.28,17.29,17.18,17.21,634005.0,16.6439,16.6536,16.5476,16.5765,634005.0
2024-03-18 09:30:00,17.41,17.52,17.25,17.31,232982.0,16.7691,16.8751,16.615,16.6728,232982.0
2024-03-18 10:00:00,17.3,17.36,17.16,17.26,146184.0,16.6632,16.721,16.5283,16.6247,146184.0
2024-03-18 10:30:00,17.25,17.31,17.17,17.29,158059.0,16.615,16.6728,16.538,16.6536,158059.0
2024-03-18 11:00:00,17.29,17.31,17.11,17.11,116694.0,16.6536,16.6728,16.4802,16.4802,116694.0
2024-03-18 11:30:00,17.11,17.17,17.09,17.14,84435.0,16.4802,16.538,16.4609,16.5091,84435.0
2024-03-18 12:00:00,17.14,17.15,17.05,17.1,95875.0,16.5091,16.5187,16.4224,16.4706,95875.0
2024-03-18 12:30:00,17.09,17.12,17.06,17.11,66663.0,16.4609,16.4898,16.432,16.4802,66663.0
2024-03-18 13:00:00,17.12,17.13,17.09,17.11,41970.0,16.4898,16.4994,16.4609,16.4802,41970.0
2024-03-18 13:30:00,17.11,17.16,17.09,17.15,51695.0,16.4802,16.5283,16.4609,16.5187,51695.0
2024-03-18 14:00:00,17.14,17.19,17.14,17.19,45418.0,16.5091,16.5572,16.5091,16.5572,45418.0
2024-03-18 14:30:00,17.18,17.2,17.16,17.2,66268.0,16.5476,16.5669,16.5283,16.5669,66268.0
2024-03-18 15:00:00,17.2,17.22,17.12,17.14,81671.0,16.5669,16.5861,16.4898,16.5091,81671.0
2024-03-18 15:30:00,17.14,17.19,17.12,17.16,331427.0,16.5091,16.5572,16.4898,16.5283,331427.0
2024-03-19 09:30:00,16.99,17.14,16.91,16.99,127964.0,16.3646,16.5091,16.2875,16.3646,127964.0
2024-03-19 10:00:00,17.0,17.04,16.93,16.98,110532.0,16.3742,16.4128,16.3068,16.355,110532.0
2024-03-19 10:30:00,16.98,17.14,16.97,17.11,176478.0,16.355,16.5091,16.3453,16.4802,176478.0
2024-03-19 11:00:00,17.11,17.22,17.04,17.22,148812.0,16.4802,16.5861,16.4128,16.5861,148812.0
2024-03-19 11:30:00,17.22,17.27,17.2,17.27,117107.0,16.5861,16.6343,16.5669,16.6343,117107.0
2024-03-19 12:00:00,17.27,17.36,17.25,17.3,87800.0,16.6343,16.721,16.615,16.6632,87800.0
2024-03-19 12:30:00,17.3,17.38,17.29,17.38,82323.0,16.6632,16.7402,16.6536,16.7402,82323.0
2024-03-19 13:00:00,17.38,17.4,17.29,17.32,57809.0,16.7402,16.7595,16.6536,16.6825,57809.0
2024-03-19 13:30:00,17.32,17.36,17.3,17.32,95277.0,16.6825,16.721,16.6632,16.6825,95277.0
2024-03-19 14:00:00,17.32,17.33,17.27,17.3,77502.0,16.6825,16.6921,16.6343,16.6632,77502.0
2024-03-19 14:30:00,17.3,17.34,17.28,17.32,100949.0,16.6632,16.7017,16.6439,16.6825,100949.0
2024-03-19 15:00:00,17.31,17.32,17.17,17.18,165216.0,16.6728,16.6825,16.538,16.5476,165216.0
2024-03-19 15:30:00,17.18,17.26,17.12,17.12,526349.0,16.5476,16.6247,16.4898,16.4898,526349.0
2024-03-20 09:30:00,17.3,17.68,17.24,17.34,350912.0,16.6632,17.0292,16.6054,16.7017,350912.0
2024-03-20 10:00:00,17.32,17.32,17.17,17.23,102703.0,16.6825,16.6825,16.538,16.5958,102703.0
2024-03-20 10:30:00,17.22,17.36,17.2,17.35,70382.0,16.5861,16.721,16.5669,16.7113,70382.0
2024-03-20 11:00:00,17.35,17.44,17.34,17.42,81177.0,16.7113,16.798,16.7017,16.7788,81177.0
2024-03-20 11:30:00,17.42,17.54,17.41,17.54,215558.0,16.7788,16.8944,16.7691,16.8944,215558.0
2024-03-20 12:00:00,17.55,17.66,17.52,17.59,136757.0,16.904,17.0099,16.8751,16.9425,136757.0
2024-03-20 12:30:00,17.6,17.69,17.56,17.57,179098.0,16.9521,17.0388,16.9136,16.9233,179098.0
2024-03-20 13:00:00,17.56,17.58,17.52,17.55,47500.0,16.9136,16.9329,16.8751,16.904,47500.0
2024-03-20 13:30:00,17.55,17.59,17.49,17.51,70598.0,16.904,16.9425,16.8462,16.8655,70598.0
2024-03-20 14:00:00,17.51,17.66,17.49,17.66,188888.0,16.8655,17.0099,16.8462,17.0099,188888.0
2024-03-20 14:30:00,17.66,17.73,17.61,17.69,93514.0,17.0099,17.0774,16.9618,17.0388,93514.0
2024-03-20 15:00:00,17.7,17.77,17.67,17.77,109515.0,17.0485,17.1159,17.0196,17.1159,109515.0
2024-03-20 15:30:00,17.76,17.79,17.71,17.77,305087.0,17.1063,17.1352,17.0581,17.1159,305087.0
2024-03-21 09:30:00,17.81,18.08,17.81,17.89,365807.0,17.1544,17.4145,17.1544,17.2315,365807.0
2024-03-21 10:00:00,17.89,17.92,17.66,17.69,161781.0,17.2315,17.2604,17.0099,17.0388,161781.0
2024-03-21 10:30:00,17.69,17.84,17.68,17.8,369049.0,17.0388,17.1833,17.0292,17.1448,369049.0
2024-03-21 11:00:00,17.81,17.84,17.62,17.73,169102.0,17.1544,17.1833,16.9714,17.0774,169102.0
2024-03-21 11:30:00,17.74,17.81,17.67,17.76,231038.0,17.087,17.1544,17.0196,17.1063,231038.0
2024-03-21 12:00:00,17.76,17.84,17.74,17.75,85101.0,17.1063,17.1833,17.087,17.0966,85101.0
2024-03-21 12:30:00,17.75,17.78,17.73,17.77,95595.0,17.0966,17.1255,17.0774,17.1159,95595.0
2024-03-21 13:00:00,17.77,17.8,17.73,17.75,74083.0,17.1159,17.1448,17.0774,17.0966,74083.0
2024-03-21 13:30:00,17.76,17.78,17.73,17.75,69053.0,17.1063,17.1255,17.0774,17.0966,69053.0
2024-03-21 14:00:00,17.75,17.75,17.7,17.73,71842.0,17.0966,17.0966,17.0485,17.0774,71842.0
2024-03-21 14:30:00,17.72,17.73,17.66,17.69,119685.0,17.0677,17.0774,17.0099,17.0388,119685.0
2024-03-21 15:00:00,17.69,17.7,17.62,17.69,136665.0,17.0388,17.0485,16.9714,17.0388,136665.0
2024-03-21 15:30:00,17.69,17.83,17.64,17.69,772155.0,17.0388,17.1737,16.9907,17.0388,772155.0
2024-03-22 09:30:00,17.2,17.24,16.92,16.93,517240.0,16.5669,16.6054,16.2972,16.3068,517240.0
2024-03-22 10:00:00,16.93,17.03,16.66,16.73,552779.0,16.3068,16.4031,16.0467,16.1142,552779.0
2024-03-22 10:30:00,16.73,16.77,16.64,16.66,217622.0,16.1142,16.1527,16.0275,16.0467,217622.0
2024-03-22 11:00:00,16.66,16.83,16.63,16.71,342560.0,16.0467,16.2105,16.0179,16.0949,342560.0
2024-03-22 11:30:00,16.71,16.71,16.49,16.52,447668.0,16.0949,16.0949,15.883,15.9119,447668.0
2024-03-22 12:00:00,16.52,16.58,16.46,16.57,291466.0,15.9119,15.9697,15.8541,15.9601,291466.0
2024-03-22 12:30:00,16.57,16.67,16.54,16.62,168851.0,15.9601,16.0564,15.9312,16.0082,168851.0
2024-03-22 13:00:00,16.62,16.73,16.6,16.71,118051.0,16.0082,16.1142,15.989,16.0949,118051.0
2024-03-22 13:30:00,16.71,16.73,16.65,16.71,101259.0,16.0949,16.1142,16.0371,16.0949,101259.0
2024-03-22 14:00:00,16.72,16.77,16.68,16.71,284219.0,16.1045,16.1527,16.066,16.0949,284219.0
2024-03-22 14:30:00,16.7,16.75,16.7,16.71,109054.0,16.0853,16.1334,16.0853,16.0949,109054.0
2024-03-22 15:00:00,16.71,16.72,16.54,16.6,197162.0,16.0949,16.1045,15.9312,15.989,197162.0
2024-03-22 15:30:00,16.59,16.65,16.51,16.63,781073.0,15.9793,16.0371,15.9023,16.0179,781073.0
2024-03-25 09:30:00,16.65,16.76,16.5,16.72,272126.0,16.0371,16.1431,15.8926,16.1045,272126.0
2024-03-25 10:00:00,16.71,16.78,16.6,16.72,188619.0,16.0949,16.1623,15.989,16.1045,188619.0
2024-03-25 10:30:00,16.72,16.75,16.65,16.68,83021.0,16.1045,16.1334,16.0371,16.066,83021.0
2024-03-25 11:00:00,16.68,16.7,16.63,16.66,102445.0,16.066,16.0853,16.0179,16.0467,102445.0
2024-03-25 11:30:00,16.66,16.7,16.64,16.7,164218.0,16.0467,16.0853,16.0275,16.0853,164218.0
2024-03-25 12:00:00,16.7,16.72,16.64,16.64,190584.0,16.0853,16.1045,16.0275,16.0275,190584.0
2024-03-25 12:30:00,16.65,16.69,16.63,16.66,129558.0,16.0371,16.0756,16.0179,16.0467,129558.0
2024-03-25 13:00:00,16.65,16.67,16.53,16.54,137686.0,16.0371,16.0564,15.9215,15.9312,137686.0
2024-03-25 13:30:00,16.55,16.57,16.52,16.56,104659.0,15.9408,15.9601,15.9119,15.9504,104659.0
2024-03-25 14:00:00,16.55,16.56,16.51,16.54,113969.0,15.9408,15.9504,15.9023,15.9312,113969.0
2024-03-25 14:30:00,16.54,16.6,16.52,16.56,111470.0,15.9312,15.989,15.9119,15.9504,111470.0
2024-03-25 15:00:00,16.57,16.61,16.52,16.61,120807.0,15.9601,15.9986,15.9119,15.9986,120807.0
2024-03-25 15:30:00,16.61,16.64,16.57,16.61,470322.0,15.9986,16.0275,15.9601,15.9986,470322.0
2024-03-26 09:30:00,16.65,16.78,16.2,16.24,586761.0,16.0371,16.1623,15.6037,15.6422,586761.0
2024-03-26 10:00:00,16.25,16.27,15.99,16.03,416223.0,15.6518,15.6711,15.4014,15.4399,416223.0
2024-03-26 10:30:00,16.03,16.15,15.99,16.11,200097.0,15.4399,15.5555,15.4014,15.517,200097.0
2024-03-26 11:00:00,16.11,16.15,16.04,16.14,137250.0,15.517,15.5555,15.4496,15.5459,137250.0
2024-03-26 11:30:00,16.13,16.15,16.04,16.1,145656.0,15.5363,15.5555,15.4496,15.5074,145656.0
2024-03-26 12:00:00,16.11,16.27,16.09,16.19,405450.0,15.517,15.6711,15.4977,15.594,405450.0
2024-03-26 12:30:00,16.19,16.22,16.04,16.05,181282.0,15.594,15.6229,15.4496,15.4592,181282.0
2024-03-26 13:00:00,16.05,16.09,16.05,16.05,96027.0,15.4592,15.4977,15.4592,15.4592,96027.0
2024-03-26 13:30:00,16.05,16.1,16.04,16.07,117238.0,15.4592,15.5074,15.4496,15.4785,117238.0
2024-03-26 14:00:00,16.06,16.13,16.04,16.07,124059.0,15.4688,15.5363,15.4496,15.4785,124059.0
2024-03-26 14:30:00,16.08,16.11,16.06,16.09,148424.0,15.4881,15.517,15.4688,15.4977,148424.0
2024-03-26 15:00:00,16.09,16.1,16.03,16.04,172265.0,15.4977,15.5074,15.4399,15.4496,172265.0
2024-03-26 15:30:00,16.04,16.13,16.0,16.12,722366.0,15.4496,15.5363,15.411,15.5266,722366.0
2024-03-27 09:30:00,16.0,16.12,15.73,16.05,709858.0,15.411,15.5266,15.151,15.4592,709858.0
2024-03-27 10:00:00,16.05,16.33,15.98,16.32,355698.0,15.4592,15.7289,15.3918,15.7193,355698.0
2024-03-27 10:30:00,16.33,16.39,16.3,16.34,292055.0,15.7289,15.7867,15.7,15.7385,292055.0
2024-03-27 11:00:00,16.34,16.38,16.26,16.36,202139.0,15.7385,15.7771,15.6615,15.7578,202139.0
2024-03-27 11:30:00,16.35,16.36,16.25,16.32,213114.0,15.7482,15.7578,15.6518,15.7193,213114.0
2024-03-27 12:00:00,16.32,16.46,16.31,16.43,292433.0,15.7193,15.8541,15.7096,15.8252,292433.0
2024-03-27 12:30:00,16.42,16.46,16.32,16.38,207509.0,15.8156,15.8541,15.7193,15.7771,207509.0
2024-03-27 13:00:00,16.38,16.41,16.31,16.39,209693.0,15.7771,15.806,15.7096,15.7867,209693.0
2024-03-27 13:30:00,16.39,16.42,16.35,16.39,146566.0,15.7867,15.8156,15.7482,15.7867,146566.0
2024-03-27 14:00:00,16.39,16.47,16.37,16.47,192221.0,15.7867,15.8637,15.7674,15.8637,192221.0
2024-03-27 14:30:00,16.47,16.49,16.4,16.41,244762.0,15.8637,15.883,15.7963,15.806,244762.0
2024-03-27 15:00:00,16.41,16.44,16.36,16.41,172893.0,15.806,15.8348,15.7578,15.806,172893.0
2024-03-27 15:30:00,16.4,16.51,16.39,16.46,830855.0,15.7963,15.9023,15.7867,15.8541,830855.0
2024-03-28 09:30:00,16.34,16.85,16.34,16.77,367471.0,15.7385,16.2298,15.7385,16.1527,367471.0
2024-03-28 10:00:00,16.77,16.77,16.62,16.7,206313.0,16.1527,16.1527,16.0082,16.0853,206313.0
2024-03-28 10:30:00,16.7,16.78,16.67,16.71,187787.0,16.0853,16.1623,16.0564,16.0949,187787.0
2024-03-28 11:00:00,16.71,16.73,16.64,16.73,158888.0,16.0949,16.1142,16.0275,16.1142,158888.0
2024-03-28 11:30:00,16.73,16.8,16.73,16.76,174166.0,16.1142,16.1816,16.1142,16.1431,174166.0
2024-03-28 12:00:00,16.76,16.76,16.69,16.7,116933.0,16.1431,16.1431,16.0756,16.0853,116933.0
2024-03-28 12:30:00,16.71,16.71,16.66,16.66,83915.0,16.0949,16.0949,16.0467,16.0467,83915.0
2024-03-28 13:00:00,16.66,16.67,16.61,16.66,117193.0,16.0467,16.0564,15.9986,16.0467,117193.0
2024-03-28 13:30:00,16.66,16.67,16.63,16.64,85164.0,16.0467,16.0564,16.0179,16.0275,85164.0
2024-03-28 14:00:00,16.64,16.65,16.6,16.61,87584.0,16.0275,16.0371,15.989,15.9986,87584.0
2024-03-28 14:30:00,16.62,16.67,16.61,16.66,109087.0,16.0082,16.0564,15.9986,16.0467,109087.0
2024-03-28 15:00:00,16.66,16.66,16.59,16.6,117946.0,16.0467,16.0467,15.9793,15.989,117946.0
2024-03-28 15:30:00,16.6,16.6,16.52,16.55,467419.0,15.989,15.989,15.9119,15.9408,467419.0
2024-04-01 09:30:00,16.88,17.65,16.88,17.54,739958.0,16.2587,17.0003,16.2587,16.8944,739958.0
2024-04-01 10:00:00,17.54,17.69,17.48,17.49,272490.0,16.8944,17.0388,16.8366,16.8462,272490.0
2024-04-01 10:30:00,17.5,17.55,17.31,17.34,113811.0,16.8558,16.904,16.6728,16.7017,113811.0
2024-04-01 11:00:00,17.34,17.34,17.19,17.25,118716.0,16.7017,16.7017,16.5572,16.615,118716.0
2024-04-01 11:30:00,17.25,17.4,17.24,17.32,301627.0,16.615,16.7595,16.6054,16.6825,301627.0
2024-04-01 12:00:00,17.32,17.32,17.21,17.29,113749.0,16.6825,16.6825,16.5765,16.6536,113749.0
2024-04-01 12:30:00,17.29,17.4,17.28,17.39,109360.0,16.6536,16.7595,16.6439,16.7499,109360.0
2024-04-01 13:00:00,17.39,17.49,17.39,17.45,138103.0,16.7499,16.8462,16.7499,16.8077,138103.0
2024-04-01 13:30:00,17.45,17.48,17.35,17.46,139210.0,16.8077,16.8366,16.7113,16.8173,139210.0
2024-04-01 14:00:00,17.46,17.47,17.37,17.43,131826.0,16.8173,16.8269,16.7306,16.7884,131826.0
2024-04-01 14:30:00,17.42,17.46,17.39,17.46,123361.0,16.7788,16.8173,16.7499,16.8173,123361.0
2024-04-01 15:00:00,17.46,17.48,17.41,17.43,189825.0,16.8173,16.8366,16.7691,16.7884,189825.0
2024-04-01 15:30:00,17.43,17.52,17.38,17.49,708591.0,16.7884,16.8751,16.7402,16.8462,708591.0
2024-04-02 09:30:00,17.5,17.63,17.17,17.26,709272.0,16.8558,16.981,16.538,16.6247,709272.0
2024-04-02 10:00:00,17.26,17.38,17.22,17.27,239118.0,16.6247,16.7402,16.5861,16.6343,239118.0
2024-04-02 10:30:00,17.28,17.28,17.12,17.21,374523.0,16.6439,16.6439,16.4898,16.5765,374523.0
2024-04-02 11:00:00,17.21,17.27,17.15,17.23,138560.0,16.5765,16.6343,16.5187,16.5958,138560.0
2024-04-02 11:30:00,17.22,17.24,17.16,17.2,119015.0,16.5861,16.6054,16.5283,16.5669,119015.0
2024-04-02 12:00:00,17.2,17.27,17.19,17.26,174803.0,16.5669,16.6343,16.5572,16.6247,174803.0
2024-04-02 12:30:00,17.26,17.32,17.22,17.3,257260.0,16.6247,16.6825,16.5861,16.6632,257260.0
2024-04-02 13:00:00,17.3,17.33,17.29,17.32,84112.0,16.6632,16.6921,16.6536,16.6825,84112.0
2024-04-02 13:30:00,17.32,17.35,17.28,17.33,110508.0,16.6825,16.7113,16.6439,16.6921,110508.0
2024-04-02 14:00:00,17.34,17.43,17.33,17.43,102496.0,16.7017,16.7884,16.6921,16.7884,102496.0
2024-04-02 14:30:00,17.43,17.46,17.39,17.43,127874.0,16.7884,16.8173,16.7499,16.7884,127874.0
2024-04-02 15:00:00,17.42,17.48,17.41,17.48,161291.0,16.7788,16.8366,16.7691,16.8366,161291.0
2024-04-02 15:30:00,17.48,17.52,17.44,17.51,708139.0,16.8366,16.8751,16.798,16.8655,708139.0
2024-04-03 09:30:00,17.41,17.74,17.27,17.61,374409.0,16.7691,17.087,16.6343,16.9618,374409.0
2024-04-03 10:00:00,17.61,17.72,17.57,17.68,236482.0,16.9618,17.0677,16.9233,17.0292,236482.0
2024-04-03 10:30:00,17.69,17.71,17.5,17.55,688532.0,17.0388,17.0581,16.8558,16.904,688532.0
2024-04-03 11:00:00,17.55,17.55,17.42,17.48,579389.0,16.904,16.904,16.7788,16.8366,579389.0
2024-04-03 11:30:00,17.47,17.53,17.37,17.44,191220.0,16.8269,16.8847,16.7306,16.798,191220.0
2024-04-03 12:00:00,17.44,17.52,17.39,17.51,107424.0,16.798,16.8751,16.7499,16.8655,107424.0
2024-04-03 12:30:00,17.51,17.59,17.49,17.55,110596.0,16.8655,16.9425,16.8462,16.904,110596.0
2024-04-03 13:00:00,17.56,17.6,17.51,17.55,77275.0,16.9136,16.9521,16.8655,16.904,77275.0
2024-04-03 13:30:00,17.55,17.58,17.47,17.55,102827.0,16.904,16.9329,16.8269,16.904,102827.0
2024-04-03 14:00:00,17.55,17.57,17.48,17.48,81047.0,16.904,16.9233,16.8366,16.8366,81047.0
2024-04-03 14:30:00,17.48,17.52,17.46,17.46,88928.0,16.8366,16.8751,16.8173,16.8173,88928.0
2024-04-03 15:00:00,17.46,17.49,17.44,17.46,169534.0,16.8173,16.8462,16.798,16.8173,169534.0
2024-04-03 15:30:00,17.46,17.54,17.44,17.46,678523.0,16.8173,16.8944,16.798,16.8173,678523.0
2024-04-04 09:30:00,17.6,17.67,17.34,17.35,92858.0,16.9521,17.0196,16.7017,16.7113,92858.0
2024-04-04 10:00:00,17.34,17.36,17.16,17.19,122611.0,16.7017,16.721,16.5283,16.5572,122611.0
2024-04-04 10:30:00,17.18,17.21,17.08,17.09,94259.0,16.5476,16.5765,16.4513,16.4609,94259.0
2024-04-04 11:00:00,17.09,17.1,17.04,17.06,74462.0,16.4609,16.4706,16.4128,16.432,74462.0
2024-04-04 11:30:00,17.06,17.27,17.06,17.18,122774.0,16.432,16.6343,16.432,16.5476,122774.0
2024-04-04 12:00:00,17.18,17.34,17.16,17.34,74968.0,16.5476,16.7017,16.5283,16.7017,74968.0
2024-04-04 12:30:00,17.34,17.35,17.28,17.3,53845.0,16.7017,16.7113,16.6439,16.6632,53845.0
2024-04-04 13:00:00,17.3,17.37,17.27,17.29,65628.0,16.6632,16.7306,16.6343,16.6536,65628.0
2024-04-04 13:30:00,17.29,17.33,17.27,17.3,79849.0,16.6536,16.6921,16.6343,16.6632,79849.0
2024-04-04 14:00:00,17.3,17.3,17.18,17.2,66103.0,16.6632,16.6632,16.5476,16.5669,66103.0
2024-04-04 14:30:00,17.19,17.22,17.11,17.14,115581.0,16.5572,16.5861,16.4802,16.5091,115581.0
2024-04-04 15:00:00,17.14,17.15,17.06,17.07,121445.0,16.5091,16.5187,16.432,16.4417,121445.0
2024-04-04 15:30:00,17.06,17.16,17.05,17.16,559380.0,16.432,16.5283,16.4224,16.5283,559380.0
2024-04-05 09:30:00,16.97,17.27,16.97,17.14,192847.0,16.3453,16.6343,16.3453,16.5091,192847.0
2024-04-05 10:00:00,17.14,17.24,17.07,17.12,58676.0,16.5091,16.6054,16.4417,16.4898,58676.0
2024-04-05 10:30:00,17.12,17.22,17.1,17.14,172376.0,16.4898,16.5861,16.4706,16.5091,172376.0
2024-04-05 11:00:00,17.14,17.16,17.08,17.14,70009.0,16.5091,16.5283,16.4513,16.5091,70009.0
2024-04-05 11:30:00,17.14,17.19,17.09,17.18,79505.0,16.5091,16.5572,16.4609,16.5476,79505.0
2024-04-05 12:00:00,17.18,17.27,17.16,17.27,79148.0,16.5476,16.6343,16.5283,16.6343,79148.0
2024-04-05 12:30:00,17.26,17.27,17.21,17.23,58635.0,16.6247,16.6343,16.5765,16.5958,58635.0
2024-04-05 13:00:00,17.23,17.24,17.19,17.21,48921.0,16.5958,16.6054,16.5572,16.5765,48921.0
2024-04-05 13:30:00,17.21,17.25,17.19,17.21,97234.0,16.5765,16.615,16.5572,16.5765,97234.0
2024-04-05 14:00:00,17.21,17.24,17.13,17.16,60311.0,16.5765,16.6054,16.4994,16.5283,60311.0
2024-04-05 14:30:00,17.16,17.17,17.13,17.16,55835.0,16.5283,16.538,16.4994,16.5283,55835.0
2024-04-05 15:00:00,17.17,17.17,17.09,17.12,108520.0,16.538,16.538,16.4609,16.4898,108520.0
2024-04-05 15:30:00,17.11,17.12,17.05,17.06,370533.0,16.4802,16.4898,16.4224,16.432,370533.0
2024-04-08 09:30:00,17.15,17.22,16.96,17.13,173588.0,16.5187,16.5861,16.3357,16.4994,173588.0
2024-04-08 10:00:00,17.12,17.12,17.04,17.1,103941.0,16.4898,16.4898,16.4128,16.4706,103941.0
2024-04-08 10:30:00,17.1,17.14,17.07,17.12,120989.0,16.4706,16.5091,16.4417,16.4898,120989.0
2024-04-08 11:00:00,17.12,17.12,17.06,17.07,106040.0,16.4898,16.4898,16.432,16.4417,106040.0
2024-04-08 11:30:00,17.07,17.11,17.06,17.07,84225.0,16.4417,16.4802,16.432,16.4417,84225.0
2024-04-08 12:00:00,17.08,17.08,16.9,16.9,112619.0,16.4513,16.4513,16.2779,16.2779,112619.0
2024-04-08 12:30:00,16.9,16.92,16.81,16.85,139690.0,16.2779,16.2972,16.1912,16.2298,139690.0
2024-04-08 13:00:00,16.86,16.88,16.79,16.8,90920.0,16.2394,16.2587,16.172,16.1816,90920.0
2024-04-08 13:30:00,16.8,16.83,16.77,16.82,119072.0,16.1816,16.2105,16.1527,16.2009,119072.0
2024-04-08 14:00:00,16.82,16.95,16.81,16.91,108049.0,16.2009,16.3261,16.1912,16.2875,108049.0
2024-04-08 14:30:00,16.91,16.97,16.89,16.9,116821.0,16.2875,16.3453,16.2683,16.2779,116821.0
2024-04-08 15:00:00,16.91,16.95,16.87,16.93,146808.0,16.2875,16.3261,16.249,16.3068,146808.0
2024-04-08 15:30:00,16.93,16.94,16.82,16.86,1098372.0,16.3068,16.3164,16.2009,16.2394,1098372.0
2024-04-09 09:30:00,16.93,17.24,16.93,17.19,257888.0,16.3068,16.6054,16.3068,16.5572,257888.0
2024-04-09 10:00:00,17.19,17.2,17.07,17.16,143330.0,16.5572,16.5669,16.4417,16.5283,143330.0
2024-04-09 10:30:00,17.15,17.17,17.07,17.11,179367.0,16.5187,16.538,16.4417,16.4802,179367.0
2024-04-09 11:00:00,17.11,17.15,17.05,17.07,202048.0,16.4802,16.5187,16.4224,16.4417,202048.0
2024-04-09 11:30:00,17.07,17.13,17.04,17.09,176456.0,16.4417,16.4994,16.4128,16.4609,176456.0
2024-04-09 12:00:00,17.09,17.1,17.06,17.1,89028.0,16.4609,16.4706,16.432,16.4706,89028.0
2024-04-09 12:30:00,17.1,17.1,16.99,17.01,73356.0,16.4706,16.4706,16.3646,16.3839,73356.0
2024-04-09 13:00:00,17.0,17.01,16.93,16.95,91032.0,16.3742,16.3839,16.3068,16.3261,91032.0
2024-04-09 13:30:00,16.95,16.97,16.9,16.91,75813.0,16.3261,16.3453,16.2779,16.2875,75813.0
2024-04-09 14:00:00,16.91,17.0,16.9,17.0,72107.0,16.2875,16.3742,16.2779,16.3742,72107.0
2024-04-09 14:30:00,17.0,17.0,16.96,17.0,77537.0,16.3742,16.3742,16.3357,16.3742,77537.0
2024-04-09 15:00:00,17.0,17.08,16.98,17.08,196690.0,16.3742,16.4513,16.355,16.4513,196690.0
2024-04-09 15:30:00,17.07,17.09,17.03,17.08,431821.0,16.4417,16.4609,16.4031,16.4513,431821.0
2024-04-10 09:30:00,17.07,17.16,16.85,16.89,275199.0,16.4417,16.5283,16.2298,16.2683,275199.0
2024-04-10 10:00:00,16.89,16.97,16.84,16.95,188993.0,16.2683,16.3453,16.2201,16.3261,188993.0
2024-04-10 10:30:00,16.94,16.99,16.85,16.93,162595.0,16.3164,16.3646,16.2298,16.3068,162595.0
2024-04-10 11:00:00,16.92,16.96,16.82,16.88,191228.0,16.2972,16.3357,16.2009,16.2587,191228.0
2024-04-10 11:30:00,16.89,16.99,16.88,16.98,104152.0,16.2683,16.3646,16.2587,16.355,104152.0
2024-04-10 12:00:00,16.98,17.06,16.97,16.98,113398.0,16.355,16.432,16.3453,16.355,113398.0
2024-04-10 12:30:00,16.98,16.99,16.95,16.98,42047.0,16.355,16.3646,16.3261,16.355,42047.0
2024-04-10 13:00:00,16.98,17.01,16.92,16.96,72046.0,16.355,16.3839,16.2972,16.3357,72046.0
2024-04-10 13:30:00,16.96,16.99,16.92,16.97,45920.0,16.3357,16.3646,16.2972,16.3453,45920.0
2024-04-10 14:00:00,16.97,17.0,16.95,16.96,76991.0,16.3453,16.3742,16.3261,16.3357,76991.0
2024-04-10 14:30:00,16.96,16.99,16.94,16.96,56685.0,16.3357,16.3646,16.3164,16.3357,56685.0
2024-04-10 15:00:00,16.96,17.01,16.93,17.01,93509.0,16.3357,16.3839,16.3068,16.3839,93509.0
2024-04-10 15:30:00,17.0,17.05,16.98,17.05,261727.0,16.3742,16.4224,16.355,16.4224,261727.0
2024-04-11 09:30:00,17.15,17.29,17.12,17.19,200859.0,16.5187,16.6536,16.4898,16.5572,200859.0
2024-04-11 10:00:00,17.18,17.2,17.09,17.1,182596.0,16.5476,16.5669,16.4609,16.4706,182596.0
2024-04-11 10:30:00,17.1,17.2,17.08,17.17,200107.0,16.4706,16.5669,16.4513,16.538,200107.0
2024-04-11 11:00:00,17.18,17.2,17.12,17.14,91245.0,16.5476,16.5669,16.4898,16.5091,91245.0
2024-04-11 11:30:00,17.14,17.23,17.14,17.23,133753.0,16.5091,16.5958,16.5091,16.5958,133753.0
2024-04-11 12:00:00,17.22,17.25,17.15,17.17,193873.0,16.5861,16.615,16.5187,16.538,193873.0
2024-04-11 12:30:00,17.17,17.29,17.16,17.28,183639.0,16.538,16.6536,16.5283,16.6439,183639.0
2024-04-11 13:00:00,17.28,17.3,17.22,17.29,137522.0,16.6439,16.6632,16.5861,16.6536,137522.0
2024-04-11 13:30:00,17.29,17.3,17.18,17.19,160069.0,16.6536,16.6632,16.5476,16.5572,160069.0
2024-04-11 14:00:00,17.19,17.24,17.18,17.2,116463.0,16.5572,16.6054,16.5476,16.5669,116463.0
2024-04-11 14:30:00,17.2,17.23,17.19,17.21,107980.0,16.5669,16.5958,16.5572,16.5765,107980.0
2024-04-11 15:00:00,17.21,17.22,17.14,17.16,199482.0,16.5765,16.5861,16.5091,16.5283,199482.0
2024-04-11 15:30:00,17.15,17.17,17.08,17.1,463550.0,16.5187,16.538,16.4513,16.4706,463550.0
2024-04-12 09:30:00,16.87,16.88,16.56,16.59,201428.0,16.249,16.2587,15.9504,15.9793,201428.0
2024-04-12 10:00:00,16.57,16.75,16.53,16.71,141415.0,15.9601,16.1334,15.9215,16.0949,141415.0
2024-04-12 10:30:00,16.71,16.72,16.62,16.64,189098.0,16.0949,16.1045,16.0082,16.0275,189098.0
2024-04-12 11:00:00,16.63,16.66,16.58,16.61,86345.0,16.0179,16.0467,15.9697,15.9986,86345.0
2024-04-12 11:30:00,16.61,16.62,16.49,16.49,114071.0,15.9986,16.0082,15.883,15.883,114071.0
2024-04-12 12:00:00,16.5,16.51,16.46,16.48,100205.0,15.8926,15.9023,15.8541,15.8734,100205.0
2024-04-12 12:30:00,16.46,16.47,16.38,16.39,81819.0,15.8541,15.8637,15.7771,15.7867,81819.0
2024-04-12 13:00:00,16.39,16.41,16.34,16.38,86806.0,15.7867,15.806,15.7385,15.7771,86806.0
2024-04-12 13:30:00,16.37,16.42,16.35,16.39,80913.0,15.7674,15.8156,15.7482,15.7867,80913.0
2024-04-12 14:00:00,16.39,16.42,16.37,16.38,94690.0,15.7867,15.8156,15.7674,15.7771,94690.0
2024-04-12 14:30:00,16.38,16.38,16.27,16.3,118831.0,15.7771,15.7771,15.6711,15.7,118831.0
2024-04-12 15:00:00,16.29,16.3,16.21,16.21,114810.0,15.6904,15.7,15.6133,15.6133,114810.0
2024-04-12 15:30:00,16.21,16.26,16.16,16.25,715618.0,15.6133,15.6615,15.5652,15.6518,715618.0
2024-04-15 09:30:00,16.5,16.68,16.34,16.41,200245.0,15.8926,16.066,15.7385,15.806,200245.0
2024-04-15 10:00:00,16.42,16.47,16.29,16.36,162953.0,15.8156,15.8637,15.6904,15.7578,162953.0
2024-04-15 10:30:00,16.36,16.5,16.35,16.48,193381.0,15.7578,15.8926,15.7482,15.8734,193381.0
2024-04-15 11:00:00,16.48,16.49,16.39,16.43,94974.0,15.8734,15.883,15.7867,15.8252,94974.0
2024-04-15 11:30:00,16.43,16.44,16.35,16.36,67637.0,15.8252,15.8348,15.7482,15.7578,67637.0
2024-04-15 12:00:00,16.36,16.36,16.29,16.31,106607.0,15.7578,15.7578,15.6904,15.7096,106607.0
2024-04-15 12:30:00,16.3,16.32,16.25,16.28,158019.0,15.7,15.7193,15.6518,15.6807,158019.0
2024-04-15 13:00:00,16.26,16.27,16.17,16.18,133074.0,15.6615,15.6711,15.5748,15.5844,133074.0
2024-04-15 13:30:00,16.17,16.26,16.15,16.24,98776.0,15.5748,15.6615,15.5555,15.6422,98776.0
2024-04-15 14:00:00,16.23,16.26,16.16,16.18,94094.0,15.6326,15.6615,15.5652,15.5844,94094.0
2024-04-15 14:30:00,16.18,16.21,16.14,16.16,95796.0,15.5844,15.6133,15.5459,15.5652,95796.0
2024-04-15 15:00:00,16.15,16.16,16.05,16.12,154659.0,15.5555,15.5652,15.4592,15.5266,154659.0
2024-04-15 15:30:00,16.11,16.17,16.06,16.17,448793.0,15.517,15.5748,15.4688,15.5748,448793.0
2024-04-16 09:30:00,16.0,16.01,15.57,15.6,314664.0,15.411,15.4207,14.9969,15.0258,314664.0
2024-04-16 10:00:00,15.6,15.88,15.57,15.76,282112.0,15.0258,15.2955,14.9969,15.1799,282112.0
2024-04-16 10:30:00,15.76,15.82,15.7,15.72,215451.0,15.1799,15.2377,15.1221,15.1413,215451.0
2024-04-16 11:00:00,15.73,15.82,15.7,15.82,134129.0,15.151,15.2377,15.1221,15.2377,134129.0
2024-04-16 11:30:00,15.82,15.88,15.76,15.84,121849.0,15.2377,15.2955,15.1799,15.2569,121849.0
2024-04-16 12:00:00,15.85,15.86,15.78,15.79,96236.0,15.2666,15.2762,15.1991,15.2088,96236.0
2024-04-16 12:30:00,15.79,15.81,15.76,15.81,79240.0,15.2088,15.228,15.1799,15.228,79240.0
2024-04-16 13:00:00,15.81,15.82,15.72,15.73,100347.0,15.228,15.2377,15.1413,15.151,100347.0
2024-04-16 13:30:00,15.73,15.86,15.7,15.81,131609.0,15.151,15.2762,15.1221,15.228,131609.0
2024-04-16 14:00:00,15.81,15.85,15.71,15.72,98786.0,15.228,15.2666,15.1317,15.1413,98786.0
2024-04-16 14:30:00,15.72,15.76,15.7,15.73,136827.0,15.1413,15.1799,15.1221,15.151,136827.0
2024-04-16 15:00:00,15.73,15.73,15.68,15.69,163497.0,15.151,15.151,15.1028,15.1125,163497.0
2024-04-16 15:30:00,15.69,15.73,15.6,15.73,764318.0,15.1125,15.151,15.0258,15.151,764318.0
2024-04-17 09:30:00,15.59,15.62,15.4,15.51,315022.0,15.0161,15.045,14.8331,14.9391,315022.0
2024-04-17 10:00:00,15.5,15.51,15.25,15.32,396631.0,14.9294,14.9391,14.6887,14.7561,396631.0
2024-04-17 10:30:00,15.32,15.41,15.23,15.25,204097.0,14.7561,14.8428,14.6694,14.6887,204097.0
2024-04-17 11:00:00,15.26,15.29,15.19,15.28,189122.0,14.6983,14.7272,14.6309,14.7175,189122.0
2024-04-17 11:30:00,15.28,15.36,15.26,15.3,144262.0,14.7175,14.7946,14.6983,14.7368,144262.0
2024-04-17 12:00:00,15.29,15.35,15.23,15.29,213369.0,14.7272,14.785,14.6694,14.7272,213369.0
2024-04-17 12:30:00,15.29,15.33,15.25,15.29,93005.0,14.7272,14.7657,14.6887,14.7272,93005.0
2024-04-17 13:00:00,15.29,15.38,15.28,15.37,126544.0,14.7272,14.8139,14.7175,14.8042,126544.0
2024-04-17 13:30:00,15.37,15.39,15.32,15.39,88928.0,14.8042,14.8235,14.7561,14.8235,88928.0
2024-04-17 14:00:00,15.39,15.39,15.34,15.38,108109.0,14.8235,14.8235,14.7753,14.8139,108109.0
2024-04-17 14:30:00,15.38,15.4,15.33,15.35,98993.0,14.8139,14.8331,14.7657,14.785,98993.0
2024-04-17 15:00:00,15.35,15.36,15.3,15.34,123224.0,14.785,14.7946,14.7368,14.7753,123224.0
2024-04-17 15:30:00,15.34,15.38,15.31,15.33,586372.0,14.7753,14.8139,14.7464,14.7657,586372.0
2024-04-18 09:30:00,15.42,15.59,15.37,15.39,211835.0,14.8524,15.0161,14.8042,14.8235,211835.0
2024-04-18 10:00:00,15.38,15.4,15.3,15.32,175193.0,14.8139,14.8331,14.7368,14.7561,175193.0
2024-04-18 10:30:00,15.31,15.44,15.27,15.42,165031.0,14.7464,14.8717,14.7079,14.8524,165031.0
2024-04-18 11:00:00,15.43,15.49,15.31,15.32,470472.0,14.862,14.9198,14.7464,14.7561,470472.0
2024-04-18 11:30:00,15.32,15.35,15.08,15.12,927024.0,14.7561,14.785,14.5249,14.5634,927024.0
2024-04-18 12:00:00,15.11,15.18,15.01,15.05,541142.0,14.5538,14.6212,14.4575,14.496,541142.0
2024-04-18 12:30:00,15.05,15.05,14.94,15.0,585967.0,14.496,14.496,14.3901,14.4479,585967.0
2024-04-18 13:00:00,15.01,15.03,14.94,15.02,325310.0,14.4575,14.4767,14.3901,14.4671,325310.0
2024-04-18 13:30:00,15.03,15.1,14.99,15.09,164775.0,14.4767,14.5442,14.4382,14.5345,164775.0
2024-04-18 14:00:00,15.09,15.13,15.06,15.12,177452.0,14.5345,14.5731,14.5056,14.5634,177452.0
2024-04-18 14:30:00,15.12,15.26,15.09,15.23,493380.0,14.5634,14.6983,14.5345,14.6694,493380.0
2024-04-18 15:00:00,15.23,15.24,15.14,15.17,235935.0,14.6694,14.679,14.5827,14.6116,235935.0
2024-04-18 15:30:00,15.18,15.23,15.13,15.14,773259.0,14.6212,14.6694,14.5731,14.5827,773259.0
2024-04-19 09:30:00,14.92,15.07,14.84,14.95,437938.0,14.3708,14.5153,14.2937,14.3997,437938.0
2024-04-19 10:00:00,14.96,15.02,14.84,14.88,417442.0,14.4093,14.4671,14.2937,14.3323,417442.0
2024-04-19 10:30:00,14.87,15.15,14.81,15.12,270887.0,14.3226,14.5923,14.2648,14.5634,270887.0
2024-04-19 11:00:00,15.12,15.27,15.1,15.25,260067.0,14.5634,14.7079,14.5442,14.6887,260067.0
2024-04-19 11:30:00,15.25,15.29,15.14,15.16,162541.0,14.6887,14.7272,14.5827,14.602,162541.0
2024-04-19 12:00:00,15.16,15.19,15.06,15.07,119729.0,14.602,14.6309,14.5056,14.5153,119729.0
2024-04-19 12:30:00,15.06,15.08,15.03,15.06,63269.0,14.5056,14.5249,14.4767,14.5056,63269.0
2024-04-19 13:00:00,15.06,15.16,15.06,15.1,103173.0,14.5056,14.602,14.5056,14.5442,103173.0
2024-04-19 13:30:00,15.1,15.16,15.09,15.13,65699.0,14.5442,14.602,14.5345,14.5731,65699.0
2024-04-19 14:00:00,15.13,15.16,15.1,15.1,63764.0,14.5731,14.602,14.5442,14.5442,63764.0
2024-04-19 14:30:00,15.11,15.13,15.08,15.11,81086.0,14.5538,14.5731,14.5249,14.5538,81086.0
2024-04-19 15:00:00,15.11,15.14,15.09,15.13,107683.0,14.5538,14.5827,14.5345,14.5731,107683.0
2024-04-19 15:30:00,15.13,15.18,15.05,15.16,418471.0,14.5731,14.6212,14.496,14.602,418471.0
2024-04-22 09:30:00,15.23,15.59,15.21,15.52,364836.0,14.6694,15.0161,14.6501,14.9487,364836.0
2024-04-22 10:00:00,15.51,15.59,15.44,15.49,196588.0,14.9391,15.0161,14.8717,14.9198,196588.0
2024-04-22 10:30:00,15.49,15.55,15.47,15.48,151609.0,14.9198,14.9776,14.9006,14.9102,151609.0
2024-04-22 11:00:00,15.48,15.52,15.41,15.48,181024.0,14.9102,14.9487,14.8428,14.9102,181024.0
2024-04-22 11:30:00,15.49,15.5,15.45,15.46,100380.0,14.9198,14.9294,14.8813,14.8909,100380.0
2024-04-22 12:00:00,15.47,15.55,15.46,15.54,79205.0,14.9006,14.9776,14.8909,14.968,79205.0
2024-04-22 12:30:00,15.54,15.61,15.53,15.58,170691.0,14.968,15.0354,14.9583,15.0065,170691.0
2024-04-22 13:00:00,15.57,15.63,15.56,15.62,95201.0,14.9969,15.0547,14.9872,15.045,95201.0
2024-04-22 13:30:00,15.62,15.65,15.6,15.61,150581.0,15.045,15.0739,15.0258,15.0354,150581.0
2024-04-22 14:00:00,15.6,15.63,15.56,15.57,129432.0,15.0258,15.0547,14.9872,14.9969,129432.0
2024-04-22 14:30:00,15.57,15.62,15.55,15.61,129530.0,14.9969,15.045,14.9776,15.0354,129530.0
2024-04-22 15:00:00,15.61,15.63,15.59,15.62,198969.0,15.0354,15.0547,15.0161,15.045,198969.0
2024-04-22 15:30:00,15.62,15.64,15.58,15.61,601178.0,15.045,15.0643,15.0065,15.0354,601178.0
2024-04-23 09:30:00,15.66,15.94,15.65,15.79,292295.0,15.0836,15.3533,15.0739,15.2088,292295.0
2024-04-23 10:00:00,15.78,15.87,15.75,15.86,249283.0,15.1991,15.2858,15.1702,15.2762,249283.0
2024-04-23 10:30:00,15.86,15.86,15.76,15.77,245251.0,15.2762,15.2762,15.1799,15.1895,245251.0
2024-04-23 11:00:00,15.75,15.78,15.68,15.73,165260.0,15.1702,15.1991,15.1028,15.151,165260.0
2024-04-23 11:30:00,15.73,15.75,15.7,15.73,233309.0,15.151,15.1702,15.1221,15.151,233309.0
2024-04-23 12:00:00,15.72,15.81,15.72,15.79,152428.0,15.1413,15.228,15.1413,15.2088,152428.0
2024-04-23 12:30:00,15.79,15.85,15.78,15.82,115056.0,15.2088,15.2666,15.1991,15.2377,115056.0
2024-04-23 13:00:00,15.82,15.86,15.79,15.83,96101.0,15.2377,15.2762,15.2088,15.2473,96101.0
2024-04-23 13:30:00,15.84,15.85,15.79,15.83,197212.0,15.2569,15.2666,15.2088,15.2473,197212.0
2024-04-23 14:00:00,15.83,15.87,15.82,15.86,119823.0,15.2473,15.2858,15.2377,15.2762,119823.0
2024-04-23 14:30:00,15.86,15.88,15.81,15.83,172255.0,15.2762,15.2955,15.228,15.2473,172255.0
2024-04-23 15:00:00,15.83,15.83,15.76,15.77,166451.0,15.2473,15.2473,15.1799,15.1895,166451.0
2024-04-23 15:30:00,15.77,15.81,15.73,15.79,802964.0,15.1895,15.228,15.151,15.2088,802964.0
2024-04-24 09:30:00,15.91,16.21,15.91,16.05,517118.0,15.3244,15.6133,15.3244,15.4592,517118.0
2024-04-24 10:00:00,16.05,16.06,15.84,15.96,178276.0,15.4592,15.4688,15.2569,15.3725,178276.0
2024-04-24 10:30:00,15.96,15.96,15.84,15.84,584296.0,15.3725,15.3725,15.2569,15.2569,584296.0
2024-04-24 11:00:00,15.85,15.88,15.8,15.85,223629.0,15.2666,15.2955,15.2184,15.2666,223629.0
2024-04-24 11:30:00,15.84,15.88,15.72,15.78,270339.0,15.2569,15.2955,15.1413,15.1991,270339.0
2024-04-24 12:00:00,15.77,15.79,15.73,15.75,106598.0,15.1895,15.2088,15.151,15.1702,106598.0
2024-04-24 12:30:00,15.74,15.76,15.7,15.74,93558.0,15.1606,15.1799,15.1221,15.1606,93558.0
2024-04-24 13:00:00,15.74,15.8,15.74,15.76,88946.0,15.1606,15.2184,15.1606,15.1799,88946.0
2024-04-24 13:30:00,15.76,15.82,15.75,15.81,125745.0,15.1799,15.2377,15.1702,15.228,125745.0
2024-04-24 14:00:00,15.81,15.81,15.76,15.79,142108.0,15.228,15.228,15.1799,15.2088,142108.0
2024-04-24 14:30:00,15.79,15.84,15.77,15.83,153049.0,15.2088,15.2569,15.1895,15.2473,153049.0
2024-04-24 15:00:00,15.83,15.84,15.79,15.81,221565.0,15.2473,15.2569,15.2088,15.228,221565.0
2024-04-24 15:30:00,15.81,15.81,15.77,15.81,515724.0,15.228,15.228,15.1895,15.228,515724.0
2024-04-25 09:30:00,15.64,15.89,15.64,15.82,251006.0,15.0643,15.3051,15.0643,15.2377,251006.0
2024-04-25 10:00:00,15.83,16.09,15.79,16.07,317991.0,15.2473,15.4977,15.2088,15.4785,317991.0
2024-04-25 10:30:00,16.07,16.08,15.81,15.81,173226.0,15.4785,15.4881,15.228,15.228,173226.0
2024-04-25 11:00:00,15.81,15.94,15.79,15.93,177458.0,15.228,15.3533,15.2088,15.3436,177458.0
2024-04-25 11:30:00,15.94,15.97,15.88,15.9,130715.0,15.3533,15.3821,15.2955,15.3147,130715.0
2024-04-25 12:00:00,15.9,15.91,15.81,15.88,118919.0,15.3147,15.3244,15.228,15.2955,118919.0
2024-04-25 12:30:00,15.88,15.91,15.84,15.88,66487.0,15.2955,15.3244,15.2569,15.2955,66487.0
2024-04-25 13:00:00,15.89,15.9,15.81,15.84,60213.0,15.3051,15.3147,15.228,15.2569,60213.0
2024-04-25 13:30:00,15.84,15.86,15.81,15.85,53735.0,15.2569,15.2762,15.228,15.2666,53735.0
2024-04-25 14:00:00,15.85,15.85,15.79,15.79,80270.0,15.2666,15.2666,15.2088,15.2088,80270.0
2024-04-25 14:30:00,15.79,15.81,15.77,15.77,62249.0,15.2088,15.228,15.1895,15.1895,62249.0
2024-04-25 15:00:00,15.78,15.83,15.77,15.79,96179.0,15.1991,15.2473,15.1895,15.2088,96179.0
2024-04-25 15:30:00,15.79,15.83,15.73,15.74,396130.0,15.2088,15.2473,15.151,15.1606,396130.0
2024-04-26 09:30:00,16.19,16.47,16.01,16.03,462492.0,15.594,15.8637,15.4207,15.4399,462492.0
2024-04-26 10:00:00,16.02,16.04,15.69,15.7,274045.0,15.4303,15.4496,15.1125,15.1221,274045.0
2024-04-26 10:30:00,15.7,15.91,15.63,15.9,171572.0,15.1221,15.3244,15.0547,15.3147,171572.0
2024-04-26 11:00:00,15.91,15.95,15.85,15.86,141901.0,15.3244,15.3629,15.2666,15.2762,141901.0
2024-04-26 11:30:00,15.86,15.89,15.78,15.8,120933.0,15.2762,15.3051,15.1991,15.2184,120933.0
2024-04-26 12:00:00,15.8,15.8,15.67,15.7,181401.0,15.2184,15.2184,15.0932,15.1221,181401.0
2024-04-26 12:30:00,15.71,15.76,15.67,15.75,111448.0,15.1317,15.1799,15.0932,15.1702,111448.0
2024-04-26 13:00:00,15.75,15.8,15.73,15.79,124694.0,15.1702,15.2184,15.151,15.2088,124694.0
2024-04-26 13:30:00,15.79,15.8,15.75,15.75,95733.0,15.2088,15.2184,15.1702,15.1702,95733.0
2024-04-26 14:00:00,15.75,15.82,15.75,15.79,130432.0,15.1702,15.2377,15.1702,15.2088,130432.0
2024-04-26 14:30:00,15.79,15.8,15.76,15.78,91459.0,15.2088,15.2184,15.1799,15.1991,91459.0
2024-04-26 15:00:00,15.79,15.79,15.75,15.77,111209.0,15.2088,15.2088,15.1702,15.1895,111209.0
2024-04-26 15:30:00,15.77,15.78,15.71,15.72,785631.0,15.1895,15.1991,15.1317,15.1413,785631.0
2024-04-29 09:30:00,15.85,15.99,15.67,15.78,545255.0,15.2666,15.4014,15.0932,15.1991,545255.0
2024-04-29 10:00:00,15.79,15.82,15.53,15.58,267514.0,15.2088,15.2377,14.9583,15.0065,267514.0
2024-04-29 10:30:00,15.58,15.69,15.57,15.67,234589.0,15.0065,15.1125,14.9969,15.0932,234589.0
2024-04-29 11:00:00,15.67,15.79,15.64,15.79,158458.0,15.0932,15.2088,15.0643,15.2088,158458.0
2024-04-29 11:30:00,15.79,15.8,15.69,15.7,166664.0,15.2088,15.2184,15.1125,15.1221,166664.0
2024-04-29 12:00:00,15.7,15.73,15.65,15.73,114855.0,15.1221,15.151,15.0739,15.151,114855.0
2024-04-29 12:30:00,15.73,15.76,15.72,15.76,83364.0,15.151,15.1799,15.1413,15.1799,83364.0
2024-04-29 13:00:00,15.75,15.76,15.65,15.69,114694.0,15.1702,15.1799,15.0739,15.1125,114694.0
2024-04-29 13:30:00,15.69,15.76,15.67,15.75,86534.0,15.1125,15.1799,15.0932,15.1702,86534.0
2024-04-29 14:00:00,15.75,15.77,15.72,15.74,72183.0,15.1702,15.1895,15.1413,15.1606,72183.0
2024-04-29 14:30:00,15.74,15.8,15.73,15.77,100871.0,15.1606,15.2184,15.151,15.1895,100871.0
2024-04-29 15:00:00,15.77,15.77,15.72,15.76,150571.0,15.1895,15.1895,15.1413,15.1799,150571.0
2024-04-29 15:30:00,15.76,15.9,15.75,15.9,604636.0,15.1799,15.3147,15.1702,15.3147,604636.0
2024-04-30 09:30:00,15.55,15.73,15.19,15.26,652562.0,14.9776,15.151,14.6309,14.6983,652562.0
2024-04-30 10:00:00,15.26,15.37,15.18,15.32,283920.0,14.6983,14.8042,14.6212,14.7561,283920.0
2024-04-30 10:30:00,15.32,15.43,15.31,15.36,249997.0,14.7561,14.862,14.7464,14.7946,249997.0
2024-04-30 11:00:00,15.36,15.37,15.19,15.26,243270.0,14.7946,14.8042,14.6309,14.6983,243270.0
2024-04-30 11:30:00,15.25,15.33,15.21,15.31,267548.0,14.6887,14.7657,14.6501,14.7464,267548.0
2024-04-30 12:00:00,15.31,15.34,15.26,15.31,157338.0,14.7464,14.7753,14.6983,14.7464,157338.0
2024-04-30 12:30:00,15.3,15.32,15.27,15.29,106975.0,14.7368,14.7561,14.7079,14.7272,106975.0
2024-04-30 13:00:00,15.29,15.3,15.24,15.27,236075.0,14.7272,14.7368,14.679,14.7079,236075.0
2024-04-30 13:30:00,15.27,15.29,15.15,15.18,370961.0,14.7079,14.7272,14.5923,14.6212,370961.0
2024-04-30 14:00:00,15.18,15.19,15.13,15.15,280910.0,14.6212,14.6309,14.5731,14.5923,280910.0
2024-04-30 14:30:00,15.15,15.15,15.07,15.09,243731.0,14.5923,14.5923,14.5153,14.5345,243731.0
2024-04-30 15:00:00,15.09,15.18,15.08,15.09,195977.0,14.5345,14.6212,14.5249,14.5345,195977.0
2024-04-30 15:30:00,15.09,15.12,15.02,15.04,1080191.0,14.5345,14.5634,14.4671,14.4864,1080191.0
2024-05-01 09:30:00,15.04,15.2,15.02,15.18,232301.0,14.4864,14.6405,14.4671,14.6212,232301.0
2024-05-01 10:00:00,15.18,15.2,15.02,15.07,122378.0,14.6212,14.6405,14.4671,14.5153,122378.0
2024-05-01 10:30:00,15.06,15.13,15.03,15.12,166831.0,14.5056,14.5731,14.4767,14.5634,166831.0
2024-05-01 11:00:00,15.12,15.16,15.05,15.1,140964.0,14.5634,14.602,14.496,14.5442,140964.0
2024-05-01 11:30:00,15.1,15.11,15.0,15.01,141304.0,14.5442,14.5538,14.4479,14.4575,141304.0
2024-05-01 12:00:00,15.0,15.06,14.99,15.02,107246.0,14.4479,14.5056,14.4382,14.4671,107246.0
2024-05-01 12:30:00,15.02,15.06,14.98,15.03,158053.0,14.4671,14.5056,14.4286,14.4767,158053.0
2024-05-01 13:00:00,15.04,15.05,14.99,15.01,108648.0,14.4864,14.496,14.4382,14.4575,108648.0
2024-05-01 13:30:00,15.01,15.05,14.99,15.02,196803.0,14.4575,14.496,14.4382,14.4671,196803.0
2024-05-01 14:00:00,15.02,15.07,15.0,15.07,124976.0,14.4671,14.5153,14.4479,14.5153,124976.0
2024-05-01 14:30:00,15.07,15.17,15.0,15.15,228104.0,14.5153,14.6116,14.4479,14.5923,228104.0
2024-05-01 15:00:00,15.15,15.2,15.07,15.08,217503.0,14.5923,14.6405,14.5153,14.5249,217503.0
2024-05-01 15:30:00,15.08,15.08,14.94,14.98,594949.0,14.5249,14.5249,14.3901,14.4286,594949.0
2024-05-02 09:30:00,15.22,15.71,15.22,15.59,695480.0,14.6598,15.1317,14.6598,15.0161,695480.0
2024-05-02 10:00:00,15.59,15.75,15.53,15.7,295440.0,15.0161,15.1702,14.9583,15.1221,295440.0
2024-05-02 10:30:00,15.7,15.96,15.67,15.85,709993.0,15.1221,15.3725,15.0932,15.2666,709993.0
2024-05-02 11:00:00,15.86,15.86,15.68,15.68,315160.0,15.2762,15.2762,15.1028,15.1028,315160.0
2024-05-02 11:30:00,15.67,15.81,15.66,15.79,225536.0,15.0932,15.228,15.0836,15.2088,225536.0
2024-05-02 12:00:00,15.79,15.82,15.74,15.82,183998.0,15.2088,15.2377,15.1606,15.2377,183998.0
2024-05-02 12:30:00,15.82,15.86,15.74,15.79,270293.0,15.2377,15.2762,15.1606,15.2088,270293.0
2024-05-02 13:00:00,15.79,16.18,15.79,16.09,683139.0,15.2088,15.5844,15.2088,15.4977,683139.0
2024-05-02 13:30:00,16.08,16.16,16.05,16.14,225449.0,15.4881,15.5652,15.4592,15.5459,225449.0
2024-05-02 14:00:00,16.14,16.2,16.03,16.04,222170.0,15.5459,15.6037,15.4399,15.4496,222170.0
2024-05-02 14:30:00,16.04,16.09,16.01,16.09,183875.0,15.4496,15.4977,15.4207,15.4977,183875.0
2024-05-02 15:00:00,16.09,16.19,16.07,16.16,646599.0,15.4977,15.594,15.4785,15.5652,646599.0
2024-05-02 15:30:00,16.16,16.26,16.05,16.05,2518740.0,15.5652,15.6615,15.4592,15.4592,2518740.0
2024-05-03 09:30:00,16.19,16.35,16.0,16.3,443943.0,15.594,15.7482,15.411,15.7,443943.0
2024-05-03 10:00:00,16.3,16.34,16.21,16.33,239535.0,15.7,15.7385,15.6133,15.7289,239535.0
2024-05-03 10:30:00,16.33,16.35,16.23,16.25,137569.0,15.7289,15.7482,15.6326,15.6518,137569.0
2024-05-03 11:00:00,16.25,16.31,16.23,16.26,138981.0,15.6518,15.7096,15.6326,15.6615,138981.0
2024-05-03 11:30:00,16.27,16.39,16.25,16.31,120120.0,15.6711,15.7867,15.6518,15.7096,120120.0
2024-05-03 12:00:00,16.3,16.34,16.28,16.3,84388.0,15.7,15.7385,15.6807,15.7,84388.0
2024-05-03 12:30:00,16.3,16.45,16.3,16.39,139042.0,15.7,15.8445,15.7,15.7867,139042.0
2024-05-03 13:00:00,16.39,16.43,16.36,16.41,115116.0,15.7867,15.8252,15.7578,15.806,115116.0
2024-05-03 13:30:00,16.42,16.54,16.41,16.49,177328.0,15.8156,15.9312,15.806,15.883,177328.0
2024-05-03 14:00:00,16.49,16.56,16.48,16.53,124116.0,15.883,15.9504,15.8734,15.9215,124116.0
2024-05-03 14:30:00,16.52,16.55,16.47,16.53,122144.0,15.9119,15.9408,15.8637,15.9215,122144.0
2024-05-03 15:00:00,16.53,16.55,16.49,16.51,153334.0,15.9215,15.9408,15.883,15.9023,153334.0
2024-05-03 15:30:00,16.51,16.53,16.45,16.45,484837.0,15.9023,15.9215,15.8445,15.8445,484837.0
2024-05-06 09:30:00,16.62,16.67,16.29,16.31,465049.0,16.0082,16.0564,15.6904,15.7096,465049.0
2024-05-06 10:00:00,16.31,16.37,16.22,16.37,136735.0,15.7096,15.7674,15.6229,15.7674,136735.0
2024-05-06 10:30:00,16.37,16.4,16.21,16.21,189319.0,15.7674,15.7963,15.6133,15.6133,189319.0
2024-05-06 11:00:00,16.21,16.23,16.17,16.21,105481.0,15.6133,15.6326,15.5748,15.6133,105481.0
2024-05-06 11:30:00,16.21,16.25,16.18,16.19,126208.0,15.6133,15.6518,15.5844,15.594,126208.0
2024-05-06 12:00:00,16.19,16.25,16.16,16.2,69444.0,15.594,15.6518,15.5652,15.6037,69444.0
2024-05-06 12:30:00,16.2,16.21,16.17,16.2,45743.0,15.6037,15.6133,15.5748,15.6037,45743.0
2024-05-06 13:00:00,16.21,16.23,16.17,16.22,49015.0,15.6133,15.6326,15.5748,15.6229,49015.0
2024-05-06 13:30:00,16.23,16.28,16.19,16.2,128197.0,15.6326,15.6807,15.594,15.6037,128197.0
2024-05-06 14:00:00,16.2,16.21,16.18,16.2,55537.0,15.6037,15.6133,15.5844,15.6037,55537.0
2024-05-06 14:30:00,16.2,16.21,16.18,16.19,65177.0,15.6037,15.6133,15.5844,15.594,65177.0
2024-05-06 15:00:00,16.18,16.19,16.14,16.16,117446.0,15.5844,15.594,15.5459,15.5652,117446.0
2024-05-06 15:30:00,16.16,16.21,16.11,16.18,399193.0,15.5652,15.6133,15.517,15.5844,399193.0
2024-05-07 09:30:00,15.79,15.88,15.55,15.88,556480.0,15.2088,15.2955,14.9776,15.2955,556480.0
2024-05-07 10:00:00,15.88,15.9,15.76,15.8,124247.0,15.2955,15.3147,15.1799,15.2184,124247.0
2024-05-07 10:30:00,15.8,15.86,15.77,15.84,166014.0,15.2184,15.2762,15.1895,15.2569,166014.0
2024-05-07 11:00:00,15.84,15.91,15.83,15.9,116406.0,15.2569,15.3244,15.2473,15.3147,116406.0
2024-05-07 11:30:00,15.9,15.92,15.84,15.86,252171.0,15.3147,15.334,15.2569,15.2762,252171.0
2024-05-07 12:00:00,15.87,15.87,15.66,15.69,216608.0,15.2858,15.2858,15.0836,15.1125,216608.0
2024-05-07 12:30:00,15.69,15.76,15.67,15.7,184922.0,15.1125,15.1799,15.0932,15.1221,184922.0
2024-05-07 13:00:00,15.7,15.74,15.67,15.73,143128.0,15.1221,15.1606,15.0932,15.151,143128.0
2024-05-07 13:30:00,15.73,15.73,15.65,15.67,388264.0,15.151,15.151,15.0739,15.0932,388264.0
2024-05-07 14:00:00,15.67,15.69,15.63,15.69,192773.0,15.0932,15.1125,15.0547,15.1125,192773.0
2024-05-07 14:30:00,15.68,15.68,15.59,15.62,121724.0,15.1028,15.1028,15.0161,15.045,121724.0
2024-05-07 15:00:00,15.61,15.65,15.61,15.65,140508.0,15.0354,15.0739,15.0354,15.0739,140508.0
2024-05-07 15:30:00,15.64,15.69,15.62,15.65,852062.0,15.0643,15.1125,15.045,15.0739,852062.0
2024-05-08 09:30:00,15.46,15.89,15.46,15.83,430307.0,14.8909,15.3051,14.8909,15.2473,430307.0
2024-05-08 10:00:00,15.83,15.88,15.72,15.82,116153.0,15.2473,15.2955,15.1413,15.2377,116153.0
2024-05-08 10:30:00,15.81,15.9,15.77,15.82,187587.0,15.228,15.3147,15.1895,15.2377,187587.0
2024-05-08 11:00:00,15.82,15.82,15.69,15.72,114026.0,15.2377,15.2377,15.1125,15.1413,114026.0
2024-05-08 11:30:00,15.73,15.73,15.63,15.65,74342.0,15.151,15.151,15.0547,15.0739,74342.0
2024-05-08 12:00:00,15.65,15.66,15.61,15.65,40070.0,15.0739,15.0836,15.0354,15.0739,40070.0
2024-05-08 12:30:00,15.64,15.68,15.64,15.66,38821.0,15.0643,15.1028,15.0643,15.0836,38821.0
2024-05-08 13:00:00,15.66,15.79,15.62,15.78,68612.0,15.0836,15.2088,15.045,15.1991,68612.0
2024-05-08 13:30:00,15.78,15.84,15.75,15.83,76983.0,15.1991,15.2569,15.1702,15.2473,76983.0
2024-05-08 14:00:00,15.83,15.84,15.77,15.79,70716.0,15.2473,15.2569,15.1895,15.2088,70716.0
2024-05-08 14:30:00,15.79,15.83,15.75,15.83,70327.0,15.2088,15.2473,15.1702,15.2473,70327.0
2024-05-08 15:00:00,15.83,15.91,15.82,15.88,149850.0,15.2473,15.3244,15.2377,15.2955,149850.0
2024-05-08 15:30:00,15.88,15.94,15.87,15.93,438984.0,15.2955,15.3533,15.2858,15.3436,438984.0
2024-05-09 09:30:00,16.11,16.31,15.8,15.82,378783.0,15.517,15.7096,15.2184,15.2377,378783.0
2024-05-09 10:00:00,15.82,15.88,15.7,15.86,146257.0,15.2377,15.2955,15.1221,15.2762,146257.0
2024-05-09 10:30:00,15.86,15.9,15.83,15.87,147140.0,15.2762,15.3147,15.2473,15.2858,147140.0
2024-05-09 11:00:00,15.87,15.93,15.84,15.93,58310.0,15.2858,15.3436,15.2569,15.3436,58310.0
2024-05-09 11:30:00,15.93,15.96,15.87,15.95,216364.0,15.3436,15.3725,15.2858,15.3629,216364.0
2024-05-09 12:00:00,15.95,15.97,15.9,15.93,115533.0,15.3629,15.3821,15.3147,15.3436,115533.0
2024-05-09 12:30:00,15.92,15.93,15.84,15.84,121483.0,15.334,15.3436,15.2569,15.2569,121483.0
2024-05-09 13:00:00,15.84,15.86,15.8,15.85,59622.0,15.2569,15.2762,15.2184,15.2666,59622.0
2024-05-09 13:30:00,15.85,15.89,15.84,15.89,48874.0,15.2666,15.3051,15.2569,15.3051,48874.0
2024-05-09 14:00:00,15.89,15.92,15.85,15.87,83256.0,15.3051,15.334,15.2666,15.2858,83256.0
2024-05-09 14:30:00,15.88,15.89,15.83,15.87,71803.0,15.2955,15.3051,15.2473,15.2858,71803.0
2024-05-09 15:00:00,15.87,15.92,15.86,15.89,121949.0,15.2858,15.334,15.2762,15.3051,121949.0
2024-05-09 15:30:00,15.89,15.95,15.82,15.83,427500.0,15.3051,15.3629,15.2377,15.2473,427500.0
2024-05-10 09:30:00,15.9,16.08,15.85,15.92,194676.0,15.3147,15.4881,15.2666,15.334,194676.0
2024-05-10 10:00:00,15.91,15.95,15.88,15.9,103485.0,15.3244,15.3629,15.2955,15.3147,103485.0
2024-05-10 10:30:00,15.9,15.93,15.88,15.9,293573.0,15.3147,15.3436,15.2955,15.3147,293573.0
2024-05-10 11:00:00,15.9,15.92,15.8,15.82,177888.0,15.3147,15.334,15.2184,15.2377,177888.0
2024-05-10 11:30:00,15.83,15.86,15.79,15.84,89598.0,15.2473,15.2762,15.2088,15.2569,89598.0
2024-05-10 12:00:00,15.84,15.86,15.82,15.83,59729.0,15.2569,15.2762,15.2377,15.2473,59729.0
2024-05-10 12:30:00,15.83,15.85,15.8,15.84,65507.0,15.2473,15.2666,15.2184,15.2569,65507.0
2024-05-10 13:00:00,15.84,15.84,15.8,15.83,90561.0,15.2569,15.2569,15.2184,15.2473,90561.0
2024-05-10 13:30:00,15.83,15.87,15.81,15.85,84792.0,15.2473,15.2858,15.228,15.2666,84792.0
2024-05-10 14:00:00,15.85,15.87,15.84,15.86,109438.0,15.2666,15.2858,15.2569,15.2762,109438.0
2024-05-10 14:30:00,15.86,15.89,15.84,15.86,108804.0,15.2762,15.3051,15.2569,15.2762,108804.0
2024-05-10 15:00:00,15.86,15.89,15.84,15.86,112267.0,15.2762,15.3051,15.2569,15.2762,112267.0
2024-05-10 15:30:00,15.86,15.91,15.85,15.91,417921.0,15.2762,15.3244,15.2666,15.3244,417921.0
2024-05-13 09:30:00,16.07,16.83,16.05,16.83,624936.0,15.4785,16.2105,15.4592,16.2105,624936.0
2024-05-13 10:00:00,16.81,16.85,16.6,16.64,218412.0,16.1912,16.2298,15.989,16.0275,218412.0
2024-05-13 10:30:00,16.64,16.81,16.63,16.77,166666.0,16.0275,16.1912,16.0179,16.1527,166666.0
2024-05-13 11:00:00,16.77,16.9,16.76,16.86,191612.0,16.1527,16.2779,16.1431,16.2394,191612.0
2024-05-13 11:30:00,16.86,16.87,16.71,16.84,383585.0,16.2394,16.249,16.0949,16.2201,383585.0
2024-05-13 12:00:00,16.84,16.87,16.79,16.8,238548.0,16.2201,16.249,16.172,16.1816,238548.0
2024-05-13 12:30:00,16.8,16.85,16.74,16.8,314311.0,16.1816,16.2298,16.1238,16.1816,314311.0
2024-05-13 13:00:00,16.8,16.81,16.73,16.76,194233.0,16.1816,16.1912,16.1142,16.1431,194233.0
2024-05-13 13:30:00,16.77,16.79,16.71,16.79,100456.0,16.1527,16.172,16.0949,16.172,100456.0
2024-05-13 14:00:00,16.79,16.85,16.76,16.82,156785.0,16.172,16.2298,16.1431,16.2009,156785.0
2024-05-13 14:30:00,16.82,16.87,16.81,16.83,129429.0,16.2009,16.249,16.1912,16.2105,129429.0
2024-05-13 15:00:00,16.82,16.85,16.79,16.8,217207.0,16.2009,16.2298,16.172,16.1816,217207.0
2024-05-13 15:30:00,16.8,16.83,16.77,16.82,1045546.0,16.1816,16.2105,16.1527,16.2009,1045546.0
2024-05-14 09:30:00,16.51,16.7,16.45,16.56,322184.0,15.9023,16.0853,15.8445,15.9504,322184.0
2024-05-14 10:00:00,16.55,16.59,16.32,16.32,310627.0,15.9408,15.9793,15.7193,15.7193,310627.0
2024-05-14 10:30:00,16.33,16.48,16.33,16.46,186658.0,15.7289,15.8734,15.7289,15.8541,186658.0
2024-05-14 11:00:00,16.46,16.51,16.44,16.46,119147.0,15.8541,15.9023,15.8348,15.8541,119147.0
2024-05-14 11:30:00,16.46,16.49,16.4,16.41,113935.0,15.8541,15.883,15.7963,15.806,113935.0
2024-05-14 12:00:00,16.41,16.45,16.34,16.37,73940.0,15.806,15.8445,15.7385,15.7674,73940.0
2024-05-14 12:30:00,16.37,16.43,16.35,16.41,97056.0,15.7674,15.8252,15.7482,15.806,97056.0
2024-05-14 13:00:00,16.41,16.43,16.38,16.41,67271.0,15.806,15.8252,15.7771,15.806,67271.0
2024-05-14 13:30:00,16.41,16.41,16.37,16.38,58951.0,15.806,15.806,15.7674,15.7771,58951.0
2024-05-14 14:00:00,16.38,16.45,16.36,16.41,91185.0,15.7771,15.8445,15.7578,15.806,91185.0
2024-05-14 14:30:00,16.42,16.44,16.38,16.39,94228.0,15.8156,15.8348,15.7771,15.7867,94228.0
2024-05-14 15:00:00,16.38,16.4,16.36,16.39,101125.0,15.7771,15.7963,15.7578,15.7867,101125.0
2024-05-14 15:30:00,16.39,16.43,16.37,16.39,399046.0,15.7867,15.8252,15.7674,15.7867,399046.0
2024-05-15 09:30:00,16.64,16.68,16.43,16.54,191140.0,16.0275,16.066,15.8252,15.9312,191140.0
2024-05-15 10:00:00,16.54,16.61,16.49,16.51,149428.0,15.9312,15.9986,15.883,15.9023,149428.0
2024-05-15 10:30:00,16.51,16.53,16.49,16.52,120367.0,15.9023,15.9215,15.883,15.9119,120367.0
2024-05-15 11:00:00,16.52,16.63,16.52,16.62,84165.0,15.9119,16.0179,15.9119,16.0082,84165.0
2024-05-15 11:30:00,16.63,16.66,16.52,16.52,84145.0,16.0179,16.0467,15.9119,15.9119,84145.0
2024-05-15 12:00:00,16.52,16.54,16.49,16.52,71331.0,15.9119,15.9312,15.883,15.9119,71331.0
2024-05-15 12:30:00,16.52,16.57,16.51,16.55,54013.0,15.9119,15.9601,15.9023,15.9408,54013.0
2024-05-15 13:00:00,16.55,16.57,16.54,16.55,50340.0,15.9408,15.9601,15.9312,15.9408,50340.0
2024-05-15 13:30:00,16.54,16.64,16.54,16.62,81353.0,15.9312,16.0275,15.9312,16.0082,81353.0
2024-05-15 14:00:00,16.62,16.67,16.59,16.66,81705.0,16.0082,16.0564,15.9793,16.0467,81705.0
2024-05-15 14:30:00,16.66,16.68,16.64,16.66,57791.0,16.0467,16.066,16.0275,16.0467,57791.0
2024-05-15 15:00:00,16.66,16.7,16.63,16.66,89638.0,16.0467,16.0853,16.0179,16.0467,89638.0
2024-05-15 15:30:00,16.66,16.67,16.6,16.6,425541.0,16.0467,16.0564,15.989,15.989,425541.0
2024-05-16 09:30:00,16.74,16.83,16.59,16.7,245248.0,16.1238,16.2105,15.9793,16.0853,245248.0
2024-05-16 10:00:00,16.7,16.93,16.68,16.88,261503.0,16.0853,16.3068,16.066,16.2587,261503.0
2024-05-16 10:30:00,16.88,17.04,16.86,17.02,280188.0,16.2587,16.4128,16.2394,16.3935,280188.0
2024-05-16 11:00:00,17.01,17.1,16.96,16.96,207755.0,16.3839,16.4706,16.3357,16.3357,207755.0
2024-05-16 11:30:00,16.96,17.08,16.92,16.96,338763.0,16.3357,16.4513,16.2972,16.3357,338763.0
2024-05-16 12:00:00,16.96,16.99,16.92,16.97,81825.0,16.3357,16.3646,16.2972,16.3453,81825.0
2024-05-16 12:30:00,16.97,16.98,16.92,16.94,70102.0,16.3453,16.355,16.2972,16.3164,70102.0
2024-05-16 13:00:00,16.94,17.0,16.92,16.98,78525.0,16.3164,16.3742,16.2972,16.355,78525.0
2024-05-16 13:30:00,16.99,17.02,16.98,16.98,49202.0,16.3646,16.3935,16.355,16.355,49202.0
2024-05-16 14:00:00,16.98,17.09,16.98,17.06,112643.0,16.355,16.4609,16.355,16.432,112643.0
2024-05-16 14:30:00,17.07,17.15,17.06,17.13,143780.0,16.4417,16.5187,16.432,16.4994,143780.0
2024-05-16 15:00:00,17.13,17.17,17.11,17.14,148591.0,16.4994,16.538,16.4802,16.5091,148591.0
2024-05-16 15:30:00,17.14,17.21,17.11,17.18,677095.0,16.5091,16.5765,16.4802,16.5476,677095.0
2024-05-17 09:30:00,17.32,17.66,17.04,17.2,857785.0,16.6825,17.0099,16.4128,16.5669,857785.0
2024-05-17 10:00:00,17.19,17.42,16.81,17.39,669302.0,16.5572,16.7788,16.1912,16.7499,669302.0
2024-05-17 10:30:00,17.39,17.57,17.39,17.52,465475.0,16.7499,16.9233,16.7499,16.8751,465475.0
2024-05-17 11:00:00,17.52,17.7,17.51,17.65,442497.0,16.8751,17.0485,16.8655,17.0003,442497.0
2024-05-17 11:30:00,17.65,17.66,17.49,17.58,239467.0,17.0003,17.0099,16.8462,16.9329,239467.0
2024-05-17 12:00:00,17.58,17.59,17.32,17.35,92046.0,16.9329,16.9425,16.6825,16.7113,92046.0
2024-05-17 12:30:00,17.35,17.46,17.34,17.45,72972.0,16.7113,16.8173,16.7017,16.8077,72972.0
2024-05-17 13:00:00,17.45,17.46,17.34,17.37,113699.0,16.8077,16.8173,16.7017,16.7306,113699.0
2024-05-17 13:30:00,17.36,17.5,17.36,17.39,175791.0,16.721,16.8558,16.721,16.7499,175791.0
2024-05-17 14:00:00,17.4,17.41,17.34,17.37,67423.0,16.7595,16.7691,16.7017,16.7306,67423.0
2024-05-17 14:30:00,17.36,17.39,17.3,17.35,74992.0,16.721,16.7499,16.6632,16.7113,74992.0
2024-05-17 15:00:00,17.35,17.38,17.3,17.32,91477.0,16.7113,16.7402,16.6632,16.6825,91477.0
2024-05-17 15:30:00,17.32,17.33,17.25,17.32,381100.0,16.6825,16.6921,16.615,16.6825,381100.0
2024-05-20 09:30:00,17.0,17.17,16.87,17.07,607779.0,16.3742,16.538,16.249,16.4417,607779.0
2024-05-20 10:00:00,17.07,17.16,16.99,17.09,296448.0,16.4417,16.5283,16.3646,16.4609,296448.0
2024-05-20 10:30:00,17.09,17.11,16.83,16.89,336344.0,16.4609,16.4802,16.2105,16.2683,336344.0
2024-05-20 11:00:00,16.89,16.99,16.8,16.95,410583.0,16.2683,16.3646,16.1816,16.3261,410583.0
2024-05-20 11:30:00,16.95,16.98,16.84,16.84,191381.0,16.3261,16.355,16.2201,16.2201,191381.0
2024-05-20 12:00:00,16.85,16.86,16.75,16.82,225935.0,16.2298,16.2394,16.1334,16.2009,225935.0
2024-05-20 12:30:00,16.82,16.91,16.81,16.84,150245.0,16.2009,16.2875,16.1912,16.2201,150245.0
2024-05-20 13:00:00,16.84,16.86,16.74,16.75,98791.0,16.2201,16.2394,16.1238,16.1334,98791.0
2024-05-20 13:30:00,16.74,16.76,16.68,16.68,134315.0,16.1238,16.1431,16.066,16.066,134315.0
2024-05-20 14:00:00,16.68,16.69,16.59,16.62,202648.0,16.066,16.0756,15.9793,16.0082,202648.0
2024-05-20 14:30:00,16.63,16.69,16.61,16.66,176756.0,16.0179,16.0756,15.9986,16.0467,176756.0
2024-05-20 15:00:00,16.65,16.68,16.63,16.66,132652.0,16.0371,16.066,16.0179,16.0467,132652.0
2024-05-20 15:30:00,16.66,16.76,16.64,16.69,533409.0,16.0467,16.1431,16.0275,16.0756,533409.0
2024-05-21 09:30:00,16.36,16.85,16.33,16.52,528923.0,15.7578,16.2298,15.7289,15.9119,528923.0
2024-05-21 10:00:00,16.51,16.68,16.4,16.68,599160.0,15.9023,16.066,15.7963,16.066,599160.0
2024-05-21 10:30:00,16.68,16.68,16.43,16.44,457893.0,16.066,16.066,15.8252,15.8348,457893.0
2024-05-21 11:00:00,16.44,16.48,16.36,16.43,218742.0,15.8348,15.8734,15.7578,15.8252,218742.0
2024-05-21 11:30:00,16.43,16.49,16.3,16.35,412849.0,15.8252,15.883,15.7,15.7482,412849.0
2024-05-21 12:00:00,16.36,16.46,16.33,16.37,182508.0,15.7578,15.8541,15.7289,15.7674,182508.0
2024-05-21 12:30:00,16.36,16.41,16.3,16.37,193002.0,15.7578,15.806,15.7,15.7674,193002.0
2024-05-21 13:00:00,16.37,16.39,16.28,16.29,140695.0,15.7674,15.7867,15.6807,15.6904,140695.0
2024-05-21 13:30:00,16.3,16.38,16.26,16.38,172542.0,15.7,15.7771,15.6615,15.7771,172542.0
2024-05-21 14:00:00,16.38,16.39,16.34,16.35,153180.0,15.7771,15.7867,15.7385,15.7482,153180.0
2024-05-21 14:30:00,16.36,16.4,16.29,16.38,356887.0,15.7578,15.7963,15.6904,15.7771,356887.0
2024-05-21 15:00:00,16.37,16.46,16.35,16.45,444801.0,15.7674,15.8541,15.7482,15.8445,444801.0
2024-05-21 15:30:00,16.45,16.5,16.38,16.43,774213.0,15.8445,15.8926,15.7771,15.8252,774213.0
2024-05-22 09:30:00,16.28,17.89,16.21,17.13,3115183.0,15.6807,17.2315,15.6133,16.4994,3115183.0
2024-05-22 10:00:00,17.15,17.61,17.11,17.4,1334874.0,16.5187,16.9618,16.4802,16.7595,1334874.0
2024-05-22 10:30:00,17.4,17.56,17.1,17.13,939233.0,16.7595,16.9136,16.4706,16.4994,939233.0
2024-05-22 11:00:00,17.11,17.16,16.81,16.97,520951.0,16.4802,16.5283,16.1912,16.3453,520951.0
2024-05-22 11:30:00,16.97,17.02,16.85,16.91,290679.0,16.3453,16.3935,16.2298,16.2875,290679.0
2024-05-22 12:00:00,16.91,16.91,16.68,16.7,288253.0,16.2875,16.2875,16.066,16.0853,288253.0
2024-05-22 12:30:00,16.7,16.7,16.49,16.59,557982.0,16.0853,16.0853,15.883,15.9793,557982.0
2024-05-22 13:00:00,16.59,16.75,16.48,16.73,284588.0,15.9793,16.1334,15.8734,16.1142,284588.0
2024-05-22 13:30:00,16.73,16.77,16.52,16.53,203102.0,16.1142,16.1527,15.9119,15.9215,203102.0
2024-05-22 14:00:00,16.53,16.65,16.5,16.54,424953.0,15.9215,16.0371,15.8926,15.9312,424953.0
2024-05-22 14:30:00,16.54,16.62,16.5,16.57,491481.0,15.9312,16.0082,15.8926,15.9601,491481.0
2024-05-22 15:00:00,16.57,16.58,16.43,16.56,569648.0,15.9601,15.9697,15.8252,15.9504,569648.0
2024-05-22 15:30:00,16.55,16.69,16.52,16.52,1577875.0,15.9408,16.0756,15.9119,15.9119,1577875.0
2024-05-23 09:30:00,16.16,16.41,15.91,16.38,1040377.0,15.5652,15.806,15.3244,15.7771,1040377.0
2024-05-23 10:00:00,16.39,16.55,16.26,16.3,426391.0,15.7867,15.9408,15.6615,15.7,426391.0
2024-05-23 10:30:00,16.29,16.6,16.18,16.21,681699.0,15.6904,15.989,15.5844,15.6133,681699.0
2024-05-23 11:00:00,16.21,16.24,16.02,16.23,504006.0,15.6133,15.6422,15.4303,15.6326,504006.0
2024-05-23 11:30:00,16.23,16.34,16.15,16.32,913684.0,15.6326,15.7385,15.5555,15.7193,913684.0
2024-05-23 12:00:00,16.33,16.44,16.27,16.32,326148.0,15.7289,15.8348,15.6711,15.7193,326148.0
2024-05-23 12:30:00,16.32,16.34,16.19,16.21,208408.0,15.7193,15.7385,15.594,15.6133,208408.0
2024-05-23 13:00:00,16.21,16.29,16.17,16.23,179948.0,15.6133,15.6904,15.5748,15.6326,179948.0
2024-05-23 13:30:00,16.23,16.26,16.14,16.18,229411.0,15.6326,15.6615,15.5459,15.5844,229411.0
2024-05-23 14:00:00,16.18,16.21,16.01,16.03,420217.0,15.5844,15.6133,15.4207,15.4399,420217.0
2024-05-23 14:30:00,16.03,16.03,15.94,16.01,372040.0,15.4399,15.4399,15.3533,15.4207,372040.0
2024-05-23 15:00:00,16.0,16.08,15.95,15.96,388445.0,15.411,15.4881,15.3629,15.3725,388445.0
2024-05-23 15:30:00,15.96,15.98,15.86,15.91,1262405.0,15.3725,15.3918,15.2762,15.3244,1262405.0
2024-05-24 09:30:00,16.0,16.11,15.74,15.97,789554.0,15.411,15.517,15.1606,15.3821,789554.0
2024-05-24 10:00:00,15.98,16.0,15.78,15.83,693955.0,15.3918,15.411,15.1991,15.2473,693955.0
2024-05-24 10:30:00,15.83,15.86,15.73,15.82,315131.0,15.2473,15.2762,15.151,15.2377,315131.0
2024-05-24 11:00:00,15.83,15.87,15.8,15.84,161633.0,15.2473,15.2858,15.2184,15.2569,161633.0
2024-05-24 11:30:00,15.84,15.93,15.8,15.93,804349.0,15.2569,15.3436,15.2184,15.3436,804349.0
2024-05-24 12:00:00,15.93,16.05,15.86,16.0,1028090.0,15.3436,15.4592,15.2762,15.411,1028090.0
2024-05-24 12:30:00,16.0,16.03,15.91,15.92,393978.0,15.411,15.4399,15.3244,15.334,393978.0
2024-05-24 13:00:00,15.91,15.93,15.89,15.92,167773.0,15.3244,15.3436,15.3051,15.334,167773.0
2024-05-24 13:30:00,15.91,15.94,15.9,15.91,131214.0,15.3244,15.3533,15.3147,15.3244,131214.0
2024-05-24 14:00:00,15.92,15.92,15.88,15.89,251211.0,15.334,15.334,15.2955,15.3051,251211.0
2024-05-24 14:30:00,15.9,15.92,15.88,15.91,176589.0,15.3147,15.334,15.2955,15.3244,176589.0
2024-05-24 15:00:00,15.91,15.93,15.89,15.9,196409.0,15.3244,15.3436,15.3051,15.3147,196409.0
2024-05-24 15:30:00,15.91,15.96,15.89,15.94,691128.0,15.3244,15.3725,15.3051,15.3533,691128.0
2024-05-28 09:30:00,15.98,16.32,15.98,16.15,680626.0,15.3918,15.7193,15.3918,15.5555,680626.0
2024-05-28 10:00:00,16.16,16.16,16.04,16.09,350874.0,15.5652,15.5652,15.4496,15.4977,350874.0
2024-05-28 10:30:00,16.09,16.16,16.05,16.12,370522.0,15.4977,15.5652,15.4592,15.5266,370522.0
2024-05-28 11:00:00,16.11,16.24,16.07,16.08,439953.0,15.517,15.6422,15.4785,15.4881,439953.0
2024-05-28 11:30:00,16.07,16.13,16.05,16.1,400101.0,15.4785,15.5363,15.4592,15.5074,400101.0
2024-05-28 12:00:00,16.11,16.11,15.99,16.0,398499.0,15.517,15.517,15.4014,15.411,398499.0
2024-05-28 12:30:00,16.0,16.01,15.94,15.94,244080.0,15.411,15.4207,15.3533,15.3533,244080.0
2024-05-28 13:00:00,15.95,15.99,15.92,15.93,331035.0,15.3629,15.4014,15.334,15.3436,331035.0
2024-05-28 13:30:00,15.93,15.93,15.87,15.89,252735.0,15.3436,15.3436,15.2858,15.3051,252735.0
2024-05-28 14:00:00,15.89,15.89,15.83,15.85,230798.0,15.3051,15.3051,15.2473,15.2666,230798.0
2024-05-28 14:30:00,15.85,15.91,15.83,15.9,251990.0,15.2666,15.3244,15.2473,15.3147,251990.0
2024-05-28 15:00:00,15.91,15.96,15.89,15.91,363282.0,15.3244,15.3725,15.3051,15.3244,363282.0
2024-05-28 15:30:00,15.9,16.01,15.89,15.97,874283.0,15.3147,15.4207,15.3051,15.3821,874283.0
2024-05-29 09:30:00,15.85,16.03,15.81,15.92,361351.0,15.2666,15.4399,15.228,15.334,361351.0
2024-05-29 10:00:00,15.93,16.01,15.88,15.96,373957.0,15.3436,15.4207,15.2955,15.3725,373957.0
2024-05-29 10:30:00,15.96,16.0,15.9,15.99,269122.0,15.3725,15.411,15.3147,15.4014,269122.0
2024-05-29 11:00:00,15.98,16.01,15.93,15.96,183114.0,15.3918,15.4207,15.3436,15.3725,183114.0
2024-05-29 11:30:00,15.96,16.04,15.93,16.04,249996.0,15.3725,15.4496,15.3436,15.4496,249996.0
2024-05-29 12:00:00,16.04,16.04,15.97,16.02,289216.0,15.4496,15.4496,15.3821,15.4303,289216.0
2024-05-29 12:30:00,16.02,16.05,16.0,16.03,170148.0,15.4303,15.4592,15.411,15.4399,170148.0
2024-05-29 13:00:00,16.03,16.04,15.98,16.03,135402.0,15.4399,15.4496,15.3918,15.4399,135402.0
2024-05-29 13:30:00,16.03,16.05,16.0,16.04,161128.0,15.4399,15.4592,15.411,15.4496,161128.0
2024-05-29 14:00:00,16.04,16.04,15.99,16.04,132228.0,15.4496,15.4496,15.4014,15.4496,132228.0
2024-05-29 14:30:00,16.04,16.06,16.0,16.02,145025.0,15.4496,15.4688,15.411,15.4303,145025.0
2024-05-29 15:00:00,16.01,16.04,16.0,16.01,204814.0,15.4207,15.4496,15.411,15.4207,204814.0
2024-05-29 15:30:00,16.01,16.02,15.95,15.98,626076.0,15.4207,15.4303,15.3629,15.3918,626076.0
2024-05-30 09:30:00,15.92,16.12,15.8,16.09,844065.0,15.334,15.5266,15.2184,15.4977,844065.0
2024-05-30 10:00:00,16.09,16.17,16.04,16.14,540699.0,15.4977,15.5748,15.4496,15.5459,540699.0
2024-05-30 10:30:00,16.14,16.2,16.1,16.18,466895.0,15.5459,15.6037,15.5074,15.5844,466895.0
2024-05-30 11:00:00,16.19,16.25,16.11,16.22,408715.0,15.594,15.6518,15.517,15.6229,408715.0
2024-05-30 11:30:00,16.22,16.23,16.07,16.09,252089.0,15.6229,15.6326,15.4785,15.4977,252089.0
2024-05-30 12:00:00,16.09,16.1,16.04,16.06,264018.0,15.4977,15.5074,15.4496,15.4688,264018.0
2024-05-30 12:30:00,16.07,16.08,16.04,16.05,236608.0,15.4785,15.4881,15.4496,15.4592,236608.0
2024-05-30 13:00:00,16.04,16.15,16.02,16.12,231810.0,15.4496,15.5555,15.4303,15.5266,231810.0
2024-05-30 13:30:00,16.11,16.13,16.04,16.1,213835.0,15.517,15.5363,15.4496,15.5074,213835.0
2024-05-30 14:00:00,16.1,16.12,16.05,16.12,251342.0,15.5074,15.5266,15.4592,15.5266,251342.0
2024-05-30 14:30:00,16.12,16.17,16.11,16.14,222369.0,15.5266,15.5748,15.517,15.5459,222369.0
2024-05-30 15:00:00,16.14,16.18,16.11,16.13,373623.0,15.5459,15.5844,15.517,15.5363,373623.0
2024-05-30 15:30:00,16.13,16.15,16.05,16.1,1003573.0,15.5363,15.5555,15.4592,15.5074,1003573.0
2024-05-31 09:30:00,15.92,16.03,15.91,15.99,344225.0,15.334,15.4399,15.3244,15.4014,344225.0
2024-05-31 10:00:00,15.99,16.08,15.96,16.0,244074.0,15.4014,15.4881,15.3725,15.411,244074.0
2024-05-31 10:30:00,16.0,16.07,15.99,16.02,247950.0,15.411,15.4785,15.4014,15.4303,247950.0
2024-05-31 11:00:00,16.02,16.06,16.0,16.02,208480.0,15.4303,15.4688,15.411,15.4303,208480.0
2024-05-31 11:30:00,16.01,16.13,16.0,16.11,297887.0,15.4207,15.5363,15.411,15.517,297887.0
2024-05-31 12:00:00,16.1,16.17,16.09,16.14,183966.0,15.5074,15.5748,15.4977,15.5459,183966.0
2024-05-31 12:30:00,16.14,16.25,16.13,16.25,158982.0,15.5459,15.6518,15.5363,15.6518,158982.0
2024-05-31 13:00:00,16.25,16.34,16.24,16.33,169618.0,15.6518,15.7385,15.6422,15.7289,169618.0
2024-05-31 13:30:00,16.33,16.35,16.28,16.32,132189.0,15.7289,15.7482,15.6807,15.7193,132189.0
2024-05-31 14:00:00,16.32,16.34,16.27,16.27,173466.0,15.7193,15.7385,15.6711,15.6711,173466.0
2024-05-31 14:30:00,16.27,16.3,16.2,16.22,209787.0,15.6711,15.7,15.6037,15.6229,209787.0
2024-05-31 15:00:00,16.22,16.25,16.2,16.21,235980.0,15.6229,15.6518,15.6037,15.6133,235980.0
2024-05-31 15:30:00,16.21,16.24,16.04,16.09,1668126.0,15.6133,15.6422,15.4496,15.4977,1668126.0
2024-06-03 09:30:00,16.56,16.58,16.22,16.33,621872.0,15.9504,15.9697,15.6229,15.7289,621872.0
2024-06-03 10:00:00,16.33,16.43,16.29,16.36,400076.0,15.7289,15.8252,15.6904,15.7578,400076.0
2024-06-03 10:30:00,16.37,16.41,16.3,16.32,228457.0,15.7674,15.806,15.7,15.7193,228457.0
2024-06-03 11:00:00,16.32,16.33,16.26,16.3,221760.0,15.7193,15.7289,15.6615,15.7,221760.0
2024-06-03 11:30:00,16.3,16.41,16.29,16.35,299832.0,15.7,15.806,15.6904,15.7482,299832.0
2024-06-03 12:00:00,16.34,16.35,16.25,16.33,158373.0,15.7385,15.7482,15.6518,15.7289,158373.0
2024-06-03 12:30:00,16.34,16.35,16.27,16.28,230383.0,15.7385,15.7482,15.6711,15.6807,230383.0
2024-06-03 13:00:00,16.28,16.32,16.24,16.32,199584.0,15.6807,15.7193,15.6422,15.7193,199584.0
2024-06-03 13:30:00,16.32,16.42,16.31,16.39,205947.0,15.7193,15.8156,15.7096,15.7867,205947.0
2024-06-03 14:00:00,16.4,16.42,16.36,16.41,240230.0,15.7963,15.8156,15.7578,15.806,240230.0
2024-06-03 14:30:00,16.41,16.44,16.38,16.39,202812.0,15.806,15.8348,15.7771,15.7867,202812.0
2024-06-03 15:00:00,16.39,16.41,16.37,16.4,300464.0,15.7867,15.806,15.7674,15.7963,300464.0
2024-06-03 15:30:00,16.41,16.44,16.38,16.39,720448.0,15.806,15.8348,15.7771,15.7867,720448.0
2024-06-04 09:30:00,16.4,16.5,16.33,16.42,320610.0,15.7963,15.8926,15.7289,15.8156,320610.0
2024-06-04 10:00:00,16.43,16.46,16.27,16.41,425551.0,15.8252,15.8541,15.6711,15.806,425551.0
2024-06-04 10:30:00,16.4,16.42,16.36,16.38,153403.0,15.7963,15.8156,15.7578,15.7771,153403.0
2024-06-04 11:00:00,16.38,16.41,16.3,16.3,198895.0,15.7771,15.806,15.7,15.7,198895.0
2024-06-04 11:30:00,16.3,16.35,16.18,16.2,386327.0,15.7,15.7482,15.5844,15.6037,386327.0
2024-06-04 12:00:00,16.2,16.25,16.16,16.23,204295.0,15.6037,15.6518,15.5652,15.6326,204295.0
2024-06-04 12:30:00,16.23,16.28,16.22,16.25,148707.0,15.6326,15.6807,15.6229,15.6518,148707.0
2024-06-04 13:00:00,16.25,16.3,16.24,16.29,147200.0,15.6518,15.7,15.6422,15.6904,147200.0
2024-06-04 13:30:00,16.29,16.33,16.28,16.28,177875.0,15.6904,15.7289,15.6807,15.6807,177875.0
2024-06-04 14:00:00,16.29,16.33,16.23,16.32,142194.0,15.6904,15.7289,15.6326,15.7193,142194.0
2024-06-04 14:30:00,16.31,16.39,16.31,16.37,164000.0,15.7096,15.7867,15.7096,15.7674,164000.0
2024-06-04 15:00:00,16.37,16.37,16.3,16.35,186194.0,15.7674,15.7674,15.7,15.7482,186194.0
2024-06-04 15:30:00,16.35,16.38,16.27,16.31,645609.0,15.7482,15.7771,15.6711,15.7096,645609.0
2024-06-05 09:30:00,16.36,16.43,16.02,16.07,311820.0,15.7578,15.8252,15.4303,15.4785,311820.0
2024-06-05 10:00:00,16.07,16.07,15.89,16.02,401470.0,15.4785,15.4785,15.3051,15.4303,401470.0
2024-06-05 10:30:00,16.01,16.02,15.86,15.93,427420.0,15.4207,15.4303,15.2762,15.3436,427420.0
2024-06-05 11:00:00,15.94,16.0,15.87,15.95,270886.0,15.3533,15.411,15.2858,15.3629,270886.0
2024-06-05 11:30:00,15.96,16.03,15.9,15.96,227583.0,15.3725,15.4399,15.3147,15.3725,227583.0
2024-06-05 12:00:00,15.95,15.97,15.92,15.95,118789.0,15.3629,15.3821,15.334,15.3629,118789.0
2024-06-05 12:30:00,15.94,15.96,15.93,15.94,109993.0,15.3533,15.3725,15.3436,15.3533,109993.0
2024-06-05 13:00:00,15.94,15.97,15.92,15.94,113274.0,15.3533,15.3821,15.334,15.3533,113274.0
2024-06-05 13:30:00,15.95,15.96,15.92,15.95,91499.0,15.3629,15.3725,15.334,15.3629,91499.0
2024-06-05 14:00:00,15.95,15.98,15.93,15.97,108890.0,15.3629,15.3918,15.3436,15.3821,108890.0
2024-06-05 14:30:00,15.96,15.99,15.96,15.98,92203.0,15.3725,15.4014,15.3725,15.3918,92203.0
2024-06-05 15:00:00,15.98,16.01,15.97,16.0,123633.0,15.3918,15.4207,15.3821,15.411,123633.0
2024-06-05 15:30:00,16.0,16.01,15.93,16.0,545555.0,15.411,15.4207,15.3436,15.411,545555.0
2024-06-06 09:30:00,15.9,16.15,15.89,16.09,315010.0,15.3147,15.5555,15.3051,15.4977,315010.0
2024-06-06 10:00:00,16.09,16.2,16.06,16.11,399928.0,15.4977,15.6037,15.4688,15.517,399928.0
2024-06-06 10:30:00,16.11,16.17,16.08,16.14,192050.0,15.517,15.5748,15.4881,15.5459,192050.0
2024-06-06 11:00:00,16.14,16.26,16.12,16.25,184300.0,15.5459,15.6615,15.5266,15.6518,184300.0
2024-06-06 11:30:00,16.25,16.31,16.22,16.3,229792.0,15.6518,15.7096,15.6229,15.7,229792.0
2024-06-06 12:00:00,16.3,16.32,16.23,16.25,138159.0,15.7,15.7193,15.6326,15.6518,138159.0
2024-06-06 12:30:00,16.26,16.27,16.21,16.23,110232.0,15.6615,15.6711,15.6133,15.6326,110232.0
2024-06-06 13:00:00,16.23,16.27,16.2,16.25,125923.0,15.6326,15.6711,15.6037,15.6518,125923.0
2024-06-06 13:30:00,16.25,16.29,16.23,16.25,134848.0,15.6518,15.6904,15.6326,15.6518,134848.0
2024-06-06 14:00:00,16.25,16.26,16.17,16.21,168976.0,15.6518,15.6615,15.5748,15.6133,168976.0
2024-06-06 14:30:00,16.21,16.26,16.19,16.25,125769.0,15.6133,15.6615,15.594,15.6518,125769.0
2024-06-06 15:00:00,16.25,16.33,16.25,16.32,219759.0,15.6518,15.7289,15.6518,15.7193,219759.0
2024-06-06 15:30:00,16.32,16.34,16.29,16.3,623340.0,15.7193,15.7385,15.6904,15.7,623340.0
2024-06-07 09:30:00,16.15,16.36,16.07,16.28,349257.0,15.5555,15.7578,15.4785,15.6807,349257.0
2024-06-07 10:00:00,16.27,16.31,16.21,16.23,224877.0,15.6711,15.7096,15.6133,15.6326,224877.0
2024-06-07 10:30:00,16.23,16.24,16.16,16.19,199641.0,15.6326,15.6422,15.5652,15.594,199641.0
2024-06-07 11:00:00,16.19,16.2,16.14,16.2,134059.0,15.594,15.6037,15.5459,15.6037,134059.0
2024-06-07 11:30:00,16.2,16.22,16.12,16.14,232070.0,15.6037,15.6229,15.5266,15.5459,232070.0
2024-06-07 12:00:00,16.13,16.16,16.11,16.14,112425.0,15.5363,15.5652,15.517,15.5459,112425.0
2024-06-07 12:30:00,16.14,16.16,16.06,16.09,150559.0,15.5459,15.5652,15.4688,15.4977,150559.0
2024-06-07 13:00:00,16.09,16.1,16.06,16.1,95960.0,15.4977,15.5074,15.4688,15.5074,95960.0
2024-06-07 13:30:00,16.1,16.17,16.09,16.1,294708.0,15.5074,15.5748,15.4977,15.5074,294708.0
2024-06-07 14:00:00,16.1,16.1,16.02,16.05,154162.0,15.5074,15.5074,15.4303,15.4592,154162.0
2024-06-07 14:30:00,16.05,16.06,16.03,16.05,117765.0,15.4592,15.4688,15.4399,15.4592,117765.0
2024-06-07 15:00:00,16.05,16.08,16.0,16.07,234985.0,15.4592,15.4881,15.411,15.4785,234985.0
2024-06-07 15:30:00,16.07,16.13,16.05,16.11,564976.0,15.4785,15.5363,15.4592,15.517,564976.0
2024-06-10 09:30:00,16.07,16.33,15.99,16.3,360143.0,15.4785,15.7289,15.4014,15.7,360143.0
2024-06-10 10:00:00,16.3,16.32,16.22,16.23,218472.0,15.7,15.7193,15.6229,15.6326,218472.0
2024-06-10 10:30:00,16.22,16.29,16.15,16.29,165070.0,15.6229,15.6904,15.5555,15.6904,165070.0
2024-06-10 11:00:00,16.29,16.31,16.22,16.23,159009.0,15.6904,15.7096,15.6229,15.6326,159009.0
2024-06-10 11:30:00,16.23,16.26,16.19,16.23,117926.0,15.6326,15.6615,15.594,15.6326,117926.0
2024-06-10 12:00:00,16.23,16.26,16.17,16.21,144390.0,15.6326,15.6615,15.5748,15.6133,144390.0
2024-06-10 12:30:00,16.21,16.23,16.18,16.2,122242.0,15.6133,15.6326,15.5844,15.6037,122242.0
2024-06-10 13:00:00,16.2,16.22,16.17,16.21,120285.0,15.6037,15.6229,15.5748,15.6133,120285.0
2024-06-10 13:30:00,16.21,16.23,16.18,16.21,123276.0,15.6133,15.6326,15.5844,15.6133,123276.0
2024-06-10 14:00:00,16.21,16.23,16.17,16.19,192800.0,15.6133,15.6326,15.5748,15.594,192800.0
2024-06-10 14:30:00,16.19,16.24,16.17,16.2,182695.0,15.594,15.6422,15.5748,15.6037,182695.0
2024-06-10 15:00:00,16.2,16.21,16.16,16.21,191553.0,15.6037,15.6133,15.5652,15.6133,191553.0
2024-06-10 15:30:00,16.21,16.22,16.16,16.2,463536.0,15.6133,15.6229,15.5652,15.6037,463536.0
2024-06-11 09:30:00,16.08,16.19,15.98,16.07,547509.0,15.4881,15.594,15.3918,15.4785,547509.0
2024-06-11 10:00:00,16.07,16.16,16.01,16.14,261738.0,15.4785,15.5652,15.4207,15.5459,261738.0
2024-06-11 10:30:00,16.14,16.2,16.14,16.16,198698.0,15.5459,15.6037,15.5459,15.5652,198698.0
2024-06-11 11:00:00,16.16,16.16,16.05,16.11,180658.0,15.5652,15.5652,15.4592,15.517,180658.0
2024-06-11 11:30:00,16.11,16.11,16.0,16.05,162516.0,15.517,15.517,15.411,15.4592,162516.0
2024-06-11 12:00:00,16.05,16.06,16.0,16.02,137848.0,15.4592,15.4688,15.411,15.4303,137848.0
2024-06-11 12:30:00,16.01,16.07,16.01,16.05,87676.0,15.4207,15.4785,15.4207,15.4592,87676.0
2024-06-11 13:00:00,16.04,16.07,16.01,16.03,99617.0,15.4496,15.4785,15.4207,15.4399,99617.0
2024-06-11 13:30:00,16.03,16.07,16.01,16.05,98240.0,15.4399,15.4785,15.4207,15.4592,98240.0
2024-06-11 14:00:00,16.05,16.09,16.04,16.08,122438.0,15.4592,15.4977,15.4496,15.4881,122438.0
2024-06-11 14:30:00,16.09,16.11,16.06,16.09,183517.0,15.4977,15.517,15.4688,15.4977,183517.0
2024-06-11 15:00:00,16.09,16.11,16.06,16.07,186573.0,15.4977,15.517,15.4688,15.4785,186573.0
2024-06-11 15:30:00,16.07,16.09,16.01,16.04,589014.0,15.4785,15.4977,15.4207,15.4496,589014.0
2024-06-12 09:30:00,16.19,16.29,15.99,16.13,467958.0,15.594,15.6904,15.4014,15.5363,467958.0
2024-06-12 10:00:00,16.14,16.15,16.01,16.12,401207.0,15.5459,15.5555,15.4207,15.5266,401207.0
2024-06-12 10:30:00,16.12,16.12,16.0,16.04,281163.0,15.5266,15.5266,15.411,15.4496,281163.0
2024-06-12 11:00:00,16.04,16.06,16.01,16.04,192217.0,15.4496,15.4688,15.4207,15.4496,192217.0
2024-06-12 11:30:00,16.04,16.07,16.03,16.04,135345.0,15.4496,15.4785,15.4399,15.4496,135345.0
2024-06-12 12:00:00,16.03,16.08,16.02,16.07,200152.0,15.4399,15.4881,15.4303,15.4785,200152.0
2024-06-12 12:30:00,16.07,16.12,16.06,16.12,177137.0,15.4785,15.5266,15.4688,15.5266,177137.0
2024-06-12 13:00:00,16.12,16.18,16.1,16.18,143787.0,15.5266,15.5844,15.5074,15.5844,143787.0
2024-06-12 13:30:00,16.18,16.18,16.14,16.15,161575.0,15.5844,15.5844,15.5459,15.5555,161575.0
2024-06-12 14:00:00,16.15,16.16,16.07,16.14,210277.0,15.5555,15.5652,15.4785,15.5459,210277.0
2024-06-12 14:30:00,16.14,16.15,16.06,16.12,235316.0,15.5459,15.5555,15.4688,15.5266,235316.0
2024-06-12 15:00:00,16.12,16.12,16.05,16.07,274038.0,15.5266,15.5266,15.4592,15.4785,274038.0
2024-06-12 15:30:00,16.07,16.17,16.05,16.17,760195.0,15.4785,15.5748,15.4592,15.5748,760195.0
2024-06-13 09:30:00,16.04,16.37,16.04,16.1,529555.0,15.4496,15.7674,15.4496,15.5074,529555.0
2024-06-13 10:00:00,16.09,16.15,15.95,16.02,397579.0,15.4977,15.5555,15.3629,15.4303,397579.0
2024-06-13 10:30:00,16.02,16.03,15.9,15.92,439951.0,15.4303,15.4399,15.3147,15.334,439951.0
2024-06-13 11:00:00,15.93,15.94,15.59,15.61,631456.0,15.3436,15.3533,15.0161,15.0354,631456.0
2024-06-13 11:30:00,15.62,15.67,15.42,15.63,908148.0,15.045,15.0932,14.8524,15.0547,908148.0
2024-06-13 12:00:00,15.63,15.75,15.58,15.59,416857.0,15.0547,15.1702,15.0065,15.0161,416857.0
2024-06-13 12:30:00,15.59,15.68,15.52,15.56,570992.0,15.0161,15.1028,14.9487,14.9872,570992.0
2024-06-13 13:00:00,15.56,15.59,15.49,15.5,293911.0,14.9872,15.0161,14.9198,14.9294,293911.0
2024-06-13 13:30:00,15.5,15.53,15.46,15.52,377235.0,14.9294,14.9583,14.8909,14.9487,377235.0
2024-06-13 14:00:00,15.52,15.57,15.36,15.45,330503.0,14.9487,14.9969,14.7946,14.8813,330503.0
2024-06-13 14:30:00,15.45,15.46,15.41,15.43,381267.0,14.8813,14.8909,14.8428,14.862,381267.0
2024-06-13 15:00:00,15.43,15.54,15.42,15.46,395453.0,14.862,14.968,14.8524,14.8909,395453.0
2024-06-13 15:30:00,15.46,15.58,15.44,15.5,1362840.0,14.8909,15.0065,14.8717,14.9294,1362840.0
2024-06-14 09:30:00,15.3,15.36,15.09,15.15,438947.0,14.7368,14.7946,14.5345,14.5923,438947.0
2024-06-14 10:00:00,15.15,15.27,15.12,15.22,319987.0,14.5923,14.7079,14.5634,14.6598,319987.0
2024-06-14 10:30:00,15.22,15.26,15.18,15.22,314294.0,14.6598,14.6983,14.6212,14.6598,314294.0
2024-06-14 11:00:00,15.21,15.23,15.16,15.19,161546.0,14.6501,14.6694,14.602,14.6309,161546.0
2024-06-14 11:30:00,15.2,15.22,15.08,15.08,244922.0,14.6405,14.6598,14.5249,14.5249,244922.0
2024-06-14 12:00:00,15.08,15.17,15.06,15.1,270023.0,14.5249,14.6116,14.5056,14.5442,270023.0
2024-06-14 12:30:00,15.1,15.13,15.07,15.09,222723.0,14.5442,14.5731,14.5153,14.5345,222723.0
2024-06-14 13:00:00,15.09,15.12,15.06,15.08,217375.0,14.5345,14.5634,14.5056,14.5249,217375.0
2024-06-14 13:30:00,15.08,15.1,15.05,15.06,144809.0,14.5249,14.5442,14.496,14.5056,144809.0
2024-06-14 14:00:00,15.05,15.1,15.05,15.1,151212.0,14.496,14.5442,14.496,14.5442,151212.0
2024-06-14 14:30:00,15.09,15.14,15.08,15.1,237398.0,14.5345,14.5827,14.5249,14.5442,237398.0
2024-06-14 15:00:00,15.1,15.11,15.04,15.06,253155.0,14.5442,14.5538,14.4864,14.5056,253155.0
2024-06-14 15:30:00,15.05,15.1,15.02,15.06,1250300.0,14.496,14.5442,14.4671,14.5056,1250300.0
2024-06-17 09:30:00,15.18,15.22,15.04,15.15,641127.0,14.6212,14.6598,14.4864,14.5923,641127.0
2024-06-17 10:00:00,15.16,15.2,15.07,15.14,511230.0,14.602,14.6405,14.5153,14.5827,511230.0
2024-06-17 10:30:00,15.14,15.15,14.98,15.04,671395.0,14.5827,14.5923,14.4286,14.4864,671395.0
2024-06-17 11:00:00,15.04,15.1,15.03,15.05,388177.0,14.4864,14.5442,14.4767,14.496,388177.0
2024-06-17 11:30:00,15.06,15.06,15.02,15.02,284227.0,14.5056,14.5056,14.4671,14.4671,284227.0
2024-06-17 12:00:00,15.02,15.08,15.02,15.08,204939.0,14.4671,14.5249,14.4671,14.5249,204939.0
2024-06-17 12:30:00,15.08,15.11,15.07,15.11,266049.0,14.5249,14.5538,14.5153,14.5538,266049.0
2024-06-17 13:00:00,15.11,15.2,15.1,15.18,259279.0,14.5538,14.6405,14.5442,14.6212,259279.0
2024-06-17 13:30:00,15.18,15.28,15.17,15.26,364517.0,14.6212,14.7175,14.6116,14.6983,364517.0
2024-06-17 14:00:00,15.27,15.3,15.26,15.29,188624.0,14.7079,14.7368,14.6983,14.7272,188624.0
2024-06-17 14:30:00,15.29,15.37,15.29,15.33,334743.0,14.7272,14.8042,14.7272,14.7657,334743.0
2024-06-17 15:00:00,15.33,15.39,15.31,15.33,456068.0,14.7657,14.8235,14.7464,14.7657,456068.0
2024-06-17 15:30:00,15.33,15.35,15.29,15.32,943269.0,14.7657,14.785,14.7272,14.7561,943269.0
2024-06-18 09:30:00,15.16,15.35,15.12,15.17,207957.0,14.602,14.785,14.5634,14.6116,207957.0
2024-06-18 10:00:00,15.16,15.29,15.15,15.19,259275.0,14.602,14.7272,14.5923,14.6309,259275.0
2024-06-18 10:30:00,15.2,15.21,15.12,15.13,97949.0,14.6405,14.6501,14.5634,14.5731,97949.0
2024-06-18 11:00:00,15.12,15.13,15.07,15.1,154510.0,14.5634,14.5731,14.5153,14.5442,154510.0
2024-06-18 11:30:00,15.1,15.13,15.08,15.11,91642.0,14.5442,14.5731,14.5249,14.5538,91642.0
2024-06-18 12:00:00,15.11,15.13,15.09,15.1,114962.0,14.5538,14.5731,14.5345,14.5442,114962.0
2024-06-18 12:30:00,15.1,15.15,15.09,15.14,71605.0,14.5442,14.5923,14.5345,14.5827,71605.0
2024-06-18 13:00:00,15.14,15.16,15.12,15.16,103819.0,14.5827,14.602,14.5634,14.602,103819.0
2024-06-18 13:30:00,15.16,15.22,15.14,15.15,156175.0,14.602,14.6598,14.5827,14.5923,156175.0
2024-06-18 14:00:00,15.14,15.15,15.09,15.15,144390.0,14.5827,14.5923,14.5345,14.5923,144390.0
2024-06-18 14:30:00,15.15,15.17,15.13,15.14,193527.0,14.5923,14.6116,14.5731,14.5827,193527.0
2024-06-18 15:00:00,15.14,15.14,15.08,15.09,233568.0,14.5827,14.5827,14.5249,14.5345,233568.0
2024-06-18 15:30:00,15.1,15.11,15.02,15.05,756019.0,14.5442,14.5538,14.4671,14.496,756019.0
2024-06-20 09:30:00,15.1,15.19,14.61,14.7,754682.0,14.5442,14.6309,14.0722,14.1589,754682.0
2024-06-20 10:00:00,14.72,14.78,14.49,14.52,626629.0,14.1782,14.236,13.9566,13.9855,626629.0
2024-06-20 10:30:00,14.52,14.6,14.45,14.46,519041.0,13.9855,14.0626,13.9181,13.9277,519041.0
2024-06-20 11:00:00,14.46,14.49,14.35,14.41,352729.0,13.9277,13.9566,13.8218,13.8796,352729.0
2024-06-20 11:30:00,14.41,14.46,14.32,14.33,337350.0,13.8796,13.9277,13.7929,13.8025,337350.0
2024-06-20 12:00:00,14.32,14.34,14.25,14.26,264628.0,13.7929,13.8121,13.7255,13.7351,264628.0
2024-06-20 12:30:00,14.26,14.3,14.22,14.27,242745.0,13.7351,13.7736,13.6966,13.7447,242745.0
2024-06-20 13:00:00,14.27,14.29,14.22,14.22,161324.0,13.7447,13.764,13.6966,13.6966,161324.0
2024-06-20 13:30:00,14.22,14.33,14.21,14.32,254564.0,13.6966,13.8025,13.6869,13.7929,254564.0
2024-06-20 14:00:00,14.33,14.4,14.32,14.38,270770.0,13.8025,13.8699,13.7929,13.8507,270770.0
2024-06-20 14:30:00,14.39,14.39,14.33,14.36,282719.0,13.8603,13.8603,13.8025,13.8314,282719.0
2024-06-20 15:00:00,14.36,14.42,14.34,14.4,510739.0,13.8314,13.8892,13.8121,13.8699,510739.0
2024-06-20 15:30:00,14.4,14.43,14.36,14.4,853355.0,13.8699,13.8988,13.8314,13.8699,853355.0
2024-06-21 09:30:00,14.25,14.25,14.12,14.19,299121.0,13.7255,13.7255,13.6002,13.6677,299121.0
2024-06-21 10:00:00,14.19,14.2,14.07,14.07,287535.0,13.6677,13.6773,13.5521,13.5521,287535.0
2024-06-21 10:30:00,14.07,14.09,14.02,14.06,288453.0,13.5521,13.5713,13.5039,13.5425,288453.0
2024-06-21 11:00:00,14.07,14.23,14.05,14.22,254053.0,13.5521,13.7062,13.5328,13.6966,254053.0
2024-06-21 11:30:00,14.21,14.23,14.15,14.22,238441.0,13.6869,13.7062,13.6291,13.6966,238441.0
2024-06-21 12:00:00,14.22,14.28,14.21,14.24,232338.0,13.6966,13.7544,13.6869,13.7158,232338.0
2024-06-21 12:30:00,14.25,14.25,14.1,14.11,186033.0,13.7255,13.7255,13.581,13.5906,186033.0
2024-06-21 13:00:00,14.1,14.15,14.05,14.15,302665.0,13.581,13.6291,13.5328,13.6291,302665.0
2024-06-21 13:30:00,14.15,14.23,14.13,14.21,284658.0,13.6291,13.7062,13.6099,13.6869,284658.0
2024-06-21 14:00:00,14.21,14.32,14.21,14.32,324506.0,13.6869,13.7929,13.6869,13.7929,324506.0
2024-06-21 14:30:00,14.31,14.32,14.25,14.27,276592.0,13.7833,13.7929,13.7255,13.7447,276592.0
2024-06-21 15:00:00,14.27,14.32,14.25,14.32,309443.0,13.7447,13.7929,13.7255,13.7929,309443.0
2024-06-21 15:30:00,14.32,14.35,14.28,14.28,1082707.0,13.7929,13.8218,13.7544,13.7544,1082707.0
2024-06-24 09:30:00,14.23,14.26,13.96,14.11,638895.0,13.7062,13.7351,13.4461,13.5906,638895.0
2024-06-24 10:00:00,14.11,14.16,14.02,14.03,420364.0,13.5906,13.6388,13.5039,13.5136,420364.0
2024-06-24 10:30:00,14.03,14.15,14.02,14.11,439294.0,13.5136,13.6291,13.5039,13.5906,439294.0
2024-06-24 11:00:00,14.11,14.2,14.1,14.16,169630.0,13.5906,13.6773,13.581,13.6388,169630.0
2024-06-24 11:30:00,14.15,14.23,14.15,14.15,113793.0,13.6291,13.7062,13.6291,13.6291,113793.0
2024-06-24 12:00:00,14.16,14.16,14.1,14.13,177160.0,13.6388,13.6388,13.581,13.6099,177160.0
2024-06-24 12:30:00,14.13,14.18,14.13,14.13,180136.0,13.6099,13.658,13.6099,13.6099,180136.0
2024-06-24 13:00:00,14.13,14.14,14.1,14.12,138635.0,13.6099,13.6195,13.581,13.6002,138635.0
2024-06-24 13:30:00,14.12,14.14,14.1,14.11,182228.0,13.6002,13.6195,13.581,13.5906,182228.0
2024-06-24 14:00:00,14.1,14.11,14.09,14.1,170541.0,13.581,13.5906,13.5713,13.581,170541.0
2024-06-24 14:30:00,14.11,14.19,14.1,14.18,232408.0,13.5906,13.6677,13.581,13.658,232408.0
2024-06-24 15:00:00,14.17,14.18,14.14,14.15,258429.0,13.6484,13.658,13.6195,13.6291,258429.0
2024-06-24 15:30:00,14.15,14.16,14.1,14.15,641925.0,13.6291,13.6388,13.581,13.6291,641925.0
2024-06-25 09:30:00,14.08,14.08,13.8,13.88,325016.0,13.5617,13.5617,13.292,13.3691,325016.0
2024-06-25 10:00:00,13.88,13.91,13.83,13.86,215358.0,13.3691,13.398,13.3209,13.3498,215358.0
2024-06-25 10:30:00,13.86,13.86,13.74,13.77,269611.0,13.3498,13.3498,13.2342,13.2631,269611.0
2024-06-25 11:00:00,13.78,13.87,13.77,13.85,224218.0,13.2728,13.3594,13.2631,13.3402,224218.0
2024-06-25 11:30:00,13.85,13.89,13.81,13.81,154138.0,13.3402,13.3787,13.3017,13.3017,154138.0
2024-06-25 12:00:00,13.81,13.82,13.79,13.8,104547.0,13.3017,13.3113,13.2824,13.292,104547.0
2024-06-25 12:30:00,13.81,13.83,13.74,13.82,220462.0,13.3017,13.3209,13.2342,13.3113,220462.0
2024-06-25 13:00:00,13.82,13.83,13.77,13.78,89920.0,13.3113,13.3209,13.2631,13.2728,89920.0
2024-06-25 13:30:00,13.78,13.81,13.75,13.78,105246.0,13.2728,13.3017,13.2439,13.2728,105246.0
2024-06-25 14:00:00,13.77,13.79,13.75,13.77,115024.0,13.2631,13.2824,13.2439,13.2631,115024.0
2024-06-25 14:30:00,13.77,13.78,13.74,13.75,137091.0,13.2631,13.2728,13.2342,13.2439,137091.0
2024-06-25 15:00:00,13.76,13.76,13.71,13.73,198260.0,13.2535,13.2535,13.2053,13.2246,198260.0
2024-06-25 15:30:00,13.74,13.74,13.68,13.72,798547.0,13.2342,13.2342,13.1764,13.215,798547.0
2024-06-26 09:30:00,13.7,13.8,13.63,13.68,655495.0,13.1957,13.292,13.1283,13.1764,655495.0
2024-06-26 10:00:00,13.69,13.73,13.66,13.71,300659.0,13.1861,13.2246,13.1572,13.2053,300659.0
2024-06-26 10:30:00,13.71,13.85,13.7,13.84,263467.0,13.2053,13.3402,13.1957,13.3306,263467.0
2024-06-26 11:00:00,13.84,13.85,13.81,13.84,194274.0,13.3306,13.3402,13.3017,13.3306,194274.0
2024-06-26 11:30:00,13.85,13.86,13.72,13.77,271480.0,13.3402,13.3498,13.215,13.2631,271480.0
2024-06-26 12:00:00,13.77,13.8,13.74,13.75,182128.0,13.2631,13.292,13.2342,13.2439,182128.0
2024-06-26 12:30:00,13.75,13.78,13.74,13.78,194200.0,13.2439,13.2728,13.2342,13.2728,194200.0
2024-06-26 13:00:00,13.78,13.78,13.72,13.76,160792.0,13.2728,13.2728,13.215,13.2535,160792.0
2024-06-26 13:30:00,13.76,13.77,13.72,13.75,179254.0,13.2535,13.2631,13.215,13.2439,179254.0
2024-06-26 14:00:00,13.75,13.75,13.73,13.74,156228.0,13.2439,13.2439,13.2246,13.2342,156228.0
2024-06-26 14:30:00,13.73,13.78,13.72,13.77,182316.0,13.2246,13.2728,13.215,13.2631,182316.0
2024-06-26 15:00:00,13.77,13.8,13.75,13.8,302656.0,13.2631,13.292,13.2439,13.292,302656.0
2024-06-26 15:30:00,13.8,13.81,13.75,13.8,1206636.0,13.292,13.3017,13.2439,13.292,1206636.0
2024-06-27 09:30:00,13.51,13.53,13.25,13.36,1155910.0,13.0127,13.032,12.7623,12.8682,1155910.0
2024-06-27 10:00:00,13.36,13.41,13.24,13.28,559974.0,12.8682,12.9164,12.7526,12.7912,559974.0
2024-06-27 10:30:00,13.28,13.32,13.2,13.21,629204.0,12.7912,12.8297,12.7141,12.7237,629204.0
2024-06-27 11:00:00,13.21,13.3,13.18,13.29,441596.0,12.7237,12.8104,12.6948,12.8008,441596.0
2024-06-27 11:30:00,13.29,13.31,13.25,13.29,289159.0,12.8008,12.8201,12.7623,12.8008,289159.0
2024-06-27 12:00:00,13.28,13.29,13.22,13.24,165000.0,12.7912,12.8008,12.7334,12.7526,165000.0
2024-06-27 12:30:00,13.24,13.25,13.19,13.21,166050.0,12.7526,12.7623,12.7045,12.7237,166050.0
2024-06-27 13:00:00,13.2,13.22,13.18,13.22,171807.0,12.7141,12.7334,12.6948,12.7334,171807.0
2024-06-27 13:30:00,13.21,13.23,13.18,13.2,190962.0,12.7237,12.743,12.6948,12.7141,190962.0
2024-06-27 14:00:00,13.21,13.21,13.16,13.17,179627.0,12.7237,12.7237,12.6756,12.6852,179627.0
2024-06-27 14:30:00,13.17,13.24,13.14,13.24,272914.0,12.6852,12.7526,12.6563,12.7526,272914.0
2024-06-27 15:00:00,13.24,13.25,13.17,13.21,419117.0,12.7526,12.7623,12.6852,12.7237,419117.0
2024-06-27 15:30:00,13.21,13.24,13.14,13.15,955555.0,12.7237,12.7526,12.6563,12.666,955555.0
2024-06-28 09:30:00,13.13,13.16,13.06,13.09,434734.0,12.6467,12.6756,12.5793,12.6082,434734.0
2024-06-28 10:00:00,13.09,13.14,13.03,13.1,346188.0,12.6082,12.6563,12.5504,12.6178,346188.0
2024-06-28 10:30:00,13.11,13.22,13.1,13.18,355415.0,12.6274,12.7334,12.6178,12.6948,355415.0
2024-06-28 11:00:00,13.18,13.18,13.12,13.15,448203.0,12.6948,12.6948,12.6371,12.666,448203.0
2024-06-28 11:30:00,13.15,13.16,13.12,13.13,211071.0,12.666,12.6756,12.6371,12.6467,211071.0
2024-06-28 12:00:00,13.13,13.15,13.07,13.1,130849.0,12.6467,12.666,12.5889,12.6178,130849.0
2024-06-28 12:30:00,13.1,13.1,13.06,13.09,124217.0,12.6178,12.6178,12.5793,12.6082,124217.0
2024-06-28 13:00:00,13.08,13.13,13.06,13.1,159668.0,12.5985,12.6467,12.5793,12.6178,159668.0
2024-06-28 13:30:00,13.1,13.11,13.08,13.09,119731.0,12.6178,12.6274,12.5985,12.6082,119731.0
2024-06-28 14:00:00,13.09,13.09,13.06,13.08,106119.0,12.6082,12.6082,12.5793,12.5985,106119.0
2024-06-28 14:30:00,13.07,13.08,13.03,13.03,233616.0,12.5889,12.5985,12.5504,12.5504,233616.0
2024-06-28 15:00:00,13.03,13.04,12.99,13.0,252518.0,12.5504,12.56,12.5118,12.5215,252518.0
2024-06-28 15:30:00,13.0,13.02,12.96,13.01,931146.0,12.5215,12.5407,12.4829,12.5311,931146.0
2024-07-01 09:30:00,13.21,13.38,13.06,13.06,610617.0,12.7237,12.8875,12.5793,12.5793,610617.0
2024-07-01 10:00:00,13.07,13.14,13.02,13.04,262691.0,12.5889,12.6563,12.5407,12.56,262691.0
2024-07-01 10:30:00,13.04,13.06,13.0,13.04,260779.0,12.56,12.5793,12.5215,12.56,260779.0
2024-07-01 11:00:00,13.04,13.04,12.94,12.96,483654.0,12.56,12.56,12.4637,12.4829,483654.0
2024-07-01 11:30:00,12.96,13.05,12.95,13.04,231115.0,12.4829,12.5696,12.4733,12.56,231115.0
2024-07-01 12:00:00,13.04,13.17,13.03,13.15,239107.0,12.56,12.6852,12.5504,12.666,239107.0
2024-07-01 12:30:00,13.16,13.17,13.08,13.08,148208.0,12.6756,12.6852,12.5985,12.5985,148208.0
2024-07-01 13:00:00,13.08,13.11,13.06,13.1,101812.0,12.5985,12.6274,12.5793,12.6178,101812.0
2024-07-01 13:30:00,13.1,13.11,13.08,13.1,125012.0,12.6178,12.6274,12.5985,12.6178,125012.0
2024-07-01 14:00:00,13.1,13.14,13.09,13.1,107942.0,12.6178,12.6563,12.6082,12.6178,107942.0
2024-07-01 14:30:00,13.11,13.15,13.1,13.12,126841.0,12.6274,12.666,12.6178,12.6371,126841.0
2024-07-01 15:00:00,13.12,13.12,13.1,13.12,275579.0,12.6371,12.6371,12.6178,12.6371,275579.0
2024-07-01 15:30:00,13.12,13.19,13.11,13.17,459289.0,12.6371,12.7045,12.6274,12.6852,459289.0
2024-07-02 09:30:00,13.2,13.38,13.15,13.32,260077.0,12.7141,12.8875,12.666,12.8297,260077.0
2024-07-02 10:00:00,13.33,13.34,13.26,13.31,128298.0,12.8393,12.849,12.7719,12.8201,128298.0
2024-07-02 10:30:00,13.31,13.32,13.24,13.31,107050.0,12.8201,12.8297,12.7526,12.8201,107050.0
2024-07-02 11:00:00,13.31,13.49,13.3,13.46,187123.0,12.8201,12.9934,12.8104,12.9645,187123.0
2024-07-02 11:30:00,13.46,13.47,13.4,13.4,132623.0,12.9645,12.9742,12.9067,12.9067,132623.0
2024-07-02 12:00:00,13.4,13.41,13.34,13.38,184773.0,12.9067,12.9164,12.849,12.8875,184773.0
2024-07-02 12:30:00,13.38,13.48,13.37,13.47,178625.0,12.8875,12.9838,12.8779,12.9742,178625.0
2024-07-02 13:00:00,13.47,13.52,13.46,13.46,120108.0,12.9742,13.0223,12.9645,12.9645,120108.0
2024-07-02 13:30:00,13.46,13.5,13.46,13.47,111807.0,12.9645,13.0031,12.9645,12.9742,111807.0
2024-07-02 14:00:00,13.48,13.48,13.43,13.43,76057.0,12.9838,12.9838,12.9356,12.9356,76057.0
2024-07-02 14:30:00,13.44,13.45,13.42,13.43,114157.0,12.9453,12.9549,12.926,12.9356,114157.0
2024-07-02 15:00:00,13.42,13.43,13.38,13.4,146150.0,12.926,12.9356,12.8875,12.9067,146150.0
2024-07-02 15:30:00,13.4,13.45,13.37,13.41,480144.0,12.9067,12.9549,12.8779,12.9164,480144.0
2024-07-03 09:30:00,13.38,13.6,13.38,13.46,317093.0,12.8875,13.0994,12.8875,12.9645,317093.0
2024-07-03 10:00:00,13.46,13.62,13.45,13.62,197014.0,12.9645,13.1187,12.9549,13.1187,197014.0
2024-07-03 10:30:00,13.61,13.68,13.6,13.67,257367.0,13.109,13.1764,13.0994,13.1668,257367.0
2024-07-03 11:00:00,13.66,13.69,13.62,13.65,253150.0,13.1572,13.1861,13.1187,13.1475,253150.0
2024-07-03 11:30:00,13.65,13.8,13.61,13.71,268147.0,13.1475,13.292,13.109,13.2053,268147.0
2024-07-03 12:00:00,13.71,13.75,13.67,13.74,222470.0,13.2053,13.2439,13.1668,13.2342,222470.0
2024-07-03 12:30:00,13.75,13.75,13.69,13.72,533980.0,13.2439,13.2439,13.1861,13.215,533980.0
2024-07-05 09:30:00,13.49,13.73,13.22,13.23,568320.0,12.9934,13.2246,12.7334,12.743,568320.0
2024-07-05 10:00:00,13.23,13.26,13.17,13.24,365915.0,12.743,12.7719,12.6852,12.7526,365915.0
2024-07-05 10:30:00,13.24,13.26,13.2,13.2,189616.0,12.7526,12.7719,12.7141,12.7141,189616.0
2024-07-05 11:00:00,13.2,13.24,13.14,13.23,322929.0,12.7141,12.7526,12.6563,12.743,322929.0
2024-07-05 11:30:00,13.22,13.24,13.19,13.19,181356.0,12.7334,12.7526,12.7045,12.7045,181356.0
2024-07-05 12:00:00,13.19,13.19,13.15,13.18,180393.0,12.7045,12.7045,12.666,12.6948,180393.0
2024-07-05 12:30:00,13.19,13.21,13.16,13.17,109562.0,12.7045,12.7237,12.6756,12.6852,109562.0
2024-07-05 13:00:00,13.17,13.17,13.15,13.16,104655.0,12.6852,12.6852,12.666,12.6756,104655.0
2024-07-05 13:30:00,13.16,13.28,13.14,13.26,212098.0,12.6756,12.7912,12.6563,12.7719,212098.0
2024-07-05 14:00:00,13.26,13.28,13.24,13.25,143038.0,12.7719,12.7912,12.7526,12.7623,143038.0
2024-07-05 14:30:00,13.25,13.26,13.24,13.26,132787.0,12.7623,12.7719,12.7526,12.7719,132787.0
2024-07-05 15:00:00,13.26,13.26,13.21,13.22,198669.0,12.7719,12.7719,12.7237,12.7334,198669.0
2024-07-05 15:30:00,13.23,13.28,13.21,13.23,657672.0,12.743,12.7912,12.7237,12.743,657672.0
2024-07-08 09:30:00,13.19,13.2,13.08,13.12,273168.0,12.7045,12.7141,12.5985,12.6371,273168.0
2024-07-08 10:00:00,13.12,13.15,13.06,13.13,467448.0,12.6371,12.666,12.5793,12.6467,467448.0
2024-07-08 10:30:00,13.14,13.15,13.1,13.12,180628.0,12.6563,12.666,12.6178,12.6371,180628.0
2024-07-08 11:00:00,13.12,13.15,13.08,13.1,202059.0,12.6371,12.666,12.5985,12.6178,202059.0
2024-07-08 11:30:00,13.1,13.13,13.08,13.12,164820.0,12.6178,12.6467,12.5985,12.6371,164820.0
2024-07-08 12:00:00,13.12,13.16,13.11,13.12,205762.0,12.6371,12.6756,12.6274,12.6371,205762.0
2024-07-08 12:30:00,13.12,13.14,13.1,13.1,197580.0,12.6371,12.6563,12.6178,12.6178,197580.0
2024-07-08 13:00:00,13.1,13.1,13.07,13.08,87693.0,12.6178,12.6178,12.5889,12.5985,87693.0
2024-07-08 13:30:00,13.08,13.13,13.07,13.13,155240.0,12.5985,12.6467,12.5889,12.6467,155240.0
2024-07-08 14:00:00,13.12,13.14,13.06,13.07,160807.0,12.6371,12.6563,12.5793,12.5889,160807.0
2024-07-08 14:30:00,13.07,13.11,13.04,13.11,186841.0,12.5889,12.6274,12.56,12.6274,186841.0
2024-07-08 15:00:00,13.11,13.15,13.09,13.12,165209.0,12.6274,12.666,12.6082,12.6371,165209.0
2024-07-08 15:30:00,13.13,13.15,13.08,13.14,1294166.0,12.6467,12.666,12.5985,12.6563,1294166.0
2024-07-09 09:30:00,13.15,13.26,13.1,13.18,265520.0,12.666,12.7719,12.6178,12.6948,265520.0
2024-07-09 10:00:00,13.16,13.22,13.13,13.21,302613.0,12.6756,12.7334,12.6467,12.7237,302613.0
2024-07-09 10:30:00,13.21,13.36,13.21,13.35,250831.0,12.7237,12.8682,12.7237,12.8586,250831.0
2024-07-09 11:00:00,13.35,13.45,13.26,13.26,171739.0,12.8586,12.9549,12.7719,12.7719,171739.0
2024-07-09 11:30:00,13.26,13.36,13.25,13.35,118459.0,12.7719,12.8682,12.7623,12.8586,118459.0
2024-07-09 12:00:00,13.35,13.48,13.34,13.46,134231.0,12.8586,12.9838,12.849,12.9645,134231.0
2024-07-09 12:30:00,13.46,13.5,13.41,13.49,128197.0,12.9645,13.0031,12.9164,12.9934,128197.0
2024-07-09 13:00:00,13.49,13.5,13.43,13.48,112316.0,12.9934,13.0031,12.9356,12.9838,112316.0
2024-07-09 13:30:00,13.48,13.5,13.45,13.48,111860.0,12.9838,13.0031,12.9549,12.9838,111860.0
2024-07-09 14:00:00,13.47,13.49,13.45,13.46,109719.0,12.9742,12.9934,12.9549,12.9645,109719.0
2024-07-09 14:30:00,13.46,13.46,13.39,13.41,113226.0,12.9645,12.9645,12.8971,12.9164,113226.0
2024-07-09 15:00:00,13.41,13.46,13.36,13.44,178508.0,12.9164,12.9645,12.8682,12.9453,178508.0
2024-07-09 15:30:00,13.43,13.43,13.39,13.42,302157.0,12.9356,12.9356,12.8971,12.926,302157.0
2024-07-10 09:30:00,13.46,13.6,13.43,13.49,218949.0,12.9645,13.0994,12.9356,12.9934,218949.0
2024-07-10 10:00:00,13.49,13.67,13.48,13.62,108830.0,12.9934,13.1668,12.9838,13.1187,108830.0
2024-07-10 10:30:00,13.63,13.63,13.46,13.46,132424.0,13.1283,13.1283,12.9645,12.9645,132424.0
2024-07-10 11:00:00,13.46,13.46,13.4,13.43,142130.0,12.9645,12.9645,12.9067,12.9356,142130.0
2024-07-10 11:30:00,13.43,13.46,13.4,13.42,103173.0,12.9356,12.9645,12.9067,12.926,103173.0
2024-07-10 12:00:00,13.41,13.45,13.41,13.42,98544.0,12.9164,12.9549,12.9164,12.926,98544.0
2024-07-10 12:30:00,13.41,13.41,13.35,13.35,61295.0,12.9164,12.9164,12.8586,12.8586,61295.0
2024-07-10 13:00:00,13.36,13.37,13.31,13.32,60093.0,12.8682,12.8779,12.8201,12.8297,60093.0
2024-07-10 13:30:00,13.32,13.35,13.31,13.32,81890.0,12.8297,12.8586,12.8201,12.8297,81890.0
2024-07-10 14:00:00,13.33,13.34,13.31,13.34,52651.0,12.8393,12.849,12.8201,12.849,52651.0
2024-07-10 14:30:00,13.34,13.38,13.33,13.38,68960.0,12.849,12.8875,12.8393,12.8875,68960.0
2024-07-10 15:00:00,13.38,13.38,13.35,13.38,85404.0,12.8875,12.8875,12.8586,12.8875,85404.0
2024-07-10 15:30:00,13.38,13.42,13.36,13.4,319525.0,12.8875,12.926,12.8682,12.9067,319525.0
2024-07-11 09:30:00,13.45,14.12,13.45,14.11,366361.0,12.9549,13.6002,12.9549,13.5906,366361.0
2024-07-11 10:00:00,14.11,14.21,14.01,14.07,305071.0,13.5906,13.6869,13.4943,13.5521,305071.0
2024-07-11 10:30:00,14.08,14.27,14.07,14.26,250398.0,13.5617,13.7447,13.5521,13.7351,250398.0
2024-07-11 11:00:00,14.26,14.27,14.06,14.06,354633.0,13.7351,13.7447,13.5425,13.5425,354633.0
2024-07-11 11:30:00,14.06,14.14,14.05,14.11,309877.0,13.5425,13.6195,13.5328,13.5906,309877.0
2024-07-11 12:00:00,14.11,14.2,14.06,14.12,200857.0,13.5906,13.6773,13.5425,13.6002,200857.0
2024-07-11 12:30:00,14.12,14.21,14.11,14.18,122246.0,13.6002,13.6869,13.5906,13.658,122246.0
2024-07-11 13:00:00,14.19,14.26,14.17,14.24,118609.0,13.6677,13.7351,13.6484,13.7158,118609.0
2024-07-11 13:30:00,14.24,14.25,14.19,14.22,94429.0,13.7158,13.7255,13.6677,13.6966,94429.0
2024-07-11 14:00:00,14.22,14.26,14.19,14.24,96770.0,13.6966,13.7351,13.6677,13.7158,96770.0
2024-07-11 14:30:00,14.23,14.27,14.22,14.25,111532.0,13.7062,13.7447,13.6966,13.7255,111532.0
2024-07-11 15:00:00,14.25,14.28,14.24,14.28,137984.0,13.7255,13.7544,13.7158,13.7544,137984.0
2024-07-11 15:30:00,14.28,14.3,14.22,14.25,473816.0,13.7544,13.7736,13.6966,13.7255,473816.0
2024-07-12 09:30:00,14.56,14.63,14.19,14.25,303156.0,14.024,14.0915,13.6677,13.7255,303156.0
2024-07-12 10:00:00,14.23,14.24,14.13,14.17,187156.0,13.7062,13.7158,13.6099,13.6484,187156.0
2024-07-12 10:30:00,14.17,14.19,14.03,14.07,145591.0,13.6484,13.6677,13.5136,13.5521,145591.0
2024-07-12 11:00:00,14.07,14.1,14.01,14.04,113900.0,13.5521,13.581,13.4943,13.5232,113900.0
2024-07-12 11:30:00,14.04,14.09,14.0,14.0,138800.0,13.5232,13.5713,13.4847,13.4847,138800.0
2024-07-12 12:00:00,14.02,14.04,13.99,14.02,126080.0,13.5039,13.5232,13.475,13.5039,126080.0
2024-07-12 12:30:00,14.02,14.02,13.96,14.01,143698.0,13.5039,13.5039,13.4461,13.4943,143698.0
2024-07-12 13:00:00,14.01,14.02,13.98,14.01,110855.0,13.4943,13.5039,13.4654,13.4943,110855.0
2024-07-12 13:30:00,14.01,14.02,13.99,14.0,68158.0,13.4943,13.5039,13.475,13.4847,68158.0
2024-07-12 14:00:00,14.0,14.05,13.99,14.01,130459.0,13.4847,13.5328,13.475,13.4943,130459.0
2024-07-12 14:30:00,14.01,14.05,14.0,14.04,101566.0,13.4943,13.5328,13.4847,13.5232,101566.0
2024-07-12 15:00:00,14.04,14.09,14.04,14.08,147015.0,13.5232,13.5713,13.5232,13.5617,147015.0
2024-07-12 15:30:00,14.08,14.12,14.05,14.12,565273.0,13.5617,13.6002,13.5328,13.6002,565273.0
2024-07-15 09:30:00,13.96,13.97,13.66,13.79,383944.0,13.4461,13.4558,13.1572,13.2824,383944.0
2024-07-15 10:00:00,13.79,13.91,13.79,13.82,129172.0,13.2824,13.398,13.2824,13.3113,129172.0
2024-07-15 10:30:00,13.82,13.82,13.72,13.75,170486.0,13.3113,13.3113,13.215,13.2439,170486.0
2024-07-15 11:00:00,13.75,13.85,13.74,13.84,100581.0,13.2439,13.3402,13.2342,13.3306,100581.0
2024-07-15 11:30:00,13.84,13.89,13.81,13.88,89228.0,13.3306,13.3787,13.3017,13.3691,89228.0
2024-07-15 12:00:00,13.88,13.89,13.8,13.87,96233.0,13.3691,13.3787,13.292,13.3594,96233.0
2024-07-15 12:30:00,13.87,13.88,13.83,13.85,64512.0,13.3594,13.3691,13.3209,13.3402,64512.0
2024-07-15 13:00:00,13.84,13.89,13.82,13.85,69084.0,13.3306,13.3787,13.3113,13.3402,69084.0
2024-07-15 13:30:00,13.85,13.86,13.81,13.84,62794.0,13.3402,13.3498,13.3017,13.3306,62794.0
2024-07-15 14:00:00,13.84,13.88,13.83,13.87,78557.0,13.3306,13.3691,13.3209,13.3594,78557.0
2024-07-15 14:30:00,13.87,13.89,13.85,13.86,81913.0,13.3594,13.3787,13.3402,13.3498,81913.0
2024-07-15 15:00:00,13.86,13.87,13.79,13.79,119168.0,13.3498,13.3594,13.2824,13.2824,119168.0
2024-07-15 15:30:00,13.79,13.79,13.68,13.7,515654.0,13.2824,13.2824,13.1764,13.1957,515654.0
2024-07-16 09:30:00,13.69,13.78,13.5,13.78,242039.0,13.1861,13.2728,13.0031,13.2728,242039.0
2024-07-16 10:00:00,13.78,13.85,13.74,13.76,161767.0,13.2728,13.3402,13.2342,13.2535,161767.0
2024-07-16 10:30:00,13.76,13.77,13.64,13.76,215464.0,13.2535,13.2631,13.1379,13.2535,215464.0
2024-07-16 11:00:00,13.76,13.79,13.73,13.74,128832.0,13.2535,13.2824,13.2246,13.2342,128832.0
2024-07-16 11:30:00,13.74,13.82,13.7,13.8,170669.0,13.2342,13.3113,13.1957,13.292,170669.0
2024-07-16 12:00:00,13.8,13.8,13.73,13.73,148478.0,13.292,13.292,13.2246,13.2246,148478.0
2024-07-16 12:30:00,13.73,13.79,13.73,13.77,106709.0,13.2246,13.2824,13.2246,13.2631,106709.0
2024-07-16 13:00:00,13.77,13.77,13.73,13.74,102457.0,13.2631,13.2631,13.2246,13.2342,102457.0
2024-07-16 13:30:00,13.74,13.8,13.73,13.79,130448.0,13.2342,13.292,13.2246,13.2824,130448.0
2024-07-16 14:00:00,13.78,13.78,13.75,13.75,127577.0,13.2728,13.2728,13.2439,13.2439,127577.0
2024-07-16 14:30:00,13.76,13.76,13.68,13.71,189562.0,13.2535,13.2535,13.1764,13.2053,189562.0
2024-07-16 15:00:00,13.71,13.73,13.7,13.7,172818.0,13.2053,13.2246,13.1957,13.1957,172818.0
2024-07-16 15:30:00,13.7,13.72,13.67,13.68,584251.0,13.1957,13.215,13.1668,13.1764,584251.0
2024-07-17 09:30:00,13.67,13.94,13.5,13.9,230558.0,13.1668,13.4269,13.0031,13.3883,230558.0
2024-07-17 10:00:00,13.9,14.04,13.83,13.86,303383.0,13.3883,13.5232,13.3209,13.3498,303383.0
2024-07-17 10:30:00,13.86,13.95,13.81,13.87,172198.0,13.3498,13.4365,13.3017,13.3594,172198.0
2024-07-17 11:00:00,13.87,13.92,13.85,13.89,130300.0,13.3594,13.4076,13.3402,13.3787,130300.0
2024-07-17 11:30:00,13.9,13.9,13.81,13.86,89516.0,13.3883,13.3883,13.3017,13.3498,89516.0
2024-07-17 12:00:00,13.86,13.86,13.78,13.78,82069.0,13.3498,13.3498,13.2728,13.2728,82069.0
2024-07-17 12:30:00,13.78,13.85,13.76,13.82,84476.0,13.2728,13.3402,13.2535,13.3113,84476.0
2024-07-17 13:00:00,13.81,13.84,13.79,13.84,63368.0,13.3017,13.3306,13.2824,13.3306,63368.0
2024-07-17 13:30:00,13.83,13.87,13.82,13.84,87522.0,13.3209,13.3594,13.3113,13.3306,87522.0
2024-07-17 14:00:00,13.84,13.85,13.81,13.83,88978.0,13.3306,13.3402,13.3017,13.3209,88978.0
2024-07-17 14:30:00,13.82,13.82,13.76,13.78,101661.0,13.3113,13.3113,13.2535,13.2728,101661.0
2024-07-17 15:00:00,13.79,13.83,13.77,13.81,119791.0,13.2824,13.3209,13.2631,13.3017,119791.0
2024-07-17 15:30:00,13.81,13.83,13.76,13.77,255340.0,13.3017,13.3209,13.2535,13.2631,255340.0
2024-07-18 09:30:00,13.76,14.22,13.75,14.2,240291.0,13.2535,13.6966,13.2439,13.6773,240291.0
2024-07-18 10:00:00,14.2,14.28,14.16,14.27,357102.0,13.6773,13.7544,13.6388,13.7447,357102.0
2024-07-18 10:30:00,14.26,14.26,13.92,13.93,131935.0,13.7351,13.7351,13.4076,13.4172,131935.0
2024-07-18 11:00:00,13.92,13.98,13.9,13.94,117030.0,13.4076,13.4654,13.3883,13.4269,117030.0
2024-07-18 11:30:00,13.94,13.97,13.86,13.88,123032.0,13.4269,13.4558,13.3498,13.3691,123032.0
2024-07-18 12:00:00,13.88,13.9,13.84,13.86,111895.0,13.3691,13.3883,13.3306,13.3498,111895.0
2024-07-18 12:30:00,13.86,13.95,13.86,13.95,58426.0,13.3498,13.4365,13.3498,13.4365,58426.0
2024-07-18 13:00:00,13.95,13.97,13.92,13.94,77438.0,13.4365,13.4558,13.4076,13.4269,77438.0
2024-07-18 13:30:00,13.94,13.94,13.87,13.9,75377.0,13.4269,13.4269,13.3594,13.3883,75377.0
2024-07-18 14:00:00,13.9,13.91,13.87,13.9,84179.0,13.3883,13.398,13.3594,13.3883,84179.0
2024-07-18 14:30:00,13.88,13.89,13.8,13.85,105760.0,13.3691,13.3787,13.292,13.3402,105760.0
2024-07-18 15:00:00,13.85,13.86,13.79,13.84,115435.0,13.3402,13.3498,13.2824,13.3306,115435.0
2024-07-18 15:30:00,13.84,13.91,13.83,13.87,344127.0,13.3306,13.398,13.3209,13.3594,344127.0
2024-07-19 09:30:00,13.68,13.94,13.68,13.86,211773.0,13.1764,13.4269,13.1764,13.3498,211773.0
2024-07-19 10:00:00,13.86,13.88,13.72,13.75,179245.0,13.3498,13.3691,13.215,13.2439,179245.0
2024-07-19 10:30:00,13.75,13.79,13.69,13.71,169616.0,13.2439,13.2824,13.1861,13.2053,169616.0
2024-07-19 11:00:00,13.71,13.73,13.68,13.69,179780.0,13.2053,13.2246,13.1764,13.1861,179780.0
2024-07-19 11:30:00,13.7,13.72,13.68,13.71,135130.0,13.1957,13.215,13.1764,13.2053,135130.0
2024-07-19 12:00:00,13.72,13.74,13.68,13.69,116870.0,13.215,13.2342,13.1764,13.1861,116870.0
2024-07-19 12:30:00,13.7,13.74,13.69,13.74,106813.0,13.1957,13.2342,13.1861,13.2342,106813.0
2024-07-19 13:00:00,13.74,13.75,13.69,13.73,128281.0,13.2342,13.2439,13.1861,13.2246,128281.0
2024-07-19 13:30:00,13.73,13.74,13.69,13.71,115633.0,13.2246,13.2342,13.1861,13.2053,115633.0
2024-07-19 14:00:00,13.71,13.72,13.67,13.68,108965.0,13.2053,13.215,13.1668,13.1764,108965.0
2024-07-19 14:30:00,13.68,13.72,13.66,13.71,106399.0,13.1764,13.215,13.1572,13.2053,106399.0
2024-07-19 15:00:00,13.71,13.74,13.71,13.72,110591.0,13.2053,13.2342,13.2053,13.215,110591.0
2024-07-19 15:30:00,13.72,13.72,13.63,13.64,467628.0,13.215,13.215,13.1283,13.1379,467628.0
2024-07-22 09:30:00,13.85,14.04,13.75,13.83,232349.0,13.3402,13.5232,13.2439,13.3209,232349.0
2024-07-22 10:00:00,13.84,13.87,13.73,13.78,128315.0,13.3306,13.3594,13.2246,13.2728,128315.0
2024-07-22 10:30:00,13.79,13.87,13.76,13.86,90863.0,13.2824,13.3594,13.2535,13.3498,90863.0
2024-07-22 11:00:00,13.87,13.88,13.82,13.84,101370.0,13.3594,13.3691,13.3113,13.3306,101370.0
2024-07-22 11:30:00,13.83,13.96,13.81,13.95,66694.0,13.3209,13.4461,13.3017,13.4365,66694.0
2024-07-22 12:00:00,13.95,13.99,13.94,13.98,74732.0,13.4365,13.475,13.4269,13.4654,74732.0
2024-07-22 12:30:00,13.99,14.0,13.97,13.99,76013.0,13.475,13.4847,13.4558,13.475,76013.0
2024-07-22 13:00:00,13.99,14.0,13.95,13.98,47599.0,13.475,13.4847,13.4365,13.4654,47599.0
2024-07-22 13:30:00,13.98,13.99,13.93,13.94,60532.0,13.4654,13.475,13.4172,13.4269,60532.0
2024-07-22 14:00:00,13.94,13.95,13.86,13.88,65209.0,13.4269,13.4365,13.3498,13.3691,65209.0
2024-07-22 14:30:00,13.88,13.91,13.85,13.9,67433.0,13.3691,13.398,13.3402,13.3883,67433.0
2024-07-22 15:00:00,13.91,13.93,13.88,13.93,104066.0,13.398,13.4172,13.3691,13.4172,104066.0
2024-07-22 15:30:00,13.93,13.97,13.87,13.89,325272.0,13.4172,13.4558,13.3594,13.3787,325272.0
2024-07-23 09:30:00,13.74,13.75,13.6,13.66,228584.0,13.2342,13.2439,13.0994,13.1572,228584.0
2024-07-23 10:00:00,13.66,13.66,13.51,13.51,165959.0,13.1572,13.1572,13.0127,13.0127,165959.0
2024-07-23 10:30:00,13.51,13.61,13.48,13.51,217353.0,13.0127,13.109,12.9838,13.0127,217353.0
2024-07-23 11:00:00,13.51,13.52,13.47,13.49,227343.0,13.0127,13.0223,12.9742,12.9934,227343.0
2024-07-23 11:30:00,13.49,13.52,13.45,13.5,136793.0,12.9934,13.0223,12.9549,13.0031,136793.0
2024-07-23 12:00:00,13.5,13.56,13.49,13.54,129162.0,13.0031,13.0609,12.9934,13.0416,129162.0
2024-07-23 12:30:00,13.53,13.57,13.51,13.57,100403.0,13.032,13.0705,13.0127,13.0705,100403.0
2024-07-23 13:00:00,13.57,13.61,13.56,13.59,82588.0,13.0705,13.109,13.0609,13.0898,82588.0
2024-07-23 13:30:00,13.58,13.61,13.56,13.59,86345.0,13.0801,13.109,13.0609,13.0898,86345.0
2024-07-23 14:00:00,13.59,13.66,13.57,13.63,110405.0,13.0898,13.1572,13.0705,13.1283,110405.0
2024-07-23 14:30:00,13.63,13.64,13.61,13.63,90309.0,13.1283,13.1379,13.109,13.1283,90309.0
2024-07-23 15:00:00,13.63,13.63,13.56,13.6,117160.0,13.1283,13.1283,13.0609,13.0994,117160.0
2024-07-23 15:30:00,13.59,13.59,13.52,13.54,393580.0,13.0898,13.0898,13.0223,13.0416,393580.0
2024-07-24 09:30:00,13.52,13.69,13.48,13.49,191322.0,13.0223,13.1861,12.9838,12.9934,191322.0
2024-07-24 10:00:00,13.47,13.59,13.46,13.59,165164.0,12.9742,13.0898,12.9645,13.0898,165164.0
2024-07-24 10:30:00,13.59,13.61,13.56,13.59,121218.0,13.0898,13.109,13.0609,13.0898,121218.0
2024-07-24 11:00:00,13.59,13.59,13.51,13.55,112919.0,13.0898,13.0898,13.0127,13.0512,112919.0
2024-07-24 11:30:00,13.54,13.55,13.48,13.49,86209.0,13.0416,13.0512,12.9838,12.9934,86209.0
2024-07-24 12:00:00,13.49,13.49,13.45,13.46,75525.0,12.9934,12.9934,12.9549,12.9645,75525.0
2024-07-24 12:30:00,13.46,13.47,13.38,13.4,76176.0,12.9645,12.9742,12.8875,12.9067,76176.0
2024-07-24 13:00:00,13.4,13.43,13.36,13.4,106392.0,12.9067,12.9356,12.8682,12.9067,106392.0
2024-07-24 13:30:00,13.39,13.4,13.37,13.37,78231.0,12.8971,12.9067,12.8779,12.8779,78231.0
2024-07-24 14:00:00,13.38,13.38,13.33,13.34,92674.0,12.8875,12.8875,12.8393,12.849,92674.0
2024-07-24 14:30:00,13.33,13.35,13.28,13.31,101784.0,12.8393,12.8586,12.7912,12.8201,101784.0
2024-07-24 15:00:00,13.31,13.35,13.3,13.32,117738.0,12.8201,12.8586,12.8104,12.8297,117738.0
2024-07-24 15:30:00,13.32,13.37,13.3,13.33,419105.0,12.8297,12.8779,12.8104,12.8393,419105.0
2024-07-25 09:30:00,13.31,13.67,13.28,13.56,323117.0,12.8201,13.1668,12.7912,13.0609,323117.0
2024-07-25 10:00:00,13.57,13.62,13.51,13.58,189875.0,13.0705,13.1187,13.0127,13.0801,189875.0
2024-07-25 10:30:00,13.58,13.6,13.5,13.58,127760.0,13.0801,13.0994,13.0031,13.0801,127760.0
2024-07-25 11:00:00,13.58,13.59,13.53,13.56,147433.0,13.0801,13.0898,13.032,13.0609,147433.0
2024-07-25 11:30:00,13.56,13.61,13.54,13.59,119047.0,13.0609,13.109,13.0416,13.0898,119047.0
2024-07-25 12:00:00,13.59,13.6,13.54,13.57,68241.0,13.0898,13.0994,13.0416,13.0705,68241.0
2024-07-25 12:30:00,13.57,13.58,13.5,13.54,89888.0,13.0705,13.0801,13.0031,13.0416,89888.0
2024-07-25 13:00:00,13.54,13.56,13.47,13.5,84867.0,13.0416,13.0609,12.9742,13.0031,84867.0
2024-07-25 13:30:00,13.5,13.52,13.48,13.51,51011.0,13.0031,13.0223,12.9838,13.0127,51011.0
2024-07-25 14:00:00,13.5,13.52,13.48,13.52,60003.0,13.0031,13.0223,12.9838,13.0223,60003.0
2024-07-25 14:30:00,13.52,13.53,13.42,13.43,124250.0,13.0223,13.032,12.926,12.9356,124250.0
2024-07-25 15:00:00,13.44,13.49,13.42,13.48,107678.0,12.9453,12.9934,12.926,12.9838,107678.0
2024-07-25 15:30:00,13.49,13.49,13.36,13.36,275918.0,12.9934,12.9934,12.8682,12.8682,275918.0
2024-07-26 09:30:00,13.42,13.44,13.33,13.33,107152.0,12.926,12.9453,12.8393,12.8393,107152.0
2024-07-26 10:00:00,13.33,13.37,13.29,13.35,121411.0,12.8393,12.8779,12.8008,12.8586,121411.0
2024-07-26 10:30:00,13.35,13.44,13.3,13.44,98061.0,12.8586,12.9453,12.8104,12.9453,98061.0
2024-07-26 11:00:00,13.43,13.45,13.41,13.45,74031.0,12.9356,12.9549,12.9164,12.9549,74031.0
2024-07-26 11:30:00,13.45,13.53,13.44,13.49,92174.0,12.9549,13.032,12.9453,12.9934,92174.0
2024-07-26 12:00:00,13.48,13.53,13.47,13.47,83642.0,12.9838,13.032,12.9742,12.9742,83642.0
2024-07-26 12:30:00,13.48,13.57,13.47,13.52,124062.0,12.9838,13.0705,12.9742,13.0223,124062.0
2024-07-26 13:00:00,13.51,13.52,13.48,13.5,65664.0,13.0127,13.0223,12.9838,13.0031,65664.0
2024-07-26 13:30:00,13.5,13.5,13.43,13.48,79746.0,13.0031,13.0031,12.9356,12.9838,79746.0
2024-07-26 14:00:00,13.48,13.5,13.45,13.45,76560.0,12.9838,13.0031,12.9549,12.9549,76560.0
2024-07-26 14:30:00,13.45,13.46,13.41,13.41,85675.0,12.9549,12.9645,12.9164,12.9164,85675.0
2024-07-26 15:00:00,13.41,13.45,13.39,13.43,220969.0,12.9164,12.9549,12.8971,12.9356,220969.0
2024-07-26 15:30:00,13.42,13.46,13.4,13.45,498003.0,12.926,12.9645,12.9067,12.9549,498003.0
2024-07-29 09:30:00,13.56,13.62,13.5,13.56,145029.0,13.0609,13.1187,13.0031,13.0609,145029.0
2024-07-29 10:00:00,13.56,13.64,13.53,13.53,157366.0,13.0609,13.1379,13.032,13.032,157366.0
2024-07-29 10:30:00,13.53,13.62,13.45,13.62,150559.0,13.032,13.1187,12.9549,13.1187,150559.0
2024-07-29 11:00:00,13.62,13.63,13.55,13.59,127358.0,13.1187,13.1283,13.0512,13.0898,127358.0
2024-07-29 11:30:00,13.6,13.64,13.58,13.62,72974.0,13.0994,13.1379,13.0801,13.1187,72974.0
2024-07-29 12:00:00,13.62,13.64,13.6,13.61,89513.0,13.1187,13.1379,13.0994,13.109,89513.0
2024-07-29 12:30:00,13.61,13.62,13.58,13.6,69257.0,13.109,13.1187,13.0801,13.0994,69257.0
2024-07-29 13:00:00,13.6,13.63,13.59,13.61,55489.0,13.0994,13.1283,13.0898,13.109,55489.0
2024-07-29 13:30:00,13.61,13.64,13.6,13.63,62766.0,13.109,13.1379,13.0994,13.1283,62766.0
2024-07-29 14:00:00,13.63,13.66,13.62,13.63,70531.0,13.1283,13.1572,13.1187,13.1283,70531.0
2024-07-29 14:30:00,13.63,13.65,13.61,13.63,71717.0,13.1283,13.1475,13.109,13.1283,71717.0
2024-07-29 15:00:00,13.63,13.64,13.61,13.63,67320.0,13.1283,13.1379,13.109,13.1283,67320.0
2024-07-29 15:30:00,13.62,13.63,13.58,13.6,764077.0,13.1187,13.1283,13.0801,13.0994,764077.0
2024-07-30 09:30:00,13.49,13.68,13.41,13.64,137329.0,12.9934,13.1764,12.9164,13.1379,137329.0
2024-07-30 10:00:00,13.64,13.67,13.6,13.61,106402.0,13.1379,13.1668,13.0994,13.109,106402.0
2024-07-30 10:30:00,13.6,13.64,13.52,13.54,108841.0,13.0994,13.1379,13.0223,13.0416,108841.0
2024-07-30 11:00:00,13.54,13.57,13.51,13.52,107659.0,13.0416,13.0705,13.0127,13.0223,107659.0
2024-07-30 11:30:00,13.52,13.54,13.45,13.46,96130.0,13.0223,13.0416,12.9549,12.9645,96130.0
2024-07-30 12:00:00,13.46,13.5,13.44,13.48,98068.0,12.9645,13.0031,12.9453,12.9838,98068.0
2024-07-30 12:30:00,13.49,13.51,13.46,13.46,79159.0,12.9934,13.0127,12.9645,12.9645,79159.0
2024-07-30 13:00:00,13.46,13.55,13.46,13.5,95591.0,12.9645,13.0512,12.9645,13.0031,95591.0
2024-07-30 13:30:00,13.5,13.5,13.46,13.48,57358.0,13.0031,13.0031,12.9645,12.9838,57358.0
2024-07-30 14:00:00,13.48,13.49,13.43,13.44,70163.0,12.9838,12.9934,12.9356,12.9453,70163.0
2024-07-30 14:30:00,13.44,13.47,13.42,13.46,55426.0,12.9453,12.9742,12.926,12.9645,55426.0
2024-07-30 15:00:00,13.46,13.49,13.45,13.49,128261.0,12.9645,12.9934,12.9549,12.9934,128261.0
2024-07-30 15:30:00,13.49,13.52,13.45,13.49,364779.0,12.9934,13.0223,12.9549,12.9934,364779.0
2024-07-31 09:30:00,13.85,13.94,13.63,13.63,165788.0,13.3402,13.4269,13.1283,13.1283,165788.0
2024-07-31 10:00:00,13.63,13.71,13.61,13.71,104832.0,13.1283,13.2053,13.109,13.2053,104832.0
2024-07-31 10:30:00,13.7,13.73,13.67,13.69,64552.0,13.1957,13.2246,13.1668,13.1861,64552.0
2024-07-31 11:00:00,13.7,13.71,13.68,13.68,82935.0,13.1957,13.2053,13.1764,13.1764,82935.0
2024-07-31 11:30:00,13.68,13.7,13.65,13.7,61997.0,13.1764,13.1957,13.1475,13.1957,61997.0
2024-07-31 12:00:00,13.7,13.73,13.68,13.73,63355.0,13.1957,13.2246,13.1764,13.2246,63355.0
2024-07-31 12:30:00,13.73,13.76,13.71,13.71,66683.0,13.2246,13.2535,13.2053,13.2053,66683.0
2024-07-31 13:00:00,13.71,13.71,13.67,13.68,45870.0,13.2053,13.2053,13.1668,13.1764,45870.0
2024-07-31 13:30:00,13.67,13.71,13.65,13.67,58903.0,13.1668,13.2053,13.1475,13.1668,58903.0
2024-07-31 14:00:00,13.67,13.7,13.65,13.7,56613.0,13.1668,13.1957,13.1475,13.1957,56613.0
2024-07-31 14:30:00,13.7,13.77,13.69,13.75,108174.0,13.1957,13.2631,13.1861,13.2439,108174.0
2024-07-31 15:00:00,13.75,13.77,13.66,13.67,128463.0,13.2439,13.2631,13.1572,13.1668,128463.0
2024-07-31 15:30:00,13.66,13.71,13.6,13.63,254739.0,13.1572,13.2053,13.0994,13.1283,254739.0
2024-08-01 09:30:00,13.55,13.62,13.46,13.57,204369.0,13.0512,13.1187,12.9645,13.0705,204369.0
2024-08-01 10:00:00,13.56,13.59,13.44,13.46,98877.0,13.0609,13.0898,12.9453,12.9645,98877.0
2024-08-01 10:30:00,13.46,13.47,13.34,13.38,180269.0,12.9645,12.9742,12.849,12.8875,180269.0
2024-08-01 11:00:00,13.38,13.42,13.33,13.33,76762.0,12.8875,12.926,12.8393,12.8393,76762.0
2024-08-01 11:30:00,13.33,13.38,13.32,13.38,68522.0,12.8393,12.8875,12.8297,12.8875,68522.0
2024-08-01 12:00:00,13.37,13.38,13.34,13.36,64048.0,12.8779,12.8875,12.849,12.8682,64048.0
2024-08-01 12:30:00,13.36,13.36,13.29,13.33,110746.0,12.8682,12.8682,12.8008,12.8393,110746.0
2024-08-01 13:00:00,13.33,13.33,13.24,13.26,69815.0,12.8393,12.8393,12.7526,12.7719,69815.0
2024-08-01 13:30:00,13.26,13.3,13.24,13.29,60158.0,12.7719,12.8104,12.7526,12.8008,60158.0
2024-08-01 14:00:00,13.29,13.3,13.26,13.28,71418.0,12.8008,12.8104,12.7719,12.7912,71418.0
2024-08-01 14:30:00,13.28,13.28,13.21,13.21,73416.0,12.7912,12.7912,12.7237,12.7237,73416.0
2024-08-01 15:00:00,13.22,13.27,13.21,13.26,95515.0,12.7334,12.7815,12.7237,12.7719,95515.0
2024-08-01 15:30:00,13.26,13.3,13.2,13.2,309211.0,12.7719,12.8104,12.7141,12.7141,309211.0
2024-08-02 09:30:00,13.0,13.1,12.76,13.06,303164.0,12.5215,12.6178,12.2903,12.5793,303164.0
2024-08-02 10:00:00,13.07,13.14,12.99,13.01,191563.0,12.5889,12.6563,12.5118,12.5311,191563.0
2024-08-02 10:30:00,13.01,13.05,12.95,12.96,305428.0,12.5311,12.5696,12.4733,12.4829,305428.0
2024-08-02 11:00:00,12.96,13.1,12.95,13.08,176911.0,12.4829,12.6178,12.4733,12.5985,176911.0
2024-08-02 11:30:00,13.09,13.17,13.07,13.12,213989.0,12.6082,12.6852,12.5889,12.6371,213989.0
2024-08-02 12:00:00,13.12,13.17,13.11,13.16,115959.0,12.6371,12.6852,12.6274,12.6756,115959.0
2024-08-02 12:30:00,13.15,13.21,13.13,13.17,133170.0,12.666,12.7237,12.6467,12.6852,133170.0
2024-08-02 13:00:00,13.16,13.23,13.14,13.23,124970.0,12.6756,12.743,12.6563,12.743,124970.0
2024-08-02 13:30:00,13.22,13.22,13.09,13.1,200378.0,12.7334,12.7334,12.6082,12.6178,200378.0
2024-08-02 14:00:00,13.11,13.13,13.07,13.12,222878.0,12.6274,12.6467,12.5889,12.6371,222878.0
2024-08-02 14:30:00,13.13,13.15,13.1,13.12,128933.0,12.6467,12.666,12.6178,12.6371,128933.0
2024-08-02 15:00:00,13.12,13.21,13.11,13.2,205057.0,12.6371,12.7237,12.6274,12.7141,205057.0
2024-08-02 15:30:00,13.2,13.23,13.16,13.22,341533.0,12.7141,12.743,12.6756,12.7334,341533.0
2024-08-05 09:30:00,12.85,13.32,12.84,13.26,266899.0,12.377,12.8297,12.3674,12.7719,266899.0
2024-08-05 10:00:00,13.28,13.43,13.26,13.31,175816.0,12.7912,12.9356,12.7719,12.8201,175816.0
2024-08-05 10:30:00,13.32,13.44,13.3,13.38,162455.0,12.8297,12.9453,12.8104,12.8875,162455.0
2024-08-05 11:00:00,13.38,13.59,13.38,13.52,247076.0,12.8875,13.0898,12.8875,13.0223,247076.0
2024-08-05 11:30:00,13.52,13.63,13.49,13.61,137901.0,13.0223,13.1283,12.9934,13.109,137901.0
2024-08-05 12:00:00,13.6,13.68,13.57,13.67,138525.0,13.0994,13.1764,13.0705,13.1668,138525.0
2024-08-05 12:30:00,13.67,13.75,13.64,13.73,204913.0,13.1668,13.2439,13.1379,13.2246,204913.0
2024-08-05 13:00:00,13.73,13.87,13.72,13.79,271638.0,13.2246,13.3594,13.215,13.2824,271638.0
2024-08-05 13:30:00,13.8,13.88,13.79,13.84,210904.0,13.292,13.3691,13.2824,13.3306,210904.0
2024-08-05 14:00:00,13.84,13.85,13.79,13.84,187579.0,13.3306,13.3402,13.2824,13.3306,187579.0
2024-08-05 14:30:00,13.84,13.84,13.71,13.71,171718.0,13.3306,13.3306,13.2053,13.2053,171718.0
2024-08-05 15:00:00,13.72,13.78,13.7,13.74,174549.0,13.215,13.2728,13.1957,13.2342,174549.0
2024-08-05 15:30:00,13.74,13.75,13.66,13.69,562930.0,13.2342,13.2439,13.1572,13.1861,562930.0
2024-08-06 09:30:00,13.59,13.68,13.53,13.58,376109.0,13.0898,13.1764,13.032,13.0801,376109.0
2024-08-06 10:00:00,13.58,13.63,13.51,13.54,333797.0,13.0801,13.1283,13.0127,13.0416,333797.0
2024-08-06 10:30:00,13.55,13.74,13.55,13.62,413302.0,13.0512,13.2342,13.0512,13.1187,413302.0
2024-08-06 11:00:00,13.63,13.63,13.54,13.55,217360.0,13.1283,13.1283,13.0416,13.0512,217360.0
2024-08-06 11:30:00,13.55,13.64,13.55,13.63,97021.0,13.0512,13.1379,13.0512,13.1283,97021.0
2024-08-06 12:00:00,13.63,13.7,13.63,13.66,125031.0,13.1283,13.1957,13.1283,13.1572,125031.0
2024-08-06 12:30:00,13.66,13.74,13.66,13.73,126125.0,13.1572,13.2342,13.1572,13.2246,126125.0
2024-08-06 13:00:00,13.73,13.75,13.71,13.73,92063.0,13.2246,13.2439,13.2053,13.2246,92063.0
2024-08-06 13:30:00,13.73,13.76,13.7,13.71,154766.0,13.2246,13.2535,13.1957,13.2053,154766.0
2024-08-06 14:00:00,13.71,13.74,13.66,13.71,112621.0,13.2053,13.2342,13.1572,13.2053,112621.0
2024-08-06 14:30:00,13.71,13.73,13.68,13.69,127324.0,13.2053,13.2246,13.1764,13.1861,127324.0
2024-08-06 15:00:00,13.68,13.69,13.6,13.67,209849.0,13.1764,13.1861,13.0994,13.1668,209849.0
2024-08-06 15:30:00,13.67,13.69,13.59,13.65,463408.0,13.1668,13.1861,13.0898,13.1475,463408.0
2024-08-07 09:30:00,13.78,14.03,13.72,13.91,211742.0,13.2728,13.5136,13.215,13.398,211742.0
2024-08-07 10:00:00,13.91,13.94,13.72,13.74,250136.0,13.398,13.4269,13.215,13.2342,250136.0
2024-08-07 10:30:00,13.74,13.81,13.72,13.77,99004.0,13.2342,13.3017,13.215,13.2631,99004.0
2024-08-07 11:00:00,13.77,13.8,13.73,13.79,142450.0,13.2631,13.292,13.2246,13.2824,142450.0
2024-08-07 11:30:00,13.79,13.8,13.74,13.77,73741.0,13.2824,13.292,13.2342,13.2631,73741.0
2024-08-07 12:00:00,13.76,13.77,13.67,13.74,117206.0,13.2535,13.2631,13.1668,13.2342,117206.0
2024-08-07 12:30:00,13.73,13.73,13.67,13.68,61473.0,13.2246,13.2246,13.1668,13.1764,61473.0
2024-08-07 13:00:00,13.68,13.69,13.59,13.59,89688.0,13.1764,13.1861,13.0898,13.0898,89688.0
2024-08-07 13:30:00,13.59,13.63,13.55,13.57,88089.0,13.0898,13.1283,13.0512,13.0705,88089.0
2024-08-07 14:00:00,13.58,13.59,13.47,13.5,177158.0,13.0801,13.0898,12.9742,13.0031,177158.0
2024-08-07 14:30:00,13.5,13.6,13.49,13.58,156176.0,13.0031,13.0994,12.9934,13.0801,156176.0
2024-08-07 15:00:00,13.59,13.69,13.58,13.66,171396.0,13.0898,13.1861,13.0801,13.1572,171396.0
2024-08-07 15:30:00,13.66,13.71,13.55,13.58,846450.0,13.1572,13.2053,13.0512,13.0801,846450.0
2024-08-08 09:30:00,13.73,13.83,13.58,13.83,224835.0,13.2246,13.3209,13.0801,13.3209,224835.0
2024-08-08 10:00:00,13.81,13.99,13.78,13.98,177360.0,13.3017,13.475,13.2728,13.4654,177360.0
2024-08-08 10:30:00,13.98,14.02,13.92,14.01,167761.0,13.4654,13.5039,13.4076,13.4943,167761.0
2024-08-08 11:00:00,14.02,14.08,14.0,14.07,244041.0,13.5039,13.5617,13.4847,13.5521,244041.0
2024-08-08 11:30:00,14.08,14.08,14.04,14.06,111676.0,13.5617,13.5617,13.5232,13.5425,111676.0
2024-08-08 12:00:00,14.06,14.06,13.99,14.02,66768.0,13.5425,13.5425,13.475,13.5039,66768.0
2024-08-08 12:30:00,14.01,14.03,13.99,14.01,85777.0,13.4943,13.5136,13.475,13.4943,85777.0
2024-08-08 13:00:00,14.0,14.04,13.99,14.03,74143.0,13.4847,13.5232,13.475,13.5136,74143.0
2024-08-08 13:30:00,14.03,14.06,14.02,14.03,118663.0,13.5136,13.5425,13.5039,13.5136,118663.0
2024-08-08 14:00:00,14.03,14.03,14.0,14.02,117281.0,13.5136,13.5136,13.4847,13.5039,117281.0
2024-08-08 14:30:00,14.02,14.03,13.99,14.02,191394.0,13.5039,13.5136,13.475,13.5039,191394.0
2024-08-08 15:00:00,14.02,14.03,13.99,14.01,140852.0,13.5039,13.5136,13.475,13.4943,140852.0
2024-08-08 15:30:00,14.0,14.05,13.99,14.0,600358.0,13.4847,13.5328,13.475,13.4847,600358.0
2024-08-09 09:30:00,14.01,14.2,13.82,13.88,198289.0,13.4943,13.6773,13.3113,13.3691,198289.0
2024-08-09 10:00:00,13.87,13.96,13.85,13.85,159592.0,13.3594,13.4461,13.3402,13.3402,159592.0
2024-08-09 10:30:00,13.85,13.92,13.85,13.87,63194.0,13.3402,13.4076,13.3402,13.3594,63194.0
2024-08-09 11:00:00,13.87,13.94,13.81,13.82,59313.0,13.3594,13.4269,13.3017,13.3113,59313.0
2024-08-09 11:30:00,13.83,13.85,13.76,13.77,72849.0,13.3209,13.3402,13.2535,13.2631,72849.0
2024-08-09 12:00:00,13.77,13.83,13.77,13.83,57280.0,13.2631,13.3209,13.2631,13.3209,57280.0
2024-08-09 12:30:00,13.82,13.88,13.81,13.85,102527.0,13.3113,13.3691,13.3017,13.3402,102527.0
2024-08-09 13:00:00,13.86,13.97,13.85,13.96,133573.0,13.3498,13.4558,13.3402,13.4461,133573.0
2024-08-09 13:30:00,13.96,13.97,13.87,13.88,101196.0,13.4461,13.4558,13.3594,13.3691,101196.0
2024-08-09 14:00:00,13.88,13.89,13.84,13.85,59973.0,13.3691,13.3787,13.3306,13.3402,59973.0
2024-08-09 14:30:00,13.85,13.9,13.83,13.9,73549.0,13.3402,13.3883,13.3209,13.3883,73549.0
2024-08-09 15:00:00,13.9,13.94,13.88,13.91,87244.0,13.3883,13.4269,13.3691,13.398,87244.0
2024-08-09 15:30:00,13.9,13.91,13.85,13.86,337866.0,13.3883,13.398,13.3402,13.3498,337866.0
2024-08-12 09:30:00,14.02,14.16,13.94,14.06,95222.0,13.5039,13.6388,13.4269,13.5425,95222.0
2024-08-12 10:00:00,14.06,14.17,14.03,14.04,75860.0,13.5425,13.6484,13.5136,13.5232,75860.0
2024-08-12 10:30:00,14.04,14.1,14.02,14.06,105692.0,13.5232,13.581,13.5039,13.5425,105692.0
2024-08-12 11:00:00,14.06,14.08,14.0,14.02,47949.0,13.5425,13.5617,13.4847,13.5039,47949.0
2024-08-12 11:30:00,14.02,14.12,14.0,14.11,38972.0,13.5039,13.6002,13.4847,13.5906,38972.0
2024-08-12 12:00:00,14.11,14.11,14.05,14.07,42699.0,13.5906,13.5906,13.5328,13.5521,42699.0
2024-08-12 12:30:00,14.07,14.07,14.02,14.06,36335.0,13.5521,13.5521,13.5039,13.5425,36335.0
2024-08-12 13:00:00,14.06,14.1,14.05,14.05,31834.0,13.5425,13.581,13.5328,13.5328,31834.0
2024-08-12 13:30:00,14.06,14.06,13.99,14.03,38538.0,13.5425,13.5425,13.475,13.5136,38538.0
2024-08-12 14:00:00,14.03,14.05,14.01,14.02,40038.0,13.5136,13.5328,13.4943,13.5039,40038.0
2024-08-12 14:30:00,14.03,14.03,14.0,14.03,63253.0,13.5136,13.5136,13.4847,13.5136,63253.0
2024-08-12 15:00:00,14.03,14.04,14.01,14.01,68601.0,13.5136,13.5232,13.4943,13.4943,68601.0
2024-08-12 15:30:00,14.01,14.04,13.99,14.03,327362.0,13.4943,13.5232,13.475,13.5136,327362.0
2024-08-13 09:30:00,13.91,14.02,13.83,13.88,198939.0,13.398,13.5039,13.3209,13.3691,198939.0
2024-08-13 10:00:00,13.86,13.91,13.84,13.87,124553.0,13.3498,13.398,13.3306,13.3594,124553.0
2024-08-13 10:30:00,13.88,13.88,13.77,13.79,135801.0,13.3691,13.3691,13.2631,13.2824,135801.0
2024-08-13 11:00:00,13.79,13.85,13.77,13.79,106093.0,13.2824,13.3402,13.2631,13.2824,106093.0
2024-08-13 11:30:00,13.8,13.88,13.8,13.88,59716.0,13.292,13.3691,13.292,13.3691,59716.0
2024-08-13 12:00:00,13.88,13.92,13.87,13.88,78358.0,13.3691,13.4076,13.3594,13.3691,78358.0
2024-08-13 12:30:00,13.88,13.88,13.86,13.88,54203.0,13.3691,13.3691,13.3498,13.3691,54203.0
2024-08-13 13:00:00,13.88,13.9,13.87,13.89,91249.0,13.3691,13.3883,13.3594,13.3787,91249.0
2024-08-13 13:30:00,13.9,13.94,13.88,13.93,76655.0,13.3883,13.4269,13.3691,13.4172,76655.0
2024-08-13 14:00:00,13.93,13.94,13.89,13.92,69811.0,13.4172,13.4269,13.3787,13.4076,69811.0
2024-08-13 14:30:00,13.92,13.97,13.92,13.96,98035.0,13.4076,13.4558,13.4076,13.4461,98035.0
2024-08-13 15:00:00,13.96,13.99,13.95,13.97,134391.0,13.4461,13.475,13.4365,13.4558,134391.0
2024-08-13 15:30:00,13.97,14.02,13.9,13.94,396820.0,13.4558,13.5039,13.3883,13.4269,396820.0
2024-08-14 09:30:00,13.89,14.03,13.65,13.67,350078.0,13.3787,13.5136,13.1475,13.1668,350078.0
2024-08-14 10:00:00,13.68,13.68,13.55,13.59,358328.0,13.1764,13.1764,13.0512,13.0898,358328.0
2024-08-14 10:30:00,13.59,13.6,13.49,13.49,397078.0,13.0898,13.0994,12.9934,12.9934,397078.0
2024-08-14 11:00:00,13.49,13.49,13.21,13.21,395540.0,12.9934,12.9934,12.7237,12.7237,395540.0
2024-08-14 11:30:00,13.21,13.23,13.13,13.18,333360.0,12.7237,12.743,12.6467,12.6948,333360.0
2024-08-14 12:00:00,13.18,13.18,13.12,13.14,189513.0,12.6948,12.6948,12.6371,12.6563,189513.0
2024-08-14 12:30:00,13.13,13.19,13.07,13.18,190772.0,12.6467,12.7045,12.5889,12.6948,190772.0
2024-08-14 13:00:00,13.18,13.25,13.17,13.2,155135.0,12.6948,12.7623,12.6852,12.7141,155135.0
2024-08-14 13:30:00,13.21,13.24,13.18,13.23,110758.0,12.7237,12.7526,12.6948,12.743,110758.0
2024-08-14 14:00:00,13.24,13.31,13.23,13.31,172804.0,12.7526,12.8201,12.743,12.8201,172804.0
2024-08-14 14:30:00,13.31,13.32,13.27,13.29,111723.0,12.8201,12.8297,12.7815,12.8008,111723.0
2024-08-14 15:00:00,13.28,13.32,13.26,13.3,151327.0,12.7912,12.8297,12.7719,12.8104,151327.0
2024-08-14 15:30:00,13.31,13.33,13.27,13.31,542799.0,12.8201,12.8393,12.7815,12.8201,542799.0
2024-08-15 09:30:00,13.46,13.61,13.33,13.56,310188.0,12.9645,13.109,12.8393,13.0609,310188.0
2024-08-15 10:00:00,13.57,13.63,13.53,13.63,199319.0,13.0705,13.1283,13.032,13.1283,199319.0
2024-08-15 10:30:00,13.62,13.65,13.57,13.58,230207.0,13.1187,13.1475,13.0705,13.0801,230207.0
2024-08-15 11:00:00,13.58,13.6,13.51,13.53,254623.0,13.0801,13.0994,13.0127,13.032,254623.0
2024-08-15 11:30:00,13.53,13.7,13.52,13.67,130476.0,13.032,13.1957,13.0223,13.1668,130476.0
2024-08-15 12:00:00,13.67,13.67,13.62,13.63,75829.0,13.1668,13.1668,13.1187,13.1283,75829.0
2024-08-15 12:30:00,13.63,13.67,13.63,13.66,127469.0,13.1283,13.1668,13.1283,13.1572,127469.0
2024-08-15 13:00:00,13.65,13.66,13.61,13.65,103784.0,13.1475,13.1572,13.109,13.1475,103784.0
2024-08-15 13:30:00,13.65,13.66,13.64,13.65,80181.0,13.1475,13.1572,13.1379,13.1475,80181.0
2024-08-15 14:00:00,13.64,13.69,13.63,13.68,172982.0,13.1379,13.1861,13.1283,13.1764,172982.0
2024-08-15 14:30:00,13.68,13.72,13.67,13.7,128327.0,13.1764,13.215,13.1668,13.1957,128327.0
2024-08-15 15:00:00,13.7,13.74,13.69,13.71,186432.0,13.1957,13.2342,13.1861,13.2053,186432.0
2024-08-15 15:30:00,13.71,13.75,13.64,13.72,479339.0,13.2053,13.2439,13.1379,13.215,479339.0
2024-08-16 09:30:00,13.96,14.23,13.83,14.16,365357.0,13.4461,13.7062,13.3209,13.6388,365357.0
2024-08-16 10:00:00,14.16,14.2,14.08,14.12,185841.0,13.6388,13.6773,13.5617,13.6002,185841.0
2024-08-16 10:30:00,14.12,14.19,14.05,14.17,287977.0,13.6002,13.6677,13.5328,13.6484,287977.0
2024-08-16 11:00:00,14.16,14.16,14.07,14.09,149589.0,13.6388,13.6388,13.5521,13.5713,149589.0
2024-08-16 11:30:00,14.09,14.12,14.05,14.11,100798.0,13.5713,13.6002,13.5328,13.5906,100798.0
2024-08-16 12:00:00,14.11,14.2,14.08,14.13,127328.0,13.5906,13.6773,13.5617,13.6099,127328.0
2024-08-16 12:30:00,14.14,14.17,14.12,14.14,51952.0,13.6195,13.6484,13.6002,13.6195,51952.0
2024-08-16 13:00:00,14.13,14.14,14.1,14.12,61848.0,13.6099,13.6195,13.581,13.6002,61848.0
2024-08-16 13:30:00,14.12,14.15,14.1,14.14,91690.0,13.6002,13.6291,13.581,13.6195,91690.0
2024-08-16 14:00:00,14.13,14.13,14.07,14.1,63268.0,13.6099,13.6099,13.5521,13.581,63268.0
2024-08-16 14:30:00,14.1,14.12,14.07,14.08,128033.0,13.581,13.6002,13.5521,13.5617,128033.0
2024-08-16 15:00:00,14.08,14.08,14.04,14.07,108462.0,13.5617,13.5617,13.5232,13.5521,108462.0
2024-08-16 15:30:00,14.06,14.16,14.05,14.15,328693.0,13.5425,13.6388,13.5328,13.6291,328693.0
2024-08-19 09:30:00,14.24,14.25,13.97,14.01,256654.0,13.7158,13.7255,13.4558,13.4943,256654.0
2024-08-19 10:00:00,14.0,14.09,13.98,14.03,140896.0,13.4847,13.5713,13.4654,13.5136,140896.0
2024-08-19 10:30:00,14.03,14.06,14.0,14.02,131516.0,13.5136,13.5425,13.4847,13.5039,131516.0
2024-08-19 11:00:00,14.03,14.04,14.0,14.03,87482.0,13.5136,13.5232,13.4847,13.5136,87482.0
2024-08-19 11:30:00,14.03,14.06,14.0,14.01,116138.0,13.5136,13.5425,13.4847,13.4943,116138.0
2024-08-19 12:00:00,14.01,14.03,13.99,14.03,109077.0,13.4943,13.5136,13.475,13.5136,109077.0
2024-08-19 12:30:00,14.02,14.07,14.01,14.06,97337.0,13.5039,13.5521,13.4943,13.5425,97337.0
2024-08-19 13:00:00,14.07,14.09,14.06,14.09,104648.0,13.5521,13.5713,13.5425,13.5713,104648.0
2024-08-19 13:30:00,14.08,14.1,14.05,14.06,182713.0,13.5617,13.581,13.5328,13.5425,182713.0
2024-08-19 14:00:00,14.06,14.07,14.03,14.04,88938.0,13.5425,13.5521,13.5136,13.5232,88938.0
2024-08-19 14:30:00,14.04,14.04,14.0,14.03,180280.0,13.5232,13.5232,13.4847,13.5136,180280.0
2024-08-19 15:00:00,14.03,14.05,14.0,14.02,238289.0,13.5136,13.5328,13.4847,13.5039,238289.0
2024-08-19 15:30:00,14.01,14.03,13.98,14.01,622410.0,13.4943,13.5136,13.4654,13.4943,622410.0
2024-08-20 09:30:00,13.0,13.08,12.17,12.42,1954375.0,12.5215,12.5985,11.722,11.9628,1954375.0
2024-08-20 10:00:00,12.42,12.63,12.05,12.13,1658132.0,11.9628,12.1651,11.6064,11.6835,1658132.0
2024-08-20 10:30:00,12.12,12.13,11.86,12.11,1706593.0,11.6739,11.6835,11.4234,11.6642,1706593.0
2024-08-20 11:00:00,12.11,12.17,12.01,12.01,583465.0,11.6642,11.722,11.5679,11.5679,583465.0
2024-08-20 11:30:00,12.01,12.06,11.86,11.88,728983.0,11.5679,11.6161,11.4234,11.4427,728983.0
2024-08-20 12:00:00,11.89,11.91,11.64,11.67,1046248.0,11.4523,11.4716,11.2115,11.2404,1046248.0
2024-08-20 12:30:00,11.67,11.76,11.65,11.69,689178.0,11.2404,11.3271,11.2212,11.2597,689178.0
2024-08-20 13:00:00,11.69,11.79,11.68,11.76,555411.0,11.2597,11.356,11.2501,11.3271,555411.0
2024-08-20 13:30:00,11.76,11.79,11.73,11.76,728940.0,11.3271,11.356,11.2982,11.3271,728940.0
2024-08-20 14:00:00,11.75,11.76,11.52,11.55,1021010.0,11.3175,11.3271,11.096,11.1248,1021010.0
2024-08-20 14:30:00,11.55,11.68,11.5,11.63,2368468.0,11.1248,11.2501,11.0767,11.2019,2368468.0
2024-08-20 15:00:00,11.63,11.66,11.56,11.61,1456889.0,11.2019,11.2308,11.1345,11.1826,1456889.0
2024-08-20 15:30:00,11.6,11.66,11.52,11.55,2504895.0,11.173,11.2308,11.096,11.1248,2504895.0
2024-08-21 09:30:00,11.7,12.23,11.67,12.13,2273154.0,11.2693,11.7798,11.2404,11.6835,2273154.0
2024-08-21 10:00:00,12.13,12.44,12.11,12.4,1479354.0,11.6835,11.9821,11.6642,11.9436,1479354.0
2024-08-21 10:30:00,12.41,12.41,12.28,12.35,796477.0,11.9532,11.9532,11.828,11.8954,796477.0
2024-08-21 11:00:00,12.35,12.5,12.34,12.42,1231855.0,11.8954,12.0399,11.8858,11.9628,1231855.0
2024-08-21 11:30:00,12.42,12.54,12.4,12.51,509754.0,11.9628,12.0784,11.9436,12.0495,509754.0
2024-08-21 12:00:00,12.52,12.68,12.48,12.68,512782.0,12.0591,12.2133,12.0206,12.2133,512782.0
2024-08-21 12:30:00,12.68,12.74,12.56,12.58,500063.0,12.2133,12.271,12.0977,12.1169,500063.0
2024-08-21 13:00:00,12.57,12.66,12.56,12.61,262452.0,12.1073,12.194,12.0977,12.1458,262452.0
2024-08-21 13:30:00,12.62,12.73,12.61,12.71,316769.0,12.1555,12.2614,12.1458,12.2421,316769.0
2024-08-21 14:00:00,12.71,12.73,12.63,12.63,303751.0,12.2421,12.2614,12.1651,12.1651,303751.0
2024-08-21 14:30:00,12.63,12.8,12.63,12.77,504362.0,12.1651,12.3288,12.1651,12.2999,504362.0
2024-08-21 15:00:00,12.78,12.87,12.76,12.87,397842.0,12.3096,12.3963,12.2903,12.3963,397842.0
2024-08-21 15:30:00,12.86,12.9,12.62,12.7,2338322.0,12.3866,12.4252,12.1555,12.2325,2338322.0
2024-08-22 09:30:00,12.68,12.86,12.65,12.83,531242.0,12.2133,12.3866,12.1844,12.3577,531242.0
2024-08-22 10:00:00,12.83,12.89,12.79,12.87,387594.0,12.3577,12.4155,12.3192,12.3963,387594.0
2024-08-22 10:30:00,12.86,12.87,12.64,12.65,369618.0,12.3866,12.3963,12.1747,12.1844,369618.0
2024-08-22 11:00:00,12.66,12.66,12.56,12.61,266915.0,12.194,12.194,12.0977,12.1458,266915.0
2024-08-22 11:30:00,12.61,12.64,12.58,12.63,217178.0,12.1458,12.1747,12.1169,12.1651,217178.0
2024-08-22 12:00:00,12.63,12.66,12.61,12.65,308446.0,12.1651,12.194,12.1458,12.1844,308446.0
2024-08-22 12:30:00,12.65,12.65,12.46,12.48,328583.0,12.1844,12.1844,12.0013,12.0206,328583.0
2024-08-22 13:00:00,12.49,12.51,12.46,12.48,211448.0,12.0302,12.0495,12.0013,12.0206,211448.0
2024-08-22 13:30:00,12.48,12.5,12.47,12.49,149878.0,12.0206,12.0399,12.011,12.0302,149878.0
2024-08-22 14:00:00,12.5,12.61,12.49,12.58,219491.0,12.0399,12.1458,12.0302,12.1169,219491.0
2024-08-22 14:30:00,12.58,12.62,12.57,12.59,198697.0,12.1169,12.1555,12.1073,12.1266,198697.0
2024-08-22 15:00:00,12.59,12.63,12.57,12.58,241943.0,12.1266,12.1651,12.1073,12.1169,241943.0
2024-08-22 15:30:00,12.58,12.58,12.5,12.51,863077.0,12.1169,12.1169,12.0399,12.0495,863077.0
2024-08-23 09:30:00,12.7,12.89,12.63,12.71,505387.0,12.2325,12.4155,12.1651,12.2421,505387.0
2024-08-23 10:00:00,12.71,12.89,12.7,12.87,512197.0,12.2421,12.4155,12.2325,12.3963,512197.0
2024-08-23 10:30:00,12.87,12.89,12.82,12.86,354952.0,12.3963,12.4155,12.3481,12.3866,354952.0
2024-08-23 11:00:00,12.86,12.97,12.84,12.95,449063.0,12.3866,12.4926,12.3674,12.4733,449063.0
2024-08-23 11:30:00,12.95,12.97,12.91,12.93,301740.0,12.4733,12.4926,12.4348,12.454,301740.0
2024-08-23 12:00:00,12.93,12.98,12.89,12.92,377908.0,12.454,12.5022,12.4155,12.4444,377908.0
2024-08-23 12:30:00,12.92,12.96,12.77,12.78,404377.0,12.4444,12.4829,12.2999,12.3096,404377.0
2024-08-23 13:00:00,12.78,12.8,12.7,12.77,182998.0,12.3096,12.3288,12.2325,12.2999,182998.0
2024-08-23 13:30:00,12.77,12.78,12.73,12.76,148576.0,12.2999,12.3096,12.2614,12.2903,148576.0
2024-08-23 14:00:00,12.75,12.76,12.69,12.73,201184.0,12.2807,12.2903,12.2229,12.2614,201184.0
2024-08-23 14:30:00,12.73,12.77,12.72,12.76,178175.0,12.2614,12.2999,12.2518,12.2903,178175.0
2024-08-23 15:00:00,12.77,12.79,12.75,12.78,181614.0,12.2999,12.3192,12.2807,12.3096,181614.0
2024-08-23 15:30:00,12.78,12.78,12.64,12.7,942800.0,12.3096,12.3096,12.1747,12.2325,942800.0
2024-08-26 09:30:00,11.98,12.31,11.93,12.29,1120791.0,11.539,11.8569,11.4909,11.8376,1120791.0
2024-08-26 10:00:00,12.29,12.37,12.27,12.29,583150.0,11.8376,11.9147,11.8183,11.8376,583150.0
2024-08-26 10:30:00,12.29,12.39,12.26,12.35,386474.0,11.8376,11.9339,11.8087,11.8954,386474.0
2024-08-26 11:00:00,12.35,12.6,12.34,12.56,450203.0,11.8954,12.1362,11.8858,12.0977,450203.0
2024-08-26 11:30:00,12.55,12.64,12.53,12.59,303109.0,12.088,12.1747,12.0688,12.1266,303109.0
2024-08-26 12:00:00,12.58,12.59,12.49,12.58,175261.0,12.1169,12.1266,12.0302,12.1169,175261.0
2024-08-26 12:30:00,12.58,12.61,12.55,12.6,163825.0,12.1169,12.1458,12.088,12.1362,163825.0
2024-08-26 13:00:00,12.6,12.62,12.57,12.61,173531.0,12.1362,12.1555,12.1073,12.1458,173531.0
2024-08-26 13:30:00,12.61,12.62,12.57,12.58,214215.0,12.1458,12.1555,12.1073,12.1169,214215.0
2024-08-26 14:00:00,12.58,12.67,12.56,12.67,153041.0,12.1169,12.2036,12.0977,12.2036,153041.0
2024-08-26 14:30:00,12.66,12.68,12.63,12.66,188126.0,12.194,12.2133,12.1651,12.194,188126.0
2024-08-26 15:00:00,12.66,12.7,12.63,12.68,348763.0,12.194,12.2325,12.1651,12.2133,348763.0
2024-08-26 15:30:00,12.68,12.69,12.56,12.6,777434.0,12.2133,12.2229,12.0977,12.1362,777434.0
2024-08-27 09:30:00,12.83,12.98,12.55,12.57,316035.0,12.3577,12.5022,12.088,12.1073,316035.0
2024-08-27 10:00:00,12.57,12.58,12.48,12.54,323934.0,12.1073,12.1169,12.0206,12.0784,323934.0
2024-08-27 10:30:00,12.53,12.59,12.49,12.53,273225.0,12.0688,12.1266,12.0302,12.0688,273225.0
2024-08-27 11:00:00,12.53,12.53,12.45,12.46,224263.0,12.0688,12.0688,11.9917,12.0013,224263.0
2024-08-27 11:30:00,12.46,12.47,12.4,12.42,162250.0,12.0013,12.011,11.9436,11.9628,162250.0
2024-08-27 12:00:00,12.41,12.43,12.38,12.38,216928.0,11.9532,11.9725,11.9243,11.9243,216928.0
2024-08-27 12:30:00,12.38,12.41,12.35,12.38,217472.0,11.9243,11.9532,11.8954,11.9243,217472.0
2024-08-27 13:00:00,12.38,12.46,12.37,12.44,205215.0,11.9243,12.0013,11.9147,11.9821,205215.0
2024-08-27 13:30:00,12.43,12.44,12.39,12.39,256519.0,11.9725,11.9821,11.9339,11.9339,256519.0
2024-08-27 14:00:00,12.4,12.41,12.33,12.4,225879.0,11.9436,11.9532,11.8761,11.9436,225879.0
2024-08-27 14:30:00,12.4,12.41,12.36,12.41,231354.0,11.9436,11.9532,11.905,11.9532,231354.0
2024-08-27 15:00:00,12.41,12.45,12.38,12.38,419006.0,11.9532,11.9917,11.9243,11.9243,419006.0
2024-08-27 15:30:00,12.38,12.41,12.34,12.36,853604.0,11.9243,11.9532,11.8858,11.905,853604.0
2024-08-28 09:30:00,12.2,12.35,12.15,12.25,457721.0,11.7509,11.8954,11.7028,11.7991,457721.0
2024-08-28 10:00:00,12.23,12.31,12.21,12.26,447263.0,11.7798,11.8569,11.7606,11.8087,447263.0
2024-08-28 10:30:00,12.26,12.3,12.22,12.25,351508.0,11.8087,11.8472,11.7702,11.7991,351508.0
2024-08-28 11:00:00,12.25,12.34,12.23,12.34,359031.0,11.7991,11.8858,11.7798,11.8858,359031.0
2024-08-28 11:30:00,12.34,12.48,12.32,12.46,322635.0,11.8858,12.0206,11.8665,12.0013,322635.0
2024-08-28 12:00:00,12.46,12.47,12.3,12.31,189803.0,12.0013,12.011,11.8472,11.8569,189803.0
2024-08-28 12:30:00,12.3,12.32,12.25,12.28,159044.0,11.8472,11.8665,11.7991,11.828,159044.0
2024-08-28 13:00:00,12.28,12.31,12.27,12.31,139786.0,11.828,11.8569,11.8183,11.8569,139786.0
2024-08-28 13:30:00,12.3,12.31,12.22,12.25,130747.0,11.8472,11.8569,11.7702,11.7991,130747.0
2024-08-28 14:00:00,12.25,12.31,12.24,12.29,165734.0,11.7991,11.8569,11.7894,11.8376,165734.0
2024-08-28 14:30:00,12.29,12.31,12.27,12.3,129438.0,11.8376,11.8569,11.8183,11.8472,129438.0
2024-08-28 15:00:00,12.3,12.36,12.29,12.32,180298.0,11.8472,11.905,11.8376,11.8665,180298.0
2024-08-28 15:30:00,12.31,12.31,12.24,12.25,591095.0,11.8569,11.8569,11.7894,11.7991,591095.0
2024-08-29 09:30:00,12.51,12.76,12.49,12.69,416703.0,12.0495,12.2903,12.0302,12.2229,416703.0
2024-08-29 10:00:00,12.69,12.72,12.65,12.71,228767.0,12.2229,12.2518,12.1844,12.2421,228767.0
2024-08-29 10:30:00,12.71,12.75,12.65,12.68,185448.0,12.2421,12.2807,12.1844,12.2133,185448.0
2024-08-29 11:00:00,12.68,12.76,12.66,12.68,123121.0,12.2133,12.2903,12.194,12.2133,123121.0
2024-08-29 11:30:00,12.68,12.74,12.65,12.7,135477.0,12.2133,12.271,12.1844,12.2325,135477.0
2024-08-29 12:00:00,12.7,12.71,12.68,12.7,100882.0,12.2325,12.2421,12.2133,12.2325,100882.0
2024-08-29 12:30:00,12.69,12.69,12.62,12.63,79221.0,12.2229,12.2229,12.1555,12.1651,79221.0
2024-08-29 13:00:00,12.63,12.65,12.62,12.63,42897.0,12.1651,12.1844,12.1555,12.1651,42897.0
2024-08-29 13:30:00,12.63,12.68,12.63,12.68,101360.0,12.1651,12.2133,12.1651,12.2133,101360.0
2024-08-29 14:00:00,12.67,12.68,12.58,12.61,128911.0,12.2036,12.2133,12.1169,12.1458,128911.0
2024-08-29 14:30:00,12.6,12.62,12.56,12.59,110789.0,12.1362,12.1555,12.0977,12.1266,110789.0
2024-08-29 15:00:00,12.59,12.62,12.57,12.62,160376.0,12.1266,12.1555,12.1073,12.1555,160376.0
2024-08-29 15:30:00,12.62,12.62,12.54,12.57,508364.0,12.1555,12.1555,12.0784,12.1073,508364.0
2024-08-30 09:30:00,12.7,12.79,12.5,12.53,620445.0,12.2325,12.3192,12.0399,12.0688,620445.0
2024-08-30 10:00:00,12.53,12.61,12.48,12.53,198276.0,12.0688,12.1458,12.0206,12.0688,198276.0
2024-08-30 10:30:00,12.54,12.58,12.49,12.51,162166.0,12.0784,12.1169,12.0302,12.0495,162166.0
2024-08-30 11:00:00,12.5,12.51,12.44,12.45,407448.0,12.0399,12.0495,11.9821,11.9917,407448.0
2024-08-30 11:30:00,12.46,12.51,12.41,12.45,181739.0,12.0013,12.0495,11.9532,11.9917,181739.0
2024-08-30 12:00:00,12.45,12.51,12.43,12.47,159660.0,11.9917,12.0495,11.9725,12.011,159660.0
2024-08-30 12:30:00,12.48,12.53,12.47,12.52,122802.0,12.0206,12.0688,12.011,12.0591,122802.0
2024-08-30 13:00:00,12.52,12.54,12.51,12.54,265753.0,12.0591,12.0784,12.0495,12.0784,265753.0
2024-08-30 13:30:00,12.54,12.58,12.52,12.54,219222.0,12.0784,12.1169,12.0591,12.0784,219222.0
2024-08-30 14:00:00,12.54,12.56,12.48,12.49,216162.0,12.0784,12.0977,12.0206,12.0302,216162.0
2024-08-30 14:30:00,12.49,12.52,12.48,12.51,208076.0,12.0302,12.0591,12.0206,12.0495,208076.0
2024-08-30 15:00:00,12.5,12.58,12.48,12.55,352062.0,12.0399,12.1169,12.0206,12.088,352062.0
2024-08-30 15:30:00,12.55,12.56,12.5,12.54,1064930.0,12.088,12.0977,12.0399,12.0784,1064930.0
2024-09-03 09:30:00,12.5,12.66,12.39,12.63,280263.0,12.0399,12.194,11.9339,12.1651,280263.0
2024-09-03 10:00:00,12.63,12.66,12.52,12.53,232927.0,12.1651,12.194,12.0591,12.0688,232927.0
2024-09-03 10:30:00,12.54,12.55,12.44,12.54,175976.0,12.0784,12.088,11.9821,12.0784,175976.0
2024-09-03 11:00:00,12.54,12.6,12.5,12.59,117664.0,12.0784,12.1362,12.0399,12.1266,117664.0
2024-09-03 11:30:00,12.59,12.59,12.48,12.52,77928.0,12.1266,12.1266,12.0206,12.0591,77928.0
2024-09-03 12:00:00,12.51,12.58,12.49,12.58,99932.0,12.0495,12.1169,12.0302,12.1169,99932.0
2024-09-03 12:30:00,12.58,12.59,12.53,12.54,85547.0,12.1169,12.1266,12.0688,12.0784,85547.0
2024-09-03 13:00:00,12.54,12.56,12.53,12.55,90639.0,12.0784,12.0977,12.0688,12.088,90639.0
2024-09-03 13:30:00,12.55,12.56,12.53,12.54,112177.0,12.088,12.0977,12.0688,12.0784,112177.0
2024-09-03 14:00:00,12.55,12.57,12.51,12.52,98347.0,12.088,12.1073,12.0495,12.0591,98347.0
2024-09-03 14:30:00,12.51,12.53,12.49,12.52,138516.0,12.0495,12.0688,12.0302,12.0591,138516.0
2024-09-03 15:00:00,12.52,12.52,12.47,12.48,249022.0,12.0591,12.0591,12.011,12.0206,249022.0
2024-09-03 15:30:00,12.48,12.48,12.43,12.46,520068.0,12.0206,12.0206,11.9725,12.0013,520068.0
2024-09-04 09:30:00,12.45,12.55,12.42,12.5,208240.0,11.9917,12.088,11.9628,12.0399,208240.0
2024-09-04 10:00:00,12.5,12.5,12.38,12.38,201169.0,12.0399,12.0399,11.9243,11.9243,201169.0
2024-09-04 10:30:00,12.38,12.46,12.37,12.43,138611.0,11.9243,12.0013,11.9147,11.9725,138611.0
2024-09-04 11:00:00,12.43,12.44,12.35,12.4,142708.0,11.9725,11.9821,11.8954,11.9436,142708.0
2024-09-04 11:30:00,12.4,12.42,12.38,12.41,115742.0,11.9436,11.9628,11.9243,11.9532,115742.0
2024-09-04 12:00:00,12.4,12.45,12.39,12.44,88720.0,11.9436,11.9917,11.9339,11.9821,88720.0
2024-09-04 12:30:00,12.45,12.47,12.42,12.46,90524.0,11.9917,12.011,11.9628,12.0013,90524.0
2024-09-04 13:00:00,12.47,12.51,12.47,12.48,126093.0,12.011,12.0495,12.011,12.0206,126093.0
2024-09-04 13:30:00,12.48,12.49,12.42,12.44,106921.0,12.0206,12.0302,11.9628,11.9821,106921.0
2024-09-04 14:00:00,12.44,12.47,12.43,12.47,94519.0,11.9821,12.011,11.9725,12.011,94519.0
2024-09-04 14:30:00,12.46,12.47,12.4,12.4,96590.0,12.0013,12.011,11.9436,11.9436,96590.0
2024-09-04 15:00:00,12.41,12.41,12.36,12.37,130975.0,11.9532,11.9532,11.905,11.9147,130975.0
2024-09-04 15:30:00,12.37,12.42,12.33,12.42,509786.0,11.9147,11.9628,11.8761,11.9628,509786.0
2024-09-05 09:30:00,12.4,12.6,12.4,12.42,178003.0,11.9436,12.1362,11.9436,11.9628,178003.0
2024-09-05 10:00:00,12.42,12.45,12.34,12.35,143343.0,11.9628,11.9917,11.8858,11.8954,143343.0
2024-09-05 10:30:00,12.36,12.56,12.35,12.5,350400.0,11.905,12.0977,11.8954,12.0399,350400.0
2024-09-05 11:00:00,12.51,12.58,12.49,12.54,123394.0,12.0495,12.1169,12.0302,12.0784,123394.0
2024-09-05 11:30:00,12.53,12.56,12.5,12.52,105961.0,12.0688,12.0977,12.0399,12.0591,105961.0
2024-09-05 12:00:00,12.51,12.53,12.49,12.5,150640.0,12.0495,12.0688,12.0302,12.0399,150640.0
2024-09-05 12:30:00,12.5,12.51,12.35,12.43,690119.0,12.0399,12.0495,11.8954,11.9725,690119.0
2024-09-05 13:00:00,12.43,12.43,12.39,12.4,197860.0,11.9725,11.9725,11.9339,11.9436,197860.0
2024-09-05 13:30:00,12.4,12.41,12.38,12.41,90728.0,11.9436,11.9532,11.9243,11.9532,90728.0
2024-09-05 14:00:00,12.41,12.43,12.39,12.41,142838.0,11.9532,11.9725,11.9339,11.9532,142838.0
2024-09-05 14:30:00,12.4,12.46,12.4,12.43,128223.0,11.9436,12.0013,11.9436,11.9725,128223.0
2024-09-05 15:00:00,12.42,12.44,12.4,12.41,158841.0,11.9628,11.9821,11.9436,11.9532,158841.0
2024-09-05 15:30:00,12.41,12.41,12.34,12.39,573719.0,11.9532,11.9532,11.8858,11.9339,573719.0
2024-09-06 09:30:00,12.34,12.44,12.27,12.43,249271.0,11.8858,11.9821,11.8183,11.9725,249271.0
2024-09-06 10:00:00,12.42,12.55,12.39,12.51,200009.0,11.9628,12.088,11.9339,12.0495,200009.0
2024-09-06 10:30:00,12.51,12.52,12.46,12.51,205120.0,12.0495,12.0591,12.0013,12.0495,205120.0
2024-09-06 11:00:00,12.51,12.61,12.49,12.5,191123.0,12.0495,12.1458,12.0302,12.0399,191123.0
2024-09-06 11:30:00,12.5,12.54,12.49,12.52,145719.0,12.0399,12.0784,12.0302,12.0591,145719.0
2024-09-06 12:00:00,12.52,12.55,12.51,12.52,115577.0,12.0591,12.088,12.0495,12.0591,115577.0
2024-09-06 12:30:00,12.53,12.6,12.51,12.6,169051.0,12.0688,12.1362,12.0495,12.1362,169051.0
2024-09-06 13:00:00,12.6,12.63,12.58,12.58,110085.0,12.1362,12.1651,12.1169,12.1169,110085.0
2024-09-06 13:30:00,12.58,12.61,12.54,12.61,97728.0,12.1169,12.1458,12.0784,12.1458,97728.0
2024-09-06 14:00:00,12.61,12.61,12.58,12.59,107832.0,12.1458,12.1458,12.1169,12.1266,107832.0
2024-09-06 14:30:00,12.6,12.6,12.54,12.59,156285.0,12.1362,12.1362,12.0784,12.1266,156285.0
2024-09-06 15:00:00,12.59,12.61,12.58,12.6,165353.0,12.1266,12.1458,12.1169,12.1362,165353.0
2024-09-06 15:30:00,12.6,12.6,12.48,12.5,815689.0,12.1362,12.1362,12.0206,12.0399,815689.0
2024-09-09 09:30:00,12.52,12.75,12.51,12.75,269556.0,12.0591,12.2807,12.0495,12.2807,269556.0
2024-09-09 10:00:00,12.75,12.8,12.73,12.76,308060.0,12.2807,12.3288,12.2614,12.2903,308060.0
2024-09-09 10:30:00,12.76,12.82,12.73,12.77,274696.0,12.2903,12.3481,12.2614,12.2999,274696.0
2024-09-09 11:00:00,12.77,12.85,12.76,12.82,421333.0,12.2999,12.377,12.2903,12.3481,421333.0
2024-09-09 11:30:00,12.82,12.84,12.77,12.81,276229.0,12.3481,12.3674,12.2999,12.3385,276229.0
2024-09-09 12:00:00,12.81,12.81,12.67,12.7,186997.0,12.3385,12.3385,12.2036,12.2325,186997.0
2024-09-09 12:30:00,12.69,12.72,12.66,12.71,172535.0,12.2229,12.2518,12.194,12.2421,172535.0
2024-09-09 13:00:00,12.72,12.78,12.67,12.7,272197.0,12.2518,12.3096,12.2036,12.2325,272197.0
2024-09-09 13:30:00,12.69,12.73,12.66,12.71,189919.0,12.2229,12.2614,12.194,12.2421,189919.0
2024-09-09 14:00:00,12.71,12.76,12.7,12.76,151027.0,12.2421,12.2903,12.2325,12.2903,151027.0
2024-09-09 14:30:00,12.75,12.76,12.7,12.7,169381.0,12.2807,12.2903,12.2325,12.2325,169381.0
2024-09-09 15:00:00,12.7,12.76,12.69,12.74,369952.0,12.2325,12.2903,12.2229,12.271,369952.0
2024-09-09 15:30:00,12.74,12.76,12.7,12.75,534371.0,12.271,12.2903,12.2325,12.2807,534371.0
2024-09-10 09:30:00,12.84,13.23,12.77,13.19,653130.0,12.3674,12.743,12.2999,12.7045,653130.0
2024-09-10 10:00:00,13.18,13.22,13.07,13.1,282964.0,12.6948,12.7334,12.5889,12.6178,282964.0
2024-09-10 10:30:00,13.1,13.1,13.0,13.08,211231.0,12.6178,12.6178,12.5215,12.5985,211231.0
2024-09-10 11:00:00,13.08,13.09,13.03,13.08,177514.0,12.5985,12.6082,12.5504,12.5985,177514.0
2024-09-10 11:30:00,13.08,13.08,13.03,13.03,125941.0,12.5985,12.5985,12.5504,12.5504,125941.0
2024-09-10 12:00:00,13.03,13.05,12.94,12.98,147898.0,12.5504,12.5696,12.4637,12.5022,147898.0
2024-09-10 12:30:00,12.97,13.03,12.97,12.98,127157.0,12.4926,12.5504,12.4926,12.5022,127157.0
2024-09-10 13:00:00,12.98,13.06,12.98,13.06,100813.0,12.5022,12.5793,12.5022,12.5793,100813.0
2024-09-10 13:30:00,13.06,13.09,13.04,13.07,88558.0,12.5793,12.6082,12.56,12.5889,88558.0
2024-09-10 14:00:00,13.08,13.08,12.98,12.99,113432.0,12.5985,12.5985,12.5022,12.5118,113432.0
2024-09-10 14:30:00,12.99,13.0,12.95,12.96,98209.0,12.5118,12.5215,12.4733,12.4829,98209.0
2024-09-10 15:00:00,12.96,12.99,12.94,12.99,148375.0,12.4829,12.5118,12.4637,12.5118,148375.0
2024-09-10 15:30:00,12.99,13.01,12.94,12.98,449067.0,12.5118,12.5311,12.4637,12.5022,449067.0
2024-09-11 09:30:00,12.97,13.07,12.9,12.9,227696.0,12.4926,12.5889,12.4252,12.4252,227696.0
2024-09-11 10:00:00,12.9,12.9,12.8,12.82,171579.0,12.4252,12.4252,12.3288,12.3481,171579.0
2024-09-11 10:30:00,12.8,12.82,12.76,12.82,129006.0,12.3288,12.3481,12.2903,12.3481,129006.0
2024-09-11 11:00:00,12.82,12.83,12.77,12.83,155170.0,12.3481,12.3577,12.2999,12.3577,155170.0
2024-09-11 11:30:00,12.83,12.83,12.74,12.79,149355.0,12.3577,12.3577,12.271,12.3192,149355.0
2024-09-11 12:00:00,12.79,12.81,12.77,12.79,92760.0,12.3192,12.3385,12.2999,12.3192,92760.0
2024-09-11 12:30:00,12.79,12.8,12.74,12.77,108018.0,12.3192,12.3288,12.271,12.2999,108018.0
2024-09-11 13:00:00,12.77,12.82,12.77,12.81,66031.0,12.2999,12.3481,12.2999,12.3385,66031.0
2024-09-11 13:30:00,12.82,12.83,12.79,12.82,102210.0,12.3481,12.3577,12.3192,12.3481,102210.0
2024-09-11 14:00:00,12.82,12.84,12.78,12.82,109194.0,12.3481,12.3674,12.3096,12.3481,109194.0
2024-09-11 14:30:00,12.82,12.83,12.77,12.78,129255.0,12.3481,12.3577,12.2999,12.3096,129255.0
2024-09-11 15:00:00,12.78,12.79,12.75,12.77,115016.0,12.3096,12.3192,12.2807,12.2999,115016.0
2024-09-11 15:30:00,12.78,12.81,12.73,12.8,457241.0,12.3096,12.3385,12.2614,12.3288,457241.0
2024-09-12 09:30:00,12.8,12.85,12.71,12.72,301533.0,12.3288,12.377,12.2421,12.2518,301533.0
2024-09-12 10:00:00,12.72,12.76,12.67,12.75,200837.0,12.2518,12.2903,12.2036,12.2807,200837.0
2024-09-12 10:30:00,12.75,12.78,12.73,12.76,175163.0,12.2807,12.3096,12.2614,12.2903,175163.0
2024-09-12 11:00:00,12.77,12.8,12.76,12.79,96078.0,12.2999,12.3288,12.2903,12.3192,96078.0
2024-09-12 11:30:00,12.79,12.86,12.78,12.79,224328.0,12.3192,12.3866,12.3096,12.3192,224328.0
2024-09-12 12:00:00,12.79,12.82,12.77,12.78,113118.0,12.3192,12.3481,12.2999,12.3096,113118.0
2024-09-12 12:30:00,12.78,12.83,12.77,12.83,83986.0,12.3096,12.3577,12.2999,12.3577,83986.0
2024-09-12 13:00:00,12.84,12.84,12.8,12.81,58212.0,12.3674,12.3674,12.3288,12.3385,58212.0
2024-09-12 13:30:00,12.82,12.83,12.79,12.82,53806.0,12.3481,12.3577,12.3192,12.3481,53806.0
2024-09-12 14:00:00,12.82,12.82,12.8,12.82,82670.0,12.3481,12.3481,12.3288,12.3481,82670.0
2024-09-12 14:30:00,12.82,12.82,12.78,12.82,100434.0,12.3481,12.3481,12.3096,12.3481,100434.0
2024-09-12 15:00:00,12.82,12.84,12.8,12.82,119106.0,12.3481,12.3674,12.3288,12.3481,119106.0
2024-09-12 15:30:00,12.82,12.83,12.79,12.81,356117.0,12.3481,12.3577,12.3192,12.3385,356117.0
2024-09-13 09:30:00,12.83,12.9,12.76,12.81,195951.0,12.3577,12.4252,12.2903,12.3385,195951.0
2024-09-13 10:00:00,12.8,12.83,12.79,12.82,126064.0,12.3288,12.3577,12.3192,12.3481,126064.0
2024-09-13 10:30:00,12.83,12.89,12.78,12.81,204401.0,12.3577,12.4155,12.3096,12.3385,204401.0
2024-09-13 11:00:00,12.8,12.86,12.79,12.85,100458.0,12.3288,12.3866,12.3192,12.377,100458.0
2024-09-13 11:30:00,12.85,12.85,12.78,12.78,172530.0,12.377,12.377,12.3096,12.3096,172530.0
2024-09-13 12:00:00,12.79,12.81,12.76,12.78,148483.0,12.3192,12.3385,12.2903,12.3096,148483.0
2024-09-13 12:30:00,12.78,12.78,12.72,12.76,98974.0,12.3096,12.3096,12.2518,12.2903,98974.0
2024-09-13 13:00:00,12.76,12.76,12.75,12.76,44762.0,12.2903,12.2903,12.2807,12.2903,44762.0
2024-09-13 13:30:00,12.75,12.82,12.74,12.76,321279.0,12.2807,12.3481,12.271,12.2903,321279.0
2024-09-13 14:00:00,12.75,12.8,12.75,12.77,103636.0,12.2807,12.3288,12.2807,12.2999,103636.0
2024-09-13 14:30:00,12.78,12.83,12.77,12.79,679204.0,12.3096,12.3577,12.2999,12.3192,679204.0
2024-09-13 15:00:00,12.79,12.84,12.78,12.82,110207.0,12.3192,12.3674,12.3096,12.3481,110207.0
2024-09-13 15:30:00,12.81,12.85,12.79,12.81,453984.0,12.3385,12.377,12.3192,12.3385,453984.0
2024-09-16 09:30:00,12.9,12.9,12.79,12.79,70180.0,12.4252,12.4252,12.3192,12.3192,70180.0
2024-09-16 10:00:00,12.79,12.82,12.76,12.79,89257.0,12.3192,12.3481,12.2903,12.3192,89257.0
2024-09-16 10:30:00,12.79,12.86,12.79,12.84,75332.0,12.3192,12.3866,12.3192,12.3674,75332.0
2024-09-16 11:00:00,12.84,12.89,12.83,12.88,87171.0,12.3674,12.4155,12.3577,12.4059,87171.0
2024-09-16 11:30:00,12.89,12.89,12.79,12.82,106796.0,12.4155,12.4155,12.3192,12.3481,106796.0
2024-09-16 12:00:00,12.82,12.83,12.8,12.81,63134.0,12.3481,12.3577,12.3288,12.3385,63134.0
2024-09-16 12:30:00,12.81,12.81,12.79,12.8,51325.0,12.3385,12.3385,12.3192,12.3288,51325.0
2024-09-16 13:00:00,12.81,12.83,12.8,12.82,71707.0,12.3385,12.3577,12.3288,12.3481,71707.0
2024-09-16 13:30:00,12.82,12.85,12.81,12.84,64197.0,12.3481,12.377,12.3385,12.3674,64197.0
2024-09-16 14:00:00,12.84,12.86,12.83,12.85,58311.0,12.3674,12.3866,12.3577,12.377,58311.0
2024-09-16 14:30:00,12.85,12.86,12.84,12.86,65661.0,12.377,12.3866,12.3674,12.3866,65661.0
2024-09-16 15:00:00,12.86,12.87,12.85,12.86,95927.0,12.3866,12.3963,12.377,12.3866,95927.0
2024-09-16 15:30:00,12.86,12.89,12.84,12.85,266541.0,12.3866,12.4155,12.3674,12.377,266541.0
2024-09-17 09:30:00,12.96,13.15,12.88,13.08,701806.0,12.4829,12.666,12.4059,12.5985,701806.0
2024-09-17 10:00:00,13.07,13.1,13.03,13.03,83136.0,12.5889,12.6178,12.5504,12.5504,83136.0
2024-09-17 10:30:00,13.03,13.06,13.01,13.04,79234.0,12.5504,12.5793,12.5311,12.56,79234.0
2024-09-17 11:00:00,13.05,13.1,13.03,13.03,116275.0,12.5696,12.6178,12.5504,12.5504,116275.0
2024-09-17 11:30:00,13.03,13.06,13.01,13.04,114159.0,12.5504,12.5793,12.5311,12.56,114159.0
2024-09-17 12:00:00,13.04,13.05,13.0,13.03,38874.0,12.56,12.5696,12.5215,12.5504,38874.0
2024-09-17 12:30:00,13.03,13.03,12.98,13.0,98162.0,12.5504,12.5504,12.5022,12.5215,98162.0
2024-09-17 13:00:00,13.0,13.03,12.96,13.02,56888.0,12.5215,12.5504,12.4829,12.5407,56888.0
2024-09-17 13:30:00,13.02,13.02,12.98,13.02,45156.0,12.5407,12.5407,12.5022,12.5407,45156.0
2024-09-17 14:00:00,13.02,13.02,12.98,12.98,32610.0,12.5407,12.5407,12.5022,12.5022,32610.0
2024-09-17 14:30:00,12.98,13.0,12.97,12.99,49840.0,12.5022,12.5215,12.4926,12.5118,49840.0
2024-09-17 15:00:00,12.99,13.0,12.97,12.99,71893.0,12.5118,12.5215,12.4926,12.5118,71893.0
2024-09-17 15:30:00,12.99,12.99,12.92,12.94,302664.0,12.5118,12.5118,12.4444,12.4637,302664.0
2024-09-18 09:30:00,12.95,12.98,12.85,12.87,77692.0,12.4733,12.5022,12.377,12.3963,77692.0
2024-09-18 10:00:00,12.88,12.88,12.77,12.81,76487.0,12.4059,12.4059,12.2999,12.3385,76487.0
2024-09-18 10:30:00,12.8,12.85,12.79,12.81,59846.0,12.3288,12.377,12.3192,12.3385,59846.0
2024-09-18 11:00:00,12.81,12.84,12.8,12.82,55919.0,12.3385,12.3674,12.3288,12.3481,55919.0
2024-09-18 11:30:00,12.82,12.83,12.8,12.81,80984.0,12.3481,12.3577,12.3288,12.3385,80984.0
2024-09-18 12:00:00,12.82,12.85,12.81,12.85,56371.0,12.3481,12.377,12.3385,12.377,56371.0
2024-09-18 12:30:00,12.85,12.85,12.82,12.83,77658.0,12.377,12.377,12.3481,12.3577,77658.0
2024-09-18 13:00:00,12.83,12.84,12.8,12.81,85729.0,12.3577,12.3674,12.3288,12.3385,85729.0
2024-09-18 13:30:00,12.81,12.85,12.8,12.85,135779.0,12.3385,12.377,12.3288,12.377,135779.0
2024-09-18 14:00:00,12.84,12.95,12.83,12.91,163498.0,12.3674,12.4733,12.3577,12.4348,163498.0
2024-09-18 14:30:00,12.92,13.0,12.87,12.88,197763.0,12.4444,12.5215,12.3963,12.4059,197763.0
2024-09-18 15:00:00,12.88,12.91,12.85,12.9,158499.0,12.4059,12.4348,12.377,12.4252,158499.0
2024-09-18 15:30:00,12.9,12.91,12.84,12.85,254122.0,12.4252,12.4348,12.3674,12.377,254122.0
2024-09-19 09:30:00,13.21,13.21,12.99,13.04,174110.0,12.7237,12.7237,12.5118,12.56,174110.0
2024-09-19 10:00:00,13.04,13.12,12.96,13.04,185745.0,12.56,12.6371,12.4829,12.56,185745.0
2024-09-19 10:30:00,13.03,13.08,12.98,13.01,272149.0,12.5504,12.5985,12.5022,12.5311,272149.0
2024-09-19 11:00:00,13.01,13.01,12.92,12.96,53775.0,12.5311,12.5311,12.4444,12.4829,53775.0
2024-09-19 11:30:00,12.96,13.07,12.96,13.02,144249.0,12.4829,12.5889,12.4829,12.5407,144249.0
2024-09-19 12:00:00,13.01,13.07,13.0,13.02,85647.0,12.5311,12.5889,12.5215,12.5407,85647.0
2024-09-19 12:30:00,13.02,13.07,13.01,13.07,28390.0,12.5407,12.5889,12.5311,12.5889,28390.0
2024-09-19 13:00:00,13.07,13.14,13.06,13.13,77027.0,12.5889,12.6563,12.5793,12.6467,77027.0
2024-09-19 13:30:00,13.13,13.35,13.13,13.33,419304.0,12.6467,12.8586,12.6467,12.8393,419304.0
2024-09-19 14:00:00,13.33,13.33,13.24,13.28,138243.0,12.8393,12.8393,12.7526,12.7912,138243.0
2024-09-19 14:30:00,13.28,13.34,13.24,13.34,125405.0,12.7912,12.849,12.7526,12.849,125405.0
2024-09-19 15:00:00,13.34,13.34,13.3,13.32,117207.0,12.849,12.849,12.8104,12.8297,117207.0
2024-09-19 15:30:00,13.32,13.38,13.28,13.36,490181.0,12.8297,12.8875,12.7912,12.8682,490181.0
2024-09-20 09:30:00,13.26,13.34,13.06,13.14,202611.0,12.7719,12.849,12.5793,12.6563,202611.0
2024-09-20 10:00:00,13.15,13.2,13.07,13.09,102420.0,12.666,12.7141,12.5889,12.6082,102420.0
2024-09-20 10:30:00,13.09,13.14,13.08,13.13,179613.0,12.6082,12.6563,12.5985,12.6467,179613.0
2024-09-20 11:00:00,13.13,13.13,13.03,13.04,113034.0,12.6467,12.6467,12.5504,12.56,113034.0
2024-09-20 11:30:00,13.03,13.12,13.01,13.12,341222.0,12.5504,12.6371,12.5311,12.6371,341222.0
2024-09-20 12:00:00,13.11,13.11,13.04,13.04,75138.0,12.6274,12.6274,12.56,12.56,75138.0
2024-09-20 12:30:00,13.04,13.08,13.03,13.04,70467.0,12.56,12.5985,12.5504,12.56,70467.0
2024-09-20 13:00:00,13.05,13.06,13.02,13.04,48795.0,12.5696,12.5793,12.5407,12.56,48795.0
2024-09-20 13:30:00,13.03,13.05,13.02,13.03,50826.0,12.5504,12.5696,12.5407,12.5504,50826.0
2024-09-20 14:00:00,13.03,13.06,13.01,13.06,55267.0,12.5504,12.5793,12.5311,12.5793,55267.0
2024-09-20 14:30:00,13.05,13.09,13.04,13.09,164633.0,12.5696,12.6082,12.56,12.6082,164633.0
2024-09-20 15:00:00,13.09,13.1,13.06,13.08,90750.0,12.6082,12.6178,12.5793,12.5985,90750.0
2024-09-20 15:30:00,13.07,13.19,13.06,13.14,656758.0,12.5889,12.7045,12.5793,12.6563,656758.0
2024-09-23 09:30:00,13.08,13.31,13.06,13.23,203264.0,12.5985,12.8201,12.5793,12.743,203264.0
2024-09-23 10:00:00,13.23,13.24,13.14,13.23,172010.0,12.743,12.7526,12.6563,12.743,172010.0
2024-09-23 10:30:00,13.23,13.35,13.21,13.35,164622.0,12.743,12.8586,12.7237,12.8586,164622.0
2024-09-23 11:00:00,13.35,13.35,13.23,13.24,139547.0,12.8586,12.8586,12.743,12.7526,139547.0
2024-09-23 11:30:00,13.24,13.29,13.23,13.26,108395.0,12.7526,12.8008,12.743,12.7719,108395.0
2024-09-23 12:00:00,13.25,13.27,13.21,13.27,40640.0,12.7623,12.7815,12.7237,12.7815,40640.0
2024-09-23 12:30:00,13.27,13.29,13.25,13.28,69781.0,12.7815,12.8008,12.7623,12.7912,69781.0
2024-09-23 13:00:00,13.28,13.29,13.26,13.28,47637.0,12.7912,12.8008,12.7719,12.7912,47637.0
2024-09-23 13:30:00,13.28,13.3,13.23,13.24,103465.0,12.7912,12.8104,12.743,12.7526,103465.0
2024-09-23 14:00:00,13.25,13.35,13.24,13.34,69936.0,12.7623,12.8586,12.7526,12.849,69936.0
2024-09-23 14:30:00,13.33,13.34,13.31,13.33,59621.0,12.8393,12.849,12.8201,12.8393,59621.0
2024-09-23 15:00:00,13.33,13.35,13.3,13.31,54311.0,12.8393,12.8586,12.8104,12.8201,54311.0
2024-09-23 15:30:00,13.31,13.33,13.28,13.33,256596.0,12.8201,12.8393,12.7912,12.8393,256596.0
2024-09-24 09:30:00,13.96,14.12,13.87,14.0,1319911.0,13.4461,13.6002,13.3594,13.4847,1319911.0
2024-09-24 10:00:00,14.0,14.06,13.89,14.04,472148.0,13.4847,13.5425,13.3787,13.5232,472148.0
2024-09-24 10:30:00,14.04,14.16,14.03,14.16,418827.0,13.5232,13.6388,13.5136,13.6388,418827.0
2024-09-24 11:00:00,14.16,14.2,14.13,14.19,487620.0,13.6388,13.6773,13.6099,13.6677,487620.0
2024-09-24 11:30:00,14.19,14.23,14.18,14.23,349254.0,13.6677,13.7062,13.658,13.7062,349254.0
2024-09-24 12:00:00,14.23,14.26,14.13,14.13,307413.0,13.7062,13.7351,13.6099,13.6099,307413.0
2024-09-24 12:30:00,14.13,14.15,14.07,14.14,163068.0,13.6099,13.6291,13.5521,13.6195,163068.0
2024-09-24 13:00:00,14.14,14.19,14.13,14.17,165365.0,13.6195,13.6677,13.6099,13.6484,165365.0
2024-09-24 13:30:00,14.17,14.22,14.16,14.19,142053.0,13.6484,13.6966,13.6388,13.6677,142053.0
2024-09-24 14:00:00,14.19,14.22,14.14,14.18,107038.0,13.6677,13.6966,13.6195,13.658,107038.0
2024-09-24 14:30:00,14.18,14.34,14.17,14.33,333189.0,13.658,13.8121,13.6484,13.8025,333189.0
2024-09-24 15:00:00,14.34,14.52,14.31,14.46,835703.0,13.8121,13.9855,13.7833,13.9277,835703.0
2024-09-24 15:30:00,14.46,14.47,14.35,14.43,1157695.0,13.9277,13.9374,13.8218,13.8988,1157695.0
2024-09-25 09:30:00,13.84,13.93,13.6,13.81,496844.0,13.3306,13.4172,13.0994,13.3017,496844.0
2024-09-25 10:00:00,13.8,13.94,13.79,13.92,340384.0,13.292,13.4269,13.2824,13.4076,340384.0
2024-09-25 10:30:00,13.93,14.03,13.92,14.03,351181.0,13.4172,13.5136,13.4076,13.5136,351181.0
2024-09-25 11:00:00,14.03,14.14,13.99,14.09,601841.0,13.5136,13.6195,13.475,13.5713,601841.0
2024-09-25 11:30:00,14.08,14.11,14.03,14.07,166642.0,13.5617,13.5906,13.5136,13.5521,166642.0
2024-09-25 12:00:00,14.07,14.07,13.97,14.03,217846.0,13.5521,13.5521,13.4558,13.5136,217846.0
2024-09-25 12:30:00,14.03,14.05,14.0,14.03,152761.0,13.5136,13.5328,13.4847,13.5136,152761.0
2024-09-25 13:00:00,14.03,14.06,13.95,13.99,146469.0,13.5136,13.5425,13.4365,13.475,146469.0
2024-09-25 13:30:00,13.98,13.98,13.91,13.92,109727.0,13.4654,13.4654,13.398,13.4076,109727.0
2024-09-25 14:00:00,13.92,13.95,13.91,13.95,101158.0,13.4076,13.4365,13.398,13.4365,101158.0
2024-09-25 14:30:00,13.95,13.98,13.93,13.95,117177.0,13.4365,13.4654,13.4172,13.4365,117177.0
2024-09-25 15:00:00,13.95,13.97,13.9,13.92,170012.0,13.4365,13.4558,13.3883,13.4076,170012.0
2024-09-25 15:30:00,13.93,13.93,13.81,13.85,1140589.0,13.4172,13.4172,13.3017,13.3402,1140589.0
2024-09-26 09:30:00,15.62,15.9,14.46,14.58,2141702.0,15.045,15.3147,13.9277,14.0433,2141702.0
2024-09-26 10:00:00,14.59,14.8,14.5,14.73,1146694.0,14.0529,14.2552,13.9663,14.1878,1146694.0
2024-09-26 10:30:00,14.73,14.83,14.59,14.67,792276.0,14.1878,14.2841,14.0529,14.13,792276.0
2024-09-26 11:00:00,14.67,14.71,14.52,14.7,543820.0,14.13,14.1685,13.9855,14.1589,543820.0
2024-09-26 11:30:00,14.69,14.93,14.68,14.89,510728.0,14.1493,14.3804,14.1396,14.3419,510728.0
2024-09-26 12:00:00,14.89,15.02,14.84,14.9,543588.0,14.3419,14.4671,14.2937,14.3515,543588.0
2024-09-26 12:30:00,14.9,14.93,14.79,14.82,255963.0,14.3515,14.3804,14.2456,14.2745,255963.0
2024-09-26 13:00:00,14.83,14.88,14.8,14.85,196452.0,14.2841,14.3323,14.2552,14.3034,196452.0
2024-09-26 13:30:00,14.86,14.96,14.85,14.95,240540.0,14.313,14.4093,14.3034,14.3997,240540.0
2024-09-26 14:00:00,14.95,15.12,14.94,15.06,519286.0,14.3997,14.5634,14.3901,14.5056,519286.0
2024-09-26 14:30:00,15.05,15.31,15.04,15.25,824234.0,14.496,14.7464,14.4864,14.6887,824234.0
2024-09-26 15:00:00,15.25,15.4,15.19,15.25,1827878.0,14.6887,14.8331,14.6309,14.6887,1827878.0
2024-09-26 15:30:00,15.25,15.4,15.21,15.28,2344360.0,14.6887,14.8331,14.6501,14.7175,2344360.0
2024-09-27 09:30:00,15.6,15.97,15.37,15.91,1667070.0,15.0258,15.3821,14.8042,15.3244,1667070.0
2024-09-27 10:00:00,15.9,16.14,15.88,16.0,1085974.0,15.3147,15.5459,15.2955,15.411,1085974.0
2024-09-27 10:30:00,16.0,16.04,15.88,15.96,511357.0,15.411,15.4496,15.2955,15.3725,511357.0
2024-09-27 11:00:00,15.95,16.01,15.8,15.82,522380.0,15.3629,15.4207,15.2184,15.2377,522380.0
2024-09-27 11:30:00,15.81,15.81,15.65,15.81,694525.0,15.228,15.228,15.0739,15.228,694525.0
2024-09-27 12:00:00,15.81,15.91,15.78,15.86,457215.0,15.228,15.3244,15.1991,15.2762,457215.0
2024-09-27 12:30:00,15.86,15.88,15.82,15.84,234562.0,15.2762,15.2955,15.2377,15.2569,234562.0
2024-09-27 13:00:00,15.83,15.84,15.66,15.68,380412.0,15.2473,15.2569,15.0836,15.1028,380412.0
2024-09-27 13:30:00,15.68,15.85,15.67,15.82,217350.0,15.1028,15.2666,15.0932,15.2377,217350.0
2024-09-27 14:00:00,15.81,15.82,15.74,15.79,229629.0,15.228,15.2377,15.1606,15.2088,229629.0
2024-09-27 14:30:00,15.79,15.88,15.78,15.87,278761.0,15.2088,15.2955,15.1991,15.2858,278761.0
2024-09-27 15:00:00,15.87,15.93,15.83,15.83,367110.0,15.2858,15.3436,15.2473,15.2473,367110.0
2024-09-27 15:30:00,15.83,15.85,15.76,15.76,971570.0,15.2473,15.2666,15.1799,15.1799,971570.0
2024-09-30 09:30:00,16.5,16.79,16.3,16.66,1847987.0,15.8926,16.172,15.7,16.0467,1847987.0
2024-09-30 10:00:00,16.66,16.67,16.3,16.41,641728.0,16.0467,16.0564,15.7,15.806,641728.0
2024-09-30 10:30:00,16.42,16.5,16.18,16.18,722783.0,15.8156,15.8926,15.5844,15.5844,722783.0
2024-09-30 11:00:00,16.18,16.19,15.96,16.03,879308.0,15.5844,15.594,15.3725,15.4399,879308.0
2024-09-30 11:30:00,16.03,16.04,15.75,15.76,722935.0,15.4399,15.4496,15.1702,15.1799,722935.0
2024-09-30 12:00:00,15.76,16.01,15.75,15.91,389147.0,15.1799,15.4207,15.1702,15.3244,389147.0
2024-09-30 12:30:00,15.92,16.02,15.89,16.0,186706.0,15.334,15.4303,15.3051,15.411,186706.0
2024-09-30 13:00:00,16.0,16.05,15.89,15.92,207823.0,15.411,15.4592,15.3051,15.334,207823.0
2024-09-30 13:30:00,15.92,16.0,15.88,15.99,123556.0,15.334,15.411,15.2955,15.4014,123556.0
2024-09-30 14:00:00,15.99,16.05,15.94,16.0,195099.0,15.4014,15.4592,15.3533,15.411,195099.0
2024-09-30 14:30:00,16.01,16.06,15.98,16.02,202878.0,15.4207,15.4688,15.3918,15.4303,202878.0
2024-09-30 15:00:00,16.01,16.06,15.95,15.96,369277.0,15.4207,15.4688,15.3629,15.3725,369277.0
2024-09-30 15:30:00,15.97,15.97,15.73,15.74,1243029.0,15.3821,15.3821,15.151,15.1606,1243029.0
2024-10-01 09:30:00,15.8,16.1,15.66,15.97,410938.0,15.2184,15.5074,15.0836,15.3821,410938.0
2024-10-01 10:00:00,15.96,16.15,15.76,15.78,441152.0,15.3725,15.5555,15.1799,15.1991,441152.0
2024-10-01 10:30:00,15.79,15.95,15.72,15.95,181525.0,15.2088,15.3629,15.1413,15.3629,181525.0
2024-10-01 11:00:00,15.95,15.95,15.79,15.92,201121.0,15.3629,15.3629,15.2088,15.334,201121.0
2024-10-01 11:30:00,15.92,16.1,15.92,16.0,244759.0,15.334,15.5074,15.334,15.411,244759.0
2024-10-01 12:00:00,15.99,16.11,15.98,16.07,383340.0,15.4014,15.517,15.3918,15.4785,383340.0
2024-10-01 12:30:00,16.07,16.09,15.96,16.04,159711.0,15.4785,15.4977,15.3725,15.4496,159711.0
2024-10-01 13:00:00,16.03,16.05,15.94,16.02,156727.0,15.4399,15.4592,15.3533,15.4303,156727.0
2024-10-01 13:30:00,16.02,16.22,16.01,16.2,156980.0,15.4303,15.6229,15.4207,15.6037,156980.0
2024-10-01 14:00:00,16.2,16.44,16.19,16.41,175875.0,15.6037,15.8348,15.594,15.806,175875.0
2024-10-01 14:30:00,16.4,16.43,16.32,16.34,145340.0,15.7963,15.8252,15.7193,15.7385,145340.0
2024-10-01 15:00:00,16.34,16.41,16.3,16.39,167627.0,15.7385,15.806,15.7,15.7867,167627.0
2024-10-01 15:30:00,16.39,16.59,16.33,16.59,776239.0,15.7867,15.9793,15.7289,15.9793,776239.0
2024-10-02 09:30:00,17.42,17.65,17.25,17.38,1221851.0,16.7788,17.0003,16.615,16.7402,1221851.0
2024-10-02 10:00:00,17.38,17.66,17.23,17.33,1115681.0,16.7402,17.0099,16.5958,16.6921,1115681.0
2024-10-02 10:30:00,17.34,17.47,17.19,17.21,513779.0,16.7017,16.8269,16.5572,16.5765,513779.0
2024-10-02 11:00:00,17.21,17.33,16.89,16.94,407302.0,16.5765,16.6921,16.2683,16.3164,407302.0
2024-10-02 11:30:00,16.93,17.03,16.9,16.96,187727.0,16.3068,16.4031,16.2779,16.3357,187727.0
2024-10-02 12:00:00,16.96,17.09,16.96,17.01,185415.0,16.3357,16.4609,16.3357,16.3839,185415.0
2024-10-02 12:30:00,17.01,17.12,16.97,17.01,82044.0,16.3839,16.4898,16.3453,16.3839,82044.0
2024-10-02 13:00:00,17.01,17.08,16.99,17.07,68989.0,16.3839,16.4513,16.3646,16.4417,68989.0
2024-10-02 13:30:00,17.07,17.12,16.99,17.09,98198.0,16.4417,16.4898,16.3646,16.4609,98198.0
2024-10-02 14:00:00,17.1,17.17,17.05,17.11,112774.0,16.4706,16.538,16.4224,16.4802,112774.0
2024-10-02 14:30:00,17.12,17.19,17.09,17.14,198958.0,16.4898,16.5572,16.4609,16.5091,198958.0
2024-10-02 15:00:00,17.14,17.23,17.11,17.23,435232.0,16.5091,16.5958,16.4802,16.5958,435232.0
2024-10-02 15:30:00,17.23,17.33,17.22,17.28,704531.0,16.5958,16.6921,16.5861,16.6439,704531.0
2024-10-03 09:30:00,16.71,17.17,16.71,17.07,529450.0,16.0949,16.538,16.0949,16.4417,529450.0
2024-10-03 10:00:00,17.09,17.26,17.05,17.21,382024.0,16.4609,16.6247,16.4224,16.5765,382024.0
2024-10-03 10:30:00,17.21,17.23,16.95,16.96,218345.0,16.5765,16.5958,16.3261,16.3357,218345.0
2024-10-03 11:00:00,16.96,17.17,16.94,17.16,208727.0,16.3357,16.538,16.3164,16.5283,208727.0
2024-10-03 11:30:00,17.16,17.22,17.12,17.13,147732.0,16.5283,16.5861,16.4898,16.4994,147732.0
2024-10-03 12:00:00,17.13,17.27,17.12,17.26,125492.0,16.4994,16.6343,16.4898,16.6247,125492.0
2024-10-03 12:30:00,17.26,17.34,17.2,17.21,106007.0,16.6247,16.7017,16.5669,16.5765,106007.0
2024-10-03 13:00:00,17.21,17.26,17.15,17.19,114953.0,16.5765,16.6247,16.5187,16.5572,114953.0
2024-10-03 13:30:00,17.19,17.21,17.14,17.19,71290.0,16.5572,16.5765,16.5091,16.5572,71290.0
2024-10-03 14:00:00,17.2,17.23,17.19,17.21,79484.0,16.5669,16.5958,16.5572,16.5765,79484.0
2024-10-03 14:30:00,17.21,17.26,17.2,17.22,88436.0,16.5765,16.6247,16.5669,16.5861,88436.0
2024-10-03 15:00:00,17.21,17.23,17.15,17.16,118663.0,16.5765,16.5958,16.5187,16.5283,118663.0
2024-10-03 15:30:00,17.16,17.18,17.08,17.13,515349.0,16.5283,16.5476,16.4513,16.4994,515349.0
2024-10-04 09:30:00,17.4,17.63,17.22,17.39,831038.0,16.7595,16.981,16.5861,16.7499,831038.0
2024-10-04 10:00:00,17.37,17.45,17.25,17.28,312011.0,16.7306,16.8077,16.615,16.6439,312011.0
2024-10-04 10:30:00,17.28,17.36,17.2,17.21,175545.0,16.6439,16.721,16.5669,16.5765,175545.0
2024-10-04 11:00:00,17.21,17.25,17.13,17.23,114282.0,16.5765,16.615,16.4994,16.5958,114282.0
2024-10-04 11:30:00,17.22,17.41,17.2,17.4,157554.0,16.5861,16.7691,16.5669,16.7595,157554.0
2024-10-04 12:00:00,17.39,17.39,17.24,17.27,104267.0,16.7499,16.7499,16.6054,16.6343,104267.0
2024-10-04 12:30:00,17.26,17.31,17.23,17.29,72008.0,16.6247,16.6728,16.5958,16.6536,72008.0
2024-10-04 13:00:00,17.28,17.33,17.25,17.31,55944.0,16.6439,16.6921,16.615,16.6728,55944.0
2024-10-04 13:30:00,17.3,17.38,17.29,17.32,89088.0,16.6632,16.7402,16.6536,16.6825,89088.0
2024-10-04 14:00:00,17.32,17.41,17.32,17.37,103644.0,16.6825,16.7691,16.6825,16.7306,103644.0
2024-10-04 14:30:00,17.37,17.37,17.31,17.34,126261.0,16.7306,16.7306,16.6728,16.7017,126261.0
2024-10-04 15:00:00,17.34,17.36,17.31,17.36,126123.0,16.7017,16.721,16.6728,16.721,126123.0
2024-10-04 15:30:00,17.35,17.46,17.33,17.43,548812.0,16.7113,16.8173,16.6921,16.7884,548812.0
2024-10-07 09:30:00,17.57,17.84,17.46,17.56,591923.0,16.9233,17.1833,16.8173,16.9136,591923.0
2024-10-07 10:00:00,17.56,17.59,17.28,17.33,421420.0,16.9136,16.9425,16.6439,16.6921,421420.0
2024-10-07 10:30:00,17.33,17.35,17.11,17.14,326118.0,16.6921,16.7113,16.4802,16.5091,326118.0
2024-10-07 11:00:00,17.14,17.2,16.98,17.19,357904.0,16.5091,16.5669,16.355,16.5572,357904.0
2024-10-07 11:30:00,17.18,17.19,17.09,17.18,141245.0,16.5476,16.5572,16.4609,16.5476,141245.0
2024-10-07 12:00:00,17.17,17.2,17.01,17.03,266093.0,16.538,16.5669,16.3839,16.4031,266093.0
2024-10-07 12:30:00,17.04,17.2,17.02,17.2,112334.0,16.4128,16.5669,16.3935,16.5669,112334.0
2024-10-07 13:00:00,17.2,17.27,17.15,17.26,98177.0,16.5669,16.6343,16.5187,16.6247,98177.0
2024-10-07 13:30:00,17.26,17.3,17.23,17.26,100586.0,16.6247,16.6632,16.5958,16.6247,100586.0
2024-10-07 14:00:00,17.25,17.26,17.16,17.16,111727.0,16.615,16.6247,16.5283,16.5283,111727.0
2024-10-07 14:30:00,17.15,17.18,17.08,17.16,253401.0,16.5187,16.5476,16.4513,16.5283,253401.0
2024-10-07 15:00:00,17.16,17.25,17.14,17.16,276948.0,16.5283,16.615,16.5091,16.5283,276948.0
2024-10-07 15:30:00,17.16,17.34,17.15,17.29,740443.0,16.5283,16.7017,16.5187,16.6536,740443.0
2024-10-08 09:30:00,16.0,16.25,15.84,16.11,685601.0,15.411,15.6518,15.2569,15.517,685601.0
2024-10-08 10:00:00,16.1,16.27,16.0,16.2,365732.0,15.5074,15.6711,15.411,15.6037,365732.0
2024-10-08 10:30:00,16.21,16.4,16.14,16.37,229836.0,15.6133,15.7963,15.5459,15.7674,229836.0
2024-10-08 11:00:00,16.38,16.43,16.26,16.27,122918.0,15.7771,15.8252,15.6615,15.6711,122918.0
2024-10-08 11:30:00,16.27,16.48,16.26,16.48,91313.0,15.6711,15.8734,15.6615,15.8734,91313.0
2024-10-08 12:00:00,16.48,16.48,16.39,16.45,142878.0,15.8734,15.8734,15.7867,15.8445,142878.0
2024-10-08 12:30:00,16.45,16.48,16.4,16.48,73359.0,15.8445,15.8734,15.7963,15.8734,73359.0
2024-10-08 13:00:00,16.48,16.48,16.36,16.38,77889.0,15.8734,15.8734,15.7578,15.7771,77889.0
2024-10-08 13:30:00,16.39,16.49,16.39,16.45,83885.0,15.7867,15.883,15.7867,15.8445,83885.0
2024-10-08 14:00:00,16.44,16.49,16.42,16.48,73125.0,15.8348,15.883,15.8156,15.8734,73125.0
2024-10-08 14:30:00,16.48,16.55,16.46,16.51,79660.0,15.8734,15.9408,15.8541,15.9023,79660.0
2024-10-08 15:00:00,16.5,16.51,16.42,16.46,140757.0,15.8926,15.9023,15.8156,15.8541,140757.0
2024-10-08 15:30:00,16.45,16.57,16.44,16.53,401599.0,15.8445,15.9601,15.8348,15.9215,401599.0
2024-10-09 09:30:00,16.01,16.67,15.92,16.64,406628.0,15.4207,16.0564,15.334,16.0275,406628.0
2024-10-09 10:00:00,16.64,16.7,16.5,16.7,304380.0,16.0275,16.0853,15.8926,16.0853,304380.0
2024-10-09 10:30:00,16.7,16.72,16.48,16.6,359556.0,16.0853,16.1045,15.8734,15.989,359556.0
2024-10-09 11:00:00,16.6,16.82,16.58,16.7,271623.0,15.989,16.2009,15.9697,16.0853,271623.0
2024-10-09 11:30:00,16.71,16.78,16.66,16.76,189441.0,16.0949,16.1623,16.0467,16.1431,189441.0
2024-10-09 12:00:00,16.76,16.8,16.66,16.78,117381.0,16.1431,16.1816,16.0467,16.1623,117381.0
2024-10-09 12:30:00,16.78,16.79,16.72,16.76,80261.0,16.1623,16.172,16.1045,16.1431,80261.0
2024-10-09 13:00:00,16.76,16.77,16.62,16.64,85386.0,16.1431,16.1527,16.0082,16.0275,85386.0
2024-10-09 13:30:00,16.64,16.67,16.59,16.64,65994.0,16.0275,16.0564,15.9793,16.0275,65994.0
2024-10-09 14:00:00,16.64,16.7,16.59,16.69,69816.0,16.0275,16.0853,15.9793,16.0756,69816.0
2024-10-09 14:30:00,16.68,16.68,16.61,16.62,79455.0,16.066,16.066,15.9986,16.0082,79455.0
2024-10-09 15:00:00,16.63,16.79,16.54,16.68,473580.0,16.0179,16.172,15.9312,16.066,473580.0
2024-10-09 15:30:00,16.67,16.71,16.57,16.6,658102.0,16.0564,16.0949,15.9601,15.989,658102.0
2024-10-10 09:30:00,16.59,16.69,16.12,16.27,256228.0,15.9793,16.0756,15.5266,15.6711,256228.0
2024-10-10 10:00:00,16.25,16.39,16.21,16.34,161751.0,15.6518,15.7867,15.6133,15.7385,161751.0
2024-10-10 10:30:00,16.35,16.43,16.27,16.43,150727.0,15.7482,15.8252,15.6711,15.8252,150727.0
2024-10-10 11:00:00,16.43,16.65,16.38,16.53,139002.0,15.8252,16.0371,15.7771,15.9215,139002.0
2024-10-10 11:30:00,16.53,16.65,16.52,16.64,73206.0,15.9215,16.0371,15.9119,16.0275,73206.0
2024-10-10 12:00:00,16.64,16.67,16.57,16.59,62754.0,16.0275,16.0564,15.9601,15.9793,62754.0
2024-10-10 12:30:00,16.59,16.62,16.55,16.57,55603.0,15.9793,16.0082,15.9408,15.9601,55603.0
2024-10-10 13:00:00,16.57,16.64,16.51,16.61,55625.0,15.9601,16.0275,15.9023,15.9986,55625.0
2024-10-10 13:30:00,16.62,16.64,16.56,16.59,36369.0,16.0082,16.0275,15.9504,15.9793,36369.0
2024-10-10 14:00:00,16.59,16.59,16.51,16.52,52111.0,15.9793,15.9793,15.9023,15.9119,52111.0
2024-10-10 14:30:00,16.52,16.53,16.48,16.52,58263.0,15.9119,15.9215,15.8734,15.9119,58263.0
2024-10-10 15:00:00,16.51,16.55,16.49,16.51,85199.0,15.9023,15.9408,15.883,15.9023,85199.0
2024-10-10 15:30:00,16.51,16.55,16.46,16.51,369508.0,15.9023,15.9408,15.8541,15.9023,369508.0
2024-10-11 09:30:00,16.06,16.54,16.06,16.4,154968.0,15.4688,15.9312,15.4688,15.7963,154968.0
2024-10-11 10:00:00,16.4,16.49,16.34,16.43,142316.0,15.7963,15.883,15.7385,15.8252,142316.0
2024-10-11 10:30:00,16.43,16.47,16.37,16.45,84156.0,15.8252,15.8637,15.7674,15.8445,84156.0
2024-10-11 11:00:00,16.45,16.57,16.41,16.55,123886.0,15.8445,15.9601,15.806,15.9408,123886.0
2024-10-11 11:30:00,16.55,16.59,16.47,16.48,111699.0,15.9408,15.9793,15.8637,15.8734,111699.0
2024-10-11 12:00:00,16.47,16.52,16.46,16.51,52022.0,15.8637,15.9119,15.8541,15.9023,52022.0
2024-10-11 12:30:00,16.51,16.53,16.42,16.44,54027.0,15.9023,15.9215,15.8156,15.8348,54027.0
2024-10-11 13:00:00,16.45,16.52,16.44,16.49,38979.0,15.8445,15.9119,15.8348,15.883,38979.0
2024-10-11 13:30:00,16.49,16.51,16.46,16.48,34301.0,15.883,15.9023,15.8541,15.8734,34301.0
2024-10-11 14:00:00,16.48,16.53,16.48,16.48,60169.0,15.8734,15.9215,15.8734,15.8734,60169.0
2024-10-11 14:30:00,16.48,16.5,16.46,16.5,67792.0,15.8734,15.8926,15.8541,15.8926,67792.0
2024-10-11 15:00:00,16.49,16.55,16.47,16.52,140726.0,15.883,15.9408,15.8637,15.9119,140726.0
2024-10-11 15:30:00,16.53,16.56,16.45,16.5,364295.0,15.9215,15.9504,15.8445,15.8926,364295.0
2024-10-14 09:30:00,16.4,16.51,16.16,16.43,323210.0,15.7963,15.9023,15.5652,15.8252,323210.0
2024-10-14 10:00:00,16.42,16.52,16.34,16.51,140994.0,15.8156,15.9119,15.7385,15.9023,140994.0
2024-10-14 10:30:00,16.5,16.56,16.47,16.55,88731.0,15.8926,15.9504,15.8637,15.9408,88731.0
2024-10-14 11:00:00,16.55,16.6,16.52,16.56,78129.0,15.9408,15.989,15.9119,15.9504,78129.0
2024-10-14 11:30:00,16.55,16.57,16.47,16.56,161579.0,15.9408,15.9601,15.8637,15.9504,161579.0
2024-10-14 12:00:00,16.56,16.57,16.5,16.53,104879.0,15.9504,15.9601,15.8926,15.9215,104879.0
2024-10-14 12:30:00,16.53,16.56,16.49,16.5,79703.0,15.9215,15.9504,15.883,15.8926,79703.0
2024-10-14 13:00:00,16.5,16.52,16.38,16.44,235229.0,15.8926,15.9119,15.7771,15.8348,235229.0
2024-10-14 13:30:00,16.42,16.5,16.35,16.36,126572.0,15.8156,15.8926,15.7482,15.7578,126572.0
2024-10-14 14:00:00,16.35,16.38,16.34,16.38,39588.0,15.7482,15.7771,15.7385,15.7771,39588.0
2024-10-14 14:30:00,16.38,16.46,16.37,16.43,67916.0,15.7771,15.8541,15.7674,15.8252,67916.0
2024-10-14 15:00:00,16.43,16.44,16.37,16.39,98829.0,15.8252,15.8348,15.7674,15.7867,98829.0
2024-10-14 15:30:00,16.39,16.45,16.36,16.45,356209.0,15.7867,15.8445,15.7578,15.8445,356209.0
2024-10-15 09:30:00,15.89,15.95,15.57,15.79,339351.0,15.3051,15.3629,14.9969,15.2088,339351.0
2024-10-15 10:00:00,15.79,15.84,15.57,15.58,390867.0,15.2088,15.2569,14.9969,15.0065,390867.0
2024-10-15 10:30:00,15.57,15.59,15.32,15.42,681719.0,14.9969,15.0161,14.7561,14.8524,681719.0
2024-10-15 11:00:00,15.41,15.51,15.33,15.35,268327.0,14.8428,14.9391,14.7657,14.785,268327.0
2024-10-15 11:30:00,15.34,15.39,15.17,15.21,195601.0,14.7753,14.8235,14.6116,14.6501,195601.0
2024-10-15 12:00:00,15.2,15.33,15.16,15.2,202293.0,14.6405,14.7657,14.602,14.6405,202293.0
2024-10-15 12:30:00,15.2,15.32,15.15,15.32,85044.0,14.6405,14.7561,14.5923,14.7561,85044.0
2024-10-15 13:00:00,15.31,15.36,15.27,15.31,52829.0,14.7464,14.7946,14.7079,14.7464,52829.0
2024-10-15 13:30:00,15.3,15.35,15.3,15.34,71655.0,14.7368,14.785,14.7368,14.7753,71655.0
2024-10-15 14:00:00,15.34,15.35,15.22,15.26,129576.0,14.7753,14.785,14.6598,14.6983,129576.0
2024-10-15 14:30:00,15.26,15.29,15.24,15.29,80913.0,14.6983,14.7272,14.679,14.7272,80913.0
2024-10-15 15:00:00,15.29,15.31,15.19,15.2,124646.0,14.7272,14.7464,14.6309,14.6405,124646.0
2024-10-15 15:30:00,15.21,15.34,15.16,15.34,650314.0,14.6501,14.7753,14.602,14.7753,650314.0
2024-10-16 09:30:00,15.63,15.68,15.34,15.45,226569.0,15.0547,15.1028,14.7753,14.8813,226569.0
2024-10-16 10:00:00,15.45,15.46,15.21,15.24,216345.0,14.8813,14.8909,14.6501,14.679,216345.0
2024-10-16 10:30:00,15.24,15.42,15.18,15.4,381025.0,14.679,14.8524,14.6212,14.8331,381025.0
2024-10-16 11:00:00,15.4,15.4,15.23,15.34,140747.0,14.8331,14.8331,14.6694,14.7753,140747.0
2024-10-16 11:30:00,15.34,15.35,15.22,15.22,94904.0,14.7753,14.785,14.6598,14.6598,94904.0
2024-10-16 12:00:00,15.22,15.3,15.19,15.27,82370.0,14.6598,14.7368,14.6309,14.7079,82370.0
2024-10-16 12:30:00,15.28,15.28,15.23,15.27,68921.0,14.7175,14.7175,14.6694,14.7079,68921.0
2024-10-16 13:00:00,15.27,15.29,15.22,15.29,50781.0,14.7079,14.7272,14.6598,14.7272,50781.0
2024-10-16 13:30:00,15.28,15.29,15.25,15.27,60445.0,14.7175,14.7272,14.6887,14.7079,60445.0
2024-10-16 14:00:00,15.27,15.27,15.22,15.25,53704.0,14.7079,14.7079,14.6598,14.6887,53704.0
2024-10-16 14:30:00,15.25,15.29,15.2,15.29,145550.0,14.6887,14.7272,14.6405,14.7272,145550.0
2024-10-16 15:00:00,15.28,15.3,15.25,15.28,111033.0,14.7175,14.7368,14.6887,14.7175,111033.0
2024-10-16 15:30:00,15.27,15.28,15.14,15.16,422312.0,14.7079,14.7175,14.5827,14.602,422312.0
2024-10-17 09:30:00,14.8,14.88,14.54,14.6,324413.0,14.2552,14.3323,14.0048,14.0626,324413.0
2024-10-17 10:00:00,14.61,14.63,14.52,14.59,208606.0,14.0722,14.0915,13.9855,14.0529,208606.0
2024-10-17 10:30:00,14.59,14.66,14.55,14.64,85697.0,14.0529,14.1204,14.0144,14.1011,85697.0
2024-10-17 11:00:00,14.65,14.65,14.54,14.55,157942.0,14.1107,14.1107,14.0048,14.0144,157942.0
2024-10-17 11:30:00,14.56,14.6,14.5,14.53,80817.0,14.024,14.0626,13.9663,13.9952,80817.0
2024-10-17 12:00:00,14.53,14.56,14.48,14.52,73493.0,13.9952,14.024,13.947,13.9855,73493.0
2024-10-17 12:30:00,14.52,14.52,14.44,14.49,105030.0,13.9855,13.9855,13.9085,13.9566,105030.0
2024-10-17 13:00:00,14.49,14.49,14.41,14.42,36748.0,13.9566,13.9566,13.8796,13.8892,36748.0
2024-10-17 13:30:00,14.41,14.43,14.39,14.43,50958.0,13.8796,13.8988,13.8603,13.8988,50958.0
2024-10-17 14:00:00,14.43,14.43,14.38,14.4,133781.0,13.8988,13.8988,13.8507,13.8699,133781.0
2024-10-17 14:30:00,14.4,14.43,14.39,14.41,60727.0,13.8699,13.8988,13.8603,13.8796,60727.0
2024-10-17 15:00:00,14.4,14.46,14.39,14.44,141181.0,13.8699,13.9277,13.8603,13.9085,141181.0
2024-10-17 15:30:00,14.43,14.49,14.41,14.44,577045.0,13.8988,13.9566,13.8796,13.9085,577045.0
2024-10-18 09:30:00,15.06,15.15,14.65,14.69,244288.0,14.5056,14.5923,14.1107,14.1493,244288.0
2024-10-18 10:00:00,14.7,14.74,14.52,14.55,267387.0,14.1589,14.1974,13.9855,14.0144,267387.0
2024-10-18 10:30:00,14.56,14.59,14.38,14.41,263186.0,14.024,14.0529,13.8507,13.8796,263186.0
2024-10-18 11:00:00,14.41,14.46,14.3,14.38,231963.0,13.8796,13.9277,13.7736,13.8507,231963.0
2024-10-18 11:30:00,14.37,14.38,14.3,14.33,107039.0,13.841,13.8507,13.7736,13.8025,107039.0
2024-10-18 12:00:00,14.33,14.42,14.32,14.38,108303.0,13.8025,13.8892,13.7929,13.8507,108303.0
2024-10-18 12:30:00,14.38,14.42,14.34,14.38,85852.0,13.8507,13.8892,13.8121,13.8507,85852.0
2024-10-18 13:00:00,14.37,14.43,14.35,14.41,86257.0,13.841,13.8988,13.8218,13.8796,86257.0
2024-10-18 13:30:00,14.41,14.42,14.35,14.35,80633.0,13.8796,13.8892,13.8218,13.8218,80633.0
2024-10-18 14:00:00,14.36,14.37,14.31,14.32,81092.0,13.8314,13.841,13.7833,13.7929,81092.0
2024-10-18 14:30:00,14.32,14.38,14.31,14.36,116053.0,13.7929,13.8507,13.7833,13.8314,116053.0
2024-10-18 15:00:00,14.35,14.35,14.31,14.34,130420.0,13.8218,13.8218,13.7833,13.8121,130420.0
2024-10-18 15:30:00,14.34,14.35,14.29,14.31,511134.0,13.8121,13.8218,13.764,13.7833,511134.0
2024-10-21 09:30:00,14.18,14.29,14.04,14.04,307474.0,13.658,13.764,13.5232,13.5232,307474.0
2024-10-21 10:00:00,14.04,14.1,13.95,14.0,368909.0,13.5232,13.581,13.4365,13.4847,368909.0
2024-10-21 10:30:00,14.0,14.01,13.95,13.99,218629.0,13.4847,13.4943,13.4365,13.475,218629.0
2024-10-21 11:00:00,13.99,14.01,13.95,13.98,171485.0,13.475,13.4943,13.4365,13.4654,171485.0
2024-10-21 11:30:00,13.97,14.03,13.96,14.02,136123.0,13.4558,13.5136,13.4461,13.5039,136123.0
2024-10-21 12:00:00,14.02,14.04,14.0,14.03,67807.0,13.5039,13.5232,13.4847,13.5136,67807.0
2024-10-21 12:30:00,14.03,14.03,13.99,14.01,83444.0,13.5136,13.5136,13.475,13.4943,83444.0
2024-10-21 13:00:00,14.01,14.01,13.98,14.0,70338.0,13.4943,13.4943,13.4654,13.4847,70338.0
2024-10-21 13:30:00,14.0,14.02,13.98,13.99,102808.0,13.4847,13.5039,13.4654,13.475,102808.0
2024-10-21 14:00:00,13.99,14.02,13.98,14.01,108155.0,13.475,13.5039,13.4654,13.4943,108155.0
2024-10-21 14:30:00,14.01,14.06,14.01,14.01,107364.0,13.4943,13.5425,13.4943,13.4943,107364.0
2024-10-21 15:00:00,14.01,14.05,14.0,14.04,119948.0,13.4943,13.5328,13.4847,13.5232,119948.0
2024-10-21 15:30:00,14.03,14.07,14.0,14.01,622812.0,13.5136,13.5521,13.4847,13.4943,622812.0
2024-10-22 09:30:00,14.01,14.07,13.88,14.04,219317.0,13.4943,13.5521,13.3691,13.5232,219317.0
2024-10-22 10:00:00,14.04,14.38,14.04,14.34,280616.0,13.5232,13.8507,13.5232,13.8121,280616.0
2024-10-22 10:30:00,14.34,14.41,14.23,14.27,252299.0,13.8121,13.8796,13.7062,13.7447,252299.0
2024-10-22 11:00:00,14.27,14.27,13.99,13.99,310861.0,13.7447,13.7447,13.475,13.475,310861.0
2024-10-22 11:30:00,14.0,14.07,13.96,14.03,126790.0,13.4847,13.5521,13.4461,13.5136,126790.0
2024-10-22 12:00:00,14.04,14.09,14.03,14.08,110542.0,13.5232,13.5713,13.5136,13.5617,110542.0
2024-10-22 12:30:00,14.08,14.1,14.06,14.09,63461.0,13.5617,13.581,13.5425,13.5713,63461.0
2024-10-22 13:00:00,14.09,14.09,14.03,14.07,77851.0,13.5713,13.5713,13.5136,13.5521,77851.0
2024-10-22 13:30:00,14.07,14.09,14.03,14.04,54532.0,13.5521,13.5713,13.5136,13.5232,54532.0
2024-10-22 14:00:00,14.04,14.09,14.04,14.09,84402.0,13.5232,13.5713,13.5232,13.5713,84402.0
2024-10-22 14:30:00,14.08,14.09,14.03,14.04,94663.0,13.5617,13.5713,13.5136,13.5232,94663.0
2024-10-22 15:00:00,14.04,14.05,14.0,14.03,115584.0,13.5232,13.5328,13.4847,13.5136,115584.0
2024-10-22 15:30:00,14.03,14.04,13.99,14.0,411908.0,13.5136,13.5232,13.475,13.4847,411908.0
2024-10-23 09:30:00,14.07,14.19,13.93,14.15,113099.0,13.5521,13.6677,13.4172,13.6291,113099.0
2024-10-23 10:00:00,14.15,14.19,14.08,14.14,47057.0,13.6291,13.6677,13.5617,13.6195,47057.0
2024-10-23 10:30:00,14.14,14.14,13.98,14.02,59485.0,13.6195,13.6195,13.4654,13.5039,59485.0
2024-10-23 11:00:00,14.02,14.04,13.99,14.03,62060.0,13.5039,13.5232,13.475,13.5136,62060.0
2024-10-23 11:30:00,14.03,14.11,14.02,14.11,73218.0,13.5136,13.5906,13.5039,13.5906,73218.0
2024-10-23 12:00:00,14.1,14.18,14.08,14.17,69187.0,13.581,13.658,13.5617,13.6484,69187.0
2024-10-23 12:30:00,14.17,14.17,14.12,14.14,36127.0,13.6484,13.6484,13.6002,13.6195,36127.0
2024-10-23 13:00:00,14.14,14.14,14.1,14.13,46526.0,13.6195,13.6195,13.581,13.6099,46526.0
2024-10-23 13:30:00,14.13,14.14,14.1,14.12,107054.0,13.6099,13.6195,13.581,13.6002,107054.0
2024-10-23 14:00:00,14.12,14.13,14.06,14.1,98202.0,13.6002,13.6099,13.5425,13.581,98202.0
2024-10-23 14:30:00,14.1,14.17,14.09,14.16,72034.0,13.581,13.6484,13.5713,13.6388,72034.0
2024-10-23 15:00:00,14.16,14.18,14.11,14.16,84447.0,13.6388,13.658,13.5906,13.6388,84447.0
2024-10-23 15:30:00,14.16,14.2,14.12,14.13,433593.0,13.6388,13.6773,13.6002,13.6099,433593.0
2024-10-24 09:30:00,14.13,14.23,13.85,13.86,253339.0,13.6099,13.7062,13.3402,13.3498,253339.0
2024-10-24 10:00:00,13.87,14.03,13.83,13.99,216955.0,13.3594,13.5136,13.3209,13.475,216955.0
2024-10-24 10:30:00,14.0,14.02,13.93,13.99,165911.0,13.4847,13.5039,13.4172,13.475,165911.0
2024-10-24 11:00:00,13.98,14.04,13.97,14.0,107991.0,13.4654,13.5232,13.4558,13.4847,107991.0
2024-10-24 11:30:00,14.0,14.05,13.98,14.04,64395.0,13.4847,13.5328,13.4654,13.5232,64395.0
2024-10-24 12:00:00,14.04,14.05,13.98,13.99,66631.0,13.5232,13.5328,13.4654,13.475,66631.0
2024-10-24 12:30:00,13.99,14.02,13.97,13.97,81087.0,13.475,13.5039,13.4558,13.4558,81087.0
2024-10-24 13:00:00,13.98,14.02,13.97,14.02,58308.0,13.4654,13.5039,13.4558,13.5039,58308.0
2024-10-24 13:30:00,14.02,14.08,14.0,14.04,31850.0,13.5039,13.5617,13.4847,13.5232,31850.0
2024-10-24 14:00:00,14.04,14.07,14.03,14.06,22980.0,13.5232,13.5521,13.5136,13.5425,22980.0
2024-10-24 14:30:00,14.06,14.06,14.03,14.06,29996.0,13.5425,13.5425,13.5136,13.5425,29996.0
2024-10-24 15:00:00,14.06,14.08,14.05,14.07,39900.0,13.5425,13.5617,13.5328,13.5521,39900.0
2024-10-24 15:30:00,14.07,14.07,14.0,14.05,213160.0,13.5521,13.5521,13.4847,13.5328,213160.0
2024-10-25 09:30:00,14.19,14.21,13.94,13.99,283890.0,13.6677,13.6869,13.4269,13.475,283890.0
2024-10-25 10:00:00,13.99,14.18,13.94,14.18,141400.0,13.475,13.658,13.4269,13.658,141400.0
2024-10-25 10:30:00,14.19,14.19,14.01,14.03,78272.0,13.6677,13.6677,13.4943,13.5136,78272.0
2024-10-25 11:00:00,14.02,14.04,13.96,13.99,108352.0,13.5039,13.5232,13.4461,13.475,108352.0
2024-10-25 11:30:00,13.99,14.01,13.98,13.98,69026.0,13.475,13.4943,13.4654,13.4654,69026.0
2024-10-25 12:00:00,13.99,14.04,13.98,14.01,78850.0,13.475,13.5232,13.4654,13.4943,78850.0
2024-10-25 12:30:00,14.0,14.04,14.0,14.02,46668.0,13.4847,13.5232,13.4847,13.5039,46668.0
2024-10-25 13:00:00,14.02,14.12,14.01,14.11,77539.0,13.5039,13.6002,13.4943,13.5906,77539.0
2024-10-25 13:30:00,14.1,14.13,14.04,14.06,57921.0,13.581,13.6099,13.5232,13.5425,57921.0
2024-10-25 14:00:00,14.06,14.08,14.03,14.08,29091.0,13.5425,13.5617,13.5136,13.5617,29091.0
2024-10-25 14:30:00,14.08,14.09,14.05,14.07,35710.0,13.5617,13.5713,13.5328,13.5521,35710.0
2024-10-25 15:00:00,14.07,14.1,14.04,14.04,60291.0,13.5521,13.581,13.5232,13.5232,60291.0
2024-10-25 15:30:00,14.04,14.1,14.02,14.08,171978.0,13.5232,13.581,13.5039,13.5617,171978.0
2024-10-28 09:30:00,14.2,14.55,14.17,14.52,119719.0,13.6773,14.0144,13.6484,13.9855,119719.0
2024-10-28 10:00:00,14.52,14.56,14.46,14.52,57896.0,13.9855,14.024,13.9277,13.9855,57896.0
2024-10-28 10:30:00,14.51,14.77,14.51,14.75,185615.0,13.9759,14.2263,13.9759,14.2071,185615.0
2024-10-28 11:00:00,14.75,14.87,14.65,14.87,203598.0,14.2071,14.3226,14.1107,14.3226,203598.0
2024-10-28 11:30:00,14.87,14.88,14.72,14.72,144742.0,14.3226,14.3323,14.1782,14.1782,144742.0
2024-10-28 12:00:00,14.73,14.78,14.71,14.75,49029.0,14.1878,14.236,14.1685,14.2071,49029.0
2024-10-28 12:30:00,14.75,14.76,14.61,14.68,117483.0,14.2071,14.2167,14.0722,14.1396,117483.0
2024-10-28 13:00:00,14.68,14.7,14.64,14.7,43968.0,14.1396,14.1589,14.1011,14.1589,43968.0
2024-10-28 13:30:00,14.7,14.73,14.68,14.71,33444.0,14.1589,14.1878,14.1396,14.1685,33444.0
2024-10-28 14:00:00,14.71,14.75,14.7,14.75,40008.0,14.1685,14.2071,14.1589,14.2071,40008.0
2024-10-28 14:30:00,14.75,14.75,14.71,14.73,40550.0,14.2071,14.2071,14.1685,14.1878,40550.0
2024-10-28 15:00:00,14.73,14.74,14.69,14.69,111247.0,14.1878,14.1974,14.1493,14.1493,111247.0
2024-10-28 15:30:00,14.69,14.72,14.66,14.71,249549.0,14.1493,14.1782,14.1204,14.1685,249549.0
2024-10-29 09:30:00,14.73,14.86,14.6,14.73,189131.0,14.1878,14.313,14.0626,14.1878,189131.0
2024-10-29 10:00:00,14.73,14.73,14.56,14.62,124461.0,14.1878,14.1878,14.024,14.0818,124461.0
2024-10-29 10:30:00,14.61,14.75,14.61,14.68,57324.0,14.0722,14.2071,14.0722,14.1396,57324.0
2024-10-29 11:00:00,14.68,14.72,14.64,14.64,87708.0,14.1396,14.1782,14.1011,14.1011,87708.0
2024-10-29 11:30:00,14.63,14.65,14.57,14.58,54652.0,14.0915,14.1107,14.0337,14.0433,54652.0
2024-10-29 12:00:00,14.59,14.64,14.56,14.57,44870.0,14.0529,14.1011,14.024,14.0337,44870.0
2024-10-29 12:30:00,14.57,14.61,14.54,14.59,44272.0,14.0337,14.0722,14.0048,14.0529,44272.0
2024-10-29 13:00:00,14.6,14.61,14.57,14.58,40397.0,14.0626,14.0722,14.0337,14.0433,40397.0
2024-10-29 13:30:00,14.58,14.58,14.48,14.53,129531.0,14.0433,14.0433,13.947,13.9952,129531.0
2024-10-29 14:00:00,14.53,14.6,14.53,14.58,57026.0,13.9952,14.0626,13.9952,14.0433,57026.0
2024-10-29 14:30:00,14.59,14.62,14.58,14.61,64831.0,14.0529,14.0818,14.0433,14.0722,64831.0
2024-10-29 15:00:00,14.61,14.62,14.54,14.56,73726.0,14.0722,14.0818,14.0048,14.024,73726.0
2024-10-29 15:30:00,14.56,14.58,14.51,14.58,408086.0,14.024,14.0433,13.9759,14.0433,408086.0
2024-10-30 09:30:00,14.27,14.37,14.15,14.36,139772.0,13.7447,13.841,13.6291,13.8314,139772.0
2024-10-30 10:00:00,14.37,14.44,14.33,14.41,75424.0,13.841,13.9085,13.8025,13.8796,75424.0
2024-10-30 10:30:00,14.41,14.47,14.38,14.46,62458.0,13.8796,13.9374,13.8507,13.9277,62458.0
2024-10-30 11:00:00,14.46,14.47,14.36,14.36,60837.0,13.9277,13.9374,13.8314,13.8314,60837.0
2024-10-30 11:30:00,14.35,14.36,14.27,14.36,79444.0,13.8218,13.8314,13.7447,13.8314,79444.0
2024-10-30 12:00:00,14.36,14.39,14.33,14.35,103974.0,13.8314,13.8603,13.8025,13.8218,103974.0
2024-10-30 12:30:00,14.35,14.36,14.32,14.32,69748.0,13.8218,13.8314,13.7929,13.7929,69748.0
2024-10-30 13:00:00,14.32,14.34,14.3,14.32,60179.0,13.7929,13.8121,13.7736,13.7929,60179.0
2024-10-30 13:30:00,14.31,14.32,14.28,14.28,39517.0,13.7833,13.7929,13.7544,13.7544,39517.0
2024-10-30 14:00:00,14.28,14.32,14.28,14.31,47667.0,13.7544,13.7929,13.7544,13.7833,47667.0
2024-10-30 14:30:00,14.31,14.34,14.3,14.31,50249.0,13.7833,13.8121,13.7736,13.7833,50249.0
2024-10-30 15:00:00,14.31,14.32,14.28,14.29,65576.0,13.7833,13.7929,13.7544,13.764,65576.0
2024-10-30 15:30:00,14.29,14.3,14.23,14.24,523655.0,13.764,13.7736,13.7062,13.7158,523655.0
2024-10-31 09:30:00,14.24,14.24,14.08,14.21,134961.0,13.7158,13.7158,13.5617,13.6869,134961.0
2024-10-31 10:00:00,14.21,14.42,14.18,14.35,88047.0,13.6869,13.8892,13.658,13.8218,88047.0
2024-10-31 10:30:00,14.35,14.37,14.25,14.29,126125.0,13.8218,13.841,13.7255,13.764,126125.0
2024-10-31 11:00:00,14.29,14.38,14.26,14.35,117387.0,13.764,13.8507,13.7351,13.8218,117387.0
2024-10-31 11:30:00,14.34,14.36,14.3,14.3,112645.0,13.8121,13.8314,13.7736,13.7736,112645.0
2024-10-31 12:00:00,14.31,14.36,14.28,14.36,150192.0,13.7833,13.8314,13.7544,13.8314,150192.0
2024-10-31 12:30:00,14.36,14.4,14.35,14.36,48540.0,13.8314,13.8699,13.8218,13.8314,48540.0
2024-10-31 13:00:00,14.36,14.42,14.35,14.41,63300.0,13.8314,13.8892,13.8218,13.8796,63300.0
2024-10-31 13:30:00,14.4,14.47,14.4,14.43,124496.0,13.8699,13.9374,13.8699,13.8988,124496.0
2024-10-31 14:00:00,14.43,14.45,14.33,14.34,158197.0,13.8988,13.9181,13.8025,13.8121,158197.0
2024-10-31 14:30:00,14.34,14.48,14.33,14.46,124800.0,13.8121,13.947,13.8025,13.9277,124800.0
2024-10-31 15:00:00,14.47,14.47,14.41,14.46,143515.0,13.9374,13.9374,13.8796,13.9277,143515.0
2024-10-31 15:30:00,14.46,14.47,14.4,14.44,598973.0,13.9277,13.9374,13.8699,13.9085,598973.0
2024-11-01 09:30:00,14.45,14.56,14.25,14.44,225800.0,13.9181,14.024,13.7255,13.9085,225800.0
2024-11-01 10:00:00,14.44,14.46,14.31,14.34,176192.0,13.9085,13.9277,13.7833,13.8121,176192.0
2024-11-01 10:30:00,14.34,14.34,14.22,14.23,204583.0,13.8121,13.8121,13.6966,13.7062,204583.0
2024-11-01 11:00:00,14.23,14.23,14.13,14.23,110044.0,13.7062,13.7062,13.6099,13.7062,110044.0
2024-11-01 11:30:00,14.23,14.29,14.21,14.27,71622.0,13.7062,13.764,13.6869,13.7447,71622.0
2024-11-01 12:00:00,14.26,14.29,14.25,14.29,68680.0,13.7351,13.764,13.7255,13.764,68680.0
2024-11-01 12:30:00,14.28,14.33,14.27,14.29,37091.0,13.7544,13.8025,13.7447,13.764,37091.0
2024-11-01 13:00:00,14.3,14.31,14.27,14.28,27225.0,13.7736,13.7833,13.7447,13.7544,27225.0
2024-11-01 13:30:00,14.27,14.27,14.15,14.15,46224.0,13.7447,13.7447,13.6291,13.6291,46224.0
2024-11-01 14:00:00,14.15,14.18,14.13,14.15,81475.0,13.6291,13.658,13.6099,13.6291,81475.0
2024-11-01 14:30:00,14.14,14.18,14.11,14.17,61763.0,13.6195,13.658,13.5906,13.6484,61763.0
2024-11-01 15:00:00,14.17,14.26,14.13,14.25,116040.0,13.6484,13.7351,13.6099,13.7255,116040.0
2024-11-01 15:30:00,14.25,14.26,14.19,14.19,284777.0,13.7255,13.7351,13.6677,13.6677,284777.0
2024-11-04 09:30:00,14.46,14.93,14.42,14.85,259574.0,13.9277,14.3804,13.8892,14.3034,259574.0
2024-11-04 10:00:00,14.85,14.85,14.59,14.63,108276.0,14.3034,14.3034,14.0529,14.0915,108276.0
2024-11-04 10:30:00,14.63,14.72,14.6,14.6,110305.0,14.0915,14.1782,14.0626,14.0626,110305.0
2024-11-04 11:00:00,14.61,14.61,14.46,14.57,127309.0,14.0722,14.0722,13.9277,14.0337,127309.0
2024-11-04 11:30:00,14.57,14.64,14.56,14.58,86640.0,14.0337,14.1011,14.024,14.0433,86640.0
2024-11-04 12:00:00,14.58,14.6,14.54,14.54,45792.0,14.0433,14.0626,14.0048,14.0048,45792.0
2024-11-04 12:30:00,14.55,14.57,14.53,14.57,41256.0,14.0144,14.0337,13.9952,14.0337,41256.0
2024-11-04 13:00:00,14.57,14.57,14.51,14.54,37826.0,14.0337,14.0337,13.9759,14.0048,37826.0
2024-11-04 13:30:00,14.54,14.56,14.52,14.53,55092.0,14.0048,14.024,13.9855,13.9952,55092.0
2024-11-04 14:00:00,14.53,14.57,14.53,14.56,49069.0,13.9952,14.0337,13.9952,14.024,49069.0
2024-11-04 14:30:00,14.56,14.61,14.52,14.59,77154.0,14.024,14.0722,13.9855,14.0529,77154.0
2024-11-04 15:00:00,14.6,14.62,14.57,14.61,113487.0,14.0626,14.0818,14.0337,14.0722,113487.0
2024-11-04 15:30:00,14.61,14.64,14.56,14.62,292371.0,14.0722,14.1011,14.024,14.0818,292371.0
2024-11-05 09:30:00,14.8,15.06,14.55,14.65,420446.0,14.2552,14.5056,14.0144,14.1107,420446.0
2024-11-05 10:00:00,14.64,14.64,14.3,14.42,634769.0,14.1011,14.1011,13.7736,13.8892,634769.0
2024-11-05 10:30:00,14.42,14.67,14.4,14.56,219803.0,13.8892,14.13,13.8699,14.024,219803.0
2024-11-05 11:00:00,14.55,14.57,14.49,14.54,87123.0,14.0144,14.0337,13.9566,14.0048,87123.0
2024-11-05 11:30:00,14.54,14.55,14.43,14.54,64552.0,14.0048,14.0144,13.8988,14.0048,64552.0
2024-11-05 12:00:00,14.54,14.56,14.42,14.46,58848.0,14.0048,14.024,13.8892,13.9277,58848.0
2024-11-05 12:30:00,14.47,14.49,14.45,14.46,21232.0,13.9374,13.9566,13.9181,13.9277,21232.0
2024-11-05 13:00:00,14.46,14.49,14.44,14.46,28928.0,13.9277,13.9566,13.9085,13.9277,28928.0
2024-11-05 13:30:00,14.46,14.48,14.43,14.46,41293.0,13.9277,13.947,13.8988,13.9277,41293.0
2024-11-05 14:00:00,14.46,14.53,14.46,14.53,55288.0,13.9277,13.9952,13.9277,13.9952,55288.0
2024-11-05 14:30:00,14.53,14.56,14.5,14.53,79538.0,13.9952,14.024,13.9663,13.9952,79538.0
2024-11-05 15:00:00,14.53,14.61,14.52,14.61,70861.0,13.9952,14.0722,13.9855,14.0722,70861.0
2024-11-05 15:30:00,14.61,14.63,14.53,14.59,236527.0,14.0722,14.0915,13.9952,14.0529,236527.0
2024-11-06 09:30:00,14.49,14.5,14.04,14.24,297389.0,13.9566,13.9663,13.5232,13.7158,297389.0
2024-11-06 10:00:00,14.24,14.41,14.21,14.34,144071.0,13.7158,13.8796,13.6869,13.8121,144071.0
2024-11-06 10:30:00,14.33,14.4,14.22,14.36,146638.0,13.8025,13.8699,13.6966,13.8314,146638.0
2024-11-06 11:00:00,14.36,14.47,14.35,14.47,88198.0,13.8314,13.9374,13.8218,13.9374,88198.0
2024-11-06 11:30:00,14.48,14.63,14.47,14.6,131437.0,13.947,14.0915,13.9374,14.0626,131437.0
2024-11-06 12:00:00,14.61,14.66,14.58,14.66,114118.0,14.0722,14.1204,14.0433,14.1204,114118.0
2024-11-06 12:30:00,14.65,14.69,14.62,14.69,53927.0,14.1107,14.1493,14.0818,14.1493,53927.0
2024-11-06 13:00:00,14.69,14.71,14.63,14.66,118590.0,14.1493,14.1685,14.0915,14.1204,118590.0
2024-11-06 13:30:00,14.67,14.69,14.58,14.59,90322.0,14.13,14.1493,14.0433,14.0529,90322.0
2024-11-06 14:00:00,14.6,14.64,14.58,14.62,77460.0,14.0626,14.1011,14.0433,14.0818,77460.0
2024-11-06 14:30:00,14.63,14.64,14.47,14.6,168465.0,14.0915,14.1011,13.9374,14.0626,168465.0
2024-11-06 15:00:00,14.6,14.62,14.54,14.62,145363.0,14.0626,14.0818,14.0048,14.0818,145363.0
2024-11-06 15:30:00,14.61,14.7,14.58,14.68,519166.0,14.0722,14.1589,14.0433,14.1396,519166.0
2024-11-07 09:30:00,14.89,15.12,14.6,14.73,357952.0,14.3419,14.5634,14.0626,14.1878,357952.0
2024-11-07 10:00:00,14.74,14.82,14.7,14.77,404613.0,14.1974,14.2745,14.1589,14.2263,404613.0
2024-11-07 10:30:00,14.78,14.82,14.72,14.78,187363.0,14.236,14.2745,14.1782,14.236,187363.0
2024-11-07 11:00:00,14.78,14.81,14.75,14.75,110962.0,14.236,14.2648,14.2071,14.2071,110962.0
2024-11-07 11:30:00,14.75,14.77,14.72,14.73,132815.0,14.2071,14.2263,14.1782,14.1878,132815.0
2024-11-07 12:00:00,14.74,14.79,14.73,14.77,93905.0,14.1974,14.2456,14.1878,14.2263,93905.0
2024-11-07 12:30:00,14.76,14.84,14.72,14.82,82529.0,14.2167,14.2937,14.1782,14.2745,82529.0
2024-11-07 13:00:00,14.81,14.83,14.77,14.78,56613.0,14.2648,14.2841,14.2263,14.236,56613.0
2024-11-07 13:30:00,14.78,14.8,14.76,14.76,64970.0,14.236,14.2552,14.2167,14.2167,64970.0
2024-11-07 14:00:00,14.76,14.9,14.74,14.89,58762.0,14.2167,14.3515,14.1974,14.3419,58762.0
2024-11-07 14:30:00,14.89,15.01,14.87,14.97,243351.0,14.3419,14.4575,14.3226,14.419,243351.0
2024-11-07 15:00:00,14.96,14.97,14.81,14.84,132328.0,14.4093,14.419,14.2648,14.2937,132328.0
2024-11-07 15:30:00,14.84,14.89,14.75,14.77,388112.0,14.2937,14.3419,14.2071,14.2263,388112.0
2024-11-08 09:30:00,14.41,14.48,14.13,14.33,312889.0,13.8796,13.947,13.6099,13.8025,312889.0
2024-11-08 10:00:00,14.32,14.35,14.2,14.2,276625.0,13.7929,13.8218,13.6773,13.6773,276625.0
2024-11-08 10:30:00,14.2,14.27,14.02,14.04,235896.0,13.6773,13.7447,13.5039,13.5232,235896.0
2024-11-08 11:00:00,14.03,14.1,14.0,14.03,261622.0,13.5136,13.581,13.4847,13.5136,261622.0
2024-11-08 11:30:00,14.03,14.1,13.98,14.04,332300.0,13.5136,13.581,13.4654,13.5232,332300.0
2024-11-08 12:00:00,14.04,14.09,14.02,14.09,89785.0,13.5232,13.5713,13.5039,13.5713,89785.0
2024-11-08 12:30:00,14.09,14.09,14.0,14.01,87721.0,13.5713,13.5713,13.4847,13.4943,87721.0
2024-11-08 13:00:00,14.01,14.04,14.0,14.01,99048.0,13.4943,13.5232,13.4847,13.4943,99048.0
2024-11-08 13:30:00,14.01,14.07,14.0,14.06,147835.0,13.4943,13.5521,13.4847,13.5425,147835.0
2024-11-08 14:00:00,14.06,14.08,14.02,14.03,76111.0,13.5425,13.5617,13.5039,13.5136,76111.0
2024-11-08 14:30:00,14.03,14.08,14.01,14.04,100888.0,13.5136,13.5617,13.4943,13.5232,100888.0
2024-11-08 15:00:00,14.04,14.05,13.99,14.02,141670.0,13.5232,13.5328,13.475,13.5039,141670.0
2024-11-08 15:30:00,14.03,14.05,13.96,13.97,561749.0,13.5136,13.5328,13.4461,13.4558,561749.0
2024-11-11 09:30:00,13.8,14.04,13.64,13.79,568350.0,13.292,13.5232,13.1379,13.2824,568350.0
2024-11-11 10:00:00,13.79,13.99,13.79,13.85,309638.0,13.2824,13.475,13.2824,13.3402,309638.0
2024-11-11 10:30:00,13.85,13.87,13.72,13.77,232171.0,13.3402,13.3594,13.215,13.2631,232171.0
2024-11-11 11:00:00,13.78,13.84,13.64,13.82,323490.0,13.2728,13.3306,13.1379,13.3113,323490.0
2024-11-11 11:30:00,13.82,13.95,13.8,13.92,137975.0,13.3113,13.4365,13.292,13.4076,137975.0
2024-11-11 12:00:00,13.92,13.95,13.9,13.92,96646.0,13.4076,13.4365,13.3883,13.4076,96646.0
2024-11-11 12:30:00,13.92,13.97,13.91,13.91,74936.0,13.4076,13.4558,13.398,13.398,74936.0
2024-11-11 13:00:00,13.91,13.93,13.87,13.9,87793.0,13.398,13.4172,13.3594,13.3883,87793.0
2024-11-11 13:30:00,13.9,13.91,13.86,13.9,100587.0,13.3883,13.398,13.3498,13.3883,100587.0
2024-11-11 14:00:00,13.91,13.96,13.89,13.9,150462.0,13.398,13.4461,13.3787,13.3883,150462.0
2024-11-11 14:30:00,13.89,13.96,13.86,13.93,126575.0,13.3787,13.4461,13.3498,13.4172,126575.0
2024-11-11 15:00:00,13.92,13.98,13.91,13.95,155258.0,13.4076,13.4654,13.398,13.4365,155258.0
2024-11-11 15:30:00,13.95,13.99,13.93,13.98,444748.0,13.4365,13.475,13.4172,13.4654,444748.0
2024-11-12 09:30:00,13.65,13.85,13.52,13.66,456811.0,13.1475,13.3402,13.0223,13.1572,456811.0
2024-11-12 10:00:00,13.65,13.69,13.55,13.58,271662.0,13.1475,13.1861,13.0512,13.0801,271662.0
2024-11-12 10:30:00,13.58,13.73,13.58,13.63,180372.0,13.0801,13.2246,13.0801,13.1283,180372.0
2024-11-12 11:00:00,13.63,13.74,13.63,13.73,113050.0,13.1283,13.2342,13.1283,13.2246,113050.0
2024-11-12 11:30:00,13.73,13.74,13.65,13.68,123202.0,13.2246,13.2342,13.1475,13.1764,123202.0
2024-11-12 12:00:00,13.69,13.75,13.68,13.74,140923.0,13.1861,13.2439,13.1764,13.2342,140923.0
2024-11-12 12:30:00,13.74,13.85,13.7,13.83,158911.0,13.2342,13.3402,13.1957,13.3209,158911.0
2024-11-12 13:00:00,13.82,13.91,13.82,13.91,88740.0,13.3113,13.398,13.3113,13.398,88740.0
2024-11-12 13:30:00,13.91,13.93,13.87,13.88,109129.0,13.398,13.4172,13.3594,13.3691,109129.0
2024-11-12 14:00:00,13.88,13.95,13.86,13.93,126900.0,13.3691,13.4365,13.3498,13.4172,126900.0
2024-11-12 14:30:00,13.93,13.98,13.92,13.95,154622.0,13.4172,13.4654,13.4076,13.4365,154622.0
2024-11-12 15:00:00,13.94,13.95,13.89,13.9,141143.0,13.4269,13.4365,13.3787,13.3883,141143.0
2024-11-12 15:30:00,13.9,13.93,13.83,13.89,457139.0,13.3883,13.4172,13.3209,13.3787,457139.0
2024-11-13 09:30:00,14.0,14.06,13.87,14.01,213996.0,13.4847,13.5425,13.3594,13.4943,213996.0
2024-11-13 10:00:00,14.0,14.07,13.94,13.95,145669.0,13.4847,13.5521,13.4269,13.4365,145669.0
2024-11-13 10:30:00,13.94,13.99,13.82,13.87,220229.0,13.4269,13.475,13.3113,13.3594,220229.0
2024-11-13 11:00:00,13.87,13.88,13.82,13.85,164690.0,13.3594,13.3691,13.3113,13.3402,164690.0
2024-11-13 11:30:00,13.85,13.93,13.84,13.93,130780.0,13.3402,13.4172,13.3306,13.4172,130780.0
2024-11-13 12:00:00,13.93,13.96,13.9,13.93,118951.0,13.4172,13.4461,13.3883,13.4172,118951.0
2024-11-13 12:30:00,13.95,14.01,13.91,13.96,141954.0,13.4365,13.4943,13.398,13.4461,141954.0
2024-11-13 13:00:00,13.96,14.02,13.94,13.96,76602.0,13.4461,13.5039,13.4269,13.4461,76602.0
2024-11-13 13:30:00,13.96,13.99,13.93,13.98,76702.0,13.4461,13.475,13.4172,13.4654,76702.0
2024-11-13 14:00:00,13.98,14.02,13.97,14.0,94281.0,13.4654,13.5039,13.4558,13.4847,94281.0
2024-11-13 14:30:00,14.0,14.02,13.98,13.99,75584.0,13.4847,13.5039,13.4654,13.475,75584.0
2024-11-13 15:00:00,13.99,14.04,13.98,14.01,122217.0,13.475,13.5232,13.4654,13.4943,122217.0
2024-11-13 15:30:00,14.01,14.02,13.93,13.93,458267.0,13.4943,13.5039,13.4172,13.4172,458267.0
2024-11-14 09:30:00,13.68,14.04,13.68,13.91,321087.0,13.1764,13.5232,13.1764,13.398,321087.0
2024-11-14 10:00:00,13.9,14.0,13.82,13.96,179619.0,13.3883,13.4847,13.3113,13.4461,179619.0
2024-11-14 10:30:00,13.96,13.98,13.9,13.91,122412.0,13.4461,13.4654,13.3883,13.398,122412.0
2024-11-14 11:00:00,13.91,14.0,13.9,13.96,129666.0,13.398,13.4847,13.3883,13.4461,129666.0
2024-11-14 11:30:00,13.96,14.0,13.93,13.94,101022.0,13.4461,13.4847,13.4172,13.4269,101022.0
2024-11-14 12:00:00,13.94,14.01,13.92,14.01,62926.0,13.4269,13.4943,13.4076,13.4943,62926.0
2024-11-14 12:30:00,14.0,14.04,13.99,14.02,69908.0,13.4847,13.5232,13.475,13.5039,69908.0
2024-11-14 13:00:00,14.02,14.04,14.0,14.01,46479.0,13.5039,13.5232,13.4847,13.4943,46479.0
2024-11-14 13:30:00,14.02,14.04,14.0,14.0,47620.0,13.5039,13.5232,13.4847,13.4847,47620.0
2024-11-14 14:00:00,14.0,14.02,13.97,14.0,85477.0,13.4847,13.5039,13.4558,13.4847,85477.0
2024-11-14 14:30:00,14.0,14.02,13.98,14.0,84886.0,13.4847,13.5039,13.4654,13.4847,84886.0
2024-11-14 15:00:00,14.0,14.01,13.94,14.01,169359.0,13.4847,13.4943,13.4269,13.4943,169359.0
2024-11-14 15:30:00,14.01,14.02,13.93,13.99,523307.0,13.4943,13.5039,13.4172,13.475,523307.0
2024-11-15 09:30:00,14.05,14.16,13.89,13.99,270729.0,13.5328,13.6388,13.3787,13.475,270729.0
2024-11-15 10:00:00,13.99,14.09,13.93,14.08,100837.0,13.475,13.5713,13.4172,13.5617,100837.0
2024-11-15 10:30:00,14.08,14.09,13.95,14.0,79862.0,13.5617,13.5713,13.4365,13.4847,79862.0
2024-11-15 11:00:00,13.99,14.01,13.95,14.01,80401.0,13.475,13.4943,13.4365,13.4943,80401.0
2024-11-15 11:30:00,14.01,14.03,13.96,13.98,57656.0,13.4943,13.5136,13.4461,13.4654,57656.0
2024-11-15 12:00:00,13.97,14.02,13.97,14.0,31887.0,13.4558,13.5039,13.4558,13.4847,31887.0
2024-11-15 12:30:00,14.01,14.04,13.99,14.04,50268.0,13.4943,13.5232,13.475,13.5232,50268.0
2024-11-15 13:00:00,14.03,14.06,14.0,14.0,52585.0,13.5136,13.5425,13.4847,13.4847,52585.0
2024-11-15 13:30:00,14.0,14.03,13.99,14.02,54828.0,13.4847,13.5136,13.475,13.5039,54828.0
2024-11-15 14:00:00,14.02,14.03,13.99,14.0,44997.0,13.5039,13.5136,13.475,13.4847,44997.0
2024-11-15 14:30:00,14.0,14.02,13.99,14.02,46786.0,13.4847,13.5039,13.475,13.5039,46786.0
2024-11-15 15:00:00,14.02,14.04,13.95,14.0,160213.0,13.5039,13.5232,13.4365,13.4847,160213.0
2024-11-15 15:30:00,14.01,14.02,13.92,13.94,441386.0,13.4943,13.5039,13.4076,13.4269,441386.0
2024-11-18 09:30:00,13.98,14.06,13.78,13.86,292745.0,13.4654,13.5425,13.2728,13.3498,292745.0
2024-11-18 10:00:00,13.86,13.94,13.84,13.89,222843.0,13.3498,13.4269,13.3306,13.3787,222843.0
2024-11-18 10:30:00,13.9,13.94,13.8,13.83,286736.0,13.3883,13.4269,13.292,13.3209,286736.0
2024-11-18 11:00:00,13.83,13.84,13.73,13.75,145114.0,13.3209,13.3306,13.2246,13.2439,145114.0
2024-11-18 11:30:00,13.75,13.83,13.74,13.8,125564.0,13.2439,13.3209,13.2342,13.292,125564.0
2024-11-18 12:00:00,13.81,13.96,13.8,13.93,698211.0,13.3017,13.4461,13.292,13.4172,698211.0
2024-11-18 12:30:00,13.94,13.94,13.89,13.89,88563.0,13.4269,13.4269,13.3787,13.3787,88563.0
2024-11-18 13:00:00,13.89,13.95,13.87,13.92,106638.0,13.3787,13.4365,13.3594,13.4076,106638.0
2024-11-18 13:30:00,13.92,13.92,13.88,13.9,89149.0,13.4076,13.4076,13.3691,13.3883,89149.0
2024-11-18 14:00:00,13.89,13.9,13.81,13.83,117166.0,13.3787,13.3883,13.3017,13.3209,117166.0
2024-11-18 14:30:00,13.82,13.84,13.78,13.82,118016.0,13.3113,13.3306,13.2728,13.3113,118016.0
2024-11-18 15:00:00,13.82,13.84,13.74,13.74,162316.0,13.3113,13.3306,13.2342,13.2342,162316.0
2024-11-18 15:30:00,13.74,13.9,13.73,13.87,703558.0,13.2342,13.3883,13.2246,13.3594,703558.0
2024-11-19 09:30:00,13.53,14.1,13.43,13.67,681670.0,13.032,13.581,12.9356,13.1668,681670.0
2024-11-19 10:00:00,13.66,13.88,13.53,13.66,295395.0,13.1572,13.3691,13.032,13.1572,295395.0
2024-11-19 10:30:00,13.67,13.85,13.61,13.62,158867.0,13.1668,13.3402,13.109,13.1187,158867.0
2024-11-19 11:00:00,13.63,13.64,13.52,13.53,187723.0,13.1283,13.1379,13.0223,13.032,187723.0
2024-11-19 11:30:00,13.53,13.54,13.47,13.51,130402.0,13.032,13.0416,12.9742,13.0127,130402.0
2024-11-19 12:00:00,13.51,13.53,13.42,13.49,128657.0,13.0127,13.032,12.926,12.9934,128657.0
2024-11-19 12:30:00,13.49,13.51,13.39,13.4,137897.0,12.9934,13.0127,12.8971,12.9067,137897.0
2024-11-19 13:00:00,13.41,13.41,13.33,13.41,107855.0,12.9164,12.9164,12.8393,12.9164,107855.0
2024-11-19 13:30:00,13.41,13.51,13.4,13.48,86255.0,12.9164,13.0127,12.9067,12.9838,86255.0
2024-11-19 14:00:00,13.49,13.5,13.4,13.41,104326.0,12.9934,13.0031,12.9067,12.9164,104326.0
2024-11-19 14:30:00,13.41,13.43,13.35,13.35,132452.0,12.9164,12.9356,12.8586,12.8586,132452.0
2024-11-19 15:00:00,13.36,13.37,13.31,13.33,165106.0,12.8682,12.8779,12.8201,12.8393,165106.0
2024-11-19 15:30:00,13.33,13.34,13.23,13.25,591339.0,12.8393,12.849,12.743,12.7623,591339.0
2024-11-20 09:30:00,13.35,13.46,13.2,13.36,239738.0,12.8586,12.9645,12.7141,12.8682,239738.0
2024-11-20 10:00:00,13.37,13.47,13.34,13.46,109717.0,12.8779,12.9742,12.849,12.9645,109717.0
2024-11-20 10:30:00,13.46,13.48,13.26,13.29,121232.0,12.9645,12.9838,12.7719,12.8008,121232.0
2024-11-20 11:00:00,13.29,13.32,13.21,13.31,187531.0,12.8008,12.8297,12.7237,12.8201,187531.0
2024-11-20 11:30:00,13.31,13.4,13.3,13.4,108210.0,12.8201,12.9067,12.8104,12.9067,108210.0
2024-11-20 12:00:00,13.4,13.48,13.39,13.44,80788.0,12.9067,12.9838,12.8971,12.9453,80788.0
2024-11-20 12:30:00,13.44,13.46,13.42,13.42,69375.0,12.9453,12.9645,12.926,12.926,69375.0
2024-11-20 13:00:00,13.41,13.43,13.35,13.36,102728.0,12.9164,12.9356,12.8586,12.8682,102728.0
2024-11-20 13:30:00,13.36,13.41,13.31,13.38,89871.0,12.8682,12.9164,12.8201,12.8875,89871.0
2024-11-20 14:00:00,13.38,13.39,13.34,13.36,85589.0,12.8875,12.8971,12.849,12.8682,85589.0
2024-11-20 14:30:00,13.35,13.4,13.33,13.39,93776.0,12.8586,12.9067,12.8393,12.8971,93776.0
2024-11-20 15:00:00,13.38,13.45,13.38,13.44,162937.0,12.8875,12.9549,12.8875,12.9453,162937.0
2024-11-20 15:30:00,13.43,13.56,13.41,13.54,451635.0,12.9356,13.0609,12.9164,13.0416,451635.0
2024-11-21 09:30:00,13.2,13.33,12.92,13.3,442757.0,12.7141,12.8393,12.4444,12.8104,442757.0
2024-11-21 10:00:00,13.29,13.43,13.27,13.36,212717.0,12.8008,12.9356,12.7815,12.8682,212717.0
2024-11-21 10:30:00,13.37,13.41,13.15,13.23,411065.0,12.8779,12.9164,12.666,12.743,411065.0
2024-11-21 11:00:00,13.23,13.37,13.23,13.36,199681.0,12.743,12.8779,12.743,12.8682,199681.0
2024-11-21 11:30:00,13.36,13.4,13.32,13.34,151400.0,12.8682,12.9067,12.8297,12.849,151400.0
2024-11-21 12:00:00,13.34,13.4,13.31,13.4,95699.0,12.849,12.9067,12.8201,12.9067,95699.0
2024-11-21 12:30:00,13.39,13.42,13.35,13.38,169304.0,12.8971,12.926,12.8586,12.8875,169304.0
2024-11-21 13:00:00,13.38,13.43,13.33,13.38,247211.0,12.8875,12.9356,12.8393,12.8875,247211.0
2024-11-21 13:30:00,13.38,13.41,13.37,13.4,174953.0,12.8875,12.9164,12.8779,12.9067,174953.0
2024-11-21 14:00:00,13.4,13.42,13.27,13.28,193667.0,12.9067,12.926,12.7815,12.7912,193667.0
2024-11-21 14:30:00,13.29,13.36,13.27,13.33,225393.0,12.8008,12.8682,12.7815,12.8393,225393.0
2024-11-21 15:00:00,13.33,13.38,13.31,13.38,211442.0,12.8393,12.8875,12.8201,12.8875,211442.0
2024-11-21 15:30:00,13.38,13.49,13.37,13.49,509081.0,12.8875,12.9934,12.8779,12.9934,509081.0
2024-11-22 09:30:00,13.26,13.48,13.2,13.31,255687.0,12.7719,12.9838,12.7141,12.8201,255687.0
2024-11-22 10:00:00,13.33,13.35,13.16,13.23,264331.0,12.8393,12.8586,12.6756,12.743,264331.0
2024-11-22 10:30:00,13.23,13.28,13.2,13.23,163091.0,12.743,12.7912,12.7141,12.743,163091.0
2024-11-22 11:00:00,13.23,13.27,13.23,13.24,148379.0,12.743,12.7815,12.743,12.7526,148379.0
2024-11-22 11:30:00,13.25,13.29,13.22,13.29,99379.0,12.7623,12.8008,12.7334,12.8008,99379.0
2024-11-22 12:00:00,13.29,13.32,13.27,13.29,100114.0,12.8008,12.8297,12.7815,12.8008,100114.0
2024-11-22 12:30:00,13.29,13.35,13.29,13.33,96154.0,12.8008,12.8586,12.8008,12.8393,96154.0
2024-11-22 13:00:00,13.33,13.36,13.32,13.33,81638.0,12.8393,12.8682,12.8297,12.8393,81638.0
2024-11-22 13:30:00,13.33,13.36,13.25,13.28,89427.0,12.8393,12.8682,12.7623,12.7912,89427.0
2024-11-22 14:00:00,13.27,13.3,13.25,13.3,72599.0,12.7815,12.8104,12.7623,12.8104,72599.0
2024-11-22 14:30:00,13.29,13.3,13.26,13.29,104107.0,12.8008,12.8104,12.7719,12.8008,104107.0
2024-11-22 15:00:00,13.29,13.29,13.21,13.21,172894.0,12.8008,12.8008,12.7237,12.7237,172894.0
2024-11-22 15:30:00,13.21,13.27,13.15,13.23,768564.0,12.7237,12.7815,12.666,12.743,768564.0
2024-11-25 09:30:00,13.32,13.6,13.2,13.54,391503.0,12.8297,13.0994,12.7141,13.0416,391503.0
2024-11-25 10:00:00,13.55,13.69,13.54,13.63,247731.0,13.0512,13.1861,13.0416,13.1283,247731.0
2024-11-25 10:30:00,13.63,13.75,13.63,13.71,129963.0,13.1283,13.2439,13.1283,13.2053,129963.0
2024-11-25 11:00:00,13.71,13.76,13.65,13.73,143935.0,13.2053,13.2535,13.1475,13.2246,143935.0
2024-11-25 11:30:00,13.73,13.75,13.71,13.74,70577.0,13.2246,13.2439,13.2053,13.2342,70577.0
2024-11-25 12:00:00,13.75,13.77,13.72,13.75,86545.0,13.2439,13.2631,13.215,13.2439,86545.0
2024-11-25 12:30:00,13.74,13.75,13.67,13.68,67472.0,13.2342,13.2439,13.1668,13.1764,67472.0
2024-11-25 13:00:00,13.68,13.71,13.64,13.65,66030.0,13.1764,13.2053,13.1379,13.1475,66030.0
2024-11-25 13:30:00,13.64,13.66,13.59,13.6,89869.0,13.1379,13.1572,13.0898,13.0994,89869.0
2024-11-25 14:00:00,13.6,13.61,13.52,13.54,136787.0,13.0994,13.109,13.0223,13.0416,136787.0
2024-11-25 14:30:00,13.54,13.6,13.52,13.58,104149.0,13.0416,13.0994,13.0223,13.0801,104149.0
2024-11-25 15:00:00,13.58,13.6,13.51,13.52,168706.0,13.0801,13.0994,13.0127,13.0223,168706.0
2024-11-25 15:30:00,13.52,13.55,13.49,13.55,851318.0,13.0223,13.0512,12.9934,13.0512,851318.0
2024-11-26 09:30:00,13.45,13.47,12.99,13.01,210466.0,12.9549,12.9742,12.5118,12.5311,210466.0
2024-11-26 10:00:00,13.01,13.07,12.99,13.03,294959.0,12.5311,12.5889,12.5118,12.5504,294959.0
2024-11-26 10:30:00,13.03,13.06,12.91,12.94,243129.0,12.5504,12.5793,12.4348,12.4637,243129.0
2024-11-26 11:00:00,12.95,12.98,12.89,12.89,311449.0,12.4733,12.5022,12.4155,12.4155,311449.0
2024-11-26 11:30:00,12.9,12.94,12.87,12.94,138165.0,12.4252,12.4637,12.3963,12.4637,138165.0
2024-11-26 12:00:00,12.94,13.11,12.93,13.08,153684.0,12.4637,12.6274,12.454,12.5985,153684.0
2024-11-26 12:30:00,13.09,13.2,13.06,13.19,102115.0,12.6082,12.7141,12.5793,12.7045,102115.0
2024-11-26 13:00:00,13.19,13.19,13.12,13.15,119753.0,12.7045,12.7045,12.6371,12.666,119753.0
2024-11-26 13:30:00,13.16,13.17,13.12,13.15,117049.0,12.6756,12.6852,12.6371,12.666,117049.0
2024-11-26 14:00:00,13.15,13.16,13.05,13.11,132917.0,12.666,12.6756,12.5696,12.6274,132917.0
2024-11-26 14:30:00,13.11,13.15,13.07,13.12,123274.0,12.6274,12.666,12.5889,12.6371,123274.0
2024-11-26 15:00:00,13.12,13.18,13.11,13.17,110833.0,12.6371,12.6948,12.6274,12.6852,110833.0
2024-11-26 15:30:00,13.17,13.18,13.11,13.14,449330.0,12.6852,12.6948,12.6274,12.6563,449330.0
2024-11-27 09:30:00,13.5,13.75,13.5,13.59,256335.0,13.0031,13.2439,13.0031,13.0898,256335.0
2024-11-27 10:00:00,13.58,13.69,13.49,13.49,92211.0,13.0801,13.1861,12.9934,12.9934,92211.0
2024-11-27 10:30:00,13.49,13.59,13.47,13.59,121046.0,12.9934,13.0898,12.9742,13.0898,121046.0
2024-11-27 11:00:00,13.58,13.59,13.54,13.55,84538.0,13.0801,13.0898,13.0416,13.0512,84538.0
2024-11-27 11:30:00,13.55,13.6,13.54,13.56,55187.0,13.0512,13.0994,13.0416,13.0609,55187.0
2024-11-27 12:00:00,13.56,13.64,13.54,13.63,68324.0,13.0609,13.1379,13.0416,13.1283,68324.0
2024-11-27 12:30:00,13.63,13.67,13.61,13.63,68895.0,13.1283,13.1668,13.109,13.1283,68895.0
2024-11-27 13:00:00,13.63,13.67,13.62,13.66,50661.0,13.1283,13.1668,13.1187,13.1572,50661.0
2024-11-27 13:30:00,13.67,13.69,13.66,13.67,47162.0,13.1668,13.1861,13.1572,13.1668,47162.0
2024-11-27 14:00:00,13.67,13.68,13.61,13.65,53932.0,13.1668,13.1764,13.109,13.1475,53932.0
2024-11-27 14:30:00,13.65,13.68,13.63,13.66,61545.0,13.1475,13.1764,13.1283,13.1572,61545.0
2024-11-27 15:00:00,13.66,13.66,13.6,13.63,80818.0,13.1572,13.1572,13.0994,13.1283,80818.0
2024-11-27 15:30:00,13.63,13.64,13.55,13.55,327467.0,13.1283,13.1379,13.0512,13.0512,327467.0
2024-11-29 09:30:00,13.53,13.57,13.31,13.42,119871.0,13.032,13.0705,12.8201,12.926,119871.0
2024-11-29 10:00:00,13.41,13.57,13.39,13.57,191622.0,12.9164,13.0705,12.8971,13.0705,191622.0
2024-11-29 10:30:00,13.57,13.69,13.56,13.68,134185.0,13.0705,13.1861,13.0609,13.1764,134185.0
2024-11-29 11:00:00,13.68,13.7,13.6,13.63,93130.0,13.1764,13.1957,13.0994,13.1283,93130.0
2024-11-29 11:30:00,13.63,13.66,13.59,13.63,72323.0,13.1283,13.1572,13.0898,13.1283,72323.0
2024-11-29 12:00:00,13.63,13.73,13.62,13.71,118190.0,13.1283,13.2246,13.1187,13.2053,118190.0
2024-11-29 12:30:00,13.71,13.84,13.68,13.81,484049.0,13.2053,13.3306,13.1764,13.3017,484049.0
2024-12-02 09:30:00,13.73,13.8,13.64,13.68,90030.0,13.2246,13.292,13.1379,13.1764,90030.0
2024-12-02 10:00:00,13.67,13.73,13.61,13.62,56267.0,13.1668,13.2246,13.109,13.1187,56267.0
2024-12-02 10:30:00,13.61,13.76,13.58,13.75,242689.0,13.109,13.2535,13.0801,13.2439,242689.0
2024-12-02 11:00:00,13.76,13.79,13.73,13.74,69670.0,13.2535,13.2824,13.2246,13.2342,69670.0
2024-12-02 11:30:00,13.74,13.81,13.71,13.71,100363.0,13.2342,13.3017,13.2053,13.2053,100363.0
2024-12-02 12:00:00,13.71,13.77,13.69,13.71,189257.0,13.2053,13.2631,13.1861,13.2053,189257.0
2024-12-02 12:30:00,13.71,13.74,13.61,13.63,73937.0,13.2053,13.2342,13.109,13.1283,73937.0
2024-12-02 13:00:00,13.63,13.71,13.63,13.7,52833.0,13.1283,13.2053,13.1283,13.1957,52833.0
2024-12-02 13:30:00,13.69,13.7,13.64,13.66,68669.0,13.1861,13.1957,13.1379,13.1572,68669.0
2024-12-02 14:00:00,13.65,13.69,13.65,13.68,75177.0,13.1475,13.1861,13.1475,13.1764,75177.0
2024-12-02 14:30:00,13.68,13.79,13.67,13.74,318645.0,13.1764,13.2824,13.1668,13.2342,318645.0
2024-12-02 15:00:00,13.74,13.81,13.71,13.77,160955.0,13.2342,13.3017,13.2053,13.2631,160955.0
2024-12-02 15:30:00,13.77,13.79,13.73,13.74,454194.0,13.2631,13.2824,13.2246,13.2342,454194.0
2024-12-03 09:30:00,13.76,13.93,13.69,13.87,279420.0,13.2535,13.4172,13.1861,13.3594,279420.0
2024-12-03 10:00:00,13.87,14.01,13.86,13.98,161986.0,13.3594,13.4943,13.3498,13.4654,161986.0
2024-12-03 10:30:00,13.99,14.09,13.98,14.06,162057.0,13.475,13.5713,13.4654,13.5425,162057.0
2024-12-03 11:00:00,14.06,14.21,14.05,14.19,209880.0,13.5425,13.6869,13.5328,13.6677,209880.0
2024-12-03 11:30:00,14.19,14.19,14.06,14.09,113761.0,13.6677,13.6677,13.5425,13.5713,113761.0
2024-12-03 12:00:00,14.09,14.1,14.03,14.05,72596.0,13.5713,13.581,13.5136,13.5328,72596.0
2024-12-03 12:30:00,14.04,14.07,13.96,13.98,72140.0,13.5232,13.5521,13.4461,13.4654,72140.0
2024-12-03 13:00:00,13.98,13.99,13.91,13.92,58850.0,13.4654,13.475,13.398,13.4076,58850.0
2024-12-03 13:30:00,13.92,13.97,13.89,13.96,65867.0,13.4076,13.4558,13.3787,13.4461,65867.0
2024-12-03 14:00:00,13.96,13.97,13.9,13.93,71220.0,13.4461,13.4558,13.3883,13.4172,71220.0
2024-12-03 14:30:00,13.93,13.94,13.86,13.88,77088.0,13.4172,13.4269,13.3498,13.3691,77088.0
2024-12-03 15:00:00,13.88,13.9,13.84,13.89,111256.0,13.3691,13.3883,13.3306,13.3787,111256.0
2024-12-03 15:30:00,13.89,13.89,13.83,13.87,349357.0,13.3787,13.3787,13.3209,13.3594,349357.0
2024-12-04 09:30:00,13.79,13.88,13.46,13.49,152832.0,13.2824,13.3691,12.9645,12.9934,152832.0
2024-12-04 10:00:00,13.48,13.52,13.38,13.38,102517.0,12.9838,13.0223,12.8875,12.8875,102517.0
2024-12-04 10:30:00,13.38,13.43,13.27,13.29,116076.0,12.8875,12.9356,12.7815,12.8008,116076.0
2024-12-04 11:00:00,13.3,13.32,13.25,13.29,90007.0,12.8104,12.8297,12.7623,12.8008,90007.0
2024-12-04 11:30:00,13.29,13.41,13.27,13.38,42082.0,12.8008,12.9164,12.7815,12.8875,42082.0
2024-12-04 12:00:00,13.38,13.4,13.35,13.38,33029.0,12.8875,12.9067,12.8586,12.8875,33029.0
2024-12-04 12:30:00,13.38,13.38,13.33,13.34,22393.0,12.8875,12.8875,12.8393,12.849,22393.0
2024-12-04 13:00:00,13.34,13.34,13.27,13.29,42359.0,12.849,12.849,12.7815,12.8008,42359.0
2024-12-04 13:30:00,13.29,13.3,13.24,13.26,97939.0,12.8008,12.8104,12.7526,12.7719,97939.0
2024-12-04 14:00:00,13.26,13.31,13.22,13.25,93491.0,12.7719,12.8201,12.7334,12.7623,93491.0
2024-12-04 14:30:00,13.25,13.25,13.19,13.21,65192.0,12.7623,12.7623,12.7045,12.7237,65192.0
2024-12-04 15:00:00,13.22,13.22,13.17,13.18,98250.0,12.7334,12.7334,12.6852,12.6948,98250.0
2024-12-04 15:30:00,13.18,13.3,13.15,13.27,361624.0,12.6948,12.8104,12.666,12.7815,361624.0
2024-12-05 09:30:00,13.28,13.39,13.21,13.35,77220.0,12.7912,12.8971,12.7237,12.8586,77220.0
2024-12-05 10:00:00,13.35,13.42,13.32,13.36,108254.0,12.8586,12.926,12.8297,12.8682,108254.0
2024-12-05 10:30:00,13.36,13.38,13.3,13.34,53315.0,12.8682,12.8875,12.8104,12.849,53315.0
2024-12-05 11:00:00,13.34,13.35,13.27,13.32,69166.0,12.849,12.8586,12.7815,12.8297,69166.0
2024-12-05 11:30:00,13.32,13.34,13.23,13.25,49753.0,12.8297,12.849,12.743,12.7623,49753.0
2024-12-05 12:00:00,13.25,13.31,13.24,13.3,27795.0,12.7623,12.8201,12.7526,12.8104,27795.0
2024-12-05 12:30:00,13.29,13.3,13.25,13.26,22027.0,12.8008,12.8104,12.7623,12.7719,22027.0
2024-12-05 13:00:00,13.27,13.28,13.25,13.28,18464.0,12.7815,12.7912,12.7623,12.7912,18464.0
2024-12-05 13:30:00,13.28,13.3,13.24,13.29,48975.0,12.7912,12.8104,12.7526,12.8008,48975.0
2024-12-05 14:00:00,13.29,13.3,13.25,13.28,40455.0,12.8008,12.8104,12.7623,12.7912,40455.0
2024-12-05 14:30:00,13.28,13.3,13.26,13.27,33626.0,12.7912,12.8104,12.7719,12.7815,33626.0
2024-12-05 15:00:00,13.27,13.28,13.22,13.28,34969.0,12.7815,12.7912,12.7334,12.7912,34969.0
2024-12-05 15:30:00,13.28,13.28,13.2,13.25,238016.0,12.7912,12.7912,12.7141,12.7623,238016.0
2024-12-06 09:30:00,13.48,13.63,13.13,13.15,199219.0,12.9838,13.1283,12.6467,12.666,199219.0
2024-12-06 10:00:00,13.15,13.21,13.05,13.08,109919.0,12.666,12.7237,12.5696,12.5985,109919.0
2024-12-06 10:30:00,13.09,13.17,13.03,13.15,94051.0,12.6082,12.6852,12.5504,12.666,94051.0
2024-12-06 11:00:00,13.14,13.21,13.09,13.18,96569.0,12.6563,12.7237,12.6082,12.6948,96569.0
2024-12-06 11:30:00,13.18,13.27,13.18,13.23,56307.0,12.6948,12.7815,12.6948,12.743,56307.0
2024-12-06 12:00:00,13.23,13.32,13.22,13.25,48213.0,12.743,12.8297,12.7334,12.7623,48213.0
2024-12-06 12:30:00,13.25,13.25,13.23,13.24,17344.0,12.7623,12.7623,12.743,12.7526,17344.0
2024-12-06 13:00:00,13.24,13.27,13.18,13.2,55427.0,12.7526,12.7815,12.6948,12.7141,55427.0
2024-12-06 13:30:00,13.2,13.21,13.18,13.21,46272.0,12.7141,12.7237,12.6948,12.7237,46272.0
2024-12-06 14:00:00,13.21,13.26,13.19,13.19,78202.0,12.7237,12.7719,12.7045,12.7045,78202.0
2024-12-06 14:30:00,13.19,13.21,13.13,13.13,67786.0,12.7045,12.7237,12.6467,12.6467,67786.0
2024-12-06 15:00:00,13.13,13.15,13.09,13.14,106848.0,12.6467,12.666,12.6082,12.6563,106848.0
2024-12-06 15:30:00,13.13,13.16,13.07,13.07,451790.0,12.6467,12.6756,12.5889,12.5889,451790.0
2024-12-09 09:30:00,13.94,14.4,13.8,14.38,882357.0,13.4269,13.8699,13.292,13.8507,882357.0
2024-12-09 10:00:00,14.37,14.64,14.36,14.38,589391.0,13.841,14.1011,13.8314,13.8507,589391.0
2024-12-09 10:30:00,14.36,14.67,14.36,14.59,205563.0,13.8314,14.13,13.8314,14.0529,205563.0
2024-12-09 11:00:00,14.59,14.6,14.39,14.44,165817.0,14.0529,14.0626,13.8603,13.9085,165817.0
2024-12-09 11:30:00,14.43,14.68,14.42,14.63,181190.0,13.8988,14.1396,13.8892,14.0915,181190.0
2024-12-09 12:00:00,14.63,14.78,14.62,14.74,123313.0,14.0915,14.236,14.0818,14.1974,123313.0
2024-12-09 12:30:00,14.74,14.77,14.71,14.74,96809.0,14.1974,14.2263,14.1685,14.1974,96809.0
2024-12-09 13:00:00,14.74,14.74,14.58,14.6,58436.0,14.1974,14.1974,14.0433,14.0626,58436.0
2024-12-09 13:30:00,14.6,14.67,14.58,14.66,41301.0,14.0626,14.13,14.0433,14.1204,41301.0
2024-12-09 14:00:00,14.67,14.71,14.65,14.66,128873.0,14.13,14.1685,14.1107,14.1204,128873.0
2024-12-09 14:30:00,14.65,14.67,14.51,14.59,68800.0,14.1107,14.13,13.9759,14.0529,68800.0
2024-12-09 15:00:00,14.59,14.62,14.52,14.61,79943.0,14.0529,14.0818,13.9855,14.0722,79943.0
2024-12-09 15:30:00,14.6,14.64,14.52,14.62,538775.0,14.0626,14.1011,13.9855,14.0818,538775.0
2024-12-10 09:30:00,14.11,14.33,14.01,14.25,345715.0,13.5906,13.8025,13.4943,13.7255,345715.0
2024-12-10 10:00:00,14.23,14.44,14.23,14.32,148291.0,13.7062,13.9085,13.7062,13.7929,148291.0
2024-12-10 10:30:00,14.32,14.42,14.31,14.38,144933.0,13.7929,13.8892,13.7833,13.8507,144933.0
2024-12-10 11:00:00,14.38,14.5,14.37,14.49,100434.0,13.8507,13.9663,13.841,13.9566,100434.0
2024-12-10 11:30:00,14.49,14.59,14.48,14.54,96598.0,13.9566,14.0529,13.947,14.0048,96598.0
2024-12-10 12:00:00,14.54,14.56,14.45,14.48,63971.0,14.0048,14.024,13.9181,13.947,63971.0
2024-12-10 12:30:00,14.48,14.51,14.44,14.47,48337.0,13.947,13.9759,13.9085,13.9374,48337.0
2024-12-10 13:00:00,14.47,14.51,14.46,14.5,36976.0,13.9374,13.9759,13.9277,13.9663,36976.0
2024-12-10 13:30:00,14.5,14.52,14.47,14.5,40714.0,13.9663,13.9855,13.9374,13.9663,40714.0
2024-12-10 14:00:00,14.5,14.5,14.43,14.44,45509.0,13.9663,13.9663,13.8988,13.9085,45509.0
2024-12-10 14:30:00,14.43,14.43,14.33,14.34,106599.0,13.8988,13.8988,13.8025,13.8121,106599.0
2024-12-10 15:00:00,14.35,14.38,14.28,14.34,120074.0,13.8218,13.8507,13.7544,13.8121,120074.0
2024-12-10 15:30:00,14.34,14.38,14.31,14.38,363535.0,13.8121,13.8507,13.7833,13.8507,363535.0
2024-12-11 09:30:00,14.18,14.3,13.91,13.98,82600.0,13.658,13.7736,13.398,13.4654,82600.0
2024-12-11 10:00:00,13.98,13.98,13.86,13.89,77350.0,13.4654,13.4654,13.3498,13.3787,77350.0
2024-12-11 10:30:00,13.89,13.91,13.78,13.89,90243.0,13.3787,13.398,13.2728,13.3787,90243.0
2024-12-11 11:00:00,13.88,13.91,13.79,13.82,323326.0,13.3691,13.398,13.2824,13.3113,323326.0
2024-12-11 11:30:00,13.83,13.92,13.82,13.87,107807.0,13.3209,13.4076,13.3113,13.3594,107807.0
2024-12-11 12:00:00,13.87,13.87,13.79,13.8,22751.0,13.3594,13.3594,13.2824,13.292,22751.0
2024-12-11 12:30:00,13.8,13.81,13.7,13.71,92664.0,13.292,13.3017,13.1957,13.2053,92664.0
2024-12-11 13:00:00,13.71,13.74,13.68,13.7,31138.0,13.2053,13.2342,13.1764,13.1957,31138.0
2024-12-11 13:30:00,13.69,13.74,13.66,13.72,24709.0,13.1861,13.2342,13.1572,13.215,24709.0
2024-12-11 14:00:00,13.73,13.83,13.72,13.78,59292.0,13.2246,13.3209,13.215,13.2728,59292.0
2024-12-11 14:30:00,13.78,13.82,13.77,13.8,42905.0,13.2728,13.3113,13.2631,13.292,42905.0
2024-12-11 15:00:00,13.79,13.8,13.72,13.73,92273.0,13.2824,13.292,13.215,13.2246,92273.0
2024-12-11 15:30:00,13.73,13.8,13.68,13.76,560928.0,13.2246,13.292,13.1764,13.2535,560928.0
2024-12-12 09:30:00,13.79,13.79,13.5,13.54,163527.0,13.2824,13.2824,13.0031,13.0416,163527.0
2024-12-12 10:00:00,13.55,13.57,13.45,13.47,79244.0,13.0512,13.0705,12.9549,12.9742,79244.0
2024-12-12 10:30:00,13.48,13.55,13.45,13.55,92394.0,12.9838,13.0512,12.9549,13.0512,92394.0
2024-12-12 11:00:00,13.54,13.66,13.53,13.66,88084.0,13.0416,13.1572,13.032,13.1572,88084.0
2024-12-12 11:30:00,13.66,13.67,13.61,13.62,49685.0,13.1572,13.1668,13.109,13.1187,49685.0
2024-12-12 12:00:00,13.62,13.63,13.58,13.61,39569.0,13.1187,13.1283,13.0801,13.109,39569.0
2024-12-12 12:30:00,13.61,13.63,13.58,13.62,30945.0,13.109,13.1283,13.0801,13.1187,30945.0
2024-12-12 13:00:00,13.62,13.64,13.58,13.63,25051.0,13.1187,13.1379,13.0801,13.1283,25051.0
2024-12-12 13:30:00,13.63,13.69,13.63,13.68,43255.0,13.1283,13.1861,13.1283,13.1764,43255.0
2024-12-12 14:00:00,13.68,13.81,13.67,13.79,106379.0,13.1764,13.3017,13.1668,13.2824,106379.0
2024-12-12 14:30:00,13.78,13.79,13.73,13.75,114087.0,13.2728,13.2824,13.2246,13.2439,114087.0
2024-12-12 15:00:00,13.74,13.76,13.69,13.7,97534.0,13.2342,13.2535,13.1861,13.1957,97534.0
2024-12-12 15:30:00,13.7,13.76,13.67,13.74,473010.0,13.1957,13.2535,13.1668,13.2342,473010.0
2024-12-13 09:30:00,13.55,13.59,13.3,13.31,142219.0,13.0512,13.0898,12.8104,12.8201,142219.0
2024-12-13 10:00:00,13.31,13.41,13.26,13.39,175624.0,12.8201,12.9164,12.7719,12.8971,175624.0
2024-12-13 10:30:00,13.4,13.53,13.35,13.52,142700.0,12.9067,13.032,12.8586,13.0223,142700.0
2024-12-13 11:00:00,13.52,13.55,13.46,13.54,61889.0,13.0223,13.0512,12.9645,13.0416,61889.0
2024-12-13 11:30:00,13.54,13.61,13.53,13.6,42108.0,13.0416,13.109,13.032,13.0994,42108.0
2024-12-13 12:00:00,13.6,13.62,13.58,13.6,41394.0,13.0994,13.1187,13.0801,13.0994,41394.0
2024-12-13 12:30:00,13.61,13.65,13.59,13.63,39637.0,13.109,13.1475,13.0898,13.1283,39637.0
2024-12-13 13:00:00,13.63,13.68,13.6,13.66,58996.0,13.1283,13.1764,13.0994,13.1572,58996.0
2024-12-13 13:30:00,13.66,13.66,13.62,13.64,43156.0,13.1572,13.1572,13.1187,13.1379,43156.0
2024-12-13 14:00:00,13.63,13.65,13.62,13.65,42036.0,13.1283,13.1475,13.1187,13.1475,42036.0
2024-12-13 14:30:00,13.65,13.65,13.6,13.62,54637.0,13.1475,13.1475,13.0994,13.1187,54637.0
2024-12-13 15:00:00,13.62,13.68,13.6,13.66,127513.0,13.1187,13.1764,13.0994,13.1572,127513.0
2024-12-13 15:30:00,13.66,13.7,13.54,13.62,710300.0,13.1572,13.1957,13.0416,13.1187,710300.0
2024-12-16 09:30:00,13.51,13.84,13.39,13.75,199317.0,13.0127,13.3306,12.8971,13.2439,199317.0
2024-12-16 10:00:00,13.75,13.81,13.58,13.59,171346.0,13.2439,13.3017,13.0801,13.0898,171346.0
2024-12-16 10:30:00,13.58,13.66,13.53,13.6,76584.0,13.0801,13.1572,13.032,13.0994,76584.0
2024-12-16 11:00:00,13.6,13.6,13.48,13.53,167469.0,13.0994,13.0994,12.9838,13.032,167469.0
2024-12-16 11:30:00,13.53,13.54,13.45,13.46,90360.0,13.032,13.0416,12.9549,12.9645,90360.0
2024-12-16 12:00:00,13.46,13.52,13.45,13.49,79373.0,12.9645,13.0223,12.9549,12.9934,79373.0
2024-12-16 12:30:00,13.48,13.53,13.48,13.51,91597.0,12.9838,13.032,12.9838,13.0127,91597.0
2024-12-16 13:00:00,13.52,13.52,13.45,13.46,62119.0,13.0223,13.0223,12.9549,12.9645,62119.0
2024-12-16 13:30:00,13.46,13.55,13.44,13.55,64140.0,12.9645,13.0512,12.9453,13.0512,64140.0
2024-12-16 14:00:00,13.55,13.55,13.46,13.49,70145.0,13.0512,13.0512,12.9645,12.9934,70145.0
2024-12-16 14:30:00,13.49,13.49,13.41,13.45,63705.0,12.9934,12.9934,12.9164,12.9549,63705.0
2024-12-16 15:00:00,13.45,13.45,13.39,13.42,113388.0,12.9549,12.9549,12.8971,12.926,113388.0
2024-12-16 15:30:00,13.42,13.42,13.2,13.21,1436336.0,12.926,12.926,12.7141,12.7237,1436336.0
2024-12-17 09:30:00,13.31,13.39,13.15,13.32,478537.0,12.8201,12.8971,12.666,12.8297,478537.0
2024-12-17 10:00:00,13.32,13.33,13.19,13.28,257089.0,12.8297,12.8393,12.7045,12.7912,257089.0
2024-12-17 10:30:00,13.28,13.46,13.27,13.45,439342.0,12.7912,12.9645,12.7815,12.9549,439342.0
2024-12-17 11:00:00,13.46,13.49,13.29,13.33,474978.0,12.9645,12.9934,12.8008,12.8393,474978.0
2024-12-17 11:30:00,13.33,13.37,13.27,13.31,399769.0,12.8393,12.8779,12.7815,12.8201,399769.0
2024-12-17 12:00:00,13.31,13.36,13.3,13.32,372849.0,12.8201,12.8682,12.8104,12.8297,372849.0
2024-12-17 12:30:00,13.32,13.38,13.31,13.37,98440.0,12.8297,12.8875,12.8201,12.8779,98440.0
2024-12-17 13:00:00,13.38,13.38,13.26,13.27,116106.0,12.8875,12.8875,12.7719,12.7815,116106.0
2024-12-17 13:30:00,13.27,13.32,13.26,13.28,85594.0,12.7815,12.8297,12.7719,12.7912,85594.0
2024-12-17 14:00:00,13.28,13.38,13.27,13.38,107508.0,12.7912,12.8875,12.7815,12.8875,107508.0
2024-12-17 14:30:00,13.38,13.38,13.28,13.3,112725.0,12.8875,12.8875,12.7912,12.8104,112725.0
2024-12-17 15:00:00,13.29,13.32,13.26,13.32,170366.0,12.8008,12.8297,12.7719,12.8297,170366.0
2024-12-17 15:30:00,13.31,13.46,13.24,13.42,808396.0,12.8201,12.9645,12.7526,12.926,808396.0
2024-12-18 09:30:00,13.42,13.75,13.36,13.49,132829.0,12.926,13.2439,12.8682,12.9934,132829.0
2024-12-18 10:00:00,13.5,13.59,13.49,13.56,92165.0,13.0031,13.0898,12.9934,13.0609,92165.0
2024-12-18 10:30:00,13.56,13.61,13.53,13.58,58085.0,13.0609,13.109,13.032,13.0801,58085.0
2024-12-18 11:00:00,13.57,13.64,13.54,13.63,65473.0,13.0705,13.1379,13.0416,13.1283,65473.0
2024-12-18 11:30:00,13.63,13.65,13.6,13.61,48778.0,13.1283,13.1475,13.0994,13.109,48778.0
2024-12-18 12:00:00,13.61,13.65,13.6,13.6,50806.0,13.109,13.1475,13.0994,13.0994,50806.0
2024-12-18 12:30:00,13.61,13.67,13.54,13.65,67367.0,13.109,13.1668,13.0416,13.1475,67367.0
2024-12-18 13:00:00,13.65,13.65,13.57,13.61,71167.0,13.1475,13.1475,13.0705,13.109,71167.0
2024-12-18 13:30:00,13.6,13.66,13.59,13.62,43102.0,13.0994,13.1572,13.0898,13.1187,43102.0
2024-12-18 14:00:00,13.62,13.63,13.51,13.51,85707.0,13.1187,13.1283,13.0127,13.0127,85707.0
2024-12-18 14:30:00,13.5,13.54,13.45,13.45,113698.0,13.0031,13.0416,12.9549,12.9549,113698.0
2024-12-18 15:00:00,13.45,13.48,13.39,13.41,118230.0,12.9549,12.9838,12.8971,12.9164,118230.0
2024-12-18 15:30:00,13.42,13.43,13.33,13.4,460819.0,12.926,12.9356,12.8393,12.9067,460819.0
2024-12-19 09:30:00,13.31,13.65,13.26,13.64,177782.0,12.8201,13.1475,12.7719,13.1379,177782.0
2024-12-19 10:00:00,13.64,13.68,13.57,13.57,92622.0,13.1379,13.1764,13.0705,13.0705,92622.0
2024-12-19 10:30:00,13.57,13.62,13.5,13.61,55857.0,13.0705,13.1187,13.0031,13.109,55857.0
2024-12-19 11:00:00,13.61,13.67,13.59,13.65,53662.0,13.109,13.1668,13.0898,13.1475,53662.0
2024-12-19 11:30:00,13.65,13.68,13.59,13.6,51569.0,13.1475,13.1764,13.0898,13.0994,51569.0
2024-12-19 12:00:00,13.6,13.64,13.58,13.6,41287.0,13.0994,13.1379,13.0801,13.0994,41287.0
2024-12-19 12:30:00,13.6,13.6,13.51,13.52,56433.0,13.0994,13.0994,13.0127,13.0223,56433.0
2024-12-19 13:00:00,13.51,13.52,13.44,13.52,61548.0,13.0127,13.0223,12.9453,13.0223,61548.0
2024-12-19 13:30:00,13.51,13.52,13.4,13.42,71372.0,13.0127,13.0223,12.9067,12.926,71372.0
2024-12-19 14:00:00,13.42,13.45,13.37,13.45,81346.0,12.926,12.9549,12.8779,12.9549,81346.0
2024-12-19 14:30:00,13.45,13.46,13.41,13.43,57191.0,12.9549,12.9645,12.9164,12.9356,57191.0
2024-12-19 15:00:00,13.42,13.43,13.32,13.35,112661.0,12.926,12.9356,12.8297,12.8586,112661.0
2024-12-19 15:30:00,13.36,13.42,13.32,13.36,327432.0,12.8682,12.926,12.8297,12.8682,327432.0
2024-12-20 09:30:00,13.23,13.43,13.2,13.27,79652.0,12.743,12.9356,12.7141,12.7815,79652.0
2024-12-20 10:00:00,13.27,13.41,13.26,13.4,78500.0,12.7815,12.9164,12.7719,12.9067,78500.0
2024-12-20 10:30:00,13.39,13.47,13.39,13.42,72584.0,12.8971,12.9742,12.8971,12.926,72584.0
2024-12-20 11:00:00,13.41,13.48,13.4,13.46,22998.0,12.9164,12.9838,12.9067,12.9645,22998.0
2024-12-20 11:30:00,13.45,13.54,13.45,13.51,33968.0,12.9549,13.0416,12.9549,13.0127,33968.0
2024-12-20 12:00:00,13.51,13.54,13.47,13.48,31889.0,13.0127,13.0416,12.9742,12.9838,31889.0
2024-12-20 12:30:00,13.48,13.49,13.45,13.47,28817.0,12.9838,12.9934,12.9549,12.9742,28817.0
2024-12-20 13:00:00,13.47,13.47,13.43,13.44,28155.0,12.9742,12.9742,12.9356,12.9453,28155.0
2024-12-20 13:30:00,13.44,13.48,13.43,13.46,20696.0,12.9453,12.9838,12.9356,12.9645,20696.0
2024-12-20 14:00:00,13.46,13.48,13.44,13.48,32106.0,12.9645,12.9838,12.9453,12.9838,32106.0
2024-12-20 14:30:00,13.48,13.52,13.47,13.5,80231.0,12.9838,13.0223,12.9742,13.0031,80231.0
2024-12-20 15:00:00,13.5,13.59,13.47,13.54,105458.0,13.0031,13.0898,12.9742,13.0416,105458.0
2024-12-20 15:30:00,13.54,13.6,13.52,13.57,321421.0,13.0416,13.0994,13.0223,13.0705,321421.0
2024-12-23 09:30:00,13.54,13.75,13.45,13.53,97767.0,13.0416,13.2439,12.9549,13.032,97767.0
2024-12-23 10:00:00,13.62,13.63,13.46,13.6,84799.0,13.1187,13.1283,12.9645,13.0994,84799.0
2024-12-23 10:30:00,13.6,13.6,13.5,13.52,50829.0,13.0994,13.0994,13.0031,13.0223,50829.0
2024-12-23 11:00:00,13.52,13.52,13.42,13.48,57397.0,13.0223,13.0223,12.926,12.9838,57397.0
2024-12-23 11:30:00,13.49,13.51,13.44,13.45,42132.0,12.9934,13.0127,12.9453,12.9549,42132.0
2024-12-23 12:00:00,13.45,13.54,13.44,13.54,22241.0,12.9549,13.0416,12.9453,13.0416,22241.0
2024-12-23 12:30:00,13.54,13.6,13.52,13.58,19497.0,13.0416,13.0994,13.0223,13.0801,19497.0
2024-12-23 13:00:00,13.58,13.59,13.56,13.59,12091.0,13.0801,13.0898,13.0609,13.0898,12091.0
2024-12-23 13:30:00,13.59,13.6,13.55,13.57,17001.0,13.0898,13.0994,13.0512,13.0705,17001.0
2024-12-23 14:00:00,13.56,13.61,13.55,13.6,29039.0,13.0609,13.109,13.0512,13.0994,29039.0
2024-12-23 14:30:00,13.6,13.66,13.59,13.66,35857.0,13.0994,13.1572,13.0898,13.1572,35857.0
2024-12-23 15:00:00,13.66,13.68,13.62,13.65,38702.0,13.1572,13.1764,13.1187,13.1475,38702.0
2024-12-23 15:30:00,13.65,13.66,13.57,13.62,166723.0,13.1475,13.1572,13.0705,13.1187,166723.0
2024-12-24 09:30:00,13.67,13.67,13.53,13.61,47105.0,13.1668,13.1668,13.032,13.109,47105.0
2024-12-24 10:00:00,13.61,13.7,13.61,13.69,25427.0,13.109,13.1957,13.109,13.1861,25427.0
2024-12-24 10:30:00,13.69,13.72,13.67,13.71,23703.0,13.1861,13.215,13.1668,13.2053,23703.0
2024-12-24 11:00:00,13.7,13.72,13.7,13.71,13081.0,13.1957,13.215,13.1957,13.2053,13081.0
2024-12-24 11:30:00,13.71,13.74,13.69,13.7,15940.0,13.2053,13.2342,13.1861,13.1957,15940.0
2024-12-24 12:00:00,13.7,13.71,13.69,13.7,14286.0,13.1957,13.2053,13.1861,13.1957,14286.0
2024-12-24 12:30:00,13.71,13.72,13.59,13.63,74634.0,13.2053,13.215,13.0898,13.1283,74634.0
2024-12-26 09:30:00,13.65,13.72,13.53,13.56,49569.0,13.1475,13.215,13.032,13.0609,49569.0
2024-12-26 10:00:00,13.56,13.57,13.51,13.55,57878.0,13.0609,13.0705,13.0127,13.0512,57878.0
2024-12-26 10:30:00,13.56,13.64,13.52,13.63,180655.0,13.0609,13.1379,13.0223,13.1283,180655.0
2024-12-26 11:00:00,13.62,13.63,13.56,13.59,28725.0,13.1187,13.1283,13.0609,13.0898,28725.0
2024-12-26 11:30:00,13.6,13.62,13.59,13.62,11509.0,13.0994,13.1187,13.0898,13.1187,11509.0
2024-12-26 12:00:00,13.61,13.69,13.6,13.68,123901.0,13.109,13.1861,13.0994,13.1764,123901.0
2024-12-26 12:30:00,13.68,13.71,13.65,13.65,13606.0,13.1764,13.2053,13.1475,13.1475,13606.0
2024-12-26 13:00:00,13.65,13.66,13.62,13.65,10718.0,13.1475,13.1572,13.1187,13.1475,10718.0
2024-12-26 13:30:00,13.65,13.66,13.64,13.66,8391.0,13.1475,13.1572,13.1379,13.1572,8391.0
2024-12-26 14:00:00,13.65,13.65,13.6,13.61,15884.0,13.1475,13.1475,13.0994,13.109,15884.0
2024-12-26 14:30:00,13.61,13.62,13.6,13.61,25069.0,13.109,13.1187,13.0994,13.109,25069.0
2024-12-26 15:00:00,13.61,13.63,13.6,13.6,18552.0,13.109,13.1283,13.0994,13.0994,18552.0
2024-12-26 15:30:00,13.61,13.67,13.58,13.62,201036.0,13.109,13.1668,13.0801,13.1187,201036.0
2024-12-27 09:30:00,13.5,13.51,13.22,13.31,148450.0,13.0031,13.0127,12.7334,12.8201,148450.0
2024-12-27 10:00:00,13.3,13.34,13.24,13.31,211919.0,12.8104,12.849,12.7526,12.8201,211919.0
2024-12-27 10:30:00,13.33,13.43,13.3,13.38,103320.0,12.8393,12.9356,12.8104,12.8875,103320.0
2024-12-27 11:00:00,13.38,13.39,13.36,13.38,69368.0,12.8875,12.8971,12.8682,12.8875,69368.0
2024-12-27 11:30:00,13.38,13.4,13.35,13.35,62649.0,12.8875,12.9067,12.8586,12.8586,62649.0
2024-12-27 12:00:00,13.36,13.39,13.31,13.37,89888.0,12.8682,12.8971,12.8201,12.8779,89888.0
2024-12-27 12:30:00,13.37,13.39,13.34,13.36,52122.0,12.8779,12.8971,12.849,12.8682,52122.0
2024-12-27 13:00:00,13.36,13.39,13.34,13.38,42609.0,12.8682,12.8971,12.849,12.8875,42609.0
2024-12-27 13:30:00,13.38,13.46,13.38,13.44,57372.0,12.8875,12.9645,12.8875,12.9453,57372.0
2024-12-27 14:00:00,13.44,13.49,13.43,13.44,113889.0,12.9453,12.9934,12.9356,12.9453,113889.0
2024-12-27 14:30:00,13.43,13.44,13.4,13.44,73238.0,12.9356,12.9453,12.9067,12.9453,73238.0
2024-12-27 15:00:00,13.44,13.44,13.34,13.35,104061.0,12.9453,12.9453,12.849,12.8586,104061.0
2024-12-27 15:30:00,13.35,13.38,13.3,13.34,356484.0,12.8586,12.8875,12.8104,12.849,356484.0
2024-12-30 09:30:00,13.51,13.51,13.12,13.35,289236.0,13.0127,13.0127,12.6371,12.8586,289236.0
2024-12-30 10:00:00,13.35,13.37,13.17,13.18,112468.0,12.8586,12.8779,12.6852,12.6948,112468.0
2024-12-30 10:30:00,13.18,13.19,13.11,13.16,75035.0,12.6948,12.7045,12.6274,12.6756,75035.0
2024-12-30 11:00:00,13.16,13.16,13.1,13.15,32788.0,12.6756,12.6756,12.6178,12.666,32788.0
2024-12-30 11:30:00,13.15,13.15,13.07,13.12,51886.0,12.666,12.666,12.5889,12.6371,51886.0
2024-12-30 12:00:00,13.12,13.16,13.1,13.14,85200.0,12.6371,12.6756,12.6178,12.6563,85200.0
2024-12-30 12:30:00,13.13,13.19,13.12,13.14,60289.0,12.6467,12.7045,12.6371,12.6563,60289.0
2024-12-30 13:00:00,13.13,13.16,13.12,13.16,37134.0,12.6467,12.6756,12.6371,12.6756,37134.0
2024-12-30 13:30:00,13.15,13.17,13.13,13.16,44649.0,12.666,12.6852,12.6467,12.6756,44649.0
2024-12-30 14:00:00,13.16,13.21,13.16,13.18,46870.0,12.6756,12.7237,12.6756,12.6948,46870.0
2024-12-30 14:30:00,13.18,13.25,13.17,13.25,67300.0,12.6948,12.7623,12.6852,12.7623,67300.0
2024-12-30 15:00:00,13.25,13.26,13.21,13.23,74981.0,12.7623,12.7719,12.7237,12.743,74981.0
2024-12-30 15:30:00,13.23,13.33,13.18,13.27,906965.0,12.743,12.8393,12.6948,12.7815,906965.0
2024-12-31 09:30:00,13.3,13.47,13.0,13.37,252485.0,12.8104,12.9742,12.5215,12.8779,252485.0
2024-12-31 10:00:00,13.37,13.39,13.29,13.36,47959.0,12.8779,12.8971,12.8008,12.8682,47959.0
2024-12-31 10:30:00,13.36,13.38,13.3,13.31,55439.0,12.8682,12.8875,12.8104,12.8201,55439.0
2024-12-31 11:00:00,13.31,13.31,13.24,13.25,42676.0,12.8201,12.8201,12.7526,12.7623,42676.0
2024-12-31 11:30:00,13.26,13.3,13.22,13.29,47247.0,12.7719,12.8104,12.7334,12.8008,47247.0
2024-12-31 12:00:00,13.28,13.29,13.24,13.26,32227.0,12.7912,12.8008,12.7526,12.7719,32227.0
2024-12-31 12:30:00,13.26,13.29,13.21,13.25,132325.0,12.7719,12.8008,12.7237,12.7623,132325.0
2024-12-31 13:00:00,13.25,13.33,13.24,13.29,73183.0,12.7623,12.8393,12.7526,12.8008,73183.0
2024-12-31 13:30:00,13.29,13.4,13.28,13.39,23892.0,12.8008,12.9067,12.7912,12.8971,23892.0
2024-12-31 14:00:00,13.4,13.44,13.39,13.41,80672.0,12.9067,12.9453,12.8971,12.9164,80672.0
2024-12-31 14:30:00,13.41,13.42,13.38,13.42,40802.0,12.9164,12.926,12.8875,12.926,40802.0
2024-12-31 15:00:00,13.41,13.44,13.39,13.4,51480.0,12.9164,12.9453,12.8971,12.9067,51480.0
2024-12-31 15:30:00,13.41,13.48,13.37,13.47,760288.0,12.9164,12.9838,12.8779,12.9742,760288.0
2025-01-02 09:30:00,13.36,13.41,13.22,13.22,101738.0,12.8682,12.9164,12.7334,12.7334,101738.0
2025-01-02 10:00:00,13.22,13.28,13.17,13.27,105491.0,12.7334,12.7912,12.6852,12.7815,105491.0
2025-01-02 10:30:00,13.26,13.33,13.25,13.28,47843.0,12.7719,12.8393,12.7623,12.7912,47843.0
2025-01-02 11:00:00,13.29,13.3,13.26,13.29,35475.0,12.8008,12.8104,12.7719,12.8008,35475.0
2025-01-02 11:30:00,13.28,13.3,13.25,13.26,31251.0,12.7912,12.8104,12.7623,12.7719,31251.0
2025-01-02 12:00:00,13.26,13.31,13.25,13.26,70937.0,12.7719,12.8201,12.7623,12.7719,70937.0
2025-01-02 12:30:00,13.25,13.25,13.23,13.24,26529.0,12.7623,12.7623,12.743,12.7526,26529.0
2025-01-02 13:00:00,13.23,13.24,13.13,13.14,281694.0,12.743,12.7526,12.6467,12.6563,281694.0
2025-01-02 13:30:00,13.14,13.14,13.1,13.13,69832.0,12.6563,12.6563,12.6178,12.6467,69832.0
2025-01-02 14:00:00,13.13,13.14,13.09,13.1,62634.0,12.6467,12.6563,12.6082,12.6178,62634.0
2025-01-02 14:30:00,13.09,13.1,13.04,13.06,69298.0,12.6082,12.6178,12.56,12.5793,69298.0
2025-01-02 15:00:00,13.07,13.09,13.04,13.08,84672.0,12.5889,12.6082,12.56,12.5985,84672.0
2025-01-02 15:30:00,13.07,13.11,13.04,13.07,305709.0,12.5889,12.6274,12.56,12.5889,305709.0
2025-01-03 09:30:00,13.14,13.22,13.06,13.09,119732.0,12.6563,12.7334,12.5793,12.6082,119732.0
2025-01-03 10:00:00,13.1,13.12,13.03,13.11,96157.0,12.6178,12.6371,12.5504,12.6274,96157.0
2025-01-03 10:30:00,13.1,13.13,13.04,13.13,79433.0,12.6178,12.6467,12.56,12.6467,79433.0
2025-01-03 11:00:00,13.13,13.18,13.11,13.17,83817.0,12.6467,12.6948,12.6274,12.6852,83817.0
2025-01-03 11:30:00,13.17,13.25,13.16,13.21,78876.0,12.6852,12.7623,12.6756,12.7237,78876.0
2025-01-03 12:00:00,13.21,13.25,13.18,13.19,54477.0,12.7237,12.7623,12.6948,12.7045,54477.0
2025-01-03 12:30:00,13.19,13.28,13.18,13.28,76108.0,12.7045,12.7912,12.6948,12.7912,76108.0
2025-01-03 13:00:00,13.28,13.3,13.26,13.28,39083.0,12.7912,12.8104,12.7719,12.7912,39083.0
2025-01-03 13:30:00,13.27,13.28,13.19,13.2,60862.0,12.7815,12.7912,12.7045,12.7141,60862.0
2025-01-03 14:00:00,13.21,13.24,13.2,13.21,35625.0,12.7237,12.7526,12.7141,12.7237,35625.0
2025-01-03 14:30:00,13.22,13.26,13.21,13.25,43843.0,12.7334,12.7719,12.7237,12.7623,43843.0
2025-01-03 15:00:00,13.25,13.25,13.19,13.23,52415.0,12.7623,12.7623,12.7045,12.743,52415.0
2025-01-03 15:30:00,13.22,13.23,13.16,13.2,247253.0,12.7334,12.743,12.6756,12.7141,247253.0
2025-01-06 09:30:00,13.31,13.34,13.21,13.29,289059.0,12.8201,12.849,12.7237,12.8008,289059.0
2025-01-06 10:00:00,13.29,13.42,13.24,13.32,123841.0,12.8008,12.926,12.7526,12.8297,123841.0
2025-01-06 10:30:00,13.32,13.35,13.21,13.29,66606.0,12.8297,12.8586,12.7237,12.8008,66606.0
2025-01-06 11:00:00,13.29,13.33,13.16,13.27,176228.0,12.8008,12.8393,12.6756,12.7815,176228.0
2025-01-06 11:30:00,13.26,13.27,13.15,13.19,78752.0,12.7719,12.7815,12.666,12.7045,78752.0
2025-01-06 12:00:00,13.19,13.19,13.11,13.12,70584.0,12.7045,12.7045,12.6274,12.6371,70584.0
2025-01-06 12:30:00,13.12,13.16,13.11,13.12,60395.0,12.6371,12.6756,12.6274,12.6371,60395.0
2025-01-06 13:00:00,13.12,13.18,13.09,13.13,102030.0,12.6371,12.6948,12.6082,12.6467,102030.0
2025-01-06 13:30:00,13.13,13.24,13.12,13.21,282353.0,12.6467,12.7526,12.6371,12.7237,282353.0
2025-01-06 14:00:00,13.21,13.22,13.15,13.16,97610.0,12.7237,12.7334,12.666,12.6756,97610.0
2025-01-06 14:30:00,13.15,13.19,13.14,13.17,88931.0,12.666,12.7045,12.6563,12.6852,88931.0
2025-01-06 15:00:00,13.17,13.19,13.14,13.18,135719.0,12.6852,12.7045,12.6563,12.6948,135719.0
2025-01-06 15:30:00,13.18,13.21,13.16,13.19,536527.0,12.6948,12.7237,12.6756,12.7045,536527.0
2025-01-07 09:30:00,13.18,13.31,13.11,13.25,743190.0,12.6948,12.8201,12.6274,12.7623,743190.0
2025-01-07 10:00:00,13.25,13.39,13.22,13.38,595950.0,12.7623,12.8971,12.7334,12.8875,595950.0
2025-01-07 10:30:00,13.39,13.48,13.28,13.33,145505.0,12.8971,12.9838,12.7912,12.8393,145505.0
2025-01-07 11:00:00,13.32,13.43,13.27,13.36,104603.0,12.8297,12.9356,12.7815,12.8682,104603.0
2025-01-07 11:30:00,13.35,13.37,13.31,13.31,85388.0,12.8586,12.8779,12.8201,12.8201,85388.0
2025-01-07 12:00:00,13.32,13.34,13.19,13.24,80062.0,12.8297,12.849,12.7045,12.7526,80062.0
2025-01-07 12:30:00,13.24,13.24,13.16,13.2,142253.0,12.7526,12.7526,12.6756,12.7141,142253.0
2025-01-07 13:00:00,13.2,13.24,13.17,13.21,196010.0,12.7141,12.7526,12.6852,12.7237,196010.0
2025-01-07 13:30:00,13.2,13.22,13.17,13.2,256228.0,12.7141,12.7334,12.6852,12.7141,256228.0
2025-01-07 14:00:00,13.2,13.22,13.17,13.21,97760.0,12.7141,12.7334,12.6852,12.7237,97760.0
2025-01-07 14:30:00,13.21,13.21,13.15,13.18,297378.0,12.7237,12.7237,12.666,12.6948,297378.0
2025-01-07 15:00:00,13.17,13.18,13.09,13.12,453152.0,12.6852,12.6948,12.6082,12.6371,453152.0
2025-01-07 15:30:00,13.12,13.12,12.98,13.02,1114713.0,12.6371,12.6371,12.5022,12.5407,1114713.0
2025-01-08 09:30:00,12.87,13.08,12.76,13.03,998325.0,12.3963,12.5985,12.2903,12.5504,998325.0
2025-01-08 10:00:00,13.03,13.12,13.03,13.03,201220.0,12.5504,12.6371,12.5504,12.5504,201220.0
2025-01-08 10:30:00,13.03,13.08,12.99,13.03,132905.0,12.5504,12.5985,12.5118,12.5504,132905.0
2025-01-08 11:00:00,13.03,13.1,13.0,13.08,62955.0,12.5504,12.6178,12.5215,12.5985,62955.0
2025-01-08 11:30:00,13.08,13.13,13.06,13.07,238705.0,12.5985,12.6467,12.5793,12.5889,238705.0
2025-01-08 12:00:00,13.07,13.1,13.03,13.04,61405.0,12.5889,12.6178,12.5504,12.56,61405.0
2025-01-08 12:30:00,13.05,13.07,13.02,13.04,49703.0,12.5696,12.5889,12.5407,12.56,49703.0
2025-01-08 13:00:00,13.04,13.12,13.04,13.08,303338.0,12.56,12.6371,12.56,12.5985,303338.0
2025-01-08 13:30:00,13.08,13.14,13.06,13.06,72690.0,12.5985,12.6563,12.5793,12.5793,72690.0
2025-01-08 14:00:00,13.06,13.07,13.02,13.05,108079.0,12.5793,12.5889,12.5407,12.5696,108079.0
2025-01-08 14:30:00,13.05,13.09,13.04,13.09,102575.0,12.5696,12.6082,12.56,12.6082,102575.0
2025-01-08 15:00:00,13.08,13.11,13.06,13.08,130986.0,12.5985,12.6274,12.5793,12.5985,130986.0
2025-01-08 15:30:00,13.08,13.16,13.08,13.15,704128.0,12.5985,12.6756,12.5985,12.666,704128.0
2025-01-10 09:30:00,13.1,13.24,13.03,13.07,372728.0,12.6178,12.7526,12.5504,12.5889,372728.0
2025-01-10 10:00:00,13.06,13.07,12.96,13.01,370212.0,12.5793,12.5889,12.4829,12.5311,370212.0
2025-01-10 10:30:00,13.01,13.05,12.99,13.03,97842.0,12.5311,12.5696,12.5118,12.5504,97842.0
2025-01-10 11:00:00,13.02,13.11,12.99,13.1,110199.0,12.5407,12.6274,12.5118,12.6178,110199.0
2025-01-10 11:30:00,13.1,13.12,13.03,13.04,96242.0,12.6178,12.6371,12.5504,12.56,96242.0
2025-01-10 12:00:00,13.04,13.09,13.02,13.05,106607.0,12.56,12.6082,12.5407,12.5696,106607.0
2025-01-10 12:30:00,13.04,13.05,12.98,13.0,106836.0,12.56,12.5696,12.5022,12.5215,106836.0
2025-01-10 13:00:00,13.0,13.02,12.97,12.99,82788.0,12.5215,12.5407,12.4926,12.5118,82788.0
2025-01-10 13:30:00,12.99,13.01,12.94,12.96,156983.0,12.5118,12.5311,12.4637,12.4829,156983.0
2025-01-10 14:00:00,12.96,13.01,12.94,12.96,1395827.0,12.4829,12.5311,12.4637,12.4829,1395827.0
2025-01-10 14:30:00,12.97,13.03,12.94,13.01,439396.0,12.4926,12.5504,12.4637,12.5311,439396.0
2025-01-10 15:00:00,13.01,13.04,12.99,13.02,705774.0,12.5311,12.56,12.5118,12.5407,705774.0
2025-01-10 15:30:00,13.01,13.03,12.96,12.98,720398.0,12.5311,12.5504,12.4829,12.5022,720398.0
2025-01-13 09:30:00,13.06,13.06,12.77,12.88,466438.0,12.5793,12.5793,12.2999,12.4059,466438.0
2025-01-13 10:00:00,12.88,12.93,12.79,12.85,350621.0,12.4059,12.454,12.3192,12.377,350621.0
2025-01-13 10:30:00,12.85,12.9,12.83,12.85,372242.0,12.377,12.4252,12.3577,12.377,372242.0
2025-01-13 11:00:00,12.85,12.89,12.82,12.83,201409.0,12.377,12.4155,12.3481,12.3577,201409.0
2025-01-13 11:30:00,12.84,12.84,12.73,12.74,203439.0,12.3674,12.3674,12.2614,12.271,203439.0
2025-01-13 12:00:00,12.74,12.76,12.71,12.72,142909.0,12.271,12.2903,12.2421,12.2518,142909.0
2025-01-13 12:30:00,12.71,12.78,12.71,12.73,161589.0,12.2421,12.3096,12.2421,12.2614,161589.0
2025-01-13 13:00:00,12.72,12.83,12.72,12.82,133361.0,12.2518,12.3577,12.2518,12.3481,133361.0
2025-01-13 13:30:00,12.82,12.83,12.78,12.79,130512.0,12.3481,12.3577,12.3096,12.3192,130512.0
2025-01-13 14:00:00,12.8,12.8,12.74,12.75,131839.0,12.3288,12.3288,12.271,12.2807,131839.0
2025-01-13 14:30:00,12.75,12.78,12.73,12.75,151902.0,12.2807,12.3096,12.2614,12.2807,151902.0
2025-01-13 15:00:00,12.74,12.75,12.66,12.67,187881.0,12.271,12.2807,12.194,12.2036,187881.0
2025-01-13 15:30:00,12.68,12.7,12.61,12.67,720383.0,12.2133,12.2325,12.1458,12.2036,720383.0
2025-01-14 09:30:00,12.9,12.97,12.78,12.96,353617.0,12.4252,12.4926,12.3096,12.4829,353617.0
2025-01-14 10:00:00,12.96,13.06,12.96,13.01,121627.0,12.4829,12.5793,12.4829,12.5311,121627.0
2025-01-14 10:30:00,13.02,13.06,12.99,13.0,114493.0,12.5407,12.5793,12.5118,12.5215,114493.0
2025-01-14 11:00:00,13.0,13.04,12.96,13.0,151531.0,12.5215,12.56,12.4829,12.5215,151531.0
2025-01-14 11:30:00,12.99,13.0,12.88,12.9,164433.0,12.5118,12.5215,12.4059,12.4252,164433.0
2025-01-14 12:00:00,12.9,12.94,12.89,12.93,108980.0,12.4252,12.4637,12.4155,12.454,108980.0
2025-01-14 12:30:00,12.93,12.98,12.9,12.92,95608.0,12.454,12.5022,12.4252,12.4444,95608.0
2025-01-14 13:00:00,12.91,12.95,12.9,12.94,89741.0,12.4348,12.4733,12.4252,12.4637,89741.0
2025-01-14 13:30:00,12.94,12.98,12.93,12.96,104600.0,12.4637,12.5022,12.454,12.4829,104600.0
2025-01-14 14:00:00,12.95,13.02,12.94,12.98,100995.0,12.4733,12.5407,12.4637,12.5022,100995.0
2025-01-14 14:30:00,12.98,13.01,12.94,12.94,98450.0,12.5022,12.5311,12.4637,12.4637,98450.0
2025-01-14 15:00:00,12.94,13.0,12.94,12.99,113688.0,12.4637,12.5215,12.4637,12.5118,113688.0
2025-01-14 15:30:00,12.98,13.0,12.94,12.98,613417.0,12.5022,12.5215,12.4637,12.5022,613417.0
2025-01-15 09:30:00,13.17,13.27,13.04,13.26,145583.0,12.6852,12.7815,12.56,12.7719,145583.0
2025-01-15 10:00:00,13.26,13.3,13.19,13.23,109435.0,12.7719,12.8104,12.7045,12.743,109435.0
2025-01-15 10:30:00,13.22,13.24,13.14,13.15,92722.0,12.7334,12.7526,12.6563,12.666,92722.0
2025-01-15 11:00:00,13.16,13.23,13.1,13.23,82312.0,12.6756,12.743,12.6178,12.743,82312.0
2025-01-15 11:30:00,13.23,13.23,13.19,13.21,56917.0,12.743,12.743,12.7045,12.7237,56917.0
2025-01-15 12:00:00,13.21,13.27,13.17,13.17,89250.0,12.7237,12.7815,12.6852,12.6852,89250.0
2025-01-15 12:30:00,13.18,13.22,13.15,13.21,38058.0,12.6948,12.7334,12.666,12.7237,38058.0
2025-01-15 13:00:00,13.21,13.25,13.2,13.21,56016.0,12.7237,12.7623,12.7141,12.7237,56016.0
2025-01-15 13:30:00,13.21,13.24,13.17,13.18,89060.0,12.7237,12.7526,12.6852,12.6948,89060.0
2025-01-15 14:00:00,13.17,13.21,13.14,13.2,73634.0,12.6852,12.7237,12.6563,12.7141,73634.0
2025-01-15 14:30:00,13.2,13.22,13.17,13.19,88725.0,12.7141,12.7334,12.6852,12.7045,88725.0
2025-01-15 15:00:00,13.19,13.23,13.17,13.21,66698.0,12.7045,12.743,12.6852,12.7237,66698.0
2025-01-15 15:30:00,13.21,13.3,13.19,13.25,453920.0,12.7237,12.8104,12.7045,12.7623,453920.0
2025-01-16 09:30:00,13.18,13.21,12.97,13.01,113140.0,12.6948,12.7237,12.4926,12.5311,113140.0
2025-01-16 10:00:00,13.01,13.08,13.0,13.07,89883.0,12.5311,12.5985,12.5215,12.5889,89883.0
2025-01-16 10:30:00,13.07,13.15,13.03,13.03,87654.0,12.5889,12.666,12.5504,12.5504,87654.0
2025-01-16 11:00:00,13.04,13.07,13.0,13.02,61453.0,12.56,12.5889,12.5215,12.5407,61453.0
2025-01-16 11:30:00,13.02,13.05,12.98,13.01,150297.0,12.5407,12.5696,12.5022,12.5311,150297.0
2025-01-16 12:00:00,13.0,13.09,12.98,13.09,74478.0,12.5215,12.6082,12.5022,12.6082,74478.0
2025-01-16 12:30:00,13.08,13.09,13.01,13.02,48057.0,12.5985,12.6082,12.5311,12.5407,48057.0
2025-01-16 13:00:00,13.01,13.07,12.99,13.07,97525.0,12.5311,12.5889,12.5118,12.5889,97525.0
2025-01-16 13:30:00,13.07,13.09,13.03,13.04,75405.0,12.5889,12.6082,12.5504,12.56,75405.0
2025-01-16 14:00:00,13.04,13.11,13.02,13.09,104023.0,12.56,12.6274,12.5407,12.6082,104023.0
2025-01-16 14:30:00,13.09,13.13,13.08,13.1,94416.0,12.6082,12.6467,12.5985,12.6178,94416.0
2025-01-16 15:00:00,13.1,13.13,13.08,13.08,94501.0,12.6178,12.6467,12.5985,12.5985,94501.0
2025-01-16 15:30:00,13.09,13.2,13.08,13.17,507689.0,12.6082,12.7141,12.5985,12.6852,507689.0
2025-01-17 09:30:00,13.25,13.6,13.17,13.56,521390.0,12.7623,13.0994,12.6852,13.0609,521390.0
2025-01-17 10:00:00,13.56,13.59,13.34,13.37,320814.0,13.0609,13.0898,12.849,12.8779,320814.0
2025-01-17 10:30:00,13.37,13.48,13.29,13.47,129915.0,12.8779,12.9838,12.8008,12.9742,129915.0
2025-01-17 11:00:00,13.47,13.51,13.41,13.42,104788.0,12.9742,13.0127,12.9164,12.926,104788.0
2025-01-17 11:30:00,13.42,13.49,13.4,13.45,88049.0,12.926,12.9934,12.9067,12.9549,88049.0
2025-01-17 12:00:00,13.45,13.45,13.38,13.42,82632.0,12.9549,12.9549,12.8875,12.926,82632.0
2025-01-17 12:30:00,13.41,13.46,13.41,13.45,42084.0,12.9164,12.9645,12.9164,12.9549,42084.0
2025-01-17 13:00:00,13.45,13.48,13.43,13.48,38958.0,12.9549,12.9838,12.9356,12.9838,38958.0
2025-01-17 13:30:00,13.47,13.48,13.45,13.48,44552.0,12.9742,12.9838,12.9549,12.9838,44552.0
2025-01-17 14:00:00,13.48,13.57,13.45,13.57,119135.0,12.9838,13.0705,12.9549,13.0705,119135.0
2025-01-17 14:30:00,13.57,13.57,13.49,13.52,97617.0,13.0705,13.0705,12.9934,13.0223,97617.0
2025-01-17 15:00:00,13.52,13.52,13.45,13.46,70577.0,13.0223,13.0223,12.9549,12.9645,70577.0
2025-01-17 15:30:00,13.45,13.48,13.42,13.44,307556.0,12.9549,12.9838,12.926,12.9453,307556.0
2025-01-21 09:30:00,13.72,13.72,13.35,13.44,289139.0,13.215,13.215,12.8586,12.9453,289139.0
2025-01-21 10:00:00,13.45,13.53,13.42,13.49,225953.0,12.9549,13.032,12.926,12.9934,225953.0
2025-01-21 10:30:00,13.48,13.55,13.46,13.5,75235.0,12.9838,13.0512,12.9645,13.0031,75235.0
2025-01-21 11:00:00,13.51,13.6,13.49,13.58,45566.0,13.0127,13.0994,12.9934,13.0801,45566.0
2025-01-21 11:30:00,13.58,13.6,13.56,13.58,49369.0,13.0801,13.0994,13.0609,13.0801,49369.0
2025-01-21 12:00:00,13.58,13.64,13.55,13.62,91949.0,13.0801,13.1379,13.0512,13.1187,91949.0
2025-01-21 12:30:00,13.62,13.66,13.58,13.62,128738.0,13.1187,13.1572,13.0801,13.1187,128738.0
2025-01-21 13:00:00,13.62,13.65,13.6,13.63,75498.0,13.1187,13.1475,13.0994,13.1283,75498.0
2025-01-21 13:30:00,13.63,13.67,13.61,13.67,44366.0,13.1283,13.1668,13.109,13.1668,44366.0
2025-01-21 14:00:00,13.67,13.69,13.59,13.6,112329.0,13.1668,13.1861,13.0898,13.0994,112329.0
2025-01-21 14:30:00,13.6,13.65,13.55,13.65,467642.0,13.0994,13.1475,13.0512,13.1475,467642.0
2025-01-21 15:00:00,13.65,13.68,13.64,13.67,171657.0,13.1475,13.1764,13.1379,13.1668,171657.0
2025-01-21 15:30:00,13.67,13.67,13.58,13.62,515792.0,13.1668,13.1668,13.0801,13.1187,515792.0
2025-01-22 09:30:00,13.6,13.71,13.4,13.41,678938.0,13.0994,13.2053,12.9067,12.9164,678938.0
2025-01-22 10:00:00,13.42,13.54,13.37,13.49,925752.0,12.926,13.0416,12.8779,12.9934,925752.0
2025-01-22 10:30:00,13.49,13.53,13.46,13.49,193529.0,12.9934,13.032,12.9645,12.9934,193529.0
2025-01-22 11:00:00,13.48,13.64,13.47,13.64,300327.0,12.9838,13.1379,12.9742,13.1379,300327.0
2025-01-22 11:30:00,13.65,13.73,13.64,13.71,81225.0,13.1475,13.2246,13.1379,13.2053,81225.0
2025-01-22 12:00:00,13.71,13.74,13.68,13.7,77624.0,13.2053,13.2342,13.1764,13.1957,77624.0
2025-01-22 12:30:00,13.7,13.72,13.68,13.71,60593.0,13.1957,13.215,13.1764,13.2053,60593.0
2025-01-22 13:00:00,13.71,13.77,13.71,13.77,80033.0,13.2053,13.2631,13.2053,13.2631,80033.0
2025-01-22 13:30:00,13.77,13.89,13.76,13.88,88817.0,13.2631,13.3787,13.2535,13.3691,88817.0
2025-01-22 14:00:00,13.88,13.91,13.87,13.9,95275.0,13.3691,13.398,13.3594,13.3883,95275.0
2025-01-22 14:30:00,13.9,13.92,13.84,13.85,92647.0,13.3883,13.4076,13.3306,13.3402,92647.0
2025-01-22 15:00:00,13.84,13.84,13.75,13.78,213552.0,13.3306,13.3306,13.2439,13.2728,213552.0
2025-01-22 15:30:00,13.78,13.9,13.77,13.89,543910.0,13.2728,13.3883,13.2631,13.3787,543910.0
2025-01-23 09:30:00,13.97,14.23,13.92,14.06,266986.0,13.4558,13.7062,13.4076,13.5425,266986.0
2025-01-23 10:00:00,14.05,14.18,14.04,14.15,217773.0,13.5328,13.658,13.5232,13.6291,217773.0
2025-01-23 10:30:00,14.14,14.16,14.06,14.13,208330.0,13.6195,13.6388,13.5425,13.6099,208330.0
2025-01-23 11:00:00,14.14,14.23,14.1,14.23,134507.0,13.6195,13.7062,13.581,13.7062,134507.0
2025-01-23 11:30:00,14.23,14.38,14.2,14.29,172916.0,13.7062,13.8507,13.6773,13.764,172916.0
2025-01-23 12:00:00,14.3,14.31,14.2,14.25,109830.0,13.7736,13.7833,13.6773,13.7255,109830.0
2025-01-23 12:30:00,14.25,14.3,14.23,14.28,115094.0,13.7255,13.7736,13.7062,13.7544,115094.0
2025-01-23 13:00:00,14.28,14.3,14.25,14.3,54485.0,13.7544,13.7736,13.7255,13.7736,54485.0
2025-01-23 13:30:00,14.3,14.35,14.28,14.28,160014.0,13.7736,13.8218,13.7544,13.7544,160014.0
2025-01-23 14:00:00,14.29,14.32,14.27,14.29,56804.0,13.764,13.7929,13.7447,13.764,56804.0
2025-01-23 14:30:00,14.29,14.34,14.28,14.34,89886.0,13.764,13.8121,13.7544,13.8121,89886.0
2025-01-23 15:00:00,14.33,14.4,14.32,14.39,92246.0,13.8025,13.8699,13.7929,13.8603,92246.0
2025-01-23 15:30:00,14.4,14.44,14.34,14.4,402460.0,13.8699,13.9085,13.8121,13.8699,402460.0
2025-01-24 09:30:00,14.4,14.71,14.38,14.58,457926.0,13.8699,14.1685,13.8507,14.0433,457926.0
2025-01-24 10:00:00,14.6,14.66,14.52,14.59,172256.0,14.0626,14.1204,13.9855,14.0529,172256.0
2025-01-24 10:30:00,14.59,14.71,14.56,14.62,171945.0,14.0529,14.1685,14.024,14.0818,171945.0
2025-01-24 11:00:00,14.62,14.75,14.61,14.68,155222.0,14.0818,14.2071,14.0722,14.1396,155222.0
2025-01-24 11:30:00,14.68,14.73,14.66,14.71,108888.0,14.1396,14.1878,14.1204,14.1685,108888.0
2025-01-24 12:00:00,14.71,14.74,14.68,14.74,67903.0,14.1685,14.1974,14.1396,14.1974,67903.0
2025-01-24 12:30:00,14.74,14.78,14.69,14.7,73505.0,14.1974,14.236,14.1493,14.1589,73505.0
2025-01-24 13:00:00,14.69,14.74,14.66,14.68,88959.0,14.1493,14.1974,14.1204,14.1396,88959.0
2025-01-24 13:30:00,14.68,14.71,14.66,14.69,62696.0,14.1396,14.1685,14.1204,14.1493,62696.0
2025-01-24 14:00:00,14.7,14.76,14.68,14.72,81614.0,14.1589,14.2167,14.1396,14.1782,81614.0
2025-01-24 14:30:00,14.72,14.76,14.72,14.75,89032.0,14.1782,14.2167,14.1782,14.2071,89032.0
2025-01-24 15:00:00,14.75,14.75,14.67,14.71,165306.0,14.2071,14.2071,14.13,14.1685,165306.0
2025-01-24 15:30:00,14.71,14.78,14.69,14.72,559280.0,14.1685,14.236,14.1493,14.1782,559280.0
2025-01-27 09:30:00,14.8,15.18,14.71,15.01,457017.0,14.2552,14.6212,14.1685,14.4575,457017.0
2025-01-27 10:00:00,15.02,15.03,14.86,14.87,236927.0,14.4671,14.4767,14.313,14.3226,236927.0
2025-01-27 10:30:00,14.87,15.07,14.85,15.03,279712.0,14.3226,14.5153,14.3034,14.4767,279712.0
2025-01-27 11:00:00,15.03,15.06,14.97,15.01,171608.0,14.4767,14.5056,14.419,14.4575,171608.0
2025-01-27 11:30:00,15.01,15.04,14.99,15.03,139249.0,14.4575,14.4864,14.4382,14.4767,139249.0
2025-01-27 12:00:00,15.03,15.03,14.99,14.99,57701.0,14.4767,14.4767,14.4382,14.4382,57701.0
2025-01-27 12:30:00,14.99,15.08,14.97,15.04,138001.0,14.4382,14.5249,14.419,14.4864,138001.0
2025-01-27 13:00:00,15.04,15.16,15.02,15.11,154326.0,14.4864,14.602,14.4671,14.5538,154326.0
2025-01-27 13:30:00,15.12,15.14,15.08,15.08,85538.0,14.5634,14.5827,14.5249,14.5249,85538.0
2025-01-27 14:00:00,15.09,15.1,14.99,15.01,97149.0,14.5345,14.5442,14.4382,14.4575,97149.0
2025-01-27 14:30:00,15.0,15.05,14.99,15.0,101568.0,14.4479,14.496,14.4382,14.4479,101568.0
2025-01-27 15:00:00,15.0,15.03,14.97,15.02,188072.0,14.4479,14.4767,14.419,14.4671,188072.0
2025-01-27 15:30:00,15.03,15.07,14.99,14.99,316796.0,14.4767,14.5153,14.4382,14.4382,316796.0
2025-01-28 09:30:00,14.85,14.9,14.63,14.67,104221.0,14.3034,14.3515,14.0915,14.13,104221.0
2025-01-28 10:00:00,14.68,14.72,14.59,14.62,58633.0,14.1396,14.1782,14.0529,14.0818,58633.0
2025-01-28 10:30:00,14.62,14.64,14.51,14.51,34631.0,14.0818,14.1011,13.9759,13.9759,34631.0
2025-01-28 11:00:00,14.51,14.53,14.41,14.43,42394.0,13.9759,13.9952,13.8796,13.8988,42394.0
2025-01-28 11:30:00,14.43,14.43,14.34,14.39,32374.0,13.8988,13.8988,13.8121,13.8603,32374.0
2025-01-28 12:00:00,14.38,14.42,14.35,14.37,51367.0,13.8507,13.8892,13.8218,13.841,51367.0
2025-01-28 12:30:00,14.38,14.4,14.33,14.4,35009.0,13.8507,13.8699,13.8025,13.8699,35009.0
2025-01-28 13:00:00,14.4,14.41,14.36,14.37,20443.0,13.8699,13.8796,13.8314,13.841,20443.0
2025-01-28 13:30:00,14.37,14.48,14.36,14.46,111144.0,13.841,13.947,13.8314,13.9277,111144.0
2025-01-28 14:00:00,14.46,14.49,14.42,14.45,33151.0,13.9277,13.9566,13.8892,13.9181,33151.0
2025-01-28 14:30:00,14.45,14.54,14.44,14.54,41191.0,13.9181,14.0048,13.9085,14.0048,41191.0
2025-01-28 15:00:00,14.54,14.71,14.53,14.7,51371.0,14.0048,14.1685,13.9952,14.1589,51371.0
2025-01-28 15:30:00,14.7,14.81,14.68,14.8,277762.0,14.1589,14.2648,14.1396,14.2552,277762.0
2025-01-29 09:30:00,14.89,14.97,14.61,14.66,164589.0,14.3419,14.419,14.0722,14.1204,164589.0
2025-01-29 10:00:00,14.67,14.84,14.63,14.78,146704.0,14.13,14.2937,14.0915,14.236,146704.0
2025-01-29 10:30:00,14.78,14.92,14.72,14.91,181474.0,14.236,14.3708,14.1782,14.3612,181474.0
2025-01-29 11:00:00,14.91,14.92,14.75,14.8,109393.0,14.3612,14.3708,14.2071,14.2552,109393.0
2025-01-29 11:30:00,14.78,14.78,14.54,14.57,54720.0,14.236,14.236,14.0048,14.0337,54720.0
2025-01-29 12:00:00,14.56,14.6,14.51,14.57,49441.0,14.024,14.0626,13.9759,14.0337,49441.0
2025-01-29 12:30:00,14.56,14.59,14.52,14.54,74568.0,14.024,14.0529,13.9855,14.0048,74568.0
2025-01-29 13:00:00,14.54,14.55,14.41,14.49,104607.0,14.0048,14.0144,13.8796,13.9566,104607.0
2025-01-29 13:30:00,14.49,14.51,14.46,14.49,60313.0,13.9566,13.9759,13.9277,13.9566,60313.0
2025-01-29 14:00:00,14.49,14.49,14.39,14.46,102360.0,13.9566,13.9566,13.8603,13.9277,102360.0
2025-01-29 14:30:00,14.45,14.47,14.42,14.43,119086.0,13.9181,13.9374,13.8892,13.8988,119086.0
2025-01-29 15:00:00,14.44,14.47,14.4,14.46,94198.0,13.9085,13.9374,13.8699,13.9277,94198.0
2025-01-29 15:30:00,14.45,14.48,14.35,14.4,388049.0,13.9181,13.947,13.8218,13.8699,388049.0
2025-01-30 09:30:00,14.4,14.57,14.39,14.54,298433.0,13.8699,14.0337,13.8603,14.0048,298433.0
2025-01-30 10:00:00,14.54,14.77,14.52,14.71,78638.0,14.0048,14.2263,13.9855,14.1685,78638.0
2025-01-30 10:30:00,14.71,14.93,14.71,14.84,118402.0,14.1685,14.3804,14.1685,14.2937,118402.0
2025-01-30 11:00:00,14.84,14.91,14.81,14.91,85408.0,14.2937,14.3612,14.2648,14.3612,85408.0
2025-01-30 11:30:00,14.91,15.04,14.86,14.99,124894.0,14.3612,14.4864,14.313,14.4382,124894.0
2025-01-30 12:00:00,14.99,15.0,14.84,14.88,38450.0,14.4382,14.4479,14.2937,14.3323,38450.0
2025-01-30 12:30:00,14.88,14.92,14.87,14.9,47400.0,14.3323,14.3708,14.3226,14.3515,47400.0
2025-01-30 13:00:00,14.9,14.95,14.89,14.95,54742.0,14.3515,14.3997,14.3419,14.3997,54742.0
2025-01-30 13:30:00,14.95,15.07,14.93,15.06,71521.0,14.3997,14.5153,14.3804,14.5056,71521.0
2025-01-30 14:00:00,15.06,15.12,15.04,15.08,68771.0,14.5056,14.5634,14.4864,14.5249,68771.0
2025-01-30 14:30:00,15.08,15.15,15.07,15.09,100094.0,14.5249,14.5923,14.5153,14.5345,100094.0
2025-01-30 15:00:00,15.09,15.1,15.01,15.03,96003.0,14.5345,14.5442,14.4575,14.4767,96003.0
2025-01-30 15:30:00,15.03,15.06,14.81,14.97,311984.0,14.4767,14.5056,14.2648,14.419,311984.0
2025-01-31 09:30:00,14.81,14.88,14.51,14.52,275711.0,14.2648,14.3323,13.9759,13.9855,275711.0
2025-01-31 10:00:00,14.52,14.54,14.4,14.45,91514.0,13.9855,14.0048,13.8699,13.9181,91514.0
2025-01-31 10:30:00,14.46,14.56,14.41,14.5,89664.0,13.9277,14.024,13.8796,13.9663,89664.0
2025-01-31 11:00:00,14.51,14.57,14.44,14.52,115525.0,13.9759,14.0337,13.9085,13.9855,115525.0
2025-01-31 11:30:00,14.52,14.56,14.51,14.52,49353.0,13.9855,14.024,13.9759,13.9855,49353.0
2025-01-31 12:00:00,14.52,14.54,14.47,14.47,91709.0,13.9855,14.0048,13.9374,13.9374,91709.0
2025-01-31 12:30:00,14.48,14.52,14.45,14.48,58993.0,13.947,13.9855,13.9181,13.947,58993.0
2025-01-31 13:00:00,14.48,14.54,14.37,14.39,87625.0,13.947,14.0048,13.841,13.8603,87625.0
2025-01-31 13:30:00,14.38,14.41,14.24,14.26,123389.0,13.8507,13.8796,13.7158,13.7351,123389.0
2025-01-31 14:00:00,14.25,14.31,14.21,14.29,102031.0,13.7255,13.7833,13.6869,13.764,102031.0
2025-01-31 14:30:00,14.3,14.32,14.23,14.24,85282.0,13.7736,13.7929,13.7062,13.7158,85282.0
2025-01-31 15:00:00,14.25,14.34,14.2,14.29,114893.0,13.7255,13.8121,13.6773,13.764,114893.0
2025-01-31 15:30:00,14.29,14.43,14.24,14.37,442817.0,13.764,13.8988,13.7158,13.841,442817.0
2025-02-03 09:30:00,13.98,13.98,13.47,13.6,436341.0,13.4654,13.4654,12.9742,13.0994,436341.0
2025-02-03 10:00:00,13.61,13.95,13.56,13.93,321634.0,13.109,13.4365,13.0609,13.4172,321634.0
2025-02-03 10:30:00,13.93,14.07,13.91,14.01,198281.0,13.4172,13.5521,13.398,13.4943,198281.0
2025-02-03 11:00:00,14.01,14.11,13.95,14.05,137290.0,13.4943,13.5906,13.4365,13.5328,137290.0
2025-02-03 11:30:00,14.06,14.09,14.0,14.02,145724.0,13.5425,13.5713,13.4847,13.5039,145724.0
2025-02-03 12:00:00,14.02,14.07,14.0,14.04,118672.0,13.5039,13.5521,13.4847,13.5232,118672.0
2025-02-03 12:30:00,14.04,14.11,13.97,14.01,175625.0,13.5232,13.5906,13.4558,13.4943,175625.0
2025-02-03 13:00:00,14.0,14.02,13.94,13.95,124180.0,13.4847,13.5039,13.4269,13.4365,124180.0
2025-02-03 13:30:00,13.95,13.97,13.87,13.88,110269.0,13.4365,13.4558,13.3594,13.3691,110269.0
2025-02-03 14:00:00,13.88,13.91,13.86,13.88,163469.0,13.3691,13.398,13.3498,13.3691,163469.0
2025-02-03 14:30:00,13.88,13.97,13.87,13.93,182697.0,13.3691,13.4558,13.3594,13.4172,182697.0
2025-02-03 15:00:00,13.92,13.95,13.86,13.89,185167.0,13.4076,13.4365,13.3498,13.3787,185167.0
2025-02-03 15:30:00,13.89,13.92,13.86,13.88,374599.0,13.3787,13.4076,13.3498,13.3691,374599.0
2025-02-04 09:30:00,14.19,14.3,14.14,14.25,136352.0,13.6677,13.7736,13.6195,13.7255,136352.0
2025-02-04 10:00:00,14.25,14.45,14.2,14.45,72342.0,13.7255,13.9181,13.6773,13.9181,72342.0
2025-02-04 10:30:00,14.44,14.62,14.42,14.54,127834.0,13.9085,14.0818,13.8892,14.0048,127834.0
2025-02-04 11:00:00,14.53,14.75,14.51,14.71,146013.0,13.9952,14.2071,13.9759,14.1685,146013.0
2025-02-04 11:30:00,14.71,14.86,14.7,14.83,266605.0,14.1685,14.313,14.1589,14.2841,266605.0
2025-02-04 12:00:00,14.83,14.85,14.67,14.83,206070.0,14.2841,14.3034,14.13,14.2841,206070.0
2025-02-04 12:30:00,14.83,14.91,14.83,14.84,103476.0,14.2841,14.3612,14.2841,14.2937,103476.0
2025-02-04 13:00:00,14.84,14.88,14.8,14.87,79774.0,14.2937,14.3323,14.2552,14.3226,79774.0
2025-02-04 13:30:00,14.88,14.89,14.77,14.79,71133.0,14.3323,14.3419,14.2263,14.2456,71133.0
2025-02-04 14:00:00,14.79,14.84,14.78,14.84,86309.0,14.2456,14.2937,14.236,14.2937,86309.0
2025-02-04 14:30:00,14.84,14.85,14.79,14.83,157073.0,14.2937,14.3034,14.2456,14.2841,157073.0
2025-02-04 15:00:00,14.82,14.83,14.77,14.78,117124.0,14.2745,14.2841,14.2263,14.236,117124.0
2025-02-04 15:30:00,14.78,14.86,14.77,14.85,561067.0,14.236,14.313,14.2263,14.3034,561067.0
2025-02-05 09:30:00,14.58,14.61,14.23,14.45,259768.0,14.0433,14.0722,13.7062,13.9181,259768.0
2025-02-05 10:00:00,14.47,14.48,14.34,14.39,85021.0,13.9374,13.947,13.8121,13.8603,85021.0
2025-02-05 10:30:00,14.39,14.41,14.31,14.37,110827.0,13.8603,13.8796,13.7833,13.841,110827.0
2025-02-05 11:00:00,14.37,14.37,14.26,14.35,43452.0,13.841,13.841,13.7351,13.8218,43452.0
2025-02-05 11:30:00,14.35,14.37,14.3,14.36,87196.0,13.8218,13.841,13.7736,13.8314,87196.0
2025-02-05 12:00:00,14.36,14.42,14.34,14.4,69362.0,13.8314,13.8892,13.8121,13.8699,69362.0
2025-02-05 12:30:00,14.4,14.46,14.4,14.43,46698.0,13.8699,13.9277,13.8699,13.8988,46698.0
2025-02-05 13:00:00,14.43,14.54,14.42,14.48,81810.0,13.8988,14.0048,13.8892,13.947,81810.0
2025-02-05 13:30:00,14.48,14.48,14.44,14.46,49869.0,13.947,13.947,13.9085,13.9277,49869.0
2025-02-05 14:00:00,14.46,14.51,14.44,14.44,112614.0,13.9277,13.9759,13.9085,13.9085,112614.0
2025-02-05 14:30:00,14.44,14.46,14.43,14.43,65210.0,13.9085,13.9277,13.8988,13.8988,65210.0
2025-02-05 15:00:00,14.44,14.47,14.42,14.44,121715.0,13.9085,13.9374,13.8892,13.9085,121715.0
2025-02-05 15:30:00,14.44,14.45,14.26,14.36,344805.0,13.9085,13.9181,13.7351,13.8314,344805.0
2025-02-06 09:30:00,14.79,15.06,14.67,14.96,390378.0,14.2456,14.5056,14.13,14.4093,390378.0
2025-02-06 10:00:00,14.93,15.18,14.9,15.17,259781.0,14.3804,14.6212,14.3515,14.6116,259781.0
2025-02-06 10:30:00,15.16,15.24,15.11,15.19,200743.0,14.602,14.679,14.5538,14.6309,200743.0
2025-02-06 11:00:00,15.19,15.3,15.17,15.29,137766.0,14.6309,14.7368,14.6116,14.7272,137766.0
2025-02-06 11:30:00,15.29,15.29,15.13,15.17,156773.0,14.7272,14.7272,14.5731,14.6116,156773.0
2025-02-06 12:00:00,15.18,15.2,15.14,15.18,80795.0,14.6212,14.6405,14.5827,14.6212,80795.0
2025-02-06 12:30:00,15.17,15.19,15.12,15.15,72975.0,14.6116,14.6309,14.5634,14.5923,72975.0
2025-02-06 13:00:00,15.15,15.16,15.1,15.14,80072.0,14.5923,14.602,14.5442,14.5827,80072.0
2025-02-06 13:30:00,15.14,15.19,15.11,15.12,93296.0,14.5827,14.6309,14.5538,14.5634,93296.0
2025-02-06 14:00:00,15.12,15.15,15.1,15.11,79300.0,14.5634,14.5923,14.5442,14.5538,79300.0
2025-02-06 14:30:00,15.12,15.16,15.09,15.15,94175.0,14.5634,14.602,14.5345,14.5923,94175.0
2025-02-06 15:00:00,15.15,15.23,15.14,15.21,138279.0,14.5923,14.6694,14.5827,14.6501,138279.0
2025-02-06 15:30:00,15.21,15.27,15.19,15.21,592674.0,14.6501,14.7079,14.6309,14.6501,592674.0
2025-02-07 09:30:00,15.13,15.42,15.02,15.21,438972.0,14.5731,14.8524,14.4671,14.6501,438972.0
2025-02-07 10:00:00,15.2,15.42,15.07,15.36,366458.0,14.6405,14.8524,14.5153,14.7946,366458.0
2025-02-07 10:30:00,15.36,15.39,15.0,15.06,302460.0,14.7946,14.8235,14.4479,14.5056,302460.0
2025-02-07 11:00:00,15.05,15.05,14.87,14.95,267946.0,14.496,14.496,14.3226,14.3997,267946.0
2025-02-07 11:30:00,14.95,15.02,14.89,14.9,211577.0,14.3997,14.4671,14.3419,14.3515,211577.0
2025-02-07 12:00:00,14.9,15.06,14.89,14.97,145803.0,14.3515,14.5056,14.3419,14.419,145803.0
2025-02-07 12:30:00,14.96,15.01,14.93,15.0,131132.0,14.4093,14.4575,14.3804,14.4479,131132.0
2025-02-07 13:00:00,15.0,15.06,14.95,14.97,109600.0,14.4479,14.5056,14.3997,14.419,109600.0
2025-02-07 13:30:00,14.96,15.0,14.92,14.94,129525.0,14.4093,14.4479,14.3708,14.3901,129525.0
2025-02-07 14:00:00,14.93,15.04,14.92,14.95,203288.0,14.3804,14.4864,14.3708,14.3997,203288.0
2025-02-07 14:30:00,14.95,15.02,14.94,15.0,151364.0,14.3997,14.4671,14.3901,14.4479,151364.0
2025-02-07 15:00:00,15.0,15.04,14.96,14.99,174570.0,14.4479,14.4864,14.4093,14.4382,174570.0
2025-02-07 15:30:00,14.98,15.03,14.94,14.96,630378.0,14.4286,14.4767,14.3901,14.4093,630378.0
2025-02-10 09:30:00,15.32,15.89,15.21,15.69,524222.0,14.7561,15.3051,14.6501,15.1125,524222.0
2025-02-10 10:00:00,15.68,15.71,15.53,15.65,519464.0,15.1028,15.1317,14.9583,15.0739,519464.0
2025-02-10 10:30:00,15.65,15.67,15.44,15.51,178494.0,15.0739,15.0932,14.8717,14.9391,178494.0
2025-02-10 11:00:00,15.5,15.51,15.25,15.25,213216.0,14.9294,14.9391,14.6887,14.6887,213216.0
2025-02-10 11:30:00,15.26,15.29,15.11,15.2,255568.0,14.6983,14.7272,14.5538,14.6405,255568.0
2025-02-10 12:00:00,15.21,15.3,15.18,15.24,114712.0,14.6501,14.7368,14.6212,14.679,114712.0
2025-02-10 12:30:00,15.24,15.31,15.21,15.29,97902.0,14.679,14.7464,14.6501,14.7272,97902.0
2025-02-10 13:00:00,15.28,15.3,15.25,15.29,101005.0,14.7175,14.7368,14.6887,14.7272,101005.0
2025-02-10 13:30:00,15.29,15.35,15.27,15.28,101861.0,14.7272,14.785,14.7079,14.7175,101861.0
2025-02-10 14:00:00,15.28,15.32,15.25,15.32,78195.0,14.7175,14.7561,14.6887,14.7561,78195.0
2025-02-10 14:30:00,15.32,15.39,15.29,15.38,73704.0,14.7561,14.8235,14.7272,14.8139,73704.0
2025-02-10 15:00:00,15.38,15.38,15.33,15.35,163319.0,14.8139,14.8139,14.7657,14.785,163319.0
2025-02-10 15:30:00,15.34,15.35,15.22,15.29,617750.0,14.7753,14.785,14.6598,14.7272,617750.0
2025-02-11 09:30:00,15.07,15.19,14.99,15.14,315814.0,14.5153,14.6309,14.4382,14.5827,315814.0
2025-02-11 10:00:00,15.15,15.28,14.99,15.04,186465.0,14.5923,14.7175,14.4382,14.4864,186465.0
2025-02-11 10:30:00,15.03,15.2,15.01,15.19,204174.0,14.4767,14.6405,14.4575,14.6309,204174.0
2025-02-11 11:00:00,15.17,15.29,15.12,15.14,84665.0,14.6116,14.7272,14.5634,14.5827,84665.0
2025-02-11 11:30:00,15.15,15.17,15.07,15.16,96934.0,14.5923,14.6116,14.5153,14.602,96934.0
2025-02-11 12:00:00,15.16,15.2,15.11,15.12,42548.0,14.602,14.6405,14.5538,14.5634,42548.0
2025-02-11 12:30:00,15.12,15.14,15.08,15.1,38519.0,14.5634,14.5827,14.5249,14.5442,38519.0
2025-02-11 13:00:00,15.11,15.11,15.02,15.05,47241.0,14.5538,14.5538,14.4671,14.496,47241.0
2025-02-11 13:30:00,15.04,15.07,15.0,15.03,37811.0,14.4864,14.5153,14.4479,14.4767,37811.0
2025-02-11 14:00:00,15.03,15.09,15.01,15.08,45091.0,14.4767,14.5345,14.4575,14.5249,45091.0
2025-02-11 14:30:00,15.08,15.15,15.06,15.12,55650.0,14.5249,14.5923,14.5056,14.5634,55650.0
2025-02-11 15:00:00,15.12,15.16,15.11,15.13,69630.0,14.5634,14.602,14.5538,14.5731,69630.0
2025-02-11 15:30:00,15.13,15.14,15.03,15.05,340972.0,14.5731,14.5827,14.4767,14.496,340972.0
2025-02-12 09:30:00,15.01,15.11,14.36,14.62,669731.0,14.4575,14.5538,13.8314,14.0818,669731.0
2025-02-12 10:00:00,14.62,14.69,14.4,14.56,468829.0,14.0818,14.1493,13.8699,14.024,468829.0
2025-02-12 10:30:00,14.57,14.76,14.56,14.74,316569.0,14.0337,14.2167,14.024,14.1974,316569.0
2025-02-12 11:00:00,14.75,14.82,14.7,14.71,205010.0,14.2071,14.2745,14.1589,14.1685,205010.0
2025-02-12 11:30:00,14.71,14.76,14.68,14.76,176716.0,14.1685,14.2167,14.1396,14.2167,176716.0
2025-02-12 12:00:00,14.76,14.86,14.75,14.78,148868.0,14.2167,14.313,14.2071,14.236,148868.0
2025-02-12 12:30:00,14.78,14.88,14.78,14.85,115060.0,14.236,14.3323,14.236,14.3034,115060.0
2025-02-12 13:00:00,14.85,14.94,14.83,14.91,134715.0,14.3034,14.3901,14.2841,14.3612,134715.0
2025-02-12 13:30:00,14.91,14.92,14.86,14.88,84421.0,14.3612,14.3708,14.313,14.3323,84421.0
2025-02-12 14:00:00,14.88,14.91,14.85,14.88,104779.0,14.3323,14.3612,14.3034,14.3323,104779.0
2025-02-12 14:30:00,14.88,14.92,14.86,14.87,105110.0,14.3323,14.3708,14.313,14.3226,105110.0
2025-02-12 15:00:00,14.87,14.91,14.84,14.88,173899.0,14.3226,14.3612,14.2937,14.3323,173899.0
2025-02-12 15:30:00,14.87,14.94,14.87,14.92,555889.0,14.3226,14.3901,14.3226,14.3708,555889.0
2025-02-13 09:30:00,14.85,15.21,14.83,14.95,192992.0,14.3034,14.6501,14.2841,14.3997,192992.0
2025-02-13 10:00:00,14.94,15.18,14.91,15.17,234715.0,14.3901,14.6212,14.3612,14.6116,234715.0
2025-02-13 10:30:00,15.18,15.22,15.09,15.18,127388.0,14.6212,14.6598,14.5345,14.6212,127388.0
2025-02-13 11:00:00,15.19,15.35,15.17,15.34,125105.0,14.6309,14.785,14.6116,14.7753,125105.0
2025-02-13 11:30:00,15.35,15.37,15.24,15.27,75167.0,14.785,14.8042,14.679,14.7079,75167.0
2025-02-13 12:00:00,15.28,15.3,15.24,15.28,59263.0,14.7175,14.7368,14.679,14.7175,59263.0
2025-02-13 12:30:00,15.27,15.34,15.26,15.33,66956.0,14.7079,14.7753,14.6983,14.7657,66956.0
2025-02-13 13:00:00,15.34,15.38,15.32,15.34,77273.0,14.7753,14.8139,14.7561,14.7753,77273.0
2025-02-13 13:30:00,15.34,15.36,15.23,15.35,114408.0,14.7753,14.7946,14.6694,14.785,114408.0
2025-02-13 14:00:00,15.35,15.47,15.34,15.46,166382.0,14.785,14.9006,14.7753,14.8909,166382.0
2025-02-13 14:30:00,15.46,15.5,15.43,15.44,132819.0,14.8909,14.9294,14.862,14.8717,132819.0
2025-02-13 15:00:00,15.44,15.47,15.39,15.43,112934.0,14.8717,14.9006,14.8235,14.862,112934.0
2025-02-13 15:30:00,15.43,15.5,15.42,15.48,602209.0,14.862,14.9294,14.8524,14.9102,602209.0
2025-02-14 09:30:00,16.03,16.04,15.57,15.68,540718.0,15.4399,15.4496,14.9969,15.1028,540718.0
2025-02-14 10:00:00,15.68,15.69,15.15,15.16,318030.0,15.1028,15.1125,14.5923,14.602,318030.0
2025-02-14 10:30:00,15.15,15.24,15.11,15.15,270400.0,14.5923,14.679,14.5538,14.5923,270400.0
2025-02-14 11:00:00,15.15,15.22,15.05,15.2,190946.0,14.5923,14.6598,14.496,14.6405,190946.0
2025-02-14 11:30:00,15.2,15.28,15.19,15.27,151409.0,14.6405,14.7175,14.6309,14.7079,151409.0
2025-02-14 12:00:00,15.27,15.31,15.18,15.19,86322.0,14.7079,14.7464,14.6212,14.6309,86322.0
2025-02-14 12:30:00,15.18,15.24,15.15,15.2,95720.0,14.6212,14.679,14.5923,14.6405,95720.0
2025-02-14 13:00:00,15.21,15.33,15.19,15.28,83142.0,14.6501,14.7657,14.6309,14.7175,83142.0
2025-02-14 13:30:00,15.28,15.34,15.25,15.26,73773.0,14.7175,14.7753,14.6887,14.6983,73773.0
2025-02-14 14:00:00,15.25,15.29,15.23,15.29,109167.0,14.6887,14.7272,14.6694,14.7272,109167.0
2025-02-14 14:30:00,15.29,15.34,15.26,15.31,97922.0,14.7272,14.7753,14.6983,14.7464,97922.0
2025-02-14 15:00:00,15.31,15.37,15.29,15.33,137761.0,14.7464,14.8042,14.7272,14.7657,137761.0
2025-02-14 15:30:00,15.34,15.37,15.3,15.37,449607.0,14.7753,14.8042,14.7368,14.8042,449607.0
2025-02-18 09:30:00,15.37,15.4,14.63,14.69,698203.0,14.8042,14.8331,14.0915,14.1493,698203.0
2025-02-18 10:00:00,14.69,14.72,14.54,14.56,447481.0,14.1493,14.1782,14.0048,14.024,447481.0
2025-02-18 10:30:00,14.57,14.68,14.49,14.49,278046.0,14.0337,14.1396,13.9566,13.9566,278046.0
2025-02-18 11:00:00,14.5,14.65,14.46,14.64,192700.0,13.9663,14.1107,13.9277,14.1011,192700.0
2025-02-18 11:30:00,14.64,14.77,14.59,14.77,224988.0,14.1011,14.2263,14.0529,14.2263,224988.0
2025-02-18 12:00:00,14.77,14.77,14.63,14.68,178547.0,14.2263,14.2263,14.0915,14.1396,178547.0
2025-02-18 12:30:00,14.68,14.71,14.59,14.63,179585.0,14.1396,14.1685,14.0529,14.0915,179585.0
2025-02-18 13:00:00,14.63,14.69,14.59,14.66,169738.0,14.0915,14.1493,14.0529,14.1204,169738.0
2025-02-18 13:30:00,14.66,14.7,14.64,14.68,140617.0,14.1204,14.1589,14.1011,14.1396,140617.0
2025-02-18 14:00:00,14.68,14.71,14.65,14.69,125869.0,14.1396,14.1685,14.1107,14.1493,125869.0
2025-02-18 14:30:00,14.69,14.81,14.68,14.7,147707.0,14.1493,14.2648,14.1396,14.1589,147707.0
2025-02-18 15:00:00,14.7,14.71,14.65,14.66,131293.0,14.1589,14.1685,14.1107,14.1204,131293.0
2025-02-18 15:30:00,14.65,14.72,14.58,14.71,727442.0,14.1107,14.1782,14.0433,14.1685,727442.0
2025-02-19 09:30:00,14.68,14.69,14.49,14.53,198710.0,14.1396,14.1493,13.9566,13.9952,198710.0
2025-02-19 10:00:00,14.52,14.54,14.36,14.44,291948.0,13.9855,14.0048,13.8314,13.9085,291948.0
2025-02-19 10:30:00,14.43,14.48,14.4,14.46,214580.0,13.8988,13.947,13.8699,13.9277,214580.0
2025-02-19 11:00:00,14.46,14.61,14.45,14.48,70014.0,13.9277,14.0722,13.9181,13.947,70014.0
2025-02-19 11:30:00,14.48,14.5,14.44,14.46,86329.0,13.947,13.9663,13.9085,13.9277,86329.0
2025-02-19 12:00:00,14.46,14.55,14.44,14.52,76761.0,13.9277,14.0144,13.9085,13.9855,76761.0
2025-02-19 12:30:00,14.52,14.56,14.49,14.55,45569.0,13.9855,14.024,13.9566,14.0144,45569.0
2025-02-19 13:00:00,14.55,14.57,14.5,14.51,76007.0,14.0144,14.0337,13.9663,13.9759,76007.0
2025-02-19 13:30:00,14.51,14.54,14.49,14.5,63930.0,13.9759,14.0048,13.9566,13.9663,63930.0
2025-02-19 14:00:00,14.5,14.51,14.48,14.49,82009.0,13.9663,13.9759,13.947,13.9566,82009.0
2025-02-19 14:30:00,14.49,14.5,14.43,14.45,193544.0,13.9566,13.9663,13.8988,13.9181,193544.0
2025-02-19 15:00:00,14.45,14.46,14.42,14.44,108113.0,13.9181,13.9277,13.8892,13.9085,108113.0
2025-02-19 15:30:00,14.44,14.58,14.41,14.57,651990.0,13.9085,14.0433,13.8796,14.0337,651990.0
2025-02-20 09:30:00,14.69,15.25,14.57,14.98,650708.0,14.1493,14.6887,14.0337,14.4286,650708.0
2025-02-20 10:00:00,14.95,15.01,14.64,14.69,367012.0,14.3997,14.4575,14.1011,14.1493,367012.0
2025-02-20 10:30:00,14.68,14.73,14.48,14.54,288389.0,14.1396,14.1878,13.947,14.0048,288389.0
2025-02-20 11:00:00,14.54,14.68,14.47,14.64,198941.0,14.0048,14.1396,13.9374,14.1011,198941.0
2025-02-20 11:30:00,14.65,14.66,14.35,14.4,204208.0,14.1107,14.1204,13.8218,13.8699,204208.0
2025-02-20 12:00:00,14.4,14.41,14.16,14.33,213323.0,13.8699,13.8796,13.6388,13.8025,213323.0
2025-02-20 12:30:00,14.34,14.36,14.24,14.31,107889.0,13.8121,13.8314,13.7158,13.7833,107889.0
2025-02-20 13:00:00,14.31,14.42,14.3,14.36,82924.0,13.7833,13.8892,13.7736,13.8314,82924.0
2025-02-20 13:30:00,14.37,14.37,14.28,14.29,82810.0,13.841,13.841,13.7544,13.764,82810.0
2025-02-20 14:00:00,14.28,14.36,14.23,14.35,97452.0,13.7544,13.8314,13.7062,13.8218,97452.0
2025-02-20 14:30:00,14.35,14.45,14.34,14.41,115767.0,13.8218,13.9181,13.8121,13.8796,115767.0
2025-02-20 15:00:00,14.42,14.45,14.34,14.36,132707.0,13.8892,13.9181,13.8121,13.8314,132707.0
2025-02-20 15:30:00,14.36,14.53,14.34,14.53,851317.0,13.8314,13.9952,13.8121,13.9952,851317.0
2025-02-21 09:30:00,15.0,15.09,14.41,14.44,1087170.0,14.4479,14.5345,13.8796,13.9085,1087170.0
2025-02-21 10:00:00,14.43,14.47,14.08,14.27,890626.0,13.8988,13.9374,13.5617,13.7447,890626.0
2025-02-21 10:30:00,14.27,14.34,14.16,14.29,636427.0,13.7447,13.8121,13.6388,13.764,636427.0
2025-02-21 11:00:00,14.31,14.92,14.29,14.81,549904.0,13.7833,14.3708,13.764,14.2648,549904.0
2025-02-21 11:30:00,14.81,14.98,14.68,14.79,417932.0,14.2648,14.4286,14.1396,14.2456,417932.0
2025-02-21 12:00:00,14.79,14.84,14.57,14.63,203986.0,14.2456,14.2937,14.0337,14.0915,203986.0
2025-02-21 12:30:00,14.63,14.73,14.62,14.65,149637.0,14.0915,14.1878,14.0818,14.1107,149637.0
2025-02-21 13:00:00,14.65,14.78,14.6,14.68,174831.0,14.1107,14.236,14.0626,14.1396,174831.0
2025-02-21 13:30:00,14.67,14.8,14.62,14.63,160943.0,14.13,14.2552,14.0818,14.0915,160943.0
2025-02-21 14:00:00,14.63,14.66,14.49,14.52,175796.0,14.0915,14.1204,13.9566,13.9855,175796.0
2025-02-21 14:30:00,14.52,14.64,14.51,14.56,172474.0,13.9855,14.1011,13.9759,14.024,172474.0
2025-02-21 15:00:00,14.55,14.62,14.51,14.6,246911.0,14.0144,14.0818,13.9759,14.0626,246911.0
2025-02-21 15:30:00,14.6,14.74,14.58,14.74,821901.0,14.0626,14.1974,14.0433,14.1974,821901.0
2025-02-24 09:30:00,13.62,14.1,13.31,13.85,762526.0,13.1187,13.581,12.8201,13.3402,762526.0
2025-02-24 10:00:00,13.83,14.15,13.81,13.93,437262.0,13.3209,13.6291,13.3017,13.4172,437262.0
2025-02-24 10:30:00,13.94,14.01,13.87,13.9,171443.0,13.4269,13.4943,13.3594,13.3883,171443.0
2025-02-24 11:00:00,13.9,14.21,13.89,14.2,189180.0,13.3883,13.6869,13.3787,13.6773,189180.0
2025-02-24 11:30:00,14.21,14.35,14.15,14.21,238603.0,13.6869,13.8218,13.6291,13.6869,238603.0
2025-02-24 12:00:00,14.21,14.23,14.08,14.19,131311.0,13.6869,13.7062,13.5617,13.6677,131311.0
2025-02-24 12:30:00,14.19,14.29,14.18,14.23,134558.0,13.6677,13.764,13.658,13.7062,134558.0
2025-02-24 13:00:00,14.24,14.26,14.15,14.16,156728.0,13.7158,13.7351,13.6291,13.6388,156728.0
2025-02-24 13:30:00,14.17,14.22,14.15,14.17,130497.0,13.6484,13.6966,13.6291,13.6484,130497.0
2025-02-24 14:00:00,14.17,14.24,14.15,14.23,129633.0,13.6484,13.7158,13.6291,13.7062,129633.0
2025-02-24 14:30:00,14.23,14.33,14.21,14.29,122443.0,13.7062,13.8025,13.6869,13.764,122443.0
2025-02-24 15:00:00,14.29,14.31,14.2,14.21,127229.0,13.764,13.7833,13.6773,13.6869,127229.0
2025-02-24 15:30:00,14.21,14.32,14.1,14.24,752022.0,13.6869,13.7929,13.581,13.7158,752022.0
2025-02-25 09:30:00,14.66,15.09,14.48,14.98,2048005.0,14.1204,14.5345,13.947,14.4286,2048005.0
2025-02-25 10:00:00,14.98,15.01,14.9,15.0,928386.0,14.4286,14.4575,14.3515,14.4479,928386.0
2025-02-25 10:30:00,15.0,15.05,14.93,15.04,1328093.0,14.4479,14.496,14.3804,14.4864,1328093.0
2025-02-25 11:00:00,15.04,15.11,14.99,15.08,427034.0,14.4864,14.5538,14.4382,14.5249,427034.0
2025-02-25 11:30:00,15.08,15.12,15.01,15.11,259441.0,14.5249,14.5634,14.4575,14.5538,259441.0
2025-02-25 12:00:00,15.11,15.19,15.08,15.09,245381.0,14.5538,14.6309,14.5249,14.5345,245381.0
2025-02-25 12:30:00,15.09,15.16,15.07,15.15,136664.0,14.5345,14.602,14.5153,14.5923,136664.0
2025-02-25 13:00:00,15.15,15.23,15.15,15.21,151842.0,14.5923,14.6694,14.5923,14.6501,151842.0
2025-02-25 13:30:00,15.21,15.25,15.16,15.22,107309.0,14.6501,14.6887,14.602,14.6598,107309.0
2025-02-25 14:00:00,15.21,15.23,15.03,15.04,170644.0,14.6501,14.6694,14.4767,14.4864,170644.0
2025-02-25 14:30:00,15.03,15.12,15.02,15.07,124081.0,14.4767,14.5634,14.4671,14.5153,124081.0
2025-02-25 15:00:00,15.07,15.14,14.99,15.12,201818.0,14.5153,14.5827,14.4382,14.5634,201818.0
2025-02-25 15:30:00,15.12,15.26,15.09,15.16,793115.0,14.5634,14.6983,14.5345,14.602,793115.0
2025-02-26 09:30:00,15.48,15.5,15.14,15.42,1755746.0,14.9102,14.9294,14.5827,14.8524,1755746.0
2025-02-26 10:00:00,15.42,15.78,15.41,15.7,1076918.0,14.8524,15.1991,14.8428,15.1221,1076918.0
2025-02-26 10:30:00,15.7,16.0,15.67,15.93,416119.0,15.1221,15.411,15.0932,15.3436,416119.0
2025-02-26 11:00:00,15.93,15.99,15.87,15.97,247780.0,15.3436,15.4014,15.2858,15.3821,247780.0
2025-02-26 11:30:00,15.97,15.97,15.89,15.91,264262.0,15.3821,15.3821,15.3051,15.3244,264262.0
2025-02-26 12:00:00,15.91,15.98,15.87,15.96,165662.0,15.3244,15.3918,15.2858,15.3725,165662.0
2025-02-26 12:30:00,15.96,15.97,15.84,15.85,84036.0,15.3725,15.3821,15.2569,15.2666,84036.0
2025-02-26 13:00:00,15.85,15.86,15.8,15.8,86502.0,15.2666,15.2762,15.2184,15.2184,86502.0
2025-02-26 13:30:00,15.79,15.85,15.77,15.8,100417.0,15.2088,15.2666,15.1895,15.2184,100417.0
2025-02-26 14:00:00,15.81,15.84,15.71,15.74,171616.0,15.228,15.2569,15.1317,15.1606,171616.0
2025-02-26 14:30:00,15.74,15.77,15.7,15.71,95788.0,15.1606,15.1895,15.1221,15.1317,95788.0
2025-02-26 15:00:00,15.7,15.75,15.66,15.74,105140.0,15.1221,15.1702,15.0836,15.1606,105140.0
2025-02-26 15:30:00,15.74,15.88,15.74,15.87,718289.0,15.1606,15.2955,15.1606,15.2858,718289.0
2025-02-27 09:30:00,15.8,16.19,15.6,16.14,755962.0,15.2184,15.594,15.0258,15.5459,755962.0
2025-02-27 10:00:00,16.13,16.13,15.95,16.07,637904.0,15.5363,15.5363,15.3629,15.4785,637904.0
2025-02-27 10:30:00,16.07,16.09,16.04,16.05,255539.0,15.4785,15.4977,15.4496,15.4592,255539.0
2025-02-27 11:00:00,16.05,16.28,16.05,16.26,387897.0,15.4592,15.6807,15.4592,15.6615,387897.0
2025-02-27 11:30:00,16.25,16.32,16.23,16.3,174378.0,15.6518,15.7193,15.6326,15.7,174378.0
2025-02-27 12:00:00,16.3,16.36,16.28,16.29,168342.0,15.7,15.7578,15.6807,15.6904,168342.0
2025-02-27 12:30:00,16.29,16.33,16.26,16.29,150869.0,15.6904,15.7289,15.6615,15.6904,150869.0
2025-02-27 13:00:00,16.28,16.34,16.27,16.32,65615.0,15.6807,15.7385,15.6711,15.7193,65615.0
2025-02-27 13:30:00,16.33,16.38,16.31,16.37,97600.0,15.7289,15.7771,15.7096,15.7674,97600.0
2025-02-27 14:00:00,16.37,16.4,16.34,16.35,101269.0,15.7674,15.7963,15.7385,15.7482,101269.0
2025-02-27 14:30:00,16.35,16.35,16.29,16.32,119469.0,15.7482,15.7482,15.6904,15.7193,119469.0
2025-02-27 15:00:00,16.32,16.34,16.21,16.29,279678.0,15.7193,15.7385,15.6133,15.6904,279678.0
2025-02-27 15:30:00,16.29,16.29,16.07,16.08,758847.0,15.6904,15.6904,15.4785,15.4881,758847.0
2025-02-28 09:30:00,15.61,16.0,15.39,15.89,601900.0,15.0354,15.411,14.8235,15.3051,601900.0
2025-02-28 10:00:00,15.89,15.91,15.6,15.76,488197.0,15.3051,15.3244,15.0258,15.1799,488197.0
2025-02-28 10:30:00,15.74,15.88,15.63,15.82,416273.0,15.1606,15.2955,15.0547,15.2377,416273.0
2025-02-28 11:00:00,15.83,15.88,15.7,15.71,254988.0,15.2473,15.2955,15.1221,15.1317,254988.0
2025-02-28 11:30:00,15.71,15.73,15.64,15.69,102135.0,15.1317,15.151,15.0643,15.1125,102135.0
2025-02-28 12:00:00,15.69,15.72,15.67,15.71,79042.0,15.1125,15.1413,15.0932,15.1317,79042.0
2025-02-28 12:30:00,15.71,15.74,15.57,15.59,137015.0,15.1317,15.1606,14.9969,15.0161,137015.0
2025-02-28 13:00:00,15.59,15.6,15.43,15.48,128880.0,15.0161,15.0258,14.862,14.9102,128880.0
2025-02-28 13:30:00,15.48,15.59,15.47,15.5,175807.0,14.9102,15.0161,14.9006,14.9294,175807.0
2025-02-28 14:00:00,15.49,15.57,15.48,15.53,107655.0,14.9198,14.9969,14.9102,14.9583,107655.0
2025-02-28 14:30:00,15.53,15.6,15.48,15.51,116199.0,14.9583,15.0258,14.9102,14.9391,116199.0
2025-02-28 15:00:00,15.51,15.6,15.51,15.57,145919.0,14.9391,15.0258,14.9391,14.9969,145919.0
2025-02-28 15:30:00,15.56,15.71,15.51,15.71,648959.0,14.9872,15.1317,14.9391,15.1317,648959.0
2025-03-03 09:30:00,15.73,15.8,15.47,15.58,343533.0,15.151,15.2184,14.9006,15.0065,343533.0
2025-03-03 10:00:00,15.57,15.7,15.52,15.69,152230.0,14.9969,15.1221,14.9487,15.1125,152230.0
2025-03-03 10:30:00,15.69,15.76,15.67,15.7,151550.0,15.1125,15.1799,15.0932,15.1221,151550.0
2025-03-03 11:00:00,15.7,15.78,15.59,15.61,95602.0,15.1221,15.1991,15.0161,15.0354,95602.0
2025-03-03 11:30:00,15.61,15.64,15.5,15.52,88893.0,15.0354,15.0643,14.9294,14.9487,88893.0
2025-03-03 12:00:00,15.52,15.59,15.5,15.55,40485.0,14.9487,15.0161,14.9294,14.9776,40485.0
2025-03-03 12:30:00,15.56,15.58,15.49,15.51,58705.0,14.9872,15.0065,14.9198,14.9391,58705.0
2025-03-03 13:00:00,15.51,15.51,15.33,15.37,61480.0,14.9391,14.9391,14.7657,14.8042,61480.0
2025-03-03 13:30:00,15.37,15.5,15.34,15.41,119364.0,14.8042,14.9294,14.7753,14.8428,119364.0
2025-03-03 14:00:00,15.41,15.46,15.4,15.42,50797.0,14.8428,14.8909,14.8331,14.8524,50797.0
2025-03-03 14:30:00,15.43,15.45,15.31,15.31,108167.0,14.862,14.8813,14.7464,14.7464,108167.0
2025-03-03 15:00:00,15.31,15.34,15.23,15.25,142505.0,14.7464,14.7753,14.6694,14.6887,142505.0
2025-03-03 15:30:00,15.25,15.3,15.2,15.26,432434.0,14.6887,14.7368,14.6405,14.6983,432434.0
2025-03-04 09:30:00,15.2,15.47,15.09,15.4,302644.0,14.6405,14.9006,14.5345,14.8331,302644.0
2025-03-04 10:00:00,15.41,15.62,15.4,15.54,354482.0,14.8428,15.045,14.8331,14.968,354482.0
2025-03-04 10:30:00,15.54,15.72,15.5,15.71,274093.0,14.968,15.1413,14.9294,15.1317,274093.0
2025-03-04 11:00:00,15.7,15.79,15.64,15.73,236985.0,15.1221,15.2088,15.0643,15.151,236985.0
2025-03-04 11:30:00,15.74,15.8,15.7,15.77,159044.0,15.1606,15.2184,15.1221,15.1895,159044.0
2025-03-04 12:00:00,15.78,15.9,15.77,15.88,149274.0,15.1991,15.3147,15.1895,15.2955,149274.0
2025-03-04 12:30:00,15.87,15.89,15.78,15.78,107579.0,15.2858,15.3051,15.1991,15.1991,107579.0
2025-03-04 13:00:00,15.78,15.84,15.76,15.82,119316.0,15.1991,15.2569,15.1799,15.2377,119316.0
2025-03-04 13:30:00,15.82,15.95,15.81,15.93,168169.0,15.2377,15.3629,15.228,15.3436,168169.0
2025-03-04 14:00:00,15.93,15.99,15.91,15.95,175663.0,15.3436,15.4014,15.3244,15.3629,175663.0
2025-03-04 14:30:00,15.95,15.97,15.92,15.96,107086.0,15.3629,15.3821,15.334,15.3725,107086.0
2025-03-04 15:00:00,15.95,15.99,15.92,15.97,166798.0,15.3629,15.4014,15.334,15.3821,166798.0
2025-03-04 15:30:00,15.96,15.98,15.88,15.98,628237.0,15.3725,15.3918,15.2955,15.3918,628237.0
2025-03-05 09:30:00,16.28,16.75,16.28,16.66,718822.0,15.6807,16.1334,15.6807,16.0467,718822.0
2025-03-05 10:00:00,16.67,16.69,16.57,16.66,366202.0,16.0564,16.0756,15.9601,16.0467,366202.0
2025-03-05 10:30:00,16.66,16.78,16.63,16.74,329028.0,16.0467,16.1623,16.0179,16.1238,329028.0
2025-03-05 11:00:00,16.74,16.76,16.6,16.67,215021.0,16.1238,16.1431,15.989,16.0564,215021.0
2025-03-05 11:30:00,16.67,16.75,16.62,16.73,176504.0,16.0564,16.1334,16.0082,16.1142,176504.0
2025-03-05 12:00:00,16.73,16.95,16.72,16.94,455475.0,16.1142,16.3261,16.1045,16.3164,455475.0
2025-03-05 12:30:00,16.95,16.96,16.65,16.72,310435.0,16.3261,16.3357,16.0371,16.1045,310435.0
2025-03-05 13:00:00,16.72,16.8,16.69,16.76,95070.0,16.1045,16.1816,16.0756,16.1431,95070.0
2025-03-05 13:30:00,16.76,16.81,16.75,16.81,98110.0,16.1431,16.1912,16.1334,16.1912,98110.0
2025-03-05 14:00:00,16.81,16.85,16.79,16.84,105653.0,16.1912,16.2298,16.172,16.2201,105653.0
2025-03-05 14:30:00,16.84,16.85,16.82,16.82,116709.0,16.2201,16.2298,16.2009,16.2009,116709.0
2025-03-05 15:00:00,16.82,16.85,16.78,16.84,114462.0,16.2009,16.2298,16.1623,16.2201,114462.0
2025-03-05 15:30:00,16.83,16.93,16.81,16.88,477659.0,16.2105,16.3068,16.1912,16.2587,477659.0
2025-03-06 09:30:00,16.99,17.02,16.8,16.8,1646622.0,16.3646,16.3935,16.1816,16.1816,1646622.0
2025-03-06 10:00:00,16.8,16.93,16.73,16.81,278334.0,16.1816,16.3068,16.1142,16.1912,278334.0
2025-03-06 10:30:00,16.8,16.82,16.62,16.74,291232.0,16.1816,16.2009,16.0082,16.1238,291232.0
2025-03-06 11:00:00,16.74,16.88,16.74,16.88,175708.0,16.1238,16.2587,16.1238,16.2587,175708.0
2025-03-06 11:30:00,16.88,16.9,16.85,16.87,89541.0,16.2587,16.2779,16.2298,16.249,89541.0
2025-03-06 12:00:00,16.87,16.9,16.79,16.79,88054.0,16.249,16.2779,16.172,16.172,88054.0
2025-03-06 12:30:00,16.8,16.84,16.74,16.75,95457.0,16.1816,16.2201,16.1238,16.1334,95457.0
2025-03-06 13:00:00,16.75,16.8,16.69,16.79,154371.0,16.1334,16.1816,16.0756,16.172,154371.0
2025-03-06 13:30:00,16.79,16.83,16.74,16.82,152119.0,16.172,16.2105,16.1238,16.2009,152119.0
2025-03-06 14:00:00,16.82,16.85,16.74,16.76,174511.0,16.2009,16.2298,16.1238,16.1431,174511.0
2025-03-06 14:30:00,16.77,16.87,16.74,16.75,149856.0,16.1527,16.249,16.1238,16.1334,149856.0
2025-03-06 15:00:00,16.75,16.84,16.71,16.83,163808.0,16.1334,16.2201,16.0949,16.2105,163808.0
2025-03-06 15:30:00,16.83,16.95,16.83,16.9,645949.0,16.2105,16.3261,16.2105,16.2779,645949.0
2025-03-07 09:30:00,16.83,17.2,16.77,17.02,524228.0,16.2105,16.5669,16.1527,16.3935,524228.0
2025-03-07 10:00:00,17.03,17.06,16.87,16.91,147594.0,16.4031,16.432,16.249,16.2875,147594.0
2025-03-07 10:30:00,16.91,16.96,16.77,16.93,350514.0,16.2875,16.3357,16.1527,16.3068,350514.0
2025-03-07 11:00:00,16.92,16.99,16.9,16.94,88895.0,16.2972,16.3646,16.2779,16.3164,88895.0
2025-03-07 11:30:00,16.94,16.94,16.8,16.87,210043.0,16.3164,16.3164,16.1816,16.249,210043.0
2025-03-07 12:00:00,16.87,16.94,16.87,16.94,126324.0,16.249,16.3164,16.249,16.3164,126324.0
2025-03-07 12:30:00,16.93,16.99,16.92,16.95,56322.0,16.3068,16.3646,16.2972,16.3261,56322.0
2025-03-07 13:00:00,16.95,16.98,16.92,16.96,115330.0,16.3261,16.355,16.2972,16.3357,115330.0
2025-03-07 13:30:00,16.96,17.01,16.94,17.01,128981.0,16.3357,16.3839,16.3164,16.3839,128981.0
2025-03-07 14:00:00,17.01,17.09,17.0,17.04,189915.0,16.3839,16.4609,16.3742,16.4128,189915.0
2025-03-07 14:30:00,17.05,17.09,17.03,17.06,113842.0,16.4224,16.4609,16.4031,16.432,113842.0
2025-03-07 15:00:00,17.06,17.08,17.04,17.05,147662.0,16.432,16.4513,16.4128,16.4224,147662.0
2025-03-07 15:30:00,17.05,17.15,17.04,17.11,796324.0,16.4224,16.5187,16.4128,16.4802,796324.0
2025-03-10 09:30:00,16.83,17.07,16.69,17.01,312945.0,16.2105,16.4417,16.0756,16.3839,312945.0
2025-03-10 10:00:00,17.0,17.04,16.63,16.7,383487.0,16.3742,16.4128,16.0179,16.0853,383487.0
2025-03-10 10:30:00,16.69,16.74,16.56,16.71,211863.0,16.0756,16.1238,15.9504,16.0949,211863.0
2025-03-10 11:00:00,16.72,16.96,16.68,16.85,634026.0,16.1045,16.3357,16.066,16.2298,634026.0
2025-03-10 11:30:00,16.85,16.93,16.77,16.91,152815.0,16.2298,16.3068,16.1527,16.2875,152815.0
2025-03-10 12:00:00,16.91,16.99,16.8,16.84,124200.0,16.2875,16.3646,16.1816,16.2201,124200.0
2025-03-10 12:30:00,16.84,16.86,16.74,16.74,78510.0,16.2201,16.2394,16.1238,16.1238,78510.0
2025-03-10 13:00:00,16.74,16.76,16.65,16.7,119190.0,16.1238,16.1431,16.0371,16.0853,119190.0
2025-03-10 13:30:00,16.7,16.73,16.66,16.66,77635.0,16.0853,16.1142,16.0467,16.0467,77635.0
2025-03-10 14:00:00,16.66,16.71,16.61,16.62,88217.0,16.0467,16.0949,15.9986,16.0082,88217.0
2025-03-10 14:30:00,16.63,16.65,16.54,16.54,162919.0,16.0179,16.0371,15.9312,15.9312,162919.0
2025-03-10 15:00:00,16.53,16.56,16.46,16.53,279244.0,15.9215,15.9504,15.8541,15.9215,279244.0
2025-03-10 15:30:00,16.53,16.66,16.53,16.53,592640.0,15.9215,16.0467,15.9215,15.9215,592640.0
2025-03-11 09:30:00,16.84,17.03,16.7,16.7,215375.0,16.2201,16.4031,16.0853,16.0853,215375.0
2025-03-11 10:00:00,16.68,16.75,16.39,16.39,197530.0,16.066,16.1334,15.7867,15.7867,197530.0
2025-03-11 10:30:00,16.4,16.45,16.33,16.39,146299.0,15.7963,15.8445,15.7289,15.7867,146299.0
2025-03-11 11:00:00,16.38,16.46,16.37,16.44,75428.0,15.7771,15.8541,15.7674,15.8348,75428.0
2025-03-11 11:30:00,16.44,16.5,16.43,16.45,59650.0,15.8348,15.8926,15.8252,15.8445,59650.0
2025-03-11 12:00:00,16.44,16.55,16.42,16.5,79125.0,15.8348,15.9408,15.8156,15.8926,79125.0
2025-03-11 12:30:00,16.5,16.51,16.36,16.38,48142.0,15.8926,15.9023,15.7578,15.7771,48142.0
2025-03-11 13:00:00,16.38,16.4,16.34,16.35,46190.0,15.7771,15.7963,15.7385,15.7482,46190.0
2025-03-11 13:30:00,16.35,16.48,16.35,16.42,59829.0,15.7482,15.8734,15.7482,15.8156,59829.0
2025-03-11 14:00:00,16.43,16.48,16.42,16.46,89913.0,15.8252,15.8734,15.8156,15.8541,89913.0
2025-03-11 14:30:00,16.45,16.54,16.45,16.5,66106.0,15.8445,15.9312,15.8445,15.8926,66106.0
2025-03-11 15:00:00,16.5,16.5,16.4,16.41,91004.0,15.8926,15.8926,15.7963,15.806,91004.0
2025-03-11 15:30:00,16.41,16.53,16.4,16.5,303234.0,15.806,15.9215,15.7963,15.8926,303234.0
2025-03-12 09:30:00,16.5,16.52,16.33,16.48,200463.0,15.8926,15.9119,15.7289,15.8734,200463.0
2025-03-12 10:00:00,16.48,16.49,16.3,16.41,156128.0,15.8734,15.883,15.7,15.806,156128.0
2025-03-12 10:30:00,16.41,16.42,16.2,16.24,93129.0,15.806,15.8156,15.6037,15.6422,93129.0
2025-03-12 11:00:00,16.24,16.39,16.21,16.37,54956.0,15.6422,15.7867,15.6133,15.7674,54956.0
2025-03-12 11:30:00,16.38,16.4,16.34,16.39,51866.0,15.7771,15.7963,15.7385,15.7867,51866.0
2025-03-12 12:00:00,16.39,16.48,16.38,16.4,66389.0,15.7867,15.8734,15.7771,15.7963,66389.0
2025-03-12 12:30:00,16.39,16.4,16.33,16.33,38813.0,15.7867,15.7963,15.7289,15.7289,38813.0
2025-03-12 13:00:00,16.34,16.34,16.27,16.29,44236.0,15.7385,15.7385,15.6711,15.6904,44236.0
2025-03-12 13:30:00,16.29,16.33,16.27,16.29,43213.0,15.6904,15.7289,15.6711,15.6904,43213.0
2025-03-12 14:00:00,16.29,16.38,16.28,16.38,40794.0,15.6904,15.7771,15.6807,15.7771,40794.0
2025-03-12 14:30:00,16.38,16.43,16.38,16.39,52009.0,15.7771,15.8252,15.7771,15.7867,52009.0
2025-03-12 15:00:00,16.39,16.43,16.32,16.35,61616.0,15.7867,15.8252,15.7193,15.7482,61616.0
2025-03-12 15:30:00,16.35,16.47,16.34,16.41,343957.0,15.7482,15.8637,15.7385,15.806,343957.0
2025-03-13 09:30:00,16.22,16.73,16.19,16.61,215992.0,15.6229,16.1142,15.594,15.9986,215992.0
2025-03-13 10:00:00,16.61,16.77,16.6,16.7,122688.0,15.9986,16.1527,15.989,16.0853,122688.0
2025-03-13 10:30:00,16.7,16.8,16.68,16.75,98535.0,16.0853,16.1816,16.066,16.1334,98535.0
2025-03-13 11:00:00,16.76,16.77,16.65,16.69,55355.0,16.1431,16.1527,16.0371,16.0756,55355.0
2025-03-13 11:30:00,16.71,16.74,16.68,16.69,70296.0,16.0949,16.1238,16.066,16.0756,70296.0
2025-03-13 12:00:00,16.69,16.75,16.68,16.7,63106.0,16.0756,16.1334,16.066,16.0853,63106.0
2025-03-13 12:30:00,16.69,16.77,16.68,16.71,58940.0,16.0756,16.1527,16.066,16.0949,58940.0
2025-03-13 13:00:00,16.71,16.73,16.65,16.66,84123.0,16.0949,16.1142,16.0371,16.0467,84123.0
2025-03-13 13:30:00,16.65,16.67,16.62,16.65,65077.0,16.0371,16.0564,16.0082,16.0371,65077.0
2025-03-13 14:00:00,16.64,16.76,16.64,16.76,146471.0,16.0275,16.1431,16.0275,16.1431,146471.0
2025-03-13 14:30:00,16.75,16.82,16.74,16.8,171091.0,16.1334,16.2009,16.1238,16.1816,171091.0
2025-03-13 15:00:00,16.8,16.81,16.75,16.79,103498.0,16.1816,16.1912,16.1334,16.172,103498.0
2025-03-13 15:30:00,16.79,16.87,16.72,16.75,511664.0,16.172,16.249,16.1045,16.1334,511664.0
2025-03-14 09:30:00,17.18,17.25,16.88,16.98,271843.0,16.5476,16.615,16.2587,16.355,271843.0
2025-03-14 10:00:00,16.97,17.07,16.9,16.98,184771.0,16.3453,16.4417,16.2779,16.355,184771.0
2025-03-14 10:30:00,16.98,17.0,16.82,16.84,89108.0,16.355,16.3742,16.2009,16.2201,89108.0
2025-03-14 11:00:00,16.82,16.86,16.75,16.76,82108.0,16.2009,16.2394,16.1334,16.1431,82108.0
2025-03-14 11:30:00,16.75,16.77,16.68,16.75,76888.0,16.1334,16.1527,16.066,16.1334,76888.0
2025-03-14 12:00:00,16.75,16.75,16.56,16.61,93990.0,16.1334,16.1334,15.9504,15.9986,93990.0
2025-03-14 12:30:00,16.61,16.78,16.6,16.76,72152.0,15.9986,16.1623,15.989,16.1431,72152.0
2025-03-14 13:00:00,16.76,16.83,16.75,16.8,36072.0,16.1431,16.2105,16.1334,16.1816,36072.0
2025-03-14 13:30:00,16.8,16.81,16.76,16.8,39454.0,16.1816,16.1912,16.1431,16.1816,39454.0
2025-03-14 14:00:00,16.8,16.84,16.76,16.77,53218.0,16.1816,16.2201,16.1431,16.1527,53218.0
2025-03-14 14:30:00,16.77,16.83,16.76,16.81,56584.0,16.1527,16.2105,16.1431,16.1912,56584.0
2025-03-14 15:00:00,16.82,16.85,16.81,16.84,65861.0,16.2009,16.2298,16.1912,16.2201,65861.0
2025-03-14 15:30:00,16.84,16.88,16.79,16.82,516059.0,16.2201,16.2587,16.172,16.2009,516059.0
2025-03-17 09:30:00,16.71,17.15,16.68,17.12,274590.0,16.0949,16.5187,16.066,16.4898,274590.0
2025-03-17 10:00:00,17.11,17.36,17.1,17.31,345184.0,16.4802,16.721,16.4706,16.6728,345184.0
2025-03-17 10:30:00,17.31,17.4,17.28,17.37,194117.0,16.6728,16.7595,16.6439,16.7306,194117.0
2025-03-17 11:00:00,17.37,17.4,17.31,17.39,90695.0,16.7306,16.7595,16.6728,16.7499,90695.0
2025-03-17 11:30:00,17.39,17.49,17.38,17.46,161650.0,16.7499,16.8462,16.7402,16.8173,161650.0
2025-03-17 12:00:00,17.46,17.48,17.4,17.46,78936.0,16.8173,16.8366,16.7595,16.8173,78936.0
2025-03-17 12:30:00,17.46,17.56,17.45,17.52,237902.0,16.8173,16.9136,16.8077,16.8751,237902.0
2025-03-17 13:00:00,17.52,17.54,17.49,17.52,47871.0,16.8751,16.8944,16.8462,16.8751,47871.0
2025-03-17 13:30:00,17.51,17.59,17.51,17.59,62361.0,16.8655,16.9425,16.8655,16.9425,62361.0
2025-03-17 14:00:00,17.59,17.64,17.59,17.63,147860.0,16.9425,16.9907,16.9425,16.981,147860.0
2025-03-17 14:30:00,17.63,17.68,17.62,17.66,130201.0,16.981,17.0292,16.9714,17.0099,130201.0
2025-03-17 15:00:00,17.66,17.72,17.65,17.71,174227.0,17.0099,17.0677,17.0003,17.0581,174227.0
2025-03-17 15:30:00,17.71,17.85,17.65,17.72,837742.0,17.0581,17.1929,17.0003,17.0677,837742.0
2025-03-18 09:30:00,17.8,17.94,17.61,17.64,680855.0,17.1448,17.2796,16.9618,16.9907,680855.0
2025-03-18 10:00:00,17.64,17.64,17.34,17.35,376968.0,16.9907,16.9907,16.7017,16.7113,376968.0
2025-03-18 10:30:00,17.35,17.53,17.31,17.43,291096.0,16.7113,16.8847,16.6728,16.7884,291096.0
2025-03-18 11:00:00,17.41,17.43,17.3,17.39,341773.0,16.7691,16.7884,16.6632,16.7499,341773.0
2025-03-18 11:30:00,17.38,17.45,17.34,17.4,218588.0,16.7402,16.8077,16.7017,16.7595,218588.0
2025-03-18 12:00:00,17.4,17.45,17.29,17.35,155352.0,16.7595,16.8077,16.6536,16.7113,155352.0
2025-03-18 12:30:00,17.34,17.37,17.29,17.3,113282.0,16.7017,16.7306,16.6536,16.6632,113282.0
2025-03-18 13:00:00,17.3,17.38,17.29,17.32,150808.0,16.6632,16.7402,16.6536,16.6825,150808.0
2025-03-18 13:30:00,17.32,17.38,17.28,17.34,130647.0,16.6825,16.7402,16.6439,16.7017,130647.0
2025-03-18 14:00:00,17.34,17.38,17.31,17.32,106752.0,16.7017,16.7402,16.6728,16.6825,106752.0
2025-03-18 14:30:00,17.32,17.39,17.31,17.35,125204.0,16.6825,16.7499,16.6728,16.7113,125204.0
2025-03-18 15:00:00,17.35,17.38,17.33,17.35,132384.0,16.7113,16.7402,16.6921,16.7113,132384.0
2025-03-18 15:30:00,17.35,17.37,17.29,17.36,693947.0,16.7113,16.7306,16.6536,16.721,693947.0
2025-03-19 09:30:00,17.38,17.4,16.84,16.95,278770.0,16.7402,16.7595,16.2201,16.3261,278770.0
2025-03-19 10:00:00,16.94,17.16,16.93,17.09,181433.0,16.3164,16.5283,16.3068,16.4609,181433.0
2025-03-19 10:30:00,17.09,17.14,16.89,16.89,92607.0,16.4609,16.5091,16.2683,16.2683,92607.0
2025-03-19 11:00:00,16.89,17.04,16.89,17.03,190464.0,16.2683,16.4128,16.2683,16.4031,190464.0
2025-03-19 11:30:00,17.03,17.07,17.02,17.04,114930.0,16.4031,16.4417,16.3935,16.4128,114930.0
2025-03-19 12:00:00,17.04,17.05,16.97,17.02,104948.0,16.4128,16.4224,16.3453,16.3935,104948.0
2025-03-19 12:30:00,17.02,17.04,16.99,17.0,81502.0,16.3935,16.4128,16.3646,16.3742,81502.0
2025-03-19 13:00:00,17.0,17.01,16.93,16.94,94657.0,16.3742,16.3839,16.3068,16.3164,94657.0
2025-03-19 13:30:00,16.94,16.96,16.87,16.88,89952.0,16.3164,16.3357,16.249,16.2587,89952.0
2025-03-19 14:00:00,16.88,16.98,16.85,16.89,114746.0,16.2587,16.355,16.2298,16.2683,114746.0
2025-03-19 14:30:00,16.89,17.08,16.89,17.04,163660.0,16.2683,16.4513,16.2683,16.4128,163660.0
2025-03-19 15:00:00,17.04,17.04,16.92,16.97,115757.0,16.4128,16.4128,16.2972,16.3453,115757.0
2025-03-19 15:30:00,16.98,17.03,16.93,16.96,786417.0,16.355,16.4031,16.3068,16.3357,786417.0
2025-03-20 09:30:00,16.52,16.82,16.37,16.63,499766.0,15.9119,16.2009,15.7674,16.0179,499766.0
2025-03-20 10:00:00,16.63,16.87,16.62,16.73,280481.0,16.0179,16.249,16.0082,16.1142,280481.0
2025-03-20 10:30:00,16.73,16.91,16.72,16.89,254169.0,16.1142,16.2875,16.1045,16.2683,254169.0
2025-03-20 11:00:00,16.89,17.0,16.85,16.89,321266.0,16.2683,16.3742,16.2298,16.2683,321266.0
2025-03-20 11:30:00,16.89,16.89,16.74,16.86,230624.0,16.2683,16.2683,16.1238,16.2394,230624.0
2025-03-20 12:00:00,16.86,16.88,16.71,16.71,114167.0,16.2394,16.2587,16.0949,16.0949,114167.0
2025-03-20 12:30:00,16.71,16.82,16.71,16.75,164245.0,16.0949,16.2009,16.0949,16.1334,164245.0
2025-03-20 13:00:00,16.76,16.8,16.7,16.7,103582.0,16.1431,16.1816,16.0853,16.0853,103582.0
2025-03-20 13:30:00,16.7,16.75,16.67,16.71,176663.0,16.0853,16.1334,16.0564,16.0949,176663.0
2025-03-20 14:00:00,16.7,16.75,16.68,16.69,171245.0,16.0853,16.1334,16.066,16.0756,171245.0
2025-03-20 14:30:00,16.69,16.77,16.67,16.72,99116.0,16.0756,16.1527,16.0564,16.1045,99116.0
2025-03-20 15:00:00,16.71,16.73,16.65,16.69,204108.0,16.0949,16.1142,16.0371,16.0756,204108.0
2025-03-20 15:30:00,16.69,16.79,16.63,16.64,715610.0,16.0756,16.172,16.0179,16.0275,715610.0
2025-03-21 09:30:00,16.29,16.38,16.17,16.25,294468.0,15.6904,15.7771,15.5748,15.6518,294468.0
2025-03-21 10:00:00,16.26,16.45,16.22,16.41,324604.0,15.6615,15.8445,15.6229,15.806,324604.0
2025-03-21 10:30:00,16.41,16.42,16.32,16.32,193536.0,15.806,15.8156,15.7193,15.7193,193536.0
2025-03-21 11:00:00,16.33,16.49,16.32,16.48,199881.0,15.7289,15.883,15.7193,15.8734,199881.0
2025-03-21 11:30:00,16.48,16.55,16.47,16.48,225169.0,15.8734,15.9408,15.8637,15.8734,225169.0
2025-03-21 12:00:00,16.47,16.5,16.41,16.46,125838.0,15.8637,15.8926,15.806,15.8541,125838.0
2025-03-21 12:30:00,16.47,16.49,16.44,16.48,70208.0,15.8637,15.883,15.8348,15.8734,70208.0
2025-03-21 13:00:00,16.46,16.5,16.33,16.35,95339.0,15.8541,15.8926,15.7289,15.7482,95339.0
2025-03-21 13:30:00,16.34,16.39,16.32,16.39,89666.0,15.7385,15.7867,15.7193,15.7867,89666.0
2025-03-21 14:00:00,16.39,16.42,16.25,16.25,174139.0,15.7867,15.8156,15.6518,15.6518,174139.0
2025-03-21 14:30:00,16.25,16.28,16.2,16.21,116981.0,15.6518,15.6807,15.6037,15.6133,116981.0
2025-03-21 15:00:00,16.21,16.26,16.2,16.23,150161.0,15.6133,15.6615,15.6037,15.6326,150161.0
2025-03-21 15:30:00,16.23,16.33,16.21,16.31,772361.0,15.6326,15.7289,15.6133,15.7096,772361.0
2025-03-24 09:30:00,16.44,16.56,16.22,16.32,335592.0,15.8348,15.9504,15.6229,15.7193,335592.0
2025-03-24 10:00:00,16.3,16.47,16.28,16.45,98633.0,15.7,15.8637,15.6807,15.8445,98633.0
2025-03-24 10:30:00,16.45,16.47,16.37,16.37,47223.0,15.8445,15.8637,15.7674,15.7674,47223.0
2025-03-24 11:00:00,16.37,16.41,16.34,16.37,188537.0,15.7674,15.806,15.7385,15.7674,188537.0
2025-03-24 11:30:00,16.37,16.39,16.31,16.32,34685.0,15.7674,15.7867,15.7096,15.7193,34685.0
2025-03-24 12:00:00,16.31,16.36,16.26,16.28,49165.0,15.7096,15.7578,15.6615,15.6807,49165.0
2025-03-24 12:30:00,16.27,16.28,16.22,16.23,49267.0,15.6711,15.6807,15.6229,15.6326,49267.0
2025-03-24 13:00:00,16.23,16.26,16.2,16.26,58924.0,15.6326,15.6615,15.6037,15.6615,58924.0
2025-03-24 13:30:00,16.25,16.3,16.24,16.29,43189.0,15.6518,15.7,15.6422,15.6904,43189.0
2025-03-24 14:00:00,16.29,16.29,16.24,16.27,36370.0,15.6904,15.6904,15.6422,15.6711,36370.0
2025-03-24 14:30:00,16.26,16.28,16.21,16.27,52341.0,15.6615,15.6807,15.6133,15.6711,52341.0
2025-03-24 15:00:00,16.27,16.3,16.26,16.29,42020.0,15.6711,15.7,15.6615,15.6904,42020.0
2025-03-24 15:30:00,16.29,16.44,16.29,16.41,426903.0,15.6904,15.8348,15.6904,15.806,426903.0
2025-03-25 09:30:00,16.35,16.55,16.21,16.46,296791.0,15.7482,15.9408,15.6133,15.8541,296791.0
2025-03-25 10:00:00,16.46,16.64,16.46,16.5,176851.0,15.8541,16.0275,15.8541,15.8926,176851.0
2025-03-25 10:30:00,16.5,16.52,16.43,16.48,57823.0,15.8926,15.9119,15.8252,15.8734,57823.0
2025-03-25 11:00:00,16.48,16.48,16.36,16.36,65078.0,15.8734,15.8734,15.7578,15.7578,65078.0
2025-03-25 11:30:00,16.36,16.39,16.23,16.23,74636.0,15.7578,15.7867,15.6326,15.6326,74636.0
2025-03-25 12:00:00,16.23,16.28,16.18,16.19,121057.0,15.6326,15.6807,15.5844,15.594,121057.0
2025-03-25 12:30:00,16.18,16.21,16.15,16.18,48191.0,15.5844,15.6133,15.5555,15.5844,48191.0
2025-03-25 13:00:00,16.17,16.21,16.1,16.13,48742.0,15.5748,15.6133,15.5074,15.5363,48742.0
2025-03-25 13:30:00,16.13,16.17,16.13,16.14,45741.0,15.5363,15.5748,15.5363,15.5459,45741.0
2025-03-25 14:00:00,16.14,16.16,16.11,16.11,54242.0,15.5459,15.5652,15.517,15.517,54242.0
2025-03-25 14:30:00,16.11,16.12,15.99,16.03,65701.0,15.517,15.5266,15.4014,15.4399,65701.0
2025-03-25 15:00:00,16.03,16.05,15.97,15.98,67753.0,15.4399,15.4592,15.3821,15.3918,67753.0
2025-03-25 15:30:00,15.98,16.08,15.95,16.06,247571.0,15.3918,15.4881,15.3629,15.4688,247571.0
2025-03-26 09:30:00,16.14,16.26,16.06,16.18,231665.0,15.5459,15.6615,15.4688,15.5844,231665.0
2025-03-26 10:00:00,16.18,16.23,16.04,16.09,107270.0,15.5844,15.6326,15.4496,15.4977,107270.0
2025-03-26 10:30:00,16.08,16.17,16.06,16.12,61083.0,15.4881,15.5748,15.4688,15.5266,61083.0
2025-03-26 11:00:00,16.13,16.45,16.12,16.34,277534.0,15.5363,15.8445,15.5266,15.7385,277534.0
2025-03-26 11:30:00,16.35,16.45,16.34,16.42,73309.0,15.7482,15.8445,15.7385,15.8156,73309.0
2025-03-26 12:00:00,16.43,16.43,16.36,16.37,64628.0,15.8252,15.8252,15.7578,15.7674,64628.0
2025-03-26 12:30:00,16.37,16.39,16.24,16.25,56324.0,15.7674,15.7867,15.6422,15.6518,56324.0
2025-03-26 13:00:00,16.25,16.35,16.24,16.31,51870.0,15.6518,15.7482,15.6422,15.7096,51870.0
2025-03-26 13:30:00,16.3,16.31,16.27,16.29,36127.0,15.7,15.7096,15.6711,15.6904,36127.0
2025-03-26 14:00:00,16.29,16.35,16.27,16.3,37020.0,15.6904,15.7482,15.6711,15.7,37020.0
2025-03-26 14:30:00,16.3,16.31,16.27,16.28,33381.0,15.7,15.7096,15.6711,15.6807,33381.0
2025-03-26 15:00:00,16.28,16.3,16.2,16.25,65823.0,15.6807,15.7,15.6037,15.6518,65823.0
2025-03-26 15:30:00,16.25,16.39,16.24,16.33,487423.0,15.6518,15.7867,15.6422,15.7289,487423.0
2025-03-27 09:30:00,16.28,16.71,16.28,16.66,159820.0,15.6807,16.0949,15.6807,16.0467,159820.0
2025-03-27 10:00:00,16.66,16.79,16.56,16.78,124701.0,16.0467,16.172,15.9504,16.1623,124701.0
2025-03-27 10:30:00,16.79,16.85,16.71,16.79,189658.0,16.172,16.2298,16.0949,16.172,189658.0
2025-03-27 11:00:00,16.79,16.85,16.72,16.76,115226.0,16.172,16.2298,16.1045,16.1431,115226.0
2025-03-27 11:30:00,16.76,16.77,16.68,16.68,30881.0,16.1431,16.1527,16.066,16.066,30881.0
2025-03-27 12:00:00,16.68,16.74,16.64,16.65,31009.0,16.066,16.1238,16.0275,16.0371,31009.0
2025-03-27 12:30:00,16.65,16.71,16.6,16.61,39770.0,16.0371,16.0949,15.989,15.9986,39770.0
2025-03-27 13:00:00,16.62,16.64,16.57,16.57,20322.0,16.0082,16.0275,15.9601,15.9601,20322.0
2025-03-27 13:30:00,16.58,16.62,16.57,16.57,20144.0,15.9697,16.0082,15.9601,15.9601,20144.0
2025-03-27 14:00:00,16.57,16.62,16.57,16.6,30071.0,15.9601,16.0082,15.9601,15.989,30071.0
2025-03-27 14:30:00,16.59,16.6,16.54,16.54,36027.0,15.9793,15.989,15.9312,15.9312,36027.0
2025-03-27 15:00:00,16.53,16.56,16.52,16.55,34373.0,15.9215,15.9504,15.9119,15.9408,34373.0
2025-03-27 15:30:00,16.55,16.58,16.48,16.5,279874.0,15.9408,15.9697,15.8734,15.8926,279874.0
2025-03-28 09:30:00,16.29,16.39,15.98,16.07,248863.0,15.6904,15.7867,15.3918,15.4785,248863.0
2025-03-28 10:00:00,16.06,16.12,16.02,16.08,86641.0,15.4688,15.5266,15.4303,15.4881,86641.0
2025-03-28 10:30:00,16.08,16.12,16.06,16.08,64439.0,15.4881,15.5266,15.4688,15.4881,64439.0
2025-03-28 11:00:00,16.08,16.19,16.0,16.06,217652.0,15.4881,15.594,15.411,15.4688,217652.0
2025-03-28 11:30:00,16.05,16.13,16.01,16.02,42079.0,15.4592,15.5363,15.4207,15.4303,42079.0
2025-03-28 12:00:00,16.02,16.05,15.95,15.99,53634.0,15.4303,15.4592,15.3629,15.4014,53634.0
2025-03-28 12:30:00,16.0,16.07,15.99,16.05,47378.0,15.411,15.4785,15.4014,15.4592,47378.0
2025-03-28 13:00:00,16.05,16.05,16.02,16.03,27978.0,15.4592,15.4592,15.4303,15.4399,27978.0
2025-03-28 13:30:00,16.03,16.04,16.01,16.04,25805.0,15.4399,15.4496,15.4207,15.4496,25805.0
2025-03-28 14:00:00,16.03,16.07,16.03,16.03,18115.0,15.4399,15.4785,15.4399,15.4399,18115.0
2025-03-28 14:30:00,16.02,16.03,16.0,16.02,35123.0,15.4303,15.4399,15.411,15.4303,35123.0
2025-03-28 15:00:00,16.02,16.05,16.01,16.02,46576.0,15.4303,15.4592,15.4207,15.4303,46576.0
2025-03-28 15:30:00,16.02,16.14,16.01,16.14,275924.0,15.4303,15.5459,15.4207,15.5459,275924.0
2025-03-31 09:30:00,15.9,15.99,15.58,15.89,309930.0,15.3147,15.4014,15.0065,15.3051,309930.0
2025-03-31 10:00:00,15.89,15.92,15.81,15.84,127094.0,15.3051,15.334,15.228,15.2569,127094.0
2025-03-31 10:30:00,15.83,15.9,15.7,15.71,202282.0,15.2473,15.3147,15.1221,15.1317,202282.0
2025-03-31 11:00:00,15.71,15.79,15.71,15.73,167586.0,15.1317,15.2088,15.1317,15.151,167586.0
2025-03-31 11:30:00,15.74,15.81,15.73,15.76,147441.0,15.1606,15.228,15.151,15.1799,147441.0
2025-03-31 12:00:00,15.75,15.83,15.73,15.74,67867.0,15.1702,15.2473,15.151,15.1606,67867.0
2025-03-31 12:30:00,15.74,15.79,15.7,15.73,58446.0,15.1606,15.2088,15.1221,15.151,58446.0
2025-03-31 13:00:00,15.73,15.77,15.7,15.72,80145.0,15.151,15.1895,15.1221,15.1413,80145.0
2025-03-31 13:30:00,15.72,15.75,15.71,15.72,61000.0,15.1413,15.1702,15.1317,15.1413,61000.0
2025-03-31 14:00:00,15.73,15.89,15.72,15.89,111050.0,15.151,15.3051,15.1413,15.3051,111050.0
2025-03-31 14:30:00,15.89,15.91,15.74,15.82,127026.0,15.3051,15.3244,15.1606,15.2377,127026.0
2025-03-31 15:00:00,15.82,15.87,15.76,15.78,99445.0,15.2377,15.2858,15.1799,15.1991,99445.0
2025-03-31 15:30:00,15.77,15.8,15.65,15.66,530574.0,15.1895,15.2184,15.0739,15.0836,530574.0
2025-04-01 09:30:00,15.38,15.44,14.92,15.05,445240.0,14.8139,14.8717,14.3708,14.496,445240.0
2025-04-01 10:00:00,15.04,15.24,15.04,15.19,97655.0,14.4864,14.679,14.4864,14.6309,97655.0
2025-04-01 10:30:00,15.19,15.23,15.12,15.14,98439.0,14.6309,14.6694,14.5634,14.5827,98439.0
2025-04-01 11:00:00,15.14,15.25,15.12,15.21,143643.0,14.5827,14.6887,14.5634,14.6501,143643.0
2025-04-01 11:30:00,15.21,15.27,15.1,15.26,173376.0,14.6501,14.7079,14.5442,14.6983,173376.0
2025-04-01 12:00:00,15.27,15.34,15.2,15.34,218501.0,14.7079,14.7753,14.6405,14.7753,218501.0
2025-04-01 12:30:00,15.34,15.39,15.32,15.37,124574.0,14.7753,14.8235,14.7561,14.8042,124574.0
2025-04-01 13:00:00,15.36,15.4,15.35,15.36,110813.0,14.7946,14.8331,14.785,14.7946,110813.0
2025-04-01 13:30:00,15.36,15.43,15.35,15.38,102920.0,14.7946,14.862,14.785,14.8139,102920.0
2025-04-01 14:00:00,15.38,15.39,15.26,15.27,105884.0,14.8139,14.8235,14.6983,14.7079,105884.0
2025-04-01 14:30:00,15.26,15.31,15.26,15.29,90372.0,14.6983,14.7464,14.6983,14.7272,90372.0
2025-04-01 15:00:00,15.3,15.34,15.29,15.29,153388.0,14.7368,14.7753,14.7272,14.7272,153388.0
2025-04-01 15:30:00,15.3,15.41,15.28,15.37,473890.0,14.7368,14.8428,14.7175,14.8042,473890.0
2025-04-02 09:30:00,15.41,15.41,15.16,15.24,118492.0,14.8428,14.8428,14.602,14.679,118492.0
2025-04-02 10:00:00,15.22,15.39,15.19,15.34,78537.0,14.6598,14.8235,14.6309,14.7753,78537.0
2025-04-02 10:30:00,15.34,15.37,15.3,15.31,55144.0,14.7753,14.8042,14.7368,14.7464,55144.0
2025-04-02 11:00:00,15.31,15.35,15.26,15.26,48741.0,14.7464,14.785,14.6983,14.6983,48741.0
2025-04-02 11:30:00,15.26,15.31,15.22,15.31,43285.0,14.6983,14.7464,14.6598,14.7464,43285.0
2025-04-02 12:00:00,15.31,15.42,15.31,15.37,28248.0,14.7464,14.8524,14.7464,14.8042,28248.0
2025-04-02 12:30:00,15.36,15.42,15.36,15.39,34102.0,14.7946,14.8524,14.7946,14.8235,34102.0
2025-04-02 13:00:00,15.38,15.41,15.33,15.34,38558.0,14.8139,14.8428,14.7657,14.7753,38558.0
2025-04-02 13:30:00,15.35,15.35,15.28,15.29,35057.0,14.785,14.785,14.7175,14.7272,35057.0
2025-04-02 14:00:00,15.29,15.3,15.25,15.28,25908.0,14.7272,14.7368,14.6887,14.7175,25908.0
2025-04-02 14:30:00,15.28,15.32,15.28,15.29,47489.0,14.7175,14.7561,14.7175,14.7272,47489.0
2025-04-02 15:00:00,15.3,15.32,15.27,15.32,117251.0,14.7368,14.7561,14.7079,14.7561,117251.0
2025-04-02 15:30:00,15.32,15.37,15.32,15.36,320033.0,14.7561,14.8042,14.7561,14.7946,320033.0
2025-04-03 09:30:00,15.05,15.15,14.94,15.04,129121.0,14.496,14.5923,14.3901,14.4864,129121.0
2025-04-03 10:00:00,15.01,15.11,14.98,15.06,82362.0,14.4575,14.5538,14.4286,14.5056,82362.0
2025-04-03 10:30:00,15.06,15.09,14.88,14.96,180642.0,14.5056,14.5345,14.3323,14.4093,180642.0
2025-04-03 11:00:00,14.95,15.02,14.93,14.96,103217.0,14.3997,14.4671,14.3804,14.4093,103217.0
2025-04-03 11:30:00,14.96,15.02,14.95,15.01,93120.0,14.4093,14.4671,14.3997,14.4575,93120.0
2025-04-03 12:00:00,15.01,15.03,14.97,15.01,49785.0,14.4575,14.4767,14.419,14.4575,49785.0
2025-04-03 12:30:00,15.01,15.02,14.95,14.96,37350.0,14.4575,14.4671,14.3997,14.4093,37350.0
2025-04-03 13:00:00,14.96,14.98,14.92,14.93,57748.0,14.4093,14.4286,14.3708,14.3804,57748.0
2025-04-03 13:30:00,14.93,14.96,14.87,14.88,315687.0,14.3804,14.4093,14.3226,14.3323,315687.0
2025-04-03 14:00:00,14.88,14.91,14.8,14.84,68506.0,14.3323,14.3612,14.2552,14.2937,68506.0
2025-04-03 14:30:00,14.84,14.95,14.84,14.92,95686.0,14.2937,14.3997,14.2937,14.3708,95686.0
2025-04-03 15:00:00,14.92,14.96,14.9,14.91,125211.0,14.3708,14.4093,14.3515,14.3612,125211.0
2025-04-03 15:30:00,14.91,14.95,14.82,14.83,452436.0,14.3612,14.3997,14.2745,14.2841,452436.0
2025-04-04 09:30:00,14.0,14.6,13.84,14.4,703358.0,13.4847,14.0626,13.3306,13.8699,703358.0
2025-04-04 10:00:00,14.39,14.56,14.35,14.46,387929.0,13.8603,14.024,13.8218,13.9277,387929.0
2025-04-04 10:30:00,14.47,14.56,14.11,14.33,402188.0,13.9374,14.024,13.5906,13.8025,402188.0
2025-04-04 11:00:00,14.33,14.68,14.3,14.55,216129.0,13.8025,14.1396,13.7736,14.0144,216129.0
2025-04-04 11:30:00,14.55,14.58,14.3,14.3,190830.0,14.0144,14.0433,13.7736,13.7736,190830.0
2025-04-04 12:00:00,14.29,14.34,14.25,14.31,131314.0,13.764,13.8121,13.7255,13.7833,131314.0
2025-04-04 12:30:00,14.31,14.38,14.25,14.26,220513.0,13.7833,13.8507,13.7255,13.7351,220513.0
2025-04-04 13:00:00,14.27,14.27,14.12,14.16,85616.0,13.7447,13.7447,13.6002,13.6388,85616.0
2025-04-04 13:30:00,14.16,14.25,14.13,14.23,77217.0,13.6388,13.7255,13.6099,13.7062,77217.0
2025-04-04 14:00:00,14.23,14.26,14.19,14.2,101513.0,13.7062,13.7351,13.6677,13.6773,101513.0
2025-04-04 14:30:00,14.2,14.22,14.14,14.19,217686.0,13.6773,13.6966,13.6195,13.6677,217686.0
2025-04-04 15:00:00,14.19,14.2,14.05,14.09,304095.0,13.6677,13.6773,13.5328,13.5713,304095.0
2025-04-04 15:30:00,14.09,14.2,14.04,14.07,625869.0,13.5713,13.6773,13.5232,13.5521,625869.0
2025-04-07 09:30:00,13.42,13.88,13.22,13.85,511102.0,12.926,13.3691,12.7334,13.3402,511102.0
2025-04-07 10:00:00,13.85,14.34,13.68,13.69,235136.0,13.3402,13.8121,13.1764,13.1861,235136.0
2025-04-07 10:30:00,13.69,13.88,13.49,13.7,181690.0,13.1861,13.3691,12.9934,13.1957,181690.0
2025-04-07 11:00:00,13.69,13.82,13.42,13.43,418229.0,13.1861,13.3113,12.926,12.9356,418229.0
2025-04-07 11:30:00,13.42,13.52,13.12,13.12,237938.0,12.926,13.0223,12.6371,12.6371,237938.0
2025-04-07 12:00:00,13.12,13.13,12.87,12.99,362967.0,12.6371,12.6467,12.3963,12.5118,362967.0
2025-04-07 12:30:00,12.99,13.3,12.92,12.98,202362.0,12.5118,12.8104,12.4444,12.5022,202362.0
2025-04-07 13:00:00,12.98,13.24,12.97,13.19,189360.0,12.5022,12.7526,12.4926,12.7045,189360.0
2025-04-07 13:30:00,13.2,13.4,13.14,13.34,181021.0,12.7141,12.9067,12.6563,12.849,181021.0
2025-04-07 14:00:00,13.35,13.36,13.2,13.24,197657.0,12.8586,12.8682,12.7141,12.7526,197657.0
2025-04-07 14:30:00,13.24,13.46,13.18,13.19,154883.0,12.7526,12.9645,12.6948,12.7045,154883.0
2025-04-07 15:00:00,13.2,13.32,13.19,13.25,180475.0,12.7141,12.8297,12.7045,12.7623,180475.0
2025-04-07 15:30:00,13.24,13.43,13.23,13.43,529798.0,12.7526,12.9356,12.743,12.9356,529798.0
2025-04-08 09:30:00,13.83,13.86,13.24,13.47,283516.0,13.3209,13.3498,12.7526,12.9742,283516.0
2025-04-08 10:00:00,13.47,13.48,13.01,13.01,864545.0,12.9742,12.9838,12.5311,12.5311,864545.0
2025-04-08 10:30:00,13.01,13.15,12.97,13.01,473701.0,12.5311,12.666,12.4926,12.5311,473701.0
2025-04-08 11:00:00,13.01,13.11,12.86,13.07,385883.0,12.5311,12.6274,12.3866,12.5889,385883.0
2025-04-08 11:30:00,13.08,13.14,12.94,13.01,263625.0,12.5985,12.6563,12.4637,12.5311,263625.0
2025-04-08 12:00:00,13.01,13.08,12.96,13.05,181246.0,12.5311,12.5985,12.4829,12.5696,181246.0
2025-04-08 12:30:00,13.05,13.06,12.85,12.86,366495.0,12.5696,12.5793,12.377,12.3866,366495.0
2025-04-08 13:00:00,12.86,12.87,12.66,12.68,215570.0,12.3866,12.3963,12.194,12.2133,215570.0
2025-04-08 13:30:00,12.68,12.82,12.64,12.76,201566.0,12.2133,12.3481,12.1747,12.2903,201566.0
2025-04-08 14:00:00,12.75,12.81,12.72,12.77,115168.0,12.2807,12.3385,12.2518,12.2999,115168.0
2025-04-08 14:30:00,12.77,12.9,12.75,12.75,162152.0,12.2999,12.4252,12.2807,12.2807,162152.0
2025-04-08 15:00:00,12.75,12.75,12.5,12.62,302921.0,12.2807,12.2807,12.0399,12.1555,302921.0
2025-04-08 15:30:00,12.62,12.73,12.48,12.73,740673.0,12.1555,12.2614,12.0206,12.2614,740673.0
2025-04-09 09:30:00,12.73,13.18,12.71,12.87,340832.0,12.2614,12.6948,12.2421,12.3963,340832.0
2025-04-09 10:00:00,12.86,13.07,12.77,12.83,399360.0,12.3866,12.5889,12.2999,12.3577,399360.0
2025-04-09 10:30:00,12.83,12.86,12.64,12.65,197465.0,12.3577,12.3866,12.1747,12.1844,197465.0
2025-04-09 11:00:00,12.65,12.82,12.62,12.78,195681.0,12.1844,12.3481,12.1555,12.3096,195681.0
2025-04-09 11:30:00,12.78,12.85,12.71,12.76,234136.0,12.3096,12.377,12.2421,12.2903,234136.0
2025-04-09 12:00:00,12.76,12.9,12.74,12.82,125642.0,12.2903,12.4252,12.271,12.3481,125642.0
2025-04-09 12:30:00,12.82,12.91,12.81,12.88,163662.0,12.3481,12.4348,12.3385,12.4059,163662.0
2025-04-09 13:00:00,12.88,13.33,12.76,13.1,459223.0,12.4059,12.8393,12.2903,12.6178,459223.0
2025-04-09 13:30:00,13.11,13.4,13.06,13.4,442207.0,12.6274,12.9067,12.5793,12.9067,442207.0
2025-04-09 14:00:00,13.41,13.48,13.32,13.37,145912.0,12.9164,12.9838,12.8297,12.8779,145912.0
2025-04-09 14:30:00,13.37,13.41,13.06,13.07,194682.0,12.8779,12.9164,12.5793,12.5889,194682.0
2025-04-09 15:00:00,13.07,13.3,13.04,13.26,183390.0,12.5889,12.8104,12.56,12.7719,183390.0
2025-04-09 15:30:00,13.27,13.34,13.18,13.24,1079854.0,12.7815,12.849,12.6948,12.7526,1079854.0
2025-04-10 09:30:00,13.47,13.47,13.1,13.15,175321.0,12.9742,12.9742,12.6178,12.666,175321.0
2025-04-10 10:00:00,13.14,13.39,13.11,13.21,265723.0,12.6563,12.8971,12.6274,12.7237,265723.0
2025-04-10 10:30:00,13.21,13.44,13.21,13.29,209714.0,12.7237,12.9453,12.7237,12.8008,209714.0
2025-04-10 11:00:00,13.29,13.38,13.21,13.21,133968.0,12.8008,12.8875,12.7237,12.7237,133968.0
2025-04-10 11:30:00,13.21,13.22,12.98,12.99,111737.0,12.7237,12.7334,12.5022,12.5118,111737.0
2025-04-10 12:00:00,12.99,13.09,12.94,13.05,232013.0,12.5118,12.6082,12.4637,12.5696,232013.0
2025-04-10 12:30:00,13.06,13.36,13.06,13.33,161900.0,12.5793,12.8682,12.5793,12.8393,161900.0
2025-04-10 13:00:00,13.32,13.41,13.15,13.27,144678.0,12.8297,12.9164,12.666,12.7815,144678.0
2025-04-10 13:30:00,13.28,13.44,13.25,13.41,127467.0,12.7912,12.9453,12.7623,12.9164,127467.0
2025-04-10 14:00:00,13.41,13.6,13.39,13.55,215467.0,12.9164,13.0994,12.8971,13.0512,215467.0
2025-04-10 14:30:00,13.55,13.65,13.47,13.53,167600.0,13.0512,13.1475,12.9742,13.032,167600.0
2025-04-10 15:00:00,13.53,13.58,13.44,13.45,235957.0,13.032,13.0801,12.9453,12.9549,235957.0
2025-04-10 15:30:00,13.45,13.51,13.07,13.14,1058316.0,12.9549,13.0127,12.5889,12.6563,1058316.0
2025-04-11 09:30:00,12.9,12.92,12.46,12.49,464904.0,12.9,12.92,12.46,12.49,464904.0
2025-04-11 10:00:00,12.46,12.64,12.42,12.44,292368.0,12.46,12.64,12.42,12.44,292368.0
2025-04-11 10:30:00,12.44,12.49,12.34,12.38,171817.0,12.44,12.49,12.34,12.38,171817.0
2025-04-11 11:00:00,12.37,12.48,12.32,12.33,213085.0,12.37,12.48,12.32,12.33,213085.0
2025-04-11 11:30:00,12.33,12.4,12.31,12.38,261919.0,12.33,12.4,12.31,12.38,261919.0
2025-04-11 12:00:00,12.38,12.5,12.35,12.48,231248.0,12.38,12.5,12.35,12.48,231248.0
2025-04-11 12:30:00,12.48,12.58,12.47,12.56,342096.0,12.48,12.58,12.47,12.56,342096.0
2025-04-11 13:00:00,12.56,12.59,12.49,12.52,259707.0,12.56,12.59,12.49,12.52,259707.0
2025-04-11 13:30:00,12.52,12.6,12.5,12.56,176119.0,12.52,12.6,12.5,12.56,176119.0
2025-04-11 14:00:00,12.56,12.66,12.53,12.54,294503.0,12.56,12.66,12.53,12.54,294503.0
2025-04-11 14:30:00,12.55,12.58,12.49,12.58,213800.0,12.55,12.58,12.49,12.58,213800.0
2025-04-11 15:00:00,12.58,12.74,12.55,12.69,168869.0,12.58,12.74,12.55,12.69,168869.0
2025-04-11 15:30:00,12.69,12.71,12.55,12.55,1045250.0,12.69,12.71,12.55,12.55,1045250.0
2025-04-14 09:30:00,12.83,13.05,12.65,13.02,736437.0,12.83,13.05,12.65,13.02,736437.0
2025-04-14 10:00:00,13.03,13.06,12.77,12.8,504195.0,13.03,13.06,12.77,12.8,504195.0
2025-04-14 10:30:00,12.79,12.82,12.7,12.71,312548.0,12.79,12.82,12.7,12.71,312548.0
2025-04-14 11:00:00,12.71,12.76,12.65,12.73,345229.0,12.71,12.76,12.65,12.73,345229.0
2025-04-14 11:30:00,12.74,12.75,12.56,12.62,388823.0,12.74,12.75,12.56,12.62,388823.0
2025-04-14 12:00:00,12.62,12.7,12.6,12.66,187255.0,12.62,12.7,12.6,12.66,187255.0
2025-04-14 12:30:00,12.65,12.68,12.61,12.61,147424.0,12.65,12.68,12.61,12.61,147424.0
2025-04-14 13:00:00,12.61,12.7,12.6,12.68,238731.0,12.61,12.7,12.6,12.68,238731.0
2025-04-14 13:30:00,12.68,12.71,12.65,12.67,233268.0,12.68,12.71,12.65,12.67,233268.0
2025-04-14 14:00:00,12.67,12.67,12.54,12.54,131190.0,12.67,12.67,12.54,12.54,131190.0
2025-04-14 14:30:00,12.54,12.59,12.49,12.51,192830.0,12.54,12.59,12.49,12.51,192830.0
2025-04-14 15:00:00,12.51,12.6,12.49,12.58,286887.0,12.51,12.6,12.49,12.58,286887.0
2025-04-14 15:30:00,12.58,12.62,12.36,12.42,1193987.0,12.58,12.62,12.36,12.42,1193987.0
2025-04-15 09:30:00,12.45,12.62,12.4,12.6,186993.0,12.45,12.62,12.4,12.6,186993.0
2025-04-15 10:00:00,12.59,12.63,12.44,12.48,154827.0,12.59,12.63,12.44,12.48,154827.0
2025-04-15 10:30:00,12.49,12.56,12.48,12.52,117751.0,12.49,12.56,12.48,12.52,117751.0
2025-04-15 11:00:00,12.52,12.68,12.48,12.67,202336.0,12.52,12.68,12.48,12.67,202336.0
2025-04-15 11:30:00,12.67,12.74,12.66,12.73,230695.0,12.67,12.74,12.66,12.73,230695.0
2025-04-15 12:00:00,12.73,12.77,12.69,12.73,252650.0,12.73,12.77,12.69,12.73,252650.0
2025-04-15 12:30:00,12.74,12.82,12.7,12.74,168809.0,12.74,12.82,12.7,12.74,168809.0
2025-04-15 13:00:00,12.74,12.75,12.69,12.71,203874.0,12.74,12.75,12.69,12.71,203874.0
2025-04-15 13:30:00,12.71,12.73,12.67,12.68,114970.0,12.71,12.73,12.67,12.68,114970.0
2025-04-15 14:00:00,12.69,12.69,12.66,12.69,101382.0,12.69,12.69,12.66,12.69,101382.0
2025-04-15 14:30:00,12.69,12.72,12.67,12.71,143852.0,12.69,12.72,12.67,12.71,143852.0
2025-04-15 15:00:00,12.71,12.71,12.67,12.68,152073.0,12.71,12.71,12.67,12.68,152073.0
2025-04-15 15:30:00,12.69,12.7,12.56,12.58,912892.0,12.69,12.7,12.56,12.58,912892.0
2025-04-16 09:30:00,12.3,12.53,12.14,12.49,285306.0,12.3,12.53,12.14,12.49,285306.0
2025-04-16 10:00:00,12.49,12.53,12.38,12.4,119330.0,12.49,12.53,12.38,12.4,119330.0
2025-04-16 10:30:00,12.4,12.46,12.39,12.46,107310.0,12.4,12.46,12.39,12.46,107310.0
2025-04-16 11:00:00,12.46,12.52,12.43,12.5,135605.0,12.46,12.52,12.43,12.5,135605.0
2025-04-16 11:30:00,12.5,12.51,12.44,12.48,113631.0,12.5,12.51,12.44,12.48,113631.0
2025-04-16 12:00:00,12.47,12.49,12.35,12.36,86600.0,12.47,12.49,12.35,12.36,86600.0
2025-04-16 12:30:00,12.36,12.38,12.31,12.34,58580.0,12.36,12.38,12.31,12.34,58580.0
2025-04-16 13:00:00,12.33,12.36,12.31,12.32,58826.0,12.33,12.36,12.31,12.32,58826.0
2025-04-16 13:30:00,12.32,12.33,12.26,12.27,98155.0,12.32,12.33,12.26,12.27,98155.0
2025-04-16 14:00:00,12.27,12.31,12.23,12.29,147842.0,12.27,12.31,12.23,12.29,147842.0
2025-04-16 14:30:00,12.29,12.32,12.21,12.21,136134.0,12.29,12.32,12.21,12.21,136134.0
2025-04-16 15:00:00,12.22,12.34,12.2,12.33,229397.0,12.22,12.34,12.2,12.33,229397.0
2025-04-16 15:30:00,12.33,12.49,12.32,12.42,1039308.0,12.33,12.49,12.32,12.42,1039308.0
2025-04-17 09:30:00,12.62,12.69,12.5,12.59,123037.0,12.62,12.69,12.5,12.59,123037.0
2025-04-17 10:00:00,12.58,12.62,12.5,12.51,75751.0,12.58,12.62,12.5,12.51,75751.0
2025-04-17 10:30:00,12.52,12.52,12.45,12.47,98602.0,12.52,12.52,12.45,12.47,98602.0
2025-04-17 11:00:00,12.48,12.53,12.46,12.49,63777.0,12.48,12.53,12.46,12.49,63777.0
2025-04-17 11:30:00,12.49,12.52,12.47,12.48,63038.0,12.49,12.52,12.47,12.48,63038.0
2025-04-17 12:00:00,12.48,12.55,12.42,12.51,84655.0,12.48,12.55,12.42,12.51,84655.0
2025-04-17 12:30:00,12.52,12.53,12.47,12.51,75321.0,12.52,12.53,12.47,12.51,75321.0
2025-04-17 13:00:00,12.5,12.54,12.48,12.53,93000.0,12.5,12.54,12.48,12.53,93000.0
2025-04-17 13:30:00,12.52,12.55,12.51,12.54,93756.0,12.52,12.55,12.51,12.54,93756.0
2025-04-17 14:00:00,12.54,12.64,12.54,12.61,279755.0,12.54,12.64,12.54,12.61,279755.0
2025-04-17 14:30:00,12.61,12.64,12.45,12.45,254125.0,12.61,12.64,12.45,12.45,254125.0
2025-04-17 15:00:00,12.46,12.5,12.44,12.45,250498.0,12.46,12.5,12.44,12.45,250498.0
2025-04-17 15:30:00,12.46,12.51,12.42,12.47,655064.0,12.46,12.51,12.42,12.47,655064.0
2025-04-21 09:30:00,12.51,12.59,12.24,12.37,183145.0,12.51,12.59,12.24,12.37,183145.0
2025-04-21 10:00:00,12.37,12.38,12.21,12.29,280121.0,12.37,12.38,12.21,12.29,280121.0
2025-04-21 10:30:00,12.28,12.44,12.26,12.39,158406.0,12.28,12.44,12.26,12.39,158406.0
2025-04-21 11:00:00,12.39,12.41,12.33,12.35,82169.0,12.39,12.41,12.33,12.35,82169.0
2025-04-21 11:30:00,12.34,12.35,12.28,12.29,47150.0,12.34,12.35,12.28,12.29,47150.0
2025-04-21 12:00:00,12.3,12.32,12.28,12.3,64734.0,12.3,12.32,12.28,12.3,64734.0
2025-04-21 12:30:00,12.3,12.35,12.29,12.33,153636.0,12.3,12.35,12.29,12.33,153636.0
2025-04-21 13:00:00,12.33,12.34,12.3,12.34,143303.0,12.33,12.34,12.3,12.34,143303.0
2025-04-21 13:30:00,12.34,12.36,12.26,12.28,96212.0,12.34,12.36,12.26,12.28,96212.0
2025-04-21 14:00:00,12.27,12.33,12.27,12.33,42242.0,12.27,12.33,12.27,12.33,42242.0
2025-04-21 14:30:00,12.33,12.35,12.3,12.3,77067.0,12.33,12.35,12.3,12.3,77067.0
2025-04-21 15:00:00,12.31,12.36,12.27,12.32,232947.0,12.31,12.36,12.27,12.32,232947.0
2025-04-21 15:30:00,12.32,12.35,12.28,12.29,513875.0,12.32,12.35,12.28,12.29,513875.0
2025-04-22 09:30:00,12.43,12.63,12.35,12.61,234410.0,12.43,12.63,12.35,12.61,234410.0
2025-04-22 10:00:00,12.61,12.74,12.6,12.71,239025.0,12.61,12.74,12.6,12.71,239025.0
2025-04-22 10:30:00,12.71,12.76,12.65,12.66,289953.0,12.71,12.76,12.65,12.66,289953.0
2025-04-22 11:00:00,12.66,12.88,12.66,12.83,362179.0,12.66,12.88,12.66,12.83,362179.0
2025-04-22 11:30:00,12.83,12.86,12.74,12.77,120140.0,12.83,12.86,12.74,12.77,120140.0
2025-04-22 12:00:00,12.78,13.07,12.78,13.06,288821.0,12.78,13.07,12.78,13.06,288821.0
2025-04-22 12:30:00,13.05,13.1,12.96,13.0,279791.0,13.05,13.1,12.96,13.0,279791.0
2025-04-22 13:00:00,13.0,13.02,12.75,12.77,287935.0,13.0,13.02,12.75,12.77,287935.0
2025-04-22 13:30:00,12.77,12.84,12.76,12.81,214866.0,12.77,12.84,12.76,12.81,214866.0
2025-04-22 14:00:00,12.82,12.89,12.8,12.85,140799.0,12.82,12.89,12.8,12.85,140799.0
2025-04-22 14:30:00,12.85,12.86,12.71,12.74,285817.0,12.85,12.86,12.71,12.74,285817.0
2025-04-22 15:00:00,12.73,12.82,12.71,12.81,268169.0,12.73,12.82,12.71,12.81,268169.0
2025-04-22 15:30:00,12.82,12.88,12.75,12.78,674969.0,12.82,12.88,12.75,12.78,674969.0
2025-04-23 09:30:00,13.12,13.56,13.06,13.33,597159.0,13.12,13.56,13.06,13.33,597159.0
2025-04-23 10:00:00,13.33,13.45,13.18,13.23,346980.0,13.33,13.45,13.18,13.23,346980.0
2025-04-23 10:30:00,13.23,13.25,13.14,13.17,379667.0,13.23,13.25,13.14,13.17,379667.0
2025-04-23 11:00:00,13.17,13.22,13.07,13.16,242383.0,13.17,13.22,13.07,13.16,242383.0
2025-04-23 11:30:00,13.16,13.18,12.97,12.98,191368.0,13.16,13.18,12.97,12.98,191368.0
2025-04-23 12:00:00,12.98,12.98,12.82,12.98,206060.0,12.98,12.98,12.82,12.98,206060.0
2025-04-23 12:30:00,12.98,13.03,12.96,12.98,60123.0,12.98,13.03,12.96,12.98,60123.0
2025-04-23 13:00:00,12.98,13.02,12.9,12.99,75965.0,12.98,13.02,12.9,12.99,75965.0
2025-04-23 13:30:00,12.99,13.1,12.97,13.09,63957.0,12.99,13.1,12.97,13.09,63957.0
2025-04-23 14:00:00,13.08,13.12,13.06,13.08,46602.0,13.08,13.12,13.06,13.08,46602.0
2025-04-23 14:30:00,13.08,13.1,12.94,12.95,127974.0,13.08,13.1,12.94,12.95,127974.0
2025-04-23 15:00:00,12.95,12.95,12.89,12.9,192505.0,12.95,12.95,12.89,12.9,192505.0
2025-04-23 15:30:00,12.9,12.93,12.84,12.92,614269.0,12.9,12.93,12.84,12.92,614269.0
2025-04-24 09:30:00,12.8,12.93,12.52,12.73,317707.0,12.8,12.93,12.52,12.73,317707.0
2025-04-24 10:00:00,12.74,13.03,12.73,12.97,269135.0,12.74,13.03,12.73,12.97,269135.0
2025-04-24 10:30:00,12.97,13.04,12.95,12.99,243640.0,12.97,13.04,12.95,12.99,243640.0
2025-04-24 11:00:00,13.0,13.1,12.99,13.04,192838.0,13.0,13.1,12.99,13.04,192838.0
2025-04-24 11:30:00,13.04,13.1,13.02,13.08,109711.0,13.04,13.1,13.02,13.08,109711.0
2025-04-24 12:00:00,13.08,13.18,13.07,13.17,115274.0,13.08,13.18,13.07,13.17,115274.0
2025-04-24 12:30:00,13.18,13.24,13.17,13.19,112913.0,13.18,13.24,13.17,13.19,112913.0
2025-04-24 13:00:00,13.19,13.2,13.11,13.13,135451.0,13.19,13.2,13.11,13.13,135451.0
2025-04-24 13:30:00,13.13,13.15,13.07,13.09,117842.0,13.13,13.15,13.07,13.09,117842.0
2025-04-24 14:00:00,13.08,13.11,13.04,13.06,99246.0,13.08,13.11,13.04,13.06,99246.0
2025-04-24 14:30:00,13.06,13.09,13.04,13.04,120536.0,13.06,13.09,13.04,13.04,120536.0
2025-04-24 15:00:00,13.04,13.08,13.02,13.06,193468.0,13.04,13.08,13.02,13.06,193468.0
2025-04-24 15:30:00,13.06,13.11,13.02,13.08,629492.0,13.06,13.11,13.02,13.08,629492.0
2025-04-25 09:30:00,13.08,13.19,13.0,13.08,162191.0,13.08,13.19,13.0,13.08,162191.0
2025-04-25 10:00:00,13.08,13.15,13.07,13.11,166006.0,13.08,13.15,13.07,13.11,166006.0
2025-04-25 10:30:00,13.11,13.19,13.09,13.12,173784.0,13.11,13.19,13.09,13.12,173784.0
2025-04-25 11:00:00,13.12,13.2,13.12,13.17,160368.0,13.12,13.2,13.12,13.17,160368.0
2025-04-25 11:30:00,13.17,13.19,13.14,13.15,85859.0,13.17,13.19,13.14,13.15,85859.0
2025-04-25 12:00:00,13.16,13.18,13.13,13.15,68855.0,13.16,13.18,13.13,13.15,68855.0
2025-04-25 12:30:00,13.15,13.2,13.14,13.19,91002.0,13.15,13.2,13.14,13.19,91002.0
2025-04-25 13:00:00,13.2,13.26,13.18,13.24,81347.0,13.2,13.26,13.18,13.24,81347.0
2025-04-25 13:30:00,13.24,13.24,13.17,13.19,133826.0,13.24,13.24,13.17,13.19,133826.0
2025-04-25 14:00:00,13.19,13.22,13.18,13.19,68915.0,13.19,13.22,13.18,13.19,68915.0
2025-04-25 14:30:00,13.2,13.23,13.19,13.21,100581.0,13.2,13.23,13.19,13.21,100581.0
2025-04-25 15:00:00,13.21,13.26,13.19,13.22,215488.0,13.21,13.26,13.19,13.22,215488.0
2025-04-25 15:30:00,13.23,13.26,13.19,13.24,509114.0,13.23,13.26,13.19,13.24,509114.0
2025-04-28 09:30:00,13.25,13.75,13.25,13.66,439921.0,13.25,13.75,13.25,13.66,439921.0
2025-04-28 10:00:00,13.66,13.82,13.63,13.73,180322.0,13.66,13.82,13.63,13.73,180322.0
2025-04-28 10:30:00,13.73,13.8,13.67,13.67,150144.0,13.73,13.8,13.67,13.67,150144.0
2025-04-28 11:00:00,13.67,13.69,13.54,13.55,114655.0,13.67,13.69,13.54,13.55,114655.0
2025-04-28 11:30:00,13.55,13.63,13.52,13.53,94193.0,13.55,13.63,13.52,13.53,94193.0
2025-04-28 12:00:00,13.53,13.59,13.52,13.58,81331.0,13.53,13.59,13.52,13.58,81331.0
2025-04-28 12:30:00,13.57,13.61,13.56,13.58,107325.0,13.57,13.61,13.56,13.58,107325.0
2025-04-28 13:00:00,13.58,13.62,13.57,13.59,75699.0,13.58,13.62,13.57,13.59,75699.0
2025-04-28 13:30:00,13.59,13.61,13.56,13.59,69772.0,13.59,13.61,13.56,13.59,69772.0
2025-04-28 14:00:00,13.59,13.61,13.56,13.6,57287.0,13.59,13.61,13.56,13.6,57287.0
2025-04-28 14:30:00,13.6,13.6,13.56,13.57,71904.0,13.6,13.6,13.56,13.57,71904.0
2025-04-28 15:00:00,13.57,13.61,13.56,13.6,85732.0,13.57,13.61,13.56,13.6,85732.0
2025-04-28 15:30:00,13.6,13.66,13.58,13.65,359933.0,13.6,13.66,13.58,13.65,359933.0
2025-04-29 09:30:00,13.59,13.83,13.55,13.75,199228.0,13.59,13.83,13.55,13.75,199228.0
2025-04-29 10:00:00,13.75,13.83,13.73,13.77,174899.0,13.75,13.83,13.73,13.77,174899.0
2025-04-29 10:30:00,13.76,13.79,13.75,13.76,70490.0,13.76,13.79,13.75,13.76,70490.0
2025-04-29 11:00:00,13.76,13.81,13.73,13.75,110819.0,13.76,13.81,13.73,13.75,110819.0
2025-04-29 11:30:00,13.75,13.8,13.74,13.79,78057.0,13.75,13.8,13.74,13.79,78057.0
2025-04-29 12:00:00,13.79,13.82,13.76,13.77,104831.0,13.79,13.82,13.76,13.77,104831.0
2025-04-29 12:30:00,13.77,13.78,13.71,13.77,249590.0,13.77,13.78,13.71,13.77,249590.0
2025-04-29 13:00:00,13.77,13.8,13.71,13.71,184106.0,13.77,13.8,13.71,13.71,184106.0
2025-04-29 13:30:00,13.71,13.77,13.71,13.76,76399.0,13.71,13.77,13.71,13.76,76399.0
2025-04-29 14:00:00,13.76,13.77,13.73,13.74,82447.0,13.76,13.77,13.73,13.74,82447.0
2025-04-29 14:30:00,13.75,13.76,13.74,13.74,83851.0,13.75,13.76,13.74,13.74,83851.0
2025-04-29 15:00:00,13.75,13.78,13.74,13.75,160411.0,13.75,13.78,13.74,13.75,160411.0
2025-04-29 15:30:00,13.75,13.84,13.71,13.74,537950.0,13.75,13.84,13.71,13.74,537950.0
2025-04-30 09:30:00,13.63,13.67,13.5,13.59,157551.0,13.63,13.67,13.5,13.59,157551.0
2025-04-30 10:00:00,13.58,13.66,13.57,13.63,71755.0,13.58,13.66,13.57,13.63,71755.0
2025-04-30 10:30:00,13.63,13.64,13.58,13.61,58919.0,13.63,13.64,13.58,13.61,58919.0
2025-04-30 11:00:00,13.61,13.62,13.54,13.55,65137.0,13.61,13.62,13.54,13.55,65137.0
2025-04-30 11:30:00,13.55,13.59,13.54,13.57,57345.0,13.55,13.59,13.54,13.57,57345.0
2025-04-30 12:00:00,13.57,13.59,13.5,13.51,57455.0,13.57,13.59,13.5,13.51,57455.0
2025-04-30 12:30:00,13.51,13.56,13.5,13.56,66233.0,13.51,13.56,13.5,13.56,66233.0
2025-04-30 13:00:00,13.56,13.64,13.56,13.6,101696.0,13.56,13.64,13.56,13.6,101696.0
2025-04-30 13:30:00,13.6,13.61,13.56,13.57,63738.0,13.6,13.61,13.56,13.57,63738.0
2025-04-30 14:00:00,13.57,13.67,13.55,13.59,105493.0,13.57,13.67,13.55,13.59,105493.0
2025-04-30 14:30:00,13.59,13.61,13.57,13.6,63321.0,13.59,13.61,13.57,13.6,63321.0
2025-04-30 15:00:00,13.6,13.61,13.58,13.61,73950.0,13.6,13.61,13.58,13.61,73950.0
2025-04-30 15:30:00,13.61,13.66,13.56,13.63,378135.0,13.61,13.66,13.56,13.63,378135.0
2025-05-01 09:30:00,13.69,13.71,13.42,13.55,123600.0,13.69,13.71,13.42,13.55,123600.0
2025-05-01 10:00:00,13.57,13.61,13.55,13.59,104963.0,13.57,13.61,13.55,13.59,104963.0
2025-05-01 10:30:00,13.58,13.6,13.51,13.57,135505.0,13.58,13.6,13.51,13.57,135505.0
2025-05-01 11:00:00,13.58,13.65,13.57,13.58,150270.0,13.58,13.65,13.57,13.58,150270.0
2025-05-01 11:30:00,13.58,13.61,13.53,13.54,119095.0,13.58,13.61,13.53,13.54,119095.0
2025-05-01 12:00:00,13.54,13.55,13.47,13.51,122966.0,13.54,13.55,13.47,13.51,122966.0
2025-05-01 12:30:00,13.51,13.53,13.49,13.49,123583.0,13.51,13.53,13.49,13.49,123583.0
2025-05-01 13:00:00,13.5,13.54,13.49,13.52,128839.0,13.5,13.54,13.49,13.52,128839.0
2025-05-01 13:30:00,13.53,13.56,13.52,13.53,104921.0,13.53,13.56,13.52,13.53,104921.0
2025-05-01 14:00:00,13.53,13.57,13.51,13.53,195676.0,13.53,13.57,13.51,13.53,195676.0
2025-05-01 14:30:00,13.53,13.61,13.53,13.56,123142.0,13.53,13.61,13.53,13.56,123142.0
2025-05-01 15:00:00,13.57,13.62,13.55,13.61,135926.0,13.57,13.62,13.55,13.61,135926.0
2025-05-01 15:30:00,13.62,13.62,13.51,13.56,472680.0,13.62,13.62,13.51,13.56,472680.0
2025-05-02 09:30:00,13.89,14.05,13.85,13.94,125069.0,13.89,14.05,13.85,13.94,125069.0
2025-05-02 10:00:00,13.94,14.04,13.94,14.03,142807.0,13.94,14.04,13.94,14.03,142807.0
2025-05-02 10:30:00,14.02,14.12,14.02,14.12,132660.0,14.02,14.12,14.02,14.12,132660.0
2025-05-02 11:00:00,14.11,14.14,14.04,14.07,97456.0,14.11,14.14,14.04,14.07,97456.0
2025-05-02 11:30:00,14.06,14.13,14.04,14.08,75586.0,14.06,14.13,14.04,14.08,75586.0
2025-05-02 12:00:00,14.09,14.29,14.09,14.25,248028.0,14.09,14.29,14.09,14.25,248028.0
2025-05-02 12:30:00,14.25,14.33,14.23,14.27,113322.0,14.25,14.33,14.23,14.27,113322.0
2025-05-02 13:00:00,14.27,14.28,14.23,14.26,146102.0,14.27,14.28,14.23,14.26,146102.0
2025-05-02 13:30:00,14.27,14.28,14.24,14.26,92139.0,14.27,14.28,14.24,14.26,92139.0
2025-05-02 14:00:00,14.26,14.32,14.26,14.31,80221.0,14.26,14.32,14.26,14.31,80221.0
2025-05-02 14:30:00,14.3,14.36,14.26,14.33,155221.0,14.3,14.36,14.26,14.33,155221.0
2025-05-02 15:00:00,14.33,14.36,14.3,14.31,122580.0,14.33,14.36,14.3,14.31,122580.0
2025-05-02 15:30:00,14.3,14.33,14.24,14.24,317777.0,14.3,14.33,14.24,14.24,317777.0
2025-05-05 09:30:00,14.12,14.21,14.09,14.14,170739.0,14.12,14.21,14.09,14.14,170739.0
2025-05-05 10:00:00,14.16,14.39,14.15,14.38,172414.0,14.16,14.39,14.15,14.38,172414.0
2025-05-05 10:30:00,14.37,14.37,14.29,14.33,127854.0,14.37,14.37,14.29,14.33,127854.0
2025-05-05 11:00:00,14.32,14.33,14.2,14.26,190532.0,14.32,14.33,14.2,14.26,190532.0
2025-05-05 11:30:00,14.26,14.29,14.24,14.28,88465.0,14.26,14.29,14.24,14.28,88465.0
2025-05-05 12:00:00,14.29,14.31,14.27,14.31,90021.0,14.29,14.31,14.27,14.31,90021.0
2025-05-05 12:30:00,14.31,14.32,14.26,14.27,116806.0,14.31,14.32,14.26,14.27,116806.0
2025-05-05 13:00:00,14.27,14.3,14.24,14.29,95870.0,14.27,14.3,14.24,14.29,95870.0
2025-05-05 13:30:00,14.29,14.35,14.28,14.32,113035.0,14.29,14.35,14.28,14.32,113035.0
2025-05-05 14:00:00,14.32,14.38,14.32,14.38,107149.0,14.32,14.38,14.32,14.38,107149.0
2025-05-05 14:30:00,14.38,14.4,14.35,14.37,116685.0,14.38,14.4,14.35,14.37,116685.0
2025-05-05 15:00:00,14.37,14.38,14.34,14.34,183918.0,14.37,14.38,14.34,14.34,183918.0
2025-05-05 15:30:00,14.34,14.34,14.22,14.23,605967.0,14.34,14.34,14.22,14.23,605967.0
2025-05-06 09:30:00,14.25,14.56,14.23,14.46,400581.0,14.25,14.56,14.23,14.46,400581.0
2025-05-06 10:00:00,14.47,14.54,14.38,14.46,299122.0,14.47,14.54,14.38,14.46,299122.0
2025-05-06 10:30:00,14.46,14.62,14.43,14.54,169188.0,14.46,14.62,14.43,14.54,169188.0
2025-05-06 11:00:00,14.54,14.62,14.52,14.57,144914.0,14.54,14.62,14.52,14.57,144914.0
2025-05-06 11:30:00,14.58,14.64,14.55,14.63,119426.0,14.58,14.64,14.55,14.63,119426.0
2025-05-06 12:00:00,14.63,14.64,14.6,14.62,118677.0,14.63,14.64,14.6,14.62,118677.0
2025-05-06 12:30:00,14.62,14.64,14.58,14.6,118789.0,14.62,14.64,14.58,14.6,118789.0
2025-05-06 13:00:00,14.61,14.64,14.57,14.58,98004.0,14.61,14.64,14.57,14.58,98004.0
2025-05-06 13:30:00,14.59,14.6,14.56,14.57,105077.0,14.59,14.6,14.56,14.57,105077.0
2025-05-06 14:00:00,14.56,14.56,14.44,14.5,91171.0,14.56,14.56,14.44,14.5,91171.0
2025-05-06 14:30:00,14.5,14.54,14.49,14.52,118226.0,14.5,14.54,14.49,14.52,118226.0
2025-05-06 15:00:00,14.52,14.54,14.49,14.49,134615.0,14.52,14.54,14.49,14.49,134615.0
2025-05-06 15:30:00,14.5,14.55,14.45,14.52,692096.0,14.5,14.55,14.45,14.52,692096.0
2025-05-07 09:30:00,14.4,14.52,14.27,14.28,260801.0,14.4,14.52,14.27,14.28,260801.0
2025-05-07 10:00:00,14.28,14.36,14.27,14.31,226827.0,14.28,14.36,14.27,14.31,226827.0
2025-05-07 10:30:00,14.31,14.4,14.31,14.37,169148.0,14.31,14.4,14.31,14.37,169148.0
2025-05-07 11:00:00,14.38,14.47,14.35,14.41,172672.0,14.38,14.47,14.35,14.41,172672.0
2025-05-07 11:30:00,14.41,14.43,14.29,14.33,156630.0,14.41,14.43,14.29,14.33,156630.0
2025-05-07 12:00:00,14.33,14.33,14.22,14.22,111383.0,14.33,14.33,14.22,14.22,111383.0
2025-05-07 12:30:00,14.23,14.28,14.22,14.24,162172.0,14.23,14.28,14.22,14.24,162172.0
2025-05-07 13:00:00,14.23,14.31,14.21,14.27,115781.0,14.23,14.31,14.21,14.27,115781.0
2025-05-07 13:30:00,14.28,14.28,14.23,14.28,133584.0,14.28,14.28,14.23,14.28,133584.0
2025-05-07 14:00:00,14.28,14.31,14.21,14.24,223724.0,14.28,14.31,14.21,14.24,223724.0
2025-05-07 14:30:00,14.24,14.3,14.22,14.27,195234.0,14.24,14.3,14.22,14.27,195234.0
2025-05-07 15:00:00,14.28,14.28,14.19,14.19,258607.0,14.28,14.28,14.19,14.19,258607.0
2025-05-07 15:30:00,14.19,14.26,14.18,14.19,673970.0,14.19,14.26,14.18,14.19,673970.0
2025-05-08 09:30:00,14.37,14.39,13.75,13.77,365431.0,14.37,14.39,13.75,13.77,365431.0
2025-05-08 10:00:00,13.77,13.91,13.56,13.82,424509.0,13.77,13.91,13.56,13.82,424509.0
2025-05-08 10:30:00,13.82,13.89,13.79,13.87,162760.0,13.82,13.89,13.79,13.87,162760.0
2025-05-08 11:00:00,13.88,14.03,13.86,13.98,147859.0,13.88,14.03,13.86,13.98,147859.0
2025-05-08 11:30:00,13.98,14.07,13.93,13.94,165796.0,13.98,14.07,13.93,13.94,165796.0
2025-05-08 12:00:00,13.94,14.04,13.92,14.01,135242.0,13.94,14.04,13.92,14.01,135242.0
2025-05-08 12:30:00,14.01,14.09,13.99,14.07,125793.0,14.01,14.09,13.99,14.07,125793.0
2025-05-08 13:00:00,14.07,14.11,14.04,14.06,86284.0,14.07,14.11,14.04,14.06,86284.0
2025-05-08 13:30:00,14.06,14.1,14.02,14.04,185153.0,14.06,14.1,14.02,14.04,185153.0
2025-05-08 14:00:00,14.04,14.09,14.02,14.04,158043.0,14.04,14.09,14.02,14.04,158043.0
2025-05-08 14:30:00,14.05,14.08,14.04,14.04,84548.0,14.05,14.08,14.04,14.04,84548.0
2025-05-08 15:00:00,14.04,14.12,14.02,14.11,200425.0,14.04,14.12,14.02,14.11,200425.0
2025-05-08 15:30:00,14.11,14.13,14.01,14.02,542295.0,14.11,14.13,14.01,14.02,542295.0
2025-05-09 09:30:00,14.04,14.2,13.94,14.01,270527.0,14.04,14.2,13.94,14.01,270527.0
2025-05-09 10:00:00,14.01,14.04,13.78,13.79,244454.0,14.01,14.04,13.78,13.79,244454.0
2025-05-09 10:30:00,13.79,13.88,13.79,13.83,210992.0,13.79,13.88,13.79,13.83,210992.0
2025-05-09 11:00:00,13.83,13.85,13.76,13.83,164769.0,13.83,13.85,13.76,13.83,164769.0
2025-05-09 11:30:00,13.83,13.86,13.76,13.81,129747.0,13.83,13.86,13.76,13.81,129747.0
2025-05-09 12:00:00,13.81,13.85,13.76,13.85,142187.0,13.81,13.85,13.76,13.85,142187.0
2025-05-09 12:30:00,13.85,13.9,13.83,13.87,84650.0,13.85,13.9,13.83,13.87,84650.0
2025-05-09 13:00:00,13.87,13.91,13.87,13.9,101484.0,13.87,13.91,13.87,13.9,101484.0
2025-05-09 13:30:00,13.9,13.91,13.88,13.89,95399.0,13.9,13.91,13.88,13.89,95399.0
2025-05-09 14:00:00,13.9,13.91,13.85,13.85,95572.0,13.9,13.91,13.85,13.85,95572.0
2025-05-09 14:30:00,13.85,13.86,13.83,13.84,96428.0,13.85,13.86,13.83,13.84,96428.0
2025-05-09 15:00:00,13.84,13.86,13.81,13.84,162450.0,13.84,13.86,13.81,13.84,162450.0
2025-05-09 15:30:00,13.84,13.89,13.79,13.82,767309.0,13.84,13.89,13.79,13.82,767309.0
2025-05-12 09:30:00,14.57,14.96,14.45,14.48,542983.0,14.57,14.96,14.45,14.48,542983.0
2025-05-12 10:00:00,14.47,14.55,14.44,14.51,206479.0,14.47,14.55,14.44,14.51,206479.0
2025-05-12 10:30:00,14.5,14.69,14.47,14.65,263882.0,14.5,14.69,14.47,14.65,263882.0
2025-05-12 11:00:00,14.65,14.75,14.55,14.71,236777.0,14.65,14.75,14.55,14.71,236777.0
2025-05-12 11:30:00,14.72,14.81,14.71,14.77,187292.0,14.72,14.81,14.71,14.77,187292.0
2025-05-12 12:00:00,14.77,14.91,14.76,14.9,166965.0,14.77,14.91,14.76,14.9,166965.0
2025-05-12 12:30:00,14.9,14.95,14.88,14.92,186150.0,14.9,14.95,14.88,14.92,186150.0
2025-05-12 13:00:00,14.92,14.93,14.8,14.82,137030.0,14.92,14.93,14.8,14.82,137030.0
2025-05-12 13:30:00,14.82,14.88,14.81,14.88,82577.0,14.82,14.88,14.81,14.88,82577.0
2025-05-12 14:00:00,14.88,14.91,14.86,14.89,107530.0,14.88,14.91,14.86,14.89,107530.0
2025-05-12 14:30:00,14.9,14.92,14.82,14.82,141860.0,14.9,14.92,14.82,14.82,141860.0
2025-05-12 15:00:00,14.83,14.86,14.8,14.84,162061.0,14.83,14.86,14.8,14.84,162061.0
2025-05-12 15:30:00,14.84,14.85,14.73,14.79,639577.0,14.84,14.85,14.73,14.79,639577.0
2025-05-13 09:30:00,14.68,14.93,14.6,14.82,255307.0,14.68,14.93,14.6,14.82,255307.0
2025-05-13 10:00:00,14.82,14.95,14.81,14.95,132604.0,14.82,14.95,14.81,14.95,132604.0
2025-05-13 10:30:00,14.95,15.0,14.88,14.95,210354.0,14.95,15.0,14.88,14.95,210354.0
2025-05-13 11:00:00,14.95,14.96,14.9,14.95,155888.0,14.95,14.96,14.9,14.95,155888.0
2025-05-13 11:30:00,14.94,14.97,14.9,14.91,117084.0,14.94,14.97,14.9,14.91,117084.0
2025-05-13 12:00:00,14.9,14.98,14.9,14.95,101495.0,14.9,14.98,14.9,14.95,101495.0
2025-05-13 12:30:00,14.96,14.99,14.93,14.95,120268.0,14.96,14.99,14.93,14.95,120268.0
2025-05-13 13:00:00,14.95,14.96,14.87,14.88,117953.0,14.95,14.96,14.87,14.88,117953.0
2025-05-13 13:30:00,14.88,14.9,14.83,14.86,147612.0,14.88,14.9,14.83,14.86,147612.0
2025-05-13 14:00:00,14.86,14.9,14.85,14.88,80950.0,14.86,14.9,14.85,14.88,80950.0
2025-05-13 14:30:00,14.88,14.89,14.86,14.89,103328.0,14.88,14.89,14.86,14.89,103328.0
2025-05-13 15:00:00,14.89,14.9,14.86,14.89,128663.0,14.89,14.9,14.86,14.89,128663.0
2025-05-13 15:30:00,14.89,14.91,14.79,14.82,764138.0,14.89,14.91,14.79,14.82,764138.0
2025-05-14 09:30:00,14.92,14.99,14.78,14.88,269974.0,14.92,14.99,14.78,14.88,269974.0
2025-05-14 10:00:00,14.88,14.95,14.82,14.93,146356.0,14.88,14.95,14.82,14.93,146356.0
2025-05-14 10:30:00,14.93,15.02,14.92,14.94,180022.0,14.93,15.02,14.92,14.94,180022.0
2025-05-14 11:00:00,14.95,14.98,14.87,14.98,150479.0,14.95,14.98,14.87,14.98,150479.0
2025-05-14 11:30:00,14.98,15.02,14.96,14.99,89027.0,14.98,15.02,14.96,14.99,89027.0
2025-05-14 12:00:00,14.99,14.99,14.92,14.93,134126.0,14.99,14.99,14.92,14.93,134126.0
2025-05-14 12:30:00,14.93,14.95,14.85,14.88,107475.0,14.93,14.95,14.85,14.88,107475.0
2025-05-14 13:00:00,14.88,14.88,14.81,14.86,65074.0,14.88,14.88,14.81,14.86,65074.0
2025-05-14 13:30:00,14.86,14.91,14.85,14.9,62702.0,14.86,14.91,14.85,14.9,62702.0
2025-05-14 14:00:00,14.9,14.93,14.9,14.92,47631.0,14.9,14.93,14.9,14.92,47631.0
2025-05-14 14:30:00,14.92,14.93,14.89,14.92,46608.0,14.92,14.93,14.89,14.92,46608.0
2025-05-14 15:00:00,14.92,14.92,14.89,14.91,83163.0,14.92,14.92,14.89,14.91,83163.0
2025-05-14 15:30:00,14.91,14.92,14.83,14.85,398720.0,14.91,14.92,14.83,14.85,398720.0
2025-05-15 09:30:00,14.52,14.7,14.4,14.5,180312.0,14.52,14.7,14.4,14.5,180312.0
2025-05-15 10:00:00,14.5,14.58,14.46,14.5,165627.0,14.5,14.58,14.46,14.5,165627.0
2025-05-15 10:30:00,14.5,14.56,14.47,14.5,150521.0,14.5,14.56,14.47,14.5,150521.0
2025-05-15 11:00:00,14.51,14.53,14.48,14.51,76618.0,14.51,14.53,14.48,14.51,76618.0
2025-05-15 11:30:00,14.51,14.62,14.5,14.62,86734.0,14.51,14.62,14.5,14.62,86734.0
2025-05-15 12:00:00,14.62,14.63,14.56,14.57,116332.0,14.62,14.63,14.56,14.57,116332.0
2025-05-15 12:30:00,14.57,14.57,14.52,14.53,29936.0,14.57,14.57,14.52,14.53,29936.0
2025-05-15 13:00:00,14.54,14.56,14.52,14.53,53266.0,14.54,14.56,14.52,14.53,53266.0
2025-05-15 13:30:00,14.53,14.55,14.48,14.5,66832.0,14.53,14.55,14.48,14.5,66832.0
2025-05-15 14:00:00,14.5,14.52,14.48,14.5,52273.0,14.5,14.52,14.48,14.5,52273.0
2025-05-15 14:30:00,14.5,14.53,14.49,14.53,60818.0,14.5,14.53,14.49,14.53,60818.0
2025-05-15 15:00:00,14.53,14.55,14.48,14.49,117012.0,14.53,14.55,14.48,14.49,117012.0
2025-05-15 15:30:00,14.49,14.52,14.44,14.5,521685.0,14.49,14.52,14.44,14.5,521685.0
2025-05-16 09:30:00,14.84,15.34,14.65,15.32,1291131.0,14.84,15.34,14.65,15.32,1291131.0
2025-05-16 10:00:00,15.31,15.74,15.31,15.65,706291.0,15.31,15.74,15.31,15.65,706291.0
2025-05-16 10:30:00,15.65,15.67,15.39,15.39,344199.0,15.65,15.67,15.39,15.39,344199.0
2025-05-16 11:00:00,15.38,15.48,15.26,15.44,194126.0,15.38,15.48,15.26,15.44,194126.0
2025-05-16 11:30:00,15.44,15.47,15.33,15.33,142208.0,15.44,15.47,15.33,15.33,142208.0
2025-05-16 12:00:00,15.33,15.37,15.3,15.3,151852.0,15.33,15.37,15.3,15.3,151852.0
2025-05-16 12:30:00,15.29,15.32,14.98,15.01,1077317.0,15.29,15.32,14.98,15.01,1077317.0
2025-05-16 13:00:00,15.01,15.12,14.97,15.07,1398514.0,15.01,15.12,14.97,15.07,1398514.0
2025-05-16 13:30:00,15.07,15.14,15.03,15.06,228156.0,15.07,15.14,15.03,15.06,228156.0
2025-05-16 14:00:00,15.06,15.11,15.04,15.11,99219.0,15.06,15.11,15.04,15.11,99219.0
2025-05-16 14:30:00,15.1,15.15,15.08,15.14,359751.0,15.1,15.15,15.08,15.14,359751.0
2025-05-16 15:00:00,15.14,15.22,15.13,15.19,252718.0,15.14,15.22,15.13,15.19,252718.0
2025-05-16 15:30:00,15.19,15.33,15.17,15.32,856807.0,15.19,15.33,15.17,15.32,856807.0
2025-05-19 09:30:00,15.25,15.35,15.19,15.33,293995.0,15.25,15.35,15.19,15.33,293995.0
2025-05-19 10:00:00,15.32,15.38,15.27,15.36,187253.0,15.32,15.38,15.27,15.36,187253.0
2025-05-19 10:30:00,15.36,15.44,15.33,15.35,186563.0,15.36,15.44,15.33,15.35,186563.0
2025-05-19 11:00:00,15.35,15.46,15.34,15.43,306583.0,15.35,15.46,15.34,15.43,306583.0
2025-05-19 11:30:00,15.43,15.49,15.36,15.38,101731.0,15.43,15.49,15.36,15.38,101731.0
2025-05-19 12:00:00,15.38,15.45,15.38,15.41,88195.0,15.38,15.45,15.38,15.41,88195.0
2025-05-19 12:30:00,15.41,15.42,15.34,15.36,72058.0,15.41,15.42,15.34,15.36,72058.0
2025-05-19 13:00:00,15.36,15.47,15.35,15.44,201389.0,15.36,15.47,15.35,15.44,201389.0
2025-05-19 13:30:00,15.44,15.44,15.38,15.39,149855.0,15.44,15.44,15.38,15.39,149855.0
2025-05-19 14:00:00,15.39,15.41,15.35,15.37,87011.0,15.39,15.41,15.35,15.37,87011.0
2025-05-19 14:30:00,15.37,15.43,15.34,15.42,137993.0,15.37,15.43,15.34,15.42,137993.0
2025-05-19 15:00:00,15.41,15.43,15.4,15.41,124596.0,15.41,15.43,15.4,15.41,124596.0
2025-05-19 15:30:00,15.4,15.56,15.4,15.46,927200.0,15.4,15.56,15.4,15.46,927200.0
2025-05-20 09:30:00,14.19,15.31,14.19,15.23,1079392.0,14.19,15.31,14.19,15.23,1079392.0
2025-05-20 10:00:00,15.23,15.26,14.86,14.96,546786.0,15.23,15.26,14.86,14.96,546786.0
2025-05-20 10:30:00,14.95,14.97,14.75,14.79,278577.0,14.95,14.97,14.75,14.79,278577.0
2025-05-20 11:00:00,14.78,14.78,14.6,14.65,166188.0,14.78,14.78,14.6,14.65,166188.0
2025-05-20 11:30:00,14.64,14.82,14.56,14.77,157360.0,14.64,14.82,14.56,14.77,157360.0
2025-05-20 12:00:00,14.77,14.8,14.58,14.59,172471.0,14.77,14.8,14.58,14.59,172471.0
2025-05-20 12:30:00,14.59,14.6,14.53,14.54,119533.0,14.59,14.6,14.53,14.54,119533.0
2025-05-20 13:00:00,14.54,14.55,14.41,14.44,147026.0,14.54,14.55,14.41,14.44,147026.0
2025-05-20 13:30:00,14.44,14.44,14.32,14.39,190681.0,14.44,14.44,14.32,14.39,190681.0
2025-05-20 14:00:00,14.38,14.44,14.35,14.4,135970.0,14.38,14.44,14.35,14.4,135970.0
2025-05-20 14:30:00,14.4,14.53,14.4,14.51,148927.0,14.4,14.53,14.4,14.51,148927.0
2025-05-20 15:00:00,14.51,14.51,14.39,14.43,261117.0,14.51,14.51,14.39,14.43,261117.0
2025-05-20 15:30:00,14.43,14.48,14.34,14.35,755297.0,14.43,14.48,14.34,14.35,755297.0
2025-05-21 09:30:00,14.4,14.64,14.36,14.37,710246.0,14.4,14.64,14.36,14.37,710246.0
2025-05-21 10:00:00,14.37,14.53,14.33,14.53,138490.0,14.37,14.53,14.33,14.53,138490.0
2025-05-21 10:30:00,14.54,14.68,14.53,14.59,150416.0,14.54,14.68,14.53,14.59,150416.0
2025-05-21 11:00:00,14.57,14.6,14.54,14.54,93525.0,14.57,14.6,14.54,14.54,93525.0
2025-05-21 11:30:00,14.54,14.56,14.46,14.51,86774.0,14.54,14.56,14.46,14.51,86774.0
2025-05-21 12:00:00,14.51,14.57,14.48,14.52,74249.0,14.51,14.57,14.48,14.52,74249.0
2025-05-21 12:30:00,14.53,14.56,14.51,14.54,55501.0,14.53,14.56,14.51,14.54,55501.0
2025-05-21 13:00:00,14.55,14.56,14.47,14.48,84351.0,14.55,14.56,14.47,14.48,84351.0
2025-05-21 13:30:00,14.47,14.53,14.42,14.44,86629.0,14.47,14.53,14.42,14.44,86629.0
2025-05-21 14:00:00,14.44,14.46,14.41,14.45,74289.0,14.44,14.46,14.41,14.45,74289.0
2025-05-21 14:30:00,14.45,14.48,14.44,14.45,73556.0,14.45,14.48,14.44,14.45,73556.0
2025-05-21 15:00:00,14.45,14.46,14.37,14.38,82703.0,14.45,14.46,14.37,14.38,82703.0
2025-05-21 15:30:00,14.39,14.49,14.34,14.46,342335.0,14.39,14.49,14.34,14.46,342335.0
2025-05-22 09:30:00,14.51,14.7,14.44,14.49,276944.0,14.51,14.7,14.44,14.49,276944.0
2025-05-22 10:00:00,14.47,14.49,14.4,14.42,127011.0,14.47,14.49,14.4,14.42,127011.0
2025-05-22 10:30:00,14.42,14.53,14.41,14.53,91743.0,14.42,14.53,14.41,14.53,91743.0
2025-05-22 11:00:00,14.53,14.6,14.48,14.49,123467.0,14.53,14.6,14.48,14.49,123467.0
2025-05-22 11:30:00,14.49,14.63,14.47,14.63,132072.0,14.49,14.63,14.47,14.63,132072.0
2025-05-22 12:00:00,14.63,14.75,14.61,14.69,248172.0,14.63,14.75,14.61,14.69,248172.0
2025-05-22 12:30:00,14.69,14.69,14.56,14.58,180756.0,14.69,14.69,14.56,14.58,180756.0
2025-05-22 13:00:00,14.57,14.63,14.57,14.62,85897.0,14.57,14.63,14.57,14.62,85897.0
2025-05-22 13:30:00,14.62,14.67,14.6,14.65,75417.0,14.62,14.67,14.6,14.65,75417.0
2025-05-22 14:00:00,14.65,14.68,14.64,14.66,59831.0,14.65,14.68,14.64,14.66,59831.0
2025-05-22 14:30:00,14.65,14.69,14.62,14.68,162029.0,14.65,14.69,14.62,14.68,162029.0
2025-05-22 15:00:00,14.69,14.69,14.59,14.6,127847.0,14.69,14.69,14.59,14.6,127847.0
2025-05-22 15:30:00,14.61,14.62,14.54,14.55,412475.0,14.61,14.62,14.54,14.55,412475.0
2025-05-23 09:30:00,14.3,14.47,14.24,14.36,97368.0,14.3,14.47,14.24,14.36,97368.0
2025-05-23 10:00:00,14.37,14.4,14.29,14.36,115817.0,14.37,14.4,14.29,14.36,115817.0
2025-05-23 10:30:00,14.37,14.42,14.36,14.4,86634.0,14.37,14.42,14.36,14.4,86634.0
2025-05-23 11:00:00,14.4,14.46,14.39,14.41,106599.0,14.4,14.46,14.39,14.41,106599.0
2025-05-23 11:30:00,14.42,14.44,14.36,14.36,68864.0,14.42,14.44,14.36,14.36,68864.0
2025-05-23 12:00:00,14.36,14.41,14.35,14.41,99054.0,14.36,14.41,14.35,14.41,99054.0
2025-05-23 12:30:00,14.4,14.45,14.38,14.43,94513.0,14.4,14.45,14.38,14.43,94513.0
2025-05-23 13:00:00,14.44,14.48,14.43,14.46,50920.0,14.44,14.48,14.43,14.46,50920.0
2025-05-23 13:30:00,14.46,14.48,14.45,14.47,50403.0,14.46,14.48,14.45,14.47,50403.0
2025-05-23 14:00:00,14.47,14.51,14.46,14.5,72677.0,14.47,14.51,14.46,14.5,72677.0
2025-05-23 14:30:00,14.5,14.51,14.46,14.48,153036.0,14.5,14.51,14.46,14.48,153036.0
2025-05-23 15:00:00,14.47,14.5,14.43,14.48,157467.0,14.47,14.5,14.43,14.48,157467.0
2025-05-23 15:30:00,14.47,14.47,14.35,14.35,545130.0,14.47,14.47,14.35,14.35,545130.0
2025-05-27 09:30:00,14.05,14.2,13.85,14.05,513773.0,14.05,14.2,13.85,14.05,513773.0
2025-05-27 10:00:00,14.04,14.09,13.91,13.93,239591.0,14.04,14.09,13.91,13.93,239591.0
2025-05-27 10:30:00,13.93,14.0,13.89,13.99,260911.0,13.93,14.0,13.89,13.99,260911.0
2025-05-27 11:00:00,13.99,14.1,13.97,14.08,367319.0,13.99,14.1,13.97,14.08,367319.0
2025-05-27 11:30:00,14.08,14.14,14.06,14.13,164072.0,14.08,14.14,14.06,14.13,164072.0
2025-05-27 12:00:00,14.13,14.17,14.08,14.15,235578.0,14.13,14.17,14.08,14.15,235578.0
2025-05-27 12:30:00,14.16,14.21,14.14,14.21,174565.0,14.16,14.21,14.14,14.21,174565.0
2025-05-27 13:00:00,14.21,14.25,14.18,14.23,220438.0,14.21,14.25,14.18,14.23,220438.0
2025-05-27 13:30:00,14.24,14.29,14.23,14.27,202719.0,14.24,14.29,14.23,14.27,202719.0
2025-05-27 14:00:00,14.26,14.26,14.16,14.18,55013.0,14.26,14.26,14.16,14.18,55013.0
2025-05-27 14:30:00,14.17,14.19,14.08,14.13,135593.0,14.17,14.19,14.08,14.13,135593.0
2025-05-27 15:00:00,14.13,14.16,14.08,14.09,107608.0,14.13,14.16,14.08,14.09,107608.0
2025-05-27 15:30:00,14.09,14.2,14.06,14.12,662935.0,14.09,14.2,14.06,14.12,662935.0
2025-05-28 09:30:00,14.01,14.28,14.0,14.27,186243.0,14.01,14.28,14.0,14.27,186243.0
2025-05-28 10:00:00,14.26,14.31,14.25,14.31,130010.0,14.26,14.31,14.25,14.31,130010.0
2025-05-28 10:30:00,14.3,14.31,14.22,14.23,129391.0,14.3,14.31,14.22,14.23,129391.0
2025-05-28 11:00:00,14.24,14.25,14.2,14.22,122458.0,14.24,14.25,14.2,14.22,122458.0
2025-05-28 11:30:00,14.23,14.23,14.17,14.18,106430.0,14.23,14.23,14.17,14.18,106430.0
2025-05-28 12:00:00,14.18,14.18,14.15,14.16,95127.0,14.18,14.18,14.15,14.16,95127.0
2025-05-28 12:30:00,14.16,14.16,14.11,14.14,155988.0,14.16,14.16,14.11,14.14,155988.0
2025-05-28 13:00:00,14.14,14.15,14.13,14.14,50492.0,14.14,14.15,14.13,14.14,50492.0
2025-05-28 13:30:00,14.14,14.14,14.09,14.12,140296.0,14.14,14.14,14.09,14.12,140296.0
2025-05-28 14:00:00,14.12,14.15,14.05,14.15,94623.0,14.12,14.15,14.05,14.15,94623.0
2025-05-28 14:30:00,14.14,14.23,14.13,14.18,381568.0,14.14,14.23,14.13,14.18,381568.0
2025-05-28 15:00:00,14.16,14.17,14.06,14.07,106102.0,14.16,14.17,14.06,14.07,106102.0
2025-05-28 15:30:00,14.07,14.11,14.03,14.07,357141.0,14.07,14.11,14.03,14.07,357141.0
2025-05-29 09:30:00,14.43,14.43,14.21,14.29,297910.0,14.43,14.43,14.21,14.29,297910.0
2025-05-29 10:00:00,14.3,14.35,14.24,14.31,482440.0,14.3,14.35,14.24,14.31,482440.0
2025-05-29 10:30:00,14.31,14.4,14.28,14.38,187348.0,14.31,14.4,14.28,14.38,187348.0
2025-05-29 11:00:00,14.39,14.44,14.38,14.4,165103.0,14.39,14.44,14.38,14.4,165103.0
2025-05-29 11:30:00,14.41,14.42,14.33,14.34,155332.0,14.41,14.42,14.33,14.34,155332.0
2025-05-29 12:00:00,14.35,14.41,14.33,14.35,272789.0,14.35,14.41,14.33,14.35,272789.0
2025-05-29 12:30:00,14.35,14.36,14.29,14.29,221173.0,14.35,14.36,14.29,14.29,221173.0
2025-05-29 13:00:00,14.29,14.33,14.26,14.27,240852.0,14.29,14.33,14.26,14.27,240852.0
2025-05-29 13:30:00,14.26,14.29,14.25,14.28,200130.0,14.26,14.29,14.25,14.28,200130.0
2025-05-29 14:00:00,14.28,14.28,14.2,14.2,92599.0,14.28,14.28,14.2,14.2,92599.0
2025-05-29 14:30:00,14.2,14.22,14.19,14.21,101533.0,14.2,14.22,14.19,14.21,101533.0
2025-05-29 15:00:00,14.21,14.21,14.16,14.17,177350.0,14.21,14.21,14.16,14.17,177350.0
2025-05-29 15:30:00,14.17,14.17,14.11,14.11,572615.0,14.17,14.17,14.11,14.11,572615.0
2025-05-30 09:30:00,13.91,13.91,13.35,13.53,313957.0,13.91,13.91,13.35,13.53,313957.0
2025-05-30 10:00:00,13.53,13.78,13.52,13.76,239257.0,13.53,13.78,13.52,13.76,239257.0
2025-05-30 10:30:00,13.75,13.82,13.74,13.77,195840.0,13.75,13.82,13.74,13.77,195840.0
2025-05-30 11:00:00,13.77,13.8,13.73,13.75,150398.0,13.77,13.8,13.73,13.75,150398.0
2025-05-30 11:30:00,13.74,13.79,13.7,13.78,152502.0,13.74,13.79,13.7,13.78,152502.0
2025-05-30 12:00:00,13.78,13.79,13.67,13.71,170512.0,13.78,13.79,13.67,13.71,170512.0
2025-05-30 12:30:00,13.71,13.77,13.65,13.71,176933.0,13.71,13.77,13.65,13.71,176933.0
2025-05-30 13:00:00,13.71,13.77,13.7,13.76,145642.0,13.71,13.77,13.7,13.76,145642.0
2025-05-30 13:30:00,13.76,13.82,13.76,13.81,389143.0,13.76,13.82,13.76,13.81,389143.0
2025-05-30 14:00:00,13.8,13.81,13.75,13.75,126369.0,13.8,13.81,13.75,13.75,126369.0
2025-05-30 14:30:00,13.76,13.83,13.74,13.83,142565.0,13.76,13.83,13.74,13.83,142565.0
2025-05-30 15:00:00,13.83,13.9,13.79,13.81,328139.0,13.83,13.9,13.79,13.81,328139.0
2025-05-30 15:30:00,13.81,13.87,13.75,13.76,1400798.0,13.81,13.87,13.75,13.76,1400798.0
2025-06-02 09:30:00,13.91,13.91,13.73,13.86,182964.0,13.91,13.91,13.73,13.86,182964.0
2025-06-02 10:00:00,13.86,13.94,13.79,13.94,136364.0,13.86,13.94,13.79,13.94,136364.0
2025-06-02 10:30:00,13.94,14.08,13.93,14.07,156945.0,13.94,14.08,13.93,14.07,156945.0
2025-06-02 11:00:00,14.07,14.16,14.04,14.15,232366.0,14.07,14.16,14.04,14.15,232366.0
2025-06-02 11:30:00,14.15,14.19,14.13,14.14,228643.0,14.15,14.19,14.13,14.14,228643.0
2025-06-02 12:00:00,14.14,14.18,14.1,14.17,127180.0,14.14,14.18,14.1,14.17,127180.0
2025-06-02 12:30:00,14.17,14.22,14.16,14.21,118588.0,14.17,14.22,14.16,14.21,118588.0
2025-06-02 13:00:00,14.21,14.22,14.19,14.2,142383.0,14.21,14.22,14.19,14.2,142383.0
2025-06-02 13:30:00,14.2,14.22,14.19,14.2,86420.0,14.2,14.22,14.19,14.2,86420.0
2025-06-02 14:00:00,14.2,14.26,14.13,14.24,155132.0,14.2,14.26,14.13,14.24,155132.0
2025-06-02 14:30:00,14.24,14.26,14.22,14.25,127652.0,14.24,14.26,14.22,14.25,127652.0
2025-06-02 15:00:00,14.25,14.27,14.18,14.2,328042.0,14.25,14.27,14.18,14.2,328042.0
2025-06-02 15:30:00,14.2,14.21,14.15,14.17,428530.0,14.2,14.21,14.15,14.17,428530.0
2025-06-03 09:30:00,14.13,14.43,14.09,14.28,282524.0,14.13,14.43,14.09,14.28,282524.0
2025-06-03 10:00:00,14.28,14.3,14.22,14.27,153929.0,14.28,14.3,14.22,14.27,153929.0
2025-06-03 10:30:00,14.26,14.31,14.2,14.3,142415.0,14.26,14.31,14.2,14.3,142415.0
2025-06-03 11:00:00,14.3,14.34,14.28,14.29,177660.0,14.3,14.34,14.28,14.29,177660.0
2025-06-03 11:30:00,14.29,14.32,14.29,14.32,92526.0,14.29,14.32,14.29,14.32,92526.0
2025-06-03 12:00:00,14.32,14.35,14.3,14.34,111207.0,14.32,14.35,14.3,14.34,111207.0
2025-06-03 12:30:00,14.34,14.34,14.32,14.33,66292.0,14.34,14.34,14.32,14.33,66292.0
2025-06-03 13:00:00,14.33,14.35,14.31,14.33,135712.0,14.33,14.35,14.31,14.33,135712.0
2025-06-03 13:30:00,14.34,14.37,14.33,14.37,276427.0,14.34,14.37,14.33,14.37,276427.0
2025-06-03 14:00:00,14.37,14.37,14.21,14.25,225020.0,14.37,14.37,14.21,14.25,225020.0
2025-06-03 14:30:00,14.24,14.25,14.23,14.23,55214.0,14.24,14.25,14.23,14.23,55214.0
2025-06-03 15:00:00,14.24,14.24,14.11,14.12,135457.0,14.24,14.24,14.11,14.12,135457.0
2025-06-03 15:30:00,14.13,14.18,14.12,14.17,343571.0,14.13,14.18,14.12,14.17,343571.0
2025-06-04 09:30:00,14.28,14.52,14.22,14.36,205805.0,14.28,14.52,14.22,14.36,205805.0
2025-06-04 10:00:00,14.35,14.38,14.26,14.36,232370.0,14.35,14.38,14.26,14.36,232370.0
2025-06-04 10:30:00,14.37,14.43,14.33,14.4,144764.0,14.37,14.43,14.33,14.4,144764.0
2025-06-04 11:00:00,14.41,14.52,14.4,14.51,193860.0,14.41,14.52,14.4,14.51,193860.0
2025-06-04 11:30:00,14.5,14.53,14.46,14.49,171864.0,14.5,14.53,14.46,14.49,171864.0
2025-06-04 12:00:00,14.49,14.52,14.41,14.51,139010.0,14.49,14.52,14.41,14.51,139010.0
2025-06-04 12:30:00,14.51,14.51,14.46,14.5,112866.0,14.51,14.51,14.46,14.5,112866.0
2025-06-04 13:00:00,14.5,14.53,14.5,14.53,58894.0,14.5,14.53,14.5,14.53,58894.0
2025-06-04 13:30:00,14.53,14.59,14.49,14.56,402543.0,14.53,14.59,14.49,14.56,402543.0
2025-06-04 14:00:00,14.55,14.55,14.35,14.38,184890.0,14.55,14.55,14.35,14.38,184890.0
2025-06-04 14:30:00,14.37,14.39,14.34,14.35,57054.0,14.37,14.39,14.34,14.35,57054.0
2025-06-04 15:00:00,14.36,14.36,14.26,14.29,123071.0,14.36,14.36,14.26,14.29,123071.0
2025-06-04 15:30:00,14.29,14.5,14.27,14.4,1148480.0,14.29,14.5,14.27,14.4,1148480.0
2025-06-05 09:30:00,14.57,14.63,14.42,14.6,308505.0,14.57,14.63,14.42,14.6,308505.0
2025-06-05 10:00:00,14.6,14.61,14.43,14.48,256275.0,14.6,14.61,14.43,14.48,256275.0
2025-06-05 10:30:00,14.49,14.64,14.41,14.64,262440.0,14.49,14.64,14.41,14.64,262440.0
2025-06-05 11:00:00,14.65,14.7,14.54,14.54,261021.0,14.65,14.7,14.54,14.54,261021.0
2025-06-05 11:30:00,14.54,14.6,14.52,14.54,136674.0,14.54,14.6,14.52,14.54,136674.0
2025-06-05 12:00:00,14.54,14.63,14.52,14.63,155720.0,14.54,14.63,14.52,14.63,155720.0
2025-06-05 12:30:00,14.63,14.7,14.62,14.66,171047.0,14.63,14.7,14.62,14.66,171047.0
2025-06-05 13:00:00,14.65,14.66,14.63,14.65,89566.0,14.65,14.66,14.63,14.65,89566.0
2025-06-05 13:30:00,14.65,14.67,14.62,14.62,195460.0,14.65,14.67,14.62,14.62,195460.0
2025-06-05 14:00:00,14.61,14.61,14.49,14.56,68834.0,14.61,14.61,14.49,14.56,68834.0
2025-06-05 14:30:00,14.56,14.56,14.52,14.54,41966.0,14.56,14.56,14.52,14.54,41966.0
2025-06-05 15:00:00,14.55,14.55,14.45,14.46,60125.0,14.55,14.55,14.45,14.46,60125.0
2025-06-05 15:30:00,14.46,14.49,14.4,14.47,363068.0,14.46,14.49,14.4,14.47,363068.0
2025-06-06 09:30:00,14.21,14.39,14.09,14.38,324495.0,14.21,14.39,14.09,14.38,324495.0
2025-06-06 10:00:00,14.39,14.51,14.37,14.49,172197.0,14.39,14.51,14.37,14.49,172197.0
2025-06-06 10:30:00,14.49,14.52,14.42,14.45,149120.0,14.49,14.52,14.42,14.45,149120.0
2025-06-06 11:00:00,14.45,14.53,14.41,14.52,162452.0,14.45,14.53,14.41,14.52,162452.0
2025-06-06 11:30:00,14.52,14.55,14.51,14.54,108428.0,14.52,14.55,14.51,14.54,108428.0
2025-06-06 12:00:00,14.54,14.58,14.52,14.58,179177.0,14.54,14.58,14.52,14.58,179177.0
2025-06-06 12:30:00,14.58,14.58,14.54,14.57,104393.0,14.58,14.58,14.54,14.57,104393.0
2025-06-06 13:00:00,14.57,14.62,14.56,14.61,109812.0,14.57,14.62,14.56,14.61,109812.0
2025-06-06 13:30:00,14.61,14.63,14.56,14.57,268394.0,14.61,14.63,14.56,14.57,268394.0
2025-06-06 14:00:00,14.57,14.58,14.53,14.56,48193.0,14.57,14.58,14.53,14.56,48193.0
2025-06-06 14:30:00,14.56,14.65,14.55,14.64,78205.0,14.56,14.65,14.55,14.64,78205.0
2025-06-06 15:00:00,14.64,14.64,14.61,14.62,40214.0,14.64,14.64,14.61,14.62,40214.0
2025-06-06 15:30:00,14.62,14.67,14.61,14.63,427968.0,14.62,14.67,14.61,14.63,427968.0
2025-06-09 09:30:00,14.92,14.92,14.65,14.68,117477.0,14.92,14.92,14.65,14.68,117477.0
2025-06-09 10:00:00,14.67,14.79,14.64,14.78,100730.0,14.67,14.79,14.64,14.78,100730.0
2025-06-09 10:30:00,14.78,14.95,14.75,14.94,189398.0,14.78,14.95,14.75,14.94,189398.0
2025-06-09 11:00:00,14.95,15.03,14.95,15.01,378653.0,14.95,15.03,14.95,15.01,378653.0
2025-06-09 11:30:00,15.01,15.03,14.98,15.0,254082.0,15.01,15.03,14.98,15.0,254082.0
2025-06-09 12:00:00,15.01,15.02,14.98,15.0,169839.0,15.01,15.02,14.98,15.0,169839.0
2025-06-09 12:30:00,15.0,15.03,15.0,15.01,77267.0,15.0,15.03,15.0,15.01,77267.0
2025-06-09 13:00:00,15.01,15.04,15.0,15.04,111342.0,15.01,15.04,15.0,15.04,111342.0
2025-06-09 13:30:00,15.04,15.07,15.03,15.04,57707.0,15.04,15.07,15.03,15.04,57707.0
2025-06-09 14:00:00,15.04,15.08,15.03,15.07,52239.0,15.04,15.08,15.03,15.07,52239.0
2025-06-09 14:30:00,15.06,15.08,15.04,15.05,30268.0,15.06,15.08,15.04,15.05,30268.0
2025-06-09 15:00:00,15.05,15.09,15.03,15.06,97550.0,15.05,15.09,15.03,15.06,97550.0
2025-06-09 15:30:00,15.06,15.07,15.02,15.05,414864.0,15.06,15.07,15.02,15.05,414864.0
2025-06-10 09:30:00,14.98,15.05,14.83,15.04,220779.0,14.98,15.05,14.83,15.04,220779.0
2025-06-10 10:00:00,15.04,15.05,14.99,15.01,108577.0,15.04,15.05,14.99,15.01,108577.0
2025-06-10 10:30:00,15.01,15.03,14.99,15.01,112467.0,15.01,15.03,14.99,15.01,112467.0
2025-06-10 11:00:00,15.01,15.02,14.97,15.0,140225.0,15.01,15.02,14.97,15.0,140225.0
2025-06-10 11:30:00,15.0,15.02,14.95,14.98,127126.0,15.0,15.02,14.95,14.98,127126.0
2025-06-10 12:00:00,14.97,15.01,14.97,15.01,49726.0,14.97,15.01,14.97,15.01,49726.0
2025-06-10 12:30:00,15.0,15.04,15.0,15.03,72881.0,15.0,15.04,15.0,15.03,72881.0
2025-06-10 13:00:00,15.02,15.03,15.0,15.01,38665.0,15.02,15.03,15.0,15.01,38665.0
2025-06-10 13:30:00,15.01,15.03,15.0,15.01,34216.0,15.01,15.03,15.0,15.01,34216.0
2025-06-10 14:00:00,15.01,15.03,14.95,15.03,48708.0,15.01,15.03,14.95,15.03,48708.0
2025-06-10 14:30:00,15.03,15.04,15.01,15.02,52278.0,15.03,15.04,15.01,15.02,52278.0
2025-06-10 15:00:00,15.02,15.06,15.01,15.06,96556.0,15.02,15.06,15.01,15.06,96556.0
2025-06-10 15:30:00,15.06,15.09,15.03,15.05,424885.0,15.06,15.09,15.03,15.05,424885.0
2025-06-11 09:30:00,15.19,15.23,15.0,15.03,95634.0,15.19,15.23,15.0,15.03,95634.0
2025-06-11 10:00:00,15.02,15.11,15.01,15.05,61909.0,15.02,15.11,15.01,15.05,61909.0
2025-06-11 10:30:00,15.06,15.13,15.06,15.1,48816.0,15.06,15.13,15.06,15.1,48816.0
2025-06-11 11:00:00,15.09,15.1,15.04,15.06,51143.0,15.09,15.1,15.04,15.06,51143.0
2025-06-11 11:30:00,15.06,15.12,15.04,15.09,72511.0,15.06,15.12,15.04,15.09,72511.0
2025-06-11 12:00:00,15.09,15.11,15.0,15.02,43531.0,15.09,15.11,15.0,15.02,43531.0
2025-06-11 12:30:00,15.02,15.05,15.0,15.04,86660.0,15.02,15.05,15.0,15.04,86660.0
2025-06-11 13:00:00,15.04,15.05,15.03,15.04,30254.0,15.04,15.05,15.03,15.04,30254.0
2025-06-11 13:30:00,15.04,15.05,15.03,15.04,25473.0,15.04,15.05,15.03,15.04,25473.0
2025-06-11 14:00:00,15.05,15.05,14.95,15.01,163295.0,15.05,15.05,14.95,15.01,163295.0
2025-06-11 14:30:00,15.01,15.02,14.99,15.01,87513.0,15.01,15.02,14.99,15.01,87513.0
2025-06-11 15:00:00,15.0,15.01,14.97,15.0,241966.0,15.0,15.01,14.97,15.0,241966.0
2025-06-11 15:30:00,14.99,15.04,14.99,15.0,697150.0,14.99,15.04,14.99,15.0,697150.0
2025-06-12 09:30:00,14.93,15.03,14.75,14.96,165974.0,14.93,15.03,14.75,14.96,165974.0
2025-06-12 10:00:00,14.96,15.02,14.95,14.99,135492.0,14.96,15.02,14.95,14.99,135492.0
2025-06-12 10:30:00,15.0,15.02,14.98,15.01,84024.0,15.0,15.02,14.98,15.01,84024.0
2025-06-12 11:00:00,15.01,15.01,14.97,14.98,143868.0,15.01,15.01,14.97,14.98,143868.0
2025-06-12 11:30:00,14.99,15.01,14.97,15.01,105779.0,14.99,15.01,14.97,15.01,105779.0
2025-06-12 12:00:00,15.01,15.03,15.0,15.02,59529.0,15.01,15.03,15.0,15.02,59529.0
2025-06-12 12:30:00,15.01,15.03,15.01,15.02,40502.0,15.01,15.03,15.01,15.02,40502.0
2025-06-12 13:00:00,15.02,15.02,15.0,15.01,73408.0,15.02,15.02,15.0,15.01,73408.0
2025-06-12 13:30:00,15.01,15.03,15.01,15.03,47136.0,15.01,15.03,15.01,15.03,47136.0
2025-06-12 14:00:00,15.02,15.03,14.92,14.99,165651.0,15.02,15.03,14.92,14.99,165651.0
2025-06-12 14:30:00,14.98,15.01,14.98,15.01,53449.0,14.98,15.01,14.98,15.01,53449.0
2025-06-12 15:00:00,15.01,15.02,15.0,15.01,52470.0,15.01,15.02,15.0,15.01,52470.0
2025-06-12 15:30:00,15.01,15.02,14.94,14.96,702324.0,15.01,15.02,14.94,14.96,702324.0
2025-06-13 09:30:00,14.69,14.96,14.59,14.9,229115.0,14.69,14.96,14.59,14.9,229115.0
2025-06-13 10:00:00,14.9,14.99,14.84,14.95,198893.0,14.9,14.99,14.84,14.95,198893.0
2025-06-13 10:30:00,14.95,15.03,14.93,15.0,139047.0,14.95,15.03,14.93,15.0,139047.0
2025-06-13 11:00:00,15.0,15.02,14.97,14.98,149004.0,15.0,15.02,14.97,14.98,149004.0
2025-06-13 11:30:00,14.99,15.02,14.97,15.01,124724.0,14.99,15.02,14.97,15.01,124724.0
2025-06-13 12:00:00,15.01,15.01,14.98,15.0,89845.0,15.01,15.01,14.98,15.0,89845.0
2025-06-13 12:30:00,15.0,15.0,14.97,15.0,85877.0,15.0,15.0,14.97,15.0,85877.0
2025-06-13 13:00:00,15.0,15.0,14.96,14.99,114068.0,15.0,15.0,14.96,14.99,114068.0
2025-06-13 13:30:00,14.99,15.02,14.97,14.97,359883.0,14.99,15.02,14.97,14.97,359883.0
2025-06-13 14:00:00,14.97,14.97,14.84,14.85,70295.0,14.97,14.97,14.84,14.85,70295.0
2025-06-13 14:30:00,14.85,14.85,14.8,14.83,62520.0,14.85,14.85,14.8,14.83,62520.0
2025-06-13 15:00:00,14.82,14.83,14.75,14.75,48662.0,14.82,14.83,14.75,14.75,48662.0
2025-06-13 15:30:00,14.76,14.86,14.75,14.83,544533.0,14.76,14.86,14.75,14.83,544533.0
2025-06-16 09:30:00,15.0,15.19,14.88,15.02,110461.0,15.0,15.19,14.88,15.02,110461.0
2025-06-16 10:00:00,15.05,15.17,15.02,15.14,154480.0,15.05,15.17,15.02,15.14,154480.0
2025-06-16 10:30:00,15.14,15.22,15.12,15.13,139771.0,15.14,15.22,15.12,15.13,139771.0
2025-06-16 11:00:00,15.13,15.18,15.1,15.13,91126.0,15.13,15.18,15.1,15.13,91126.0
2025-06-16 11:30:00,15.12,15.12,15.05,15.07,34564.0,15.12,15.12,15.05,15.07,34564.0
2025-06-16 12:00:00,15.08,15.11,15.06,15.11,25488.0,15.08,15.11,15.06,15.11,25488.0
2025-06-16 12:30:00,15.11,15.12,15.08,15.09,32597.0,15.11,15.12,15.08,15.09,32597.0
2025-06-16 13:00:00,15.09,15.11,15.05,15.1,62202.0,15.09,15.11,15.05,15.1,62202.0
2025-06-16 13:30:00,15.1,15.1,15.07,15.08,26780.0,15.1,15.1,15.07,15.08,26780.0
2025-06-16 14:00:00,15.08,15.09,15.03,15.06,58178.0,15.08,15.09,15.03,15.06,58178.0
2025-06-16 14:30:00,15.05,15.06,15.02,15.04,99058.0,15.05,15.06,15.02,15.04,99058.0
2025-06-16 15:00:00,15.03,15.08,15.01,15.07,89484.0,15.03,15.08,15.01,15.07,89484.0
2025-06-16 15:30:00,15.06,15.08,15.01,15.02,324387.0,15.06,15.08,15.01,15.02,324387.0
2025-06-17 09:30:00,14.97,15.07,14.82,15.03,189688.0,14.97,15.07,14.82,15.03,189688.0
2025-06-17 10:00:00,15.02,15.03,14.99,15.0,106248.0,15.02,15.03,14.99,15.0,106248.0
2025-06-17 10:30:00,15.01,15.01,14.95,14.96,144742.0,15.01,15.01,14.95,14.96,144742.0
2025-06-17 11:00:00,14.96,15.01,14.95,14.99,132697.0,14.96,15.01,14.95,14.99,132697.0
2025-06-17 11:30:00,14.99,15.02,14.97,15.01,161109.0,14.99,15.02,14.97,15.01,161109.0
2025-06-17 12:00:00,15.01,15.02,14.96,14.98,133021.0,15.01,15.02,14.96,14.98,133021.0
2025-06-17 12:30:00,14.98,14.99,14.92,14.93,149532.0,14.98,14.99,14.92,14.93,149532.0
2025-06-17 13:00:00,14.93,14.95,14.89,14.93,108140.0,14.93,14.95,14.89,14.93,108140.0
2025-06-17 13:30:00,14.93,14.99,14.92,14.94,410958.0,14.93,14.99,14.92,14.94,410958.0
2025-06-17 14:00:00,14.94,14.94,14.84,14.9,110471.0,14.94,14.94,14.84,14.9,110471.0
2025-06-17 14:30:00,14.89,14.9,14.87,14.89,56991.0,14.89,14.9,14.87,14.89,56991.0
2025-06-17 15:00:00,14.89,14.89,14.82,14.84,138400.0,14.89,14.89,14.82,14.84,138400.0
2025-06-17 15:30:00,14.84,14.88,14.82,14.85,349243.0,14.84,14.88,14.82,14.85,349243.0
2025-06-18 09:30:00,14.75,14.93,14.74,14.85,189415.0,14.75,14.93,14.74,14.85,189415.0
2025-06-18 10:00:00,14.85,14.95,14.84,14.95,177598.0,14.85,14.95,14.84,14.95,177598.0
2025-06-18 10:30:00,14.95,14.96,14.88,14.89,181325.0,14.95,14.96,14.88,14.89,181325.0
2025-06-18 11:00:00,14.89,14.94,14.85,14.91,202246.0,14.89,14.94,14.85,14.91,202246.0
2025-06-18 11:30:00,14.91,14.92,14.84,14.86,121576.0,14.91,14.92,14.84,14.86,121576.0
2025-06-18 12:00:00,14.86,14.87,14.83,14.85,131140.0,14.86,14.87,14.83,14.85,131140.0
2025-06-18 12:30:00,14.84,14.87,14.82,14.85,167700.0,14.84,14.87,14.82,14.85,167700.0
2025-06-18 13:00:00,14.84,14.86,14.83,14.85,89859.0,14.84,14.86,14.83,14.85,89859.0
2025-06-18 13:30:00,14.84,14.9,14.82,14.85,359192.0,14.84,14.9,14.82,14.85,359192.0
2025-06-18 14:00:00,14.84,14.88,14.69,14.72,91688.0,14.84,14.88,14.69,14.72,91688.0
2025-06-18 14:30:00,14.71,14.74,14.62,14.64,83702.0,14.71,14.74,14.62,14.64,83702.0
2025-06-18 15:00:00,14.64,14.7,14.63,14.67,109351.0,14.64,14.7,14.63,14.67,109351.0
2025-06-18 15:30:00,14.67,14.74,14.66,14.71,310265.0,14.67,14.74,14.66,14.71,310265.0
2025-06-20 09:30:00,15.0,15.0,14.61,14.8,268523.0,15.0,15.0,14.61,14.8,268523.0
2025-06-20 10:00:00,14.8,14.81,14.71,14.76,131888.0,14.8,14.81,14.71,14.76,131888.0
2025-06-20 10:30:00,14.76,14.82,14.72,14.81,216552.0,14.76,14.82,14.72,14.81,216552.0
2025-06-20 11:00:00,14.81,14.84,14.78,14.79,182764.0,14.81,14.84,14.78,14.79,182764.0
2025-06-20 11:30:00,14.79,14.81,14.75,14.76,139576.0,14.79,14.81,14.75,14.76,139576.0
2025-06-20 12:00:00,14.76,14.84,14.76,14.84,154096.0,14.76,14.84,14.76,14.84,154096.0
2025-06-20 12:30:00,14.84,14.86,14.83,14.86,143086.0,14.84,14.86,14.83,14.86,143086.0
2025-06-20 13:00:00,14.87,14.89,14.86,14.87,104785.0,14.87,14.89,14.86,14.87,104785.0
2025-06-20 13:30:00,14.87,14.92,14.86,14.91,203904.0,14.87,14.92,14.86,14.91,203904.0
2025-06-20 14:00:00,14.91,14.91,14.82,14.85,74456.0,14.91,14.91,14.82,14.85,74456.0
2025-06-20 14:30:00,14.86,14.86,14.78,14.78,44884.0,14.86,14.86,14.78,14.78,44884.0
2025-06-20 15:00:00,14.78,14.79,14.72,14.73,47592.0,14.78,14.79,14.72,14.73,47592.0
2025-06-20 15:30:00,14.74,14.88,14.73,14.87,344250.0,14.74,14.88,14.73,14.87,344250.0