date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-07-18 11:30:00,29.9,29.99,29.9,29.95,19600.0,26.8826,26.9635,26.8826,26.9275,19600.0
2013-07-18 12:00:00,29.93,29.96,29.88,29.9,33100.0,26.9095,26.9365,26.8646,26.8826,33100.0
2013-07-18 12:30:00,29.9,29.9,29.69,29.69,30600.0,26.8826,26.8826,26.6937,26.6937,30600.0
2013-07-18 13:00:00,29.69,29.81,29.69,29.81,19400.0,26.6937,26.8016,26.6937,26.8016,19400.0
2013-07-18 13:30:00,29.83,29.85,29.8,29.85,13700.0,26.8196,26.8376,26.7926,26.8376,13700.0
2013-07-18 14:00:00,29.84,29.85,29.74,29.78,24800.0,26.8286,26.8376,26.7387,26.7747,24800.0
2013-07-18 14:30:00,29.78,29.84,29.78,29.81,30400.0,26.7747,26.8286,26.7747,26.8016,30400.0
2013-07-18 15:00:00,29.84,29.85,29.77,29.8,17900.0,26.8286,26.8376,26.7657,26.7926,17900.0
2013-07-18 15:30:00,29.8,29.87,29.78,29.84,59400.0,26.7926,26.8556,26.7747,26.8286,59400.0
2013-07-19 09:30:00,29.5,29.65,29.0,29.54,39600.0,26.5229,26.6578,26.0734,26.5589,39600.0
2013-07-19 10:00:00,29.54,29.58,29.49,29.5,13900.0,26.5589,26.5949,26.5139,26.5229,13900.0
2013-07-19 10:30:00,29.49,29.57,29.46,29.47,21500.0,26.5139,26.5859,26.487,26.496,21500.0
2013-07-19 11:00:00,29.49,29.66,29.45,29.63,18000.0,26.5139,26.6668,26.478,26.6398,18000.0
2013-07-19 11:30:00,29.64,29.64,29.52,29.59,10200.0,26.6488,26.6488,26.5409,26.6038,10200.0
2013-07-19 12:00:00,29.57,29.66,29.57,29.61,28600.0,26.5859,26.6668,26.5859,26.6218,28600.0
2013-07-19 12:30:00,29.64,29.64,29.6,29.63,6500.0,26.6488,26.6488,26.6128,26.6398,6500.0
2013-07-19 13:00:00,29.64,29.69,29.62,29.64,7100.0,26.6488,26.6937,26.6308,26.6488,7100.0
2013-07-19 13:30:00,29.65,29.73,29.63,29.71,7700.0,26.6578,26.7297,26.6398,26.7117,7700.0
2013-07-19 14:00:00,29.72,29.79,29.68,29.76,10800.0,26.7207,26.7837,26.6848,26.7567,10800.0
2013-07-19 14:30:00,29.8,29.81,29.61,29.66,25600.0,26.7926,26.8016,26.6218,26.6668,25600.0
2013-07-19 15:00:00,29.66,29.7,29.64,29.69,10000.0,26.6668,26.7027,26.6488,26.6937,10000.0
2013-07-19 15:30:00,29.7,29.77,29.65,29.73,34200.0,26.7027,26.7657,26.6578,26.7297,34200.0
2013-07-22 09:30:00,29.74,29.91,29.65,29.82,19500.0,26.7387,26.8915,26.6578,26.8106,19500.0
2013-07-22 10:00:00,29.82,29.87,29.75,29.77,19300.0,26.8106,26.8556,26.7477,26.7657,19300.0
2013-07-22 10:30:00,29.82,29.87,29.74,29.83,48100.0,26.8106,26.8556,26.7387,26.8196,48100.0
2013-07-22 11:00:00,29.83,29.91,29.74,29.87,77300.0,26.8196,26.8915,26.7387,26.8556,77300.0
2013-07-22 11:30:00,29.82,29.86,29.8,29.85,15100.0,26.8106,26.8466,26.7926,26.8376,15100.0
2013-07-22 12:00:00,29.84,29.85,29.82,29.85,19200.0,26.8286,26.8376,26.8106,26.8376,19200.0
2013-07-22 12:30:00,29.85,29.87,29.81,29.86,13000.0,26.8376,26.8556,26.8016,26.8466,13000.0
2013-07-22 13:00:00,29.84,29.85,29.75,29.78,20600.0,26.8286,26.8376,26.7477,26.7747,20600.0
2013-07-22 13:30:00,29.77,29.86,29.77,29.86,5700.0,26.7657,26.8466,26.7657,26.8466,5700.0
2013-07-22 14:00:00,29.87,29.9,29.82,29.86,11300.0,26.8556,26.8826,26.8106,26.8466,11300.0
2013-07-22 14:30:00,29.84,29.89,29.84,29.87,9600.0,26.8286,26.8736,26.8286,26.8556,9600.0
2013-07-22 15:00:00,29.88,29.88,29.78,29.79,17000.0,26.8646,26.8646,26.7747,26.7837,17000.0
2013-07-22 15:30:00,29.79,29.94,29.79,29.94,42300.0,26.7837,26.9185,26.7837,26.9185,42300.0
2013-07-23 09:30:00,29.9,30.25,29.89,30.18,382800.0,26.8826,27.1972,26.8736,27.1343,382800.0
2013-07-23 10:00:00,30.19,30.3,30.06,30.28,309100.0,27.1433,27.2422,27.0264,27.2242,309100.0
2013-07-23 10:30:00,30.27,30.28,30.05,30.17,390400.0,27.2152,27.2242,27.0174,27.1253,390400.0
2013-07-23 11:00:00,30.19,30.26,30.09,30.25,136500.0,27.1433,27.2062,27.0534,27.1972,136500.0
2013-07-23 11:30:00,30.26,30.27,30.12,30.13,38400.0,27.2062,27.2152,27.0804,27.0893,38400.0
2013-07-23 12:00:00,30.16,30.25,30.13,30.2,16700.0,27.1163,27.1972,27.0893,27.1523,16700.0
2013-07-23 12:30:00,30.22,30.22,30.1,30.11,22900.0,27.1703,27.1703,27.0624,27.0714,22900.0
2013-07-23 13:00:00,30.11,30.17,30.07,30.11,51600.0,27.0714,27.1253,27.0354,27.0714,51600.0
2013-07-23 13:30:00,30.1,30.12,29.97,30.0,128700.0,27.0624,27.0804,26.9455,26.9725,128700.0
2013-07-23 14:00:00,30.01,30.13,30.01,30.1,16500.0,26.9815,27.0893,26.9815,27.0624,16500.0
2013-07-23 14:30:00,30.11,30.21,30.1,30.14,20500.0,27.0714,27.1613,27.0624,27.0983,20500.0
2013-07-23 15:00:00,30.14,30.19,30.09,30.1,54200.0,27.0983,27.1433,27.0534,27.0624,54200.0
2013-07-23 15:30:00,30.09,30.16,30.09,30.11,67800.0,27.0534,27.1163,27.0534,27.0714,67800.0
2013-07-24 09:30:00,30.33,30.68,30.27,30.3,69700.0,27.2692,27.5838,27.2152,27.2422,69700.0
2013-07-24 10:00:00,30.26,30.34,30.1,30.13,24600.0,27.2062,27.2782,27.0624,27.0893,24600.0
2013-07-24 10:30:00,30.15,30.27,30.1,30.17,43300.0,27.1073,27.2152,27.0624,27.1253,43300.0
2013-07-24 11:00:00,30.14,30.21,30.1,30.12,28000.0,27.0983,27.1613,27.0624,27.0804,28000.0
2013-07-24 11:30:00,30.13,30.21,30.12,30.16,38200.0,27.0893,27.1613,27.0804,27.1163,38200.0
2013-07-24 12:00:00,30.17,30.22,30.15,30.21,44300.0,27.1253,27.1703,27.1073,27.1613,44300.0
2013-07-24 12:30:00,30.21,30.23,30.18,30.18,84000.0,27.1613,27.1793,27.1343,27.1343,84000.0
2013-07-24 13:00:00,30.19,30.22,30.18,30.21,24900.0,27.1433,27.1703,27.1343,27.1613,24900.0
2013-07-24 13:30:00,30.2,30.22,30.15,30.19,25900.0,27.1523,27.1703,27.1073,27.1433,25900.0
2013-07-24 14:00:00,30.18,30.24,30.18,30.2,18500.0,27.1343,27.1882,27.1343,27.1523,18500.0
2013-07-24 14:30:00,30.2,30.2,30.09,30.2,34400.0,27.1523,27.1523,27.0534,27.1523,34400.0
2013-07-24 15:00:00,30.2,30.22,30.14,30.22,18200.0,27.1523,27.1703,27.0983,27.1703,18200.0
2013-07-24 15:30:00,30.22,30.42,30.18,30.39,179500.0,27.1703,27.3501,27.1343,27.3231,179500.0
2013-07-25 09:30:00,30.38,30.46,30.2,30.35,9400.0,27.3141,27.386,27.1523,27.2871,9400.0
2013-07-25 10:00:00,30.39,30.48,30.3,30.48,20800.0,27.3231,27.404,27.2422,27.404,20800.0
2013-07-25 10:30:00,30.46,30.72,30.44,30.59,24800.0,27.386,27.6198,27.3681,27.5029,24800.0
2013-07-25 11:00:00,30.6,30.74,30.52,30.68,56100.0,27.5119,27.6378,27.44,27.5838,56100.0
2013-07-25 11:30:00,30.69,30.92,30.69,30.91,73400.0,27.5928,27.7996,27.5928,27.7906,73400.0
2013-07-25 12:00:00,30.9,31.01,30.83,30.98,32900.0,27.7816,27.8805,27.7187,27.8536,32900.0
2013-07-25 12:30:00,30.96,31.22,30.92,31.21,78300.0,27.8356,28.0693,27.7996,28.0604,78300.0
2013-07-25 13:00:00,31.18,31.19,31.08,31.11,27300.0,28.0334,28.0424,27.9435,27.9704,27300.0
2013-07-25 13:30:00,31.12,31.16,30.94,30.95,32500.0,27.9794,28.0154,27.8176,27.8266,32500.0
2013-07-25 14:00:00,30.96,30.96,30.85,30.88,36400.0,27.8356,27.8356,27.7367,27.7637,36400.0
2013-07-25 14:30:00,30.87,30.96,30.8,30.8,38400.0,27.7547,27.8356,27.6917,27.6917,38400.0
2013-07-25 15:00:00,30.8,30.8,30.69,30.71,40800.0,27.6917,27.6917,27.5928,27.6108,40800.0
2013-07-25 15:30:00,30.73,30.85,30.71,30.84,63600.0,27.6288,27.7367,27.6108,27.7277,63600.0
2013-07-26 09:30:00,30.63,31.0,30.59,30.93,9200.0,27.5389,27.8715,27.5029,27.8086,9200.0
2013-07-26 10:00:00,30.96,30.97,30.68,30.68,10800.0,27.8356,27.8446,27.5838,27.5838,10800.0
2013-07-26 10:30:00,30.7,30.82,30.65,30.8,31300.0,27.6018,27.7097,27.5569,27.6917,31300.0
2013-07-26 11:00:00,30.78,30.83,30.75,30.81,14200.0,27.6737,27.7187,27.6468,27.7007,14200.0
2013-07-26 11:30:00,30.83,30.95,30.81,30.95,14200.0,27.7187,27.8266,27.7007,27.8266,14200.0
2013-07-26 12:00:00,30.95,31.04,30.95,30.99,14600.0,27.8266,27.9075,27.8266,27.8626,14600.0
2013-07-26 12:30:00,30.99,31.17,30.97,31.12,30900.0,27.8626,28.0244,27.8446,27.9794,30900.0
2013-07-26 13:00:00,31.16,31.25,31.15,31.25,24700.0,28.0154,28.0963,28.0064,28.0963,24700.0
2013-07-26 13:30:00,31.2,31.37,31.17,31.31,52800.0,28.0514,28.2042,28.0244,28.1503,52800.0
2013-07-26 14:00:00,31.3,32.02,31.26,31.26,353300.0,28.1413,28.7886,28.1053,28.1053,353300.0
2013-07-26 14:30:00,31.27,31.54,31.12,31.14,133700.0,28.1143,28.3571,27.9794,27.9974,133700.0
2013-07-26 15:00:00,31.15,31.32,31.04,31.32,143000.0,28.0064,28.1593,27.9075,28.1593,143000.0
2013-07-26 15:30:00,31.34,31.41,31.11,31.22,166000.0,28.1772,28.2402,27.9704,28.0693,166000.0
2013-07-29 09:30:00,31.0,31.06,30.62,30.62,99600.0,27.8715,27.9255,27.5299,27.5299,99600.0
2013-07-29 10:00:00,30.63,30.98,30.61,30.84,81500.0,27.5389,27.8536,27.5209,27.7277,81500.0
2013-07-29 10:30:00,30.8,30.86,30.65,30.77,16200.0,27.6917,27.7457,27.5569,27.6648,16200.0
2013-07-29 11:00:00,30.76,30.78,30.61,30.69,52300.0,27.6558,27.6737,27.5209,27.5928,52300.0
2013-07-29 11:30:00,30.67,30.69,30.57,30.61,32400.0,27.5748,27.5928,27.4849,27.5209,32400.0
2013-07-29 12:00:00,30.61,30.63,30.5,30.55,21900.0,27.5209,27.5389,27.422,27.467,21900.0
2013-07-29 12:30:00,30.55,30.55,30.39,30.41,39900.0,27.467,27.467,27.3231,27.3411,39900.0
2013-07-29 13:00:00,30.39,30.39,30.22,30.23,54200.0,27.3231,27.3231,27.1703,27.1793,54200.0
2013-07-29 13:30:00,30.25,30.25,30.11,30.19,43700.0,27.1972,27.1972,27.0714,27.1433,43700.0
2013-07-29 14:00:00,30.19,30.29,30.19,30.23,23100.0,27.1433,27.2332,27.1433,27.1793,23100.0
2013-07-29 14:30:00,30.25,30.38,30.23,30.32,20400.0,27.1972,27.3141,27.1793,27.2602,20400.0
2013-07-29 15:00:00,30.32,30.33,30.2,30.3,65100.0,27.2602,27.2692,27.1523,27.2422,65100.0
2013-07-29 15:30:00,30.29,30.49,30.29,30.43,94200.0,27.2332,27.413,27.2332,27.3591,94200.0
2013-07-30 09:30:00,30.57,30.6,30.35,30.49,18900.0,27.4849,27.5119,27.2871,27.413,18900.0
2013-07-30 10:00:00,30.5,30.51,30.47,30.5,29500.0,27.422,27.431,27.395,27.422,29500.0
2013-07-30 10:30:00,30.5,30.55,30.44,30.45,63300.0,27.422,27.467,27.3681,27.3771,63300.0
2013-07-30 11:00:00,30.41,30.67,30.41,30.67,55300.0,27.3411,27.5748,27.3411,27.5748,55300.0
2013-07-30 11:30:00,30.65,30.74,30.6,30.73,50000.0,27.5569,27.6378,27.5119,27.6288,50000.0
2013-07-30 12:00:00,30.71,30.73,30.68,30.68,18100.0,27.6108,27.6288,27.5838,27.5838,18100.0
2013-07-30 12:30:00,30.67,30.87,30.66,30.85,12000.0,27.5748,27.7547,27.5659,27.7367,12000.0
2013-07-30 13:00:00,30.85,30.96,30.75,30.89,199500.0,27.7367,27.8356,27.6468,27.7726,199500.0
2013-07-30 13:30:00,30.9,31.13,30.87,31.1,117300.0,27.7816,27.9884,27.7547,27.9615,117300.0
2013-07-30 14:00:00,31.12,31.18,31.04,31.17,81300.0,27.9794,28.0334,27.9075,28.0244,81300.0
2013-07-30 14:30:00,31.18,31.19,31.15,31.17,49400.0,28.0334,28.0424,28.0064,28.0244,49400.0
2013-07-30 15:00:00,31.16,31.27,31.15,31.26,72600.0,28.0154,28.1143,28.0064,28.1053,72600.0
2013-07-30 15:30:00,31.26,31.35,31.1,31.16,224300.0,28.1053,28.1862,27.9615,28.0154,224300.0
2013-07-31 09:30:00,31.17,31.25,31.04,31.16,25100.0,28.0244,28.0963,27.9075,28.0154,25100.0
2013-07-31 10:00:00,31.17,31.24,31.12,31.2,52100.0,28.0244,28.0873,27.9794,28.0514,52100.0
2013-07-31 10:30:00,31.2,31.22,31.18,31.19,35500.0,28.0514,28.0693,28.0334,28.0424,35500.0
2013-07-31 11:00:00,31.19,31.2,31.15,31.17,27500.0,28.0424,28.0514,28.0064,28.0244,27500.0
2013-07-31 11:30:00,31.18,31.19,31.13,31.19,46900.0,28.0334,28.0424,27.9884,28.0424,46900.0
2013-07-31 12:00:00,31.19,31.24,31.17,31.2,33100.0,28.0424,28.0873,28.0244,28.0514,33100.0
2013-07-31 12:30:00,31.16,31.17,31.14,31.16,22600.0,28.0154,28.0244,27.9974,28.0154,22600.0
2013-07-31 13:00:00,31.16,31.16,31.13,31.15,47200.0,28.0154,28.0154,27.9884,28.0064,47200.0
2013-07-31 13:30:00,31.16,31.16,31.14,31.15,8200.0,28.0154,28.0154,27.9974,28.0064,8200.0
2013-07-31 14:00:00,31.16,31.18,31.11,31.15,63000.0,28.0154,28.0334,27.9704,28.0064,63000.0
2013-07-31 14:30:00,31.15,31.22,31.14,31.19,36700.0,28.0064,28.0693,27.9974,28.0424,36700.0
2013-07-31 15:00:00,31.17,31.19,31.13,31.15,51600.0,28.0244,28.0424,27.9884,28.0064,51600.0
2013-07-31 15:30:00,31.15,31.21,31.12,31.12,114600.0,28.0064,28.0604,27.9794,27.9794,114600.0
2013-08-01 09:30:00,31.58,31.93,31.32,31.85,45800.0,28.393,28.7077,28.1593,28.6358,45800.0
2013-08-01 10:00:00,31.85,31.89,31.65,31.79,121500.0,28.6358,28.6717,28.456,28.5818,121500.0
2013-08-01 10:30:00,31.79,31.87,31.71,31.74,193300.0,28.5818,28.6537,28.5099,28.5369,193300.0
2013-08-01 11:00:00,31.74,31.96,31.72,31.96,28600.0,28.5369,28.7347,28.5189,28.7347,28600.0
2013-08-01 11:30:00,31.96,32.04,31.92,31.94,31100.0,28.7347,28.8066,28.6987,28.7167,31100.0
2013-08-01 12:00:00,31.96,31.96,31.84,31.88,15400.0,28.7347,28.7347,28.6268,28.6627,15400.0
2013-08-01 12:30:00,31.91,31.99,31.87,31.98,19600.0,28.6897,28.7616,28.6537,28.7526,19600.0
2013-08-01 13:00:00,32.0,32.21,31.93,32.18,31600.0,28.7706,28.9594,28.7077,28.9325,31600.0
2013-08-01 13:30:00,32.2,32.26,32.09,32.16,40500.0,28.9504,29.0044,28.8515,28.9145,40500.0
2013-08-01 14:00:00,32.16,32.22,32.05,32.12,43200.0,28.9145,28.9684,28.8156,28.8785,43200.0
2013-08-01 14:30:00,32.11,32.11,32.02,32.03,46500.0,28.8695,28.8695,28.7886,28.7976,46500.0
2013-08-01 15:00:00,32.04,32.2,31.98,32.18,96500.0,28.8066,28.9504,28.7526,28.9325,96500.0
2013-08-01 15:30:00,32.19,32.22,31.97,31.98,190200.0,28.9415,28.9684,28.7437,28.7526,190200.0
2013-08-02 09:30:00,32.08,32.43,32.01,32.12,61100.0,28.8426,29.1572,28.7796,28.8785,61100.0
2013-08-02 10:00:00,32.11,32.12,32.01,32.04,22800.0,28.8695,28.8785,28.7796,28.8066,22800.0
2013-08-02 10:30:00,32.04,32.16,32.03,32.1,18600.0,28.8066,28.9145,28.7976,28.8605,18600.0
2013-08-02 11:00:00,32.11,32.14,32.1,32.1,40400.0,28.8695,28.8965,28.8605,28.8605,40400.0
2013-08-02 11:30:00,32.1,32.12,32.03,32.09,24400.0,28.8605,28.8785,28.7976,28.8515,24400.0
2013-08-02 12:00:00,32.08,32.1,32.08,32.1,20900.0,28.8426,28.8605,28.8426,28.8605,20900.0
2013-08-02 12:30:00,32.09,32.1,32.05,32.08,22900.0,28.8515,28.8605,28.8156,28.8426,22900.0
2013-08-02 13:00:00,32.08,32.1,32.04,32.05,30600.0,28.8426,28.8605,28.8066,28.8156,30600.0
2013-08-02 13:30:00,32.06,32.09,32.03,32.09,38900.0,28.8246,28.8515,28.7976,28.8515,38900.0
2013-08-02 14:00:00,32.08,32.2,32.08,32.15,35100.0,28.8426,28.9504,28.8426,28.9055,35100.0
2013-08-02 14:30:00,32.15,32.17,32.13,32.13,53000.0,28.9055,28.9235,28.8875,28.8875,53000.0
2013-08-02 15:00:00,32.14,32.16,32.12,32.14,20000.0,28.8965,28.9145,28.8785,28.8965,20000.0
2013-08-02 15:30:00,32.14,32.21,32.11,32.2,82300.0,28.8965,28.9594,28.8695,28.9504,82300.0
2013-08-05 09:30:00,32.06,32.41,32.0,32.39,11500.0,28.8246,29.1393,28.7706,29.1213,11500.0
2013-08-05 10:00:00,32.39,32.4,32.31,32.4,22300.0,29.1213,29.1303,29.0493,29.1303,22300.0
2013-08-05 10:30:00,32.42,32.59,32.4,32.47,28600.0,29.1482,29.3011,29.1303,29.1932,28600.0
2013-08-05 11:00:00,32.47,32.48,32.32,32.34,31400.0,29.1932,29.2022,29.0583,29.0763,31400.0
2013-08-05 11:30:00,32.34,32.36,32.29,32.34,21300.0,29.0763,29.0943,29.0314,29.0763,21300.0
2013-08-05 12:00:00,32.32,32.34,32.25,32.3,23900.0,29.0583,29.0763,28.9954,29.0404,23900.0
2013-08-05 12:30:00,32.3,32.35,32.29,32.29,17400.0,29.0404,29.0853,29.0314,29.0314,17400.0
2013-08-05 13:00:00,32.3,32.35,32.28,32.35,20700.0,29.0404,29.0853,29.0224,29.0853,20700.0
2013-08-05 13:30:00,32.33,32.33,32.27,32.29,30300.0,29.0673,29.0673,29.0134,29.0314,30300.0
2013-08-05 14:00:00,32.28,32.29,32.13,32.13,43700.0,29.0224,29.0314,28.8875,28.8875,43700.0
2013-08-05 14:30:00,32.13,32.21,32.11,32.19,28000.0,28.8875,28.9594,28.8695,28.9415,28000.0
2013-08-05 15:00:00,32.21,32.35,32.2,32.28,76300.0,28.9594,29.0853,28.9504,29.0224,76300.0
2013-08-05 15:30:00,32.3,32.32,32.17,32.2,59600.0,29.0404,29.0583,28.9235,28.9504,59600.0
2013-08-06 09:30:00,32.03,32.24,31.93,32.1,26700.0,28.7976,28.9864,28.7077,28.8605,26700.0
2013-08-06 10:00:00,32.13,32.24,31.96,32.01,47600.0,28.8875,28.9864,28.7347,28.7796,47600.0
2013-08-06 10:30:00,31.98,32.01,31.71,31.72,55300.0,28.7526,28.7796,28.5099,28.5189,55300.0
2013-08-06 11:00:00,31.72,31.98,31.7,31.94,46400.0,28.5189,28.7526,28.5009,28.7167,46400.0
2013-08-06 11:30:00,31.94,32.02,31.86,32.02,25000.0,28.7167,28.7886,28.6448,28.7886,25000.0
2013-08-06 12:00:00,32.05,32.13,31.99,32.12,13900.0,28.8156,28.8875,28.7616,28.8785,13900.0
2013-08-06 12:30:00,32.11,32.11,31.96,32.01,23900.0,28.8695,28.8695,28.7347,28.7796,23900.0
2013-08-06 13:00:00,32.01,32.01,31.89,31.9,20300.0,28.7796,28.7796,28.6717,28.6807,20300.0
2013-08-06 13:30:00,31.9,31.95,31.88,31.92,10100.0,28.6807,28.7257,28.6627,28.6987,10100.0
2013-08-06 14:00:00,31.92,31.95,31.83,31.85,41000.0,28.6987,28.7257,28.6178,28.6358,41000.0
2013-08-06 14:30:00,31.85,32.0,31.85,31.96,33200.0,28.6358,28.7706,28.6358,28.7347,33200.0
2013-08-06 15:00:00,31.95,32.04,31.95,32.0,78900.0,28.7257,28.8066,28.7257,28.7706,78900.0
2013-08-06 15:30:00,32.0,32.1,31.99,32.1,172000.0,28.7706,28.8605,28.7616,28.8605,172000.0
2013-08-07 09:30:00,32.13,32.7,30.87,30.99,199800.0,28.8875,29.4,27.7547,27.8626,199800.0
2013-08-07 10:00:00,30.97,31.65,30.88,31.64,275300.0,27.8446,28.456,27.7637,28.447,275300.0
2013-08-07 10:30:00,31.6,31.91,31.05,31.77,182700.0,28.411,28.6897,27.9165,28.5638,182700.0
2013-08-07 11:00:00,31.8,32.03,31.46,31.62,126700.0,28.5908,28.7976,28.2851,28.429,126700.0
2013-08-07 11:30:00,31.59,31.62,31.43,31.55,46200.0,28.402,28.429,28.2582,28.366,46200.0
2013-08-07 12:00:00,31.57,31.68,31.55,31.59,26700.0,28.384,28.4829,28.366,28.402,26700.0
2013-08-07 12:30:00,31.59,31.85,31.58,31.84,24700.0,28.402,28.6358,28.393,28.6268,24700.0
2013-08-07 13:00:00,31.87,31.94,31.74,31.75,35200.0,28.6537,28.7167,28.5369,28.5459,35200.0
2013-08-07 13:30:00,31.74,31.75,31.51,31.54,45700.0,28.5369,28.5459,28.3301,28.3571,45700.0
2013-08-07 14:00:00,31.54,31.57,31.31,31.33,50500.0,28.3571,28.384,28.1503,28.1682,50500.0
2013-08-07 14:30:00,31.34,31.35,31.27,31.29,54800.0,28.1772,28.1862,28.1143,28.1323,54800.0
2013-08-07 15:00:00,31.28,31.45,31.12,31.18,140000.0,28.1233,28.2761,27.9794,28.0334,140000.0
2013-08-07 15:30:00,31.18,31.4,31.16,31.31,205100.0,28.0334,28.2312,28.0154,28.1503,205100.0
2013-08-08 09:30:00,31.64,31.98,31.44,31.61,131200.0,28.447,28.7526,28.2671,28.42,131200.0
2013-08-08 10:00:00,31.58,31.8,31.58,31.74,45500.0,28.393,28.5908,28.393,28.5369,45500.0
2013-08-08 10:30:00,31.75,31.75,31.58,31.7,66100.0,28.5459,28.5459,28.393,28.5009,66100.0
2013-08-08 11:00:00,31.68,31.7,31.54,31.64,30900.0,28.4829,28.5009,28.3571,28.447,30900.0
2013-08-08 11:30:00,31.64,31.65,31.59,31.6,42000.0,28.447,28.456,28.402,28.411,42000.0
2013-08-08 12:00:00,31.58,31.6,31.53,31.58,28900.0,28.393,28.411,28.3481,28.393,28900.0
2013-08-08 12:30:00,31.55,31.69,31.53,31.69,26800.0,28.366,28.4919,28.3481,28.4919,26800.0
2013-08-08 13:00:00,31.69,31.74,31.63,31.64,24600.0,28.4919,28.5369,28.438,28.447,24600.0
2013-08-08 13:30:00,31.64,31.71,31.6,31.7,39800.0,28.447,28.5099,28.411,28.5009,39800.0
2013-08-08 14:00:00,31.7,31.72,31.64,31.64,14800.0,28.5009,28.5189,28.447,28.447,14800.0
2013-08-08 14:30:00,31.64,31.66,31.61,31.61,22700.0,28.447,28.4649,28.42,28.42,22700.0
2013-08-08 15:00:00,31.62,31.67,31.61,31.64,38200.0,28.429,28.4739,28.42,28.447,38200.0
2013-08-08 15:30:00,31.63,31.76,31.62,31.72,77900.0,28.438,28.5548,28.429,28.5189,77900.0
2013-08-09 09:30:00,31.62,31.76,31.59,31.7,51300.0,28.429,28.5548,28.402,28.5009,51300.0
2013-08-09 10:00:00,31.7,31.7,31.58,31.66,12400.0,28.5009,28.5009,28.393,28.4649,12400.0
2013-08-09 10:30:00,31.62,31.67,31.59,31.64,10500.0,28.429,28.4739,28.402,28.447,10500.0
2013-08-09 11:00:00,31.61,31.64,31.42,31.53,38700.0,28.42,28.447,28.2492,28.3481,38700.0
2013-08-09 11:30:00,31.48,31.69,31.48,31.68,68400.0,28.3031,28.4919,28.3031,28.4829,68400.0
2013-08-09 12:00:00,31.67,31.8,31.6,31.75,50800.0,28.4739,28.5908,28.411,28.5459,50800.0
2013-08-09 12:30:00,31.74,31.84,31.74,31.78,25900.0,28.5369,28.6268,28.5369,28.5728,25900.0
2013-08-09 13:00:00,31.78,31.83,31.73,31.73,10600.0,28.5728,28.6178,28.5279,28.5279,10600.0
2013-08-09 13:30:00,31.75,31.8,31.73,31.79,18900.0,28.5459,28.5908,28.5279,28.5818,18900.0
2013-08-09 14:00:00,31.78,31.79,31.68,31.71,22700.0,28.5728,28.5818,28.4829,28.5099,22700.0
2013-08-09 14:30:00,31.69,31.85,31.69,31.84,34500.0,28.4919,28.6358,28.4919,28.6268,34500.0
2013-08-09 15:00:00,31.85,31.9,31.83,31.86,29900.0,28.6358,28.6807,28.6178,28.6448,29900.0
2013-08-09 15:30:00,31.83,31.85,31.68,31.73,67900.0,28.6178,28.6358,28.4829,28.5279,67900.0
2013-08-12 09:30:00,30.95,31.18,30.4,30.77,208600.0,27.8266,28.0334,27.3321,27.6648,208600.0
2013-08-12 10:00:00,30.76,30.9,30.69,30.8,355900.0,27.6558,27.7816,27.5928,27.6917,355900.0
2013-08-12 10:30:00,30.81,30.84,30.77,30.81,141300.0,27.7007,27.7277,27.6648,27.7007,141300.0
2013-08-12 11:00:00,30.81,30.91,30.77,30.86,174400.0,27.7007,27.7906,27.6648,27.7457,174400.0
2013-08-12 11:30:00,30.87,30.95,30.8,30.85,38900.0,27.7547,27.8266,27.6917,27.7367,38900.0
2013-08-12 12:00:00,30.84,30.93,30.79,30.84,48700.0,27.7277,27.8086,27.6827,27.7277,48700.0
2013-08-12 12:30:00,30.82,30.86,30.75,30.77,59200.0,27.7097,27.7457,27.6468,27.6648,59200.0
2013-08-12 13:00:00,30.77,30.9,30.77,30.83,38200.0,27.6648,27.7816,27.6648,27.7187,38200.0
2013-08-12 13:30:00,30.82,30.86,30.75,30.79,29900.0,27.7097,27.7457,27.6468,27.6827,29900.0
2013-08-12 14:00:00,30.79,30.87,30.78,30.79,103100.0,27.6827,27.7547,27.6737,27.6827,103100.0
2013-08-12 14:30:00,30.8,30.81,30.65,30.72,259700.0,27.6917,27.7007,27.5569,27.6198,259700.0
2013-08-12 15:00:00,30.7,30.94,30.65,30.9,160400.0,27.6018,27.8176,27.5569,27.7816,160400.0
2013-08-12 15:30:00,30.9,31.09,30.81,31.07,105500.0,27.7816,27.9525,27.7007,27.9345,105500.0
2013-08-13 09:30:00,30.86,31.0,30.48,30.52,60600.0,27.7457,27.8715,27.404,27.44,60600.0
2013-08-13 10:00:00,30.53,30.66,30.51,30.59,163400.0,27.449,27.5659,27.431,27.5029,163400.0
2013-08-13 10:30:00,30.6,30.6,30.5,30.56,56800.0,27.5119,27.5119,27.422,27.476,56800.0
2013-08-13 11:00:00,30.56,30.63,30.5,30.57,26300.0,27.476,27.5389,27.422,27.4849,26300.0
2013-08-13 11:30:00,30.58,30.61,30.46,30.54,52100.0,27.4939,27.5209,27.386,27.458,52100.0
2013-08-13 12:00:00,30.51,30.64,30.49,30.64,48700.0,27.431,27.5479,27.413,27.5479,48700.0
2013-08-13 12:30:00,30.63,30.92,30.63,30.89,56400.0,27.5389,27.7996,27.5389,27.7726,56400.0
2013-08-13 13:00:00,30.88,31.02,30.85,31.0,128400.0,27.7637,27.8895,27.7367,27.8715,128400.0
2013-08-13 13:30:00,30.99,31.03,30.95,30.95,41300.0,27.8626,27.8985,27.8266,27.8266,41300.0
2013-08-13 14:00:00,30.94,30.97,30.86,30.86,44000.0,27.8176,27.8446,27.7457,27.7457,44000.0
2013-08-13 14:30:00,30.86,30.96,30.72,30.88,66100.0,27.7457,27.8356,27.6198,27.7637,66100.0
2013-08-13 15:00:00,30.87,30.91,30.81,30.82,164000.0,27.7547,27.7906,27.7007,27.7097,164000.0
2013-08-13 15:30:00,30.82,30.87,30.69,30.79,190000.0,27.7097,27.7547,27.5928,27.6827,190000.0
2013-08-14 09:30:00,30.84,30.86,30.59,30.82,54800.0,27.7277,27.7457,27.5029,27.7097,54800.0
2013-08-14 10:00:00,30.82,30.88,30.81,30.86,36800.0,27.7097,27.7637,27.7007,27.7457,36800.0
2013-08-14 10:30:00,30.86,30.94,30.86,30.92,13500.0,27.7457,27.8176,27.7457,27.7996,13500.0
2013-08-14 11:00:00,30.92,30.95,30.88,30.88,17900.0,27.7996,27.8266,27.7637,27.7637,17900.0
2013-08-14 11:30:00,30.88,30.99,30.87,30.99,20800.0,27.7637,27.8626,27.7547,27.8626,20800.0
2013-08-14 12:00:00,30.98,31.04,30.98,31.02,29200.0,27.8536,27.9075,27.8536,27.8895,29200.0
2013-08-14 12:30:00,31.03,31.08,31.02,31.07,27100.0,27.8985,27.9435,27.8895,27.9345,27100.0
2013-08-14 13:00:00,31.08,31.08,30.76,30.76,66600.0,27.9435,27.9435,27.6558,27.6558,66600.0
2013-08-14 13:30:00,30.75,30.8,30.73,30.79,29900.0,27.6468,27.6917,27.6288,27.6827,29900.0
2013-08-14 14:00:00,30.79,30.79,30.73,30.73,48000.0,27.6827,27.6827,27.6288,27.6288,48000.0
2013-08-14 14:30:00,30.73,30.74,30.71,30.74,42800.0,27.6288,27.6378,27.6108,27.6378,42800.0
2013-08-14 15:00:00,30.75,30.76,30.67,30.7,101000.0,27.6468,27.6558,27.5748,27.6018,101000.0
2013-08-14 15:30:00,30.7,30.76,30.57,30.67,167200.0,27.6018,27.6558,27.4849,27.5748,167200.0
2013-08-15 09:30:00,30.4,30.57,30.11,30.5,58300.0,27.3321,27.4849,27.0714,27.422,58300.0
2013-08-15 10:00:00,30.54,30.66,30.39,30.5,127300.0,27.458,27.5659,27.3231,27.422,127300.0
2013-08-15 10:30:00,30.5,30.51,30.33,30.42,65200.0,27.422,27.431,27.2692,27.3501,65200.0
2013-08-15 11:00:00,30.41,30.52,30.4,30.49,9700.0,27.3411,27.44,27.3321,27.413,9700.0
2013-08-15 11:30:00,30.48,30.52,30.46,30.47,11400.0,27.404,27.44,27.386,27.395,11400.0
2013-08-15 12:00:00,30.46,30.51,30.45,30.5,28400.0,27.386,27.431,27.3771,27.422,28400.0
2013-08-15 12:30:00,30.48,30.53,30.48,30.5,11100.0,27.404,27.449,27.404,27.422,11100.0
2013-08-15 13:00:00,30.5,30.52,30.47,30.49,9900.0,27.422,27.44,27.395,27.413,9900.0
2013-08-15 13:30:00,30.49,30.5,30.28,30.29,31900.0,27.413,27.422,27.2242,27.2332,31900.0
2013-08-15 14:00:00,30.3,30.39,30.24,30.39,89100.0,27.2422,27.3231,27.1882,27.3231,89100.0
2013-08-15 14:30:00,30.39,30.42,30.28,30.28,41400.0,27.3231,27.3501,27.2242,27.2242,41400.0
2013-08-15 15:00:00,30.29,30.29,30.09,30.14,56300.0,27.2332,27.2332,27.0534,27.0983,56300.0
2013-08-15 15:30:00,30.13,30.26,30.13,30.19,142100.0,27.0893,27.2062,27.0893,27.1433,142100.0
2013-08-16 09:30:00,30.29,30.42,30.01,30.32,23700.0,27.2332,27.3501,26.9815,27.2602,23700.0
2013-08-16 10:00:00,30.27,30.31,30.22,30.24,17300.0,27.2152,27.2512,27.1703,27.1882,17300.0
2013-08-16 10:30:00,30.26,30.32,30.05,30.1,152600.0,27.2062,27.2602,27.0174,27.0624,152600.0
2013-08-16 11:00:00,30.13,30.22,30.1,30.17,15000.0,27.0893,27.1703,27.0624,27.1253,15000.0
2013-08-16 11:30:00,30.18,30.24,30.18,30.2,12000.0,27.1343,27.1882,27.1343,27.1523,12000.0
2013-08-16 12:00:00,30.22,30.27,30.22,30.25,11500.0,27.1703,27.2152,27.1703,27.1972,11500.0
2013-08-16 12:30:00,30.25,30.25,30.01,30.1,35500.0,27.1972,27.1972,26.9815,27.0624,35500.0
2013-08-16 13:00:00,30.1,30.13,29.88,29.99,55300.0,27.0624,27.0893,26.8646,26.9635,55300.0
2013-08-16 13:30:00,29.99,30.08,29.96,29.98,45500.0,26.9635,27.0444,26.9365,26.9545,45500.0
2013-08-16 14:00:00,29.98,30.0,29.93,29.94,33100.0,26.9545,26.9725,26.9095,26.9185,33100.0
2013-08-16 14:30:00,29.94,30.04,29.94,29.99,70900.0,26.9185,27.0084,26.9185,26.9635,70900.0
2013-08-16 15:00:00,30.0,30.05,29.99,30.0,28700.0,26.9725,27.0174,26.9635,26.9725,28700.0
2013-08-16 15:30:00,30.0,30.05,29.96,29.98,104100.0,26.9725,27.0174,26.9365,26.9545,104100.0
2013-08-19 09:30:00,29.87,30.19,29.87,29.99,38000.0,26.8556,27.1433,26.8556,26.9635,38000.0
2013-08-19 10:00:00,29.99,30.12,29.94,29.98,35000.0,26.9635,27.0804,26.9185,26.9545,35000.0
2013-08-19 10:30:00,30.0,30.09,29.98,30.08,52000.0,26.9725,27.0534,26.9545,27.0444,52000.0
2013-08-19 11:00:00,30.08,30.09,30.01,30.06,36800.0,27.0444,27.0534,26.9815,27.0264,36800.0
2013-08-19 11:30:00,30.03,30.11,30.01,30.07,28300.0,26.9994,27.0714,26.9815,27.0354,28300.0
2013-08-19 12:00:00,30.06,30.13,30.03,30.06,37600.0,27.0264,27.0893,26.9994,27.0264,37600.0
2013-08-19 12:30:00,30.06,30.1,30.02,30.05,23000.0,27.0264,27.0624,26.9904,27.0174,23000.0
2013-08-19 13:00:00,30.05,30.09,30.03,30.07,22500.0,27.0174,27.0534,26.9994,27.0354,22500.0
2013-08-19 13:30:00,30.07,30.08,30.0,30.03,37400.0,27.0354,27.0444,26.9725,26.9994,37400.0
2013-08-19 14:00:00,30.03,30.11,30.02,30.05,77600.0,26.9994,27.0714,26.9904,27.0174,77600.0
2013-08-19 14:30:00,30.04,30.08,29.95,30.05,71100.0,27.0084,27.0444,26.9275,27.0174,71100.0
2013-08-19 15:00:00,30.04,30.09,30.01,30.06,62000.0,27.0084,27.0534,26.9815,27.0264,62000.0
2013-08-19 15:30:00,30.05,30.08,30.02,30.04,64200.0,27.0174,27.0444,26.9904,27.0084,64200.0
2013-08-20 09:30:00,30.09,30.31,30.09,30.19,30200.0,27.0534,27.2512,27.0534,27.1433,30200.0
2013-08-20 10:00:00,30.15,30.27,30.15,30.27,27100.0,27.1073,27.2152,27.1073,27.2152,27100.0
2013-08-20 10:30:00,30.22,30.29,30.18,30.19,23100.0,27.1703,27.2332,27.1343,27.1433,23100.0
2013-08-20 11:00:00,30.19,30.19,30.07,30.1,72500.0,27.1433,27.1433,27.0354,27.0624,72500.0
2013-08-20 11:30:00,30.14,30.84,30.14,30.75,56400.0,27.0983,27.7277,27.0983,27.6468,56400.0
2013-08-20 12:00:00,30.76,30.78,30.65,30.69,24600.0,27.6558,27.6737,27.5569,27.5928,24600.0
2013-08-20 12:30:00,30.67,30.85,30.6,30.72,31200.0,27.5748,27.7367,27.5119,27.6198,31200.0
2013-08-20 13:00:00,30.73,31.15,30.73,31.07,55400.0,27.6288,28.0064,27.6288,27.9345,55400.0
2013-08-20 13:30:00,31.05,31.17,31.03,31.11,16700.0,27.9165,28.0244,27.8985,27.9704,16700.0
2013-08-20 14:00:00,31.08,31.08,30.91,30.99,72800.0,27.9435,27.9435,27.7906,27.8626,72800.0
2013-08-20 14:30:00,30.98,30.99,30.6,30.63,60900.0,27.8536,27.8626,27.5119,27.5389,60900.0
2013-08-20 15:00:00,30.63,30.67,30.6,30.66,33700.0,27.5389,27.5748,27.5119,27.5659,33700.0
2013-08-20 15:30:00,30.65,30.66,30.56,30.59,94200.0,27.5569,27.5659,27.476,27.5029,94200.0
2013-08-21 09:30:00,30.52,30.62,30.2,30.47,31000.0,27.44,27.5299,27.1523,27.395,31000.0
2013-08-21 10:00:00,30.49,30.86,30.32,30.32,34000.0,27.413,27.7457,27.2602,27.2602,34000.0
2013-08-21 10:30:00,30.3,30.46,30.28,30.31,12200.0,27.2422,27.386,27.2242,27.2512,12200.0
2013-08-21 11:00:00,30.31,30.36,30.1,30.16,21100.0,27.2512,27.2961,27.0624,27.1163,21100.0
2013-08-21 11:30:00,30.14,30.34,30.14,30.3,16300.0,27.0983,27.2782,27.0983,27.2422,16300.0
2013-08-21 12:00:00,30.33,30.37,30.23,30.27,11700.0,27.2692,27.3051,27.1793,27.2152,11700.0
2013-08-21 12:30:00,30.26,30.32,30.22,30.27,9200.0,27.2062,27.2602,27.1703,27.2152,9200.0
2013-08-21 13:00:00,30.26,30.32,30.23,30.32,9200.0,27.2062,27.2602,27.1793,27.2602,9200.0
2013-08-21 13:30:00,30.34,30.36,30.33,30.36,3900.0,27.2782,27.2961,27.2692,27.2961,3900.0
2013-08-21 14:00:00,30.35,30.35,30.12,30.26,19600.0,27.2871,27.2871,27.0804,27.2062,19600.0
2013-08-21 14:30:00,30.28,30.41,30.28,30.38,24400.0,27.2242,27.3411,27.2242,27.3141,24400.0
2013-08-21 15:00:00,30.36,30.36,30.28,30.3,33000.0,27.2961,27.2961,27.2242,27.2422,33000.0
2013-08-21 15:30:00,30.31,30.33,30.19,30.19,61800.0,27.2512,27.2692,27.1433,27.1433,61800.0
2013-08-22 09:30:00,30.33,30.47,30.23,30.43,9200.0,27.2692,27.395,27.1793,27.3591,9200.0
2013-08-22 10:00:00,30.4,30.45,30.34,30.35,17800.0,27.3321,27.3771,27.2782,27.2871,17800.0
2013-08-22 10:30:00,30.35,30.36,30.29,30.34,19400.0,27.2871,27.2961,27.2332,27.2782,19400.0
2013-08-22 11:00:00,30.35,30.35,30.23,30.23,6900.0,27.2871,27.2871,27.1793,27.1793,6900.0
2013-08-22 11:30:00,30.22,30.37,30.22,30.35,11600.0,27.1703,27.3051,27.1703,27.2871,11600.0
2013-08-22 12:00:00,30.34,30.36,30.3,30.3,7700.0,27.2782,27.2961,27.2422,27.2422,7700.0
2013-08-22 12:30:00,30.33,30.36,30.21,30.21,5000.0,27.2692,27.2961,27.1613,27.1613,5000.0
2013-08-22 13:00:00,30.21,30.25,30.15,30.21,4700.0,27.1613,27.1972,27.1073,27.1613,4700.0
2013-08-22 13:30:00,30.21,30.28,30.19,30.28,2300.0,27.1613,27.2242,27.1433,27.2242,2300.0
2013-08-22 14:00:00,30.33,30.38,30.3,30.36,4800.0,27.2692,27.3141,27.2422,27.2961,4800.0
2013-08-22 14:30:00,30.39,30.48,30.36,30.38,10400.0,27.3231,27.404,27.2961,27.3141,10400.0
2013-08-22 15:00:00,30.43,30.45,30.4,30.41,8800.0,27.3591,27.3771,27.3321,27.3411,8800.0
2013-08-22 15:30:00,30.4,30.44,30.31,30.35,78000.0,27.3321,27.3681,27.2512,27.2871,78000.0
2013-08-23 09:30:00,30.45,30.48,30.3,30.3,5200.0,27.3771,27.404,27.2422,27.2422,5200.0
2013-08-23 10:00:00,30.34,30.34,30.27,30.29,3300.0,27.2782,27.2782,27.2152,27.2332,3300.0
2013-08-23 10:30:00,30.29,30.38,30.29,30.37,10200.0,27.2332,27.3141,27.2332,27.3051,10200.0
2013-08-23 11:00:00,30.35,30.39,30.3,30.34,14300.0,27.2871,27.3231,27.2422,27.2782,14300.0
2013-08-23 11:30:00,30.34,30.38,30.3,30.35,7800.0,27.2782,27.3141,27.2422,27.2871,7800.0
2013-08-23 12:00:00,30.35,30.5,30.32,30.39,27700.0,27.2871,27.422,27.2602,27.3231,27700.0
2013-08-23 12:30:00,30.33,30.41,30.27,30.28,14700.0,27.2692,27.3411,27.2152,27.2242,14700.0
2013-08-23 13:00:00,30.31,30.4,30.27,30.38,15900.0,27.2512,27.3321,27.2152,27.3141,15900.0
2013-08-23 13:30:00,30.35,30.41,30.31,30.31,88600.0,27.2871,27.3411,27.2512,27.2512,88600.0
2013-08-23 14:00:00,30.33,30.34,30.3,30.34,9900.0,27.2692,27.2782,27.2422,27.2782,9900.0
2013-08-23 14:30:00,30.33,30.34,30.3,30.34,6800.0,27.2692,27.2782,27.2422,27.2782,6800.0
2013-08-23 15:00:00,30.33,30.35,30.3,30.31,18000.0,27.2692,27.2871,27.2422,27.2512,18000.0
2013-08-23 15:30:00,30.31,30.37,30.28,30.29,42600.0,27.2512,27.3051,27.2242,27.2332,42600.0
2013-08-26 09:30:00,30.28,30.37,30.07,30.11,14000.0,27.2242,27.3051,27.0354,27.0714,14000.0
2013-08-26 10:00:00,30.08,30.13,30.06,30.06,17300.0,27.0444,27.0893,27.0264,27.0264,17300.0
2013-08-26 10:30:00,30.06,30.09,30.01,30.09,23300.0,27.0264,27.0534,26.9815,27.0534,23300.0
2013-08-26 11:00:00,30.08,30.09,30.01,30.01,13500.0,27.0444,27.0534,26.9815,26.9815,13500.0
2013-08-26 11:30:00,30.04,30.09,30.01,30.09,45200.0,27.0084,27.0534,26.9815,27.0534,45200.0
2013-08-26 12:00:00,30.08,30.14,30.06,30.14,10800.0,27.0444,27.0983,27.0264,27.0983,10800.0
2013-08-26 12:30:00,30.12,30.14,30.08,30.1,9000.0,27.0804,27.0983,27.0444,27.0624,9000.0
2013-08-26 13:00:00,30.1,30.12,30.06,30.07,15800.0,27.0624,27.0804,27.0264,27.0354,15800.0
2013-08-26 13:30:00,30.06,30.07,30.01,30.02,6800.0,27.0264,27.0354,26.9815,26.9904,6800.0
2013-08-26 14:00:00,30.02,30.03,29.99,30.0,19500.0,26.9904,26.9994,26.9635,26.9725,19500.0
2013-08-26 14:30:00,29.99,30.02,29.92,29.95,35900.0,26.9635,26.9904,26.9005,26.9275,35900.0
2013-08-26 15:00:00,29.93,29.98,29.76,29.78,43400.0,26.9095,26.9545,26.7567,26.7747,43400.0
2013-08-26 15:30:00,29.78,29.86,29.75,29.76,57600.0,26.7747,26.8466,26.7477,26.7567,57600.0
2013-08-27 09:30:00,29.75,29.75,29.01,29.45,113100.0,26.7477,26.7477,26.0824,26.478,113100.0
2013-08-27 10:00:00,29.45,29.51,29.4,29.43,21600.0,26.478,26.5319,26.433,26.46,21600.0
2013-08-27 10:30:00,29.39,29.5,29.39,29.48,24600.0,26.424,26.5229,26.424,26.5049,24600.0
2013-08-27 11:00:00,29.49,29.49,29.38,29.46,21100.0,26.5139,26.5139,26.415,26.487,21100.0
2013-08-27 11:30:00,29.44,29.45,29.31,29.38,17500.0,26.469,26.478,26.3521,26.415,17500.0
2013-08-27 12:00:00,29.38,29.4,29.33,29.4,14100.0,26.415,26.433,26.3701,26.433,14100.0
2013-08-27 12:30:00,29.41,29.41,29.34,29.35,24600.0,26.442,26.442,26.3791,26.3881,24600.0
2013-08-27 13:00:00,29.33,29.38,29.27,29.34,38900.0,26.3701,26.415,26.3161,26.3791,38900.0
2013-08-27 13:30:00,29.34,29.4,29.34,29.36,16800.0,26.3791,26.433,26.3791,26.3971,16800.0
2013-08-27 14:00:00,29.36,29.38,29.28,29.29,15300.0,26.3971,26.415,26.3251,26.3341,15300.0
2013-08-27 14:30:00,29.28,29.4,29.25,29.25,43800.0,26.3251,26.433,26.2982,26.2982,43800.0
2013-08-27 15:00:00,29.25,29.29,29.05,29.18,117500.0,26.2982,26.3341,26.1183,26.2352,117500.0
2013-08-27 15:30:00,29.18,29.38,29.14,29.24,82800.0,26.2352,26.415,26.1993,26.2892,82800.0
2013-08-28 09:30:00,29.18,29.19,28.93,29.09,16700.0,26.2442,26.2532,26.0194,26.1633,16700.0
2013-08-28 10:00:00,29.11,29.19,29.09,29.18,11000.0,26.1813,26.2532,26.1633,26.2442,11000.0
2013-08-28 10:30:00,29.19,29.37,29.18,29.31,18900.0,26.2532,26.4151,26.2442,26.3612,18900.0
2013-08-28 11:00:00,29.33,29.33,29.23,29.23,10700.0,26.3791,26.3791,26.2892,26.2892,10700.0
2013-08-28 11:30:00,29.23,29.31,29.23,29.31,4600.0,26.2892,26.3612,26.2892,26.3612,4600.0
2013-08-28 12:00:00,29.31,29.35,29.28,29.34,8600.0,26.3612,26.3971,26.3342,26.3881,8600.0
2013-08-28 12:30:00,29.36,29.43,29.33,29.42,14300.0,26.4061,26.4691,26.3791,26.4601,14300.0
2013-08-28 13:00:00,29.43,29.45,29.41,29.43,5200.0,26.4691,26.4871,26.4511,26.4691,5200.0
2013-08-28 13:30:00,29.44,29.49,29.39,29.41,8100.0,26.4781,26.523,26.4331,26.4511,8100.0
2013-08-28 14:00:00,29.39,29.39,29.24,29.24,10500.0,26.4331,26.4331,26.2982,26.2982,10500.0
2013-08-28 14:30:00,29.25,29.25,29.15,29.16,8800.0,26.3072,26.3072,26.2172,26.2262,8800.0
2013-08-28 15:00:00,29.16,29.21,29.12,29.2,19700.0,26.2262,26.2712,26.1903,26.2622,19700.0
2013-08-28 15:30:00,29.21,29.25,29.05,29.1,39200.0,26.2712,26.3072,26.1273,26.1723,39200.0
2013-08-29 09:30:00,28.97,29.16,28.97,29.03,18600.0,26.0554,26.2262,26.0554,26.1093,18600.0
2013-08-29 10:00:00,29.03,29.16,29.03,29.16,10000.0,26.1093,26.2262,26.1093,26.2262,10000.0
2013-08-29 10:30:00,29.16,29.35,29.15,29.3,22400.0,26.2262,26.3971,26.2172,26.3522,22400.0
2013-08-29 11:00:00,29.3,29.36,29.26,29.33,32900.0,26.3522,26.4061,26.3162,26.3791,32900.0
2013-08-29 11:30:00,29.32,29.34,29.16,29.19,12200.0,26.3701,26.3881,26.2262,26.2532,12200.0
2013-08-29 12:00:00,29.19,29.24,29.19,29.21,15100.0,26.2532,26.2982,26.2532,26.2712,15100.0
2013-08-29 12:30:00,29.19,29.25,29.19,29.21,14500.0,26.2532,26.3072,26.2532,26.2712,14500.0
2013-08-29 13:00:00,29.24,29.32,29.23,29.26,32200.0,26.2982,26.3701,26.2892,26.3162,32200.0
2013-08-29 13:30:00,29.26,29.3,29.24,29.27,14000.0,26.3162,26.3522,26.2982,26.3252,14000.0
2013-08-29 14:00:00,29.28,29.3,29.26,29.27,9500.0,26.3342,26.3522,26.3162,26.3252,9500.0
2013-08-29 14:30:00,29.28,29.3,29.24,29.27,15000.0,26.3342,26.3522,26.2982,26.3252,15000.0
2013-08-29 15:00:00,29.27,29.29,29.21,29.22,32400.0,26.3252,26.3432,26.2712,26.2802,32400.0
2013-08-29 15:30:00,29.21,29.25,29.15,29.2,67600.0,26.2712,26.3072,26.2172,26.2622,67600.0
2013-08-30 09:30:00,29.23,29.23,28.64,28.79,30100.0,26.2892,26.2892,25.7586,25.8935,30100.0
2013-08-30 10:00:00,28.8,28.84,28.75,28.79,8200.0,25.9025,25.9384,25.8575,25.8935,8200.0
2013-08-30 10:30:00,28.8,28.89,28.77,28.89,9600.0,25.9025,25.9834,25.8755,25.9834,9600.0
2013-08-30 11:00:00,28.89,28.99,28.78,28.78,11000.0,25.9834,26.0733,25.8845,25.8845,11000.0
2013-08-30 11:30:00,28.81,28.86,28.77,28.8,19400.0,25.9115,25.9564,25.8755,25.9025,19400.0
2013-08-30 12:00:00,28.81,28.81,28.78,28.81,5600.0,25.9115,25.9115,25.8845,25.9115,5600.0
2013-08-30 12:30:00,28.79,28.88,28.79,28.88,35100.0,25.8935,25.9744,25.8935,25.9744,35100.0
2013-08-30 13:00:00,28.88,28.96,28.83,28.86,25900.0,25.9744,26.0464,25.9294,25.9564,25900.0
2013-08-30 13:30:00,28.86,28.9,28.84,28.85,33200.0,25.9564,25.9924,25.9384,25.9474,33200.0
2013-08-30 14:00:00,28.84,28.85,28.78,28.79,31000.0,25.9384,25.9474,25.8845,25.8935,31000.0
2013-08-30 14:30:00,28.78,28.81,28.76,28.79,40300.0,25.8845,25.9115,25.8665,25.8935,40300.0
2013-08-30 15:00:00,28.78,28.81,28.74,28.75,73600.0,25.8845,25.9115,25.8485,25.8575,73600.0
2013-08-30 15:30:00,28.74,28.89,28.64,28.81,249600.0,25.8485,25.9834,25.7586,25.9115,249600.0
2013-09-03 09:30:00,29.14,29.39,29.07,29.07,13600.0,26.2083,26.4331,26.1453,26.1453,13600.0
2013-09-03 10:00:00,29.08,29.18,28.98,29.07,68200.0,26.1543,26.2442,26.0644,26.1453,68200.0
2013-09-03 10:30:00,29.07,29.15,29.06,29.14,16900.0,26.1453,26.2172,26.1363,26.2083,16900.0
2013-09-03 11:00:00,29.14,29.16,29.12,29.13,21500.0,26.2083,26.2262,26.1903,26.1993,21500.0
2013-09-03 11:30:00,29.13,29.19,29.12,29.15,28100.0,26.1993,26.2532,26.1903,26.2172,28100.0
2013-09-03 12:00:00,29.13,29.21,29.13,29.17,24300.0,26.1993,26.2712,26.1993,26.2352,24300.0
2013-09-03 12:30:00,29.17,29.17,29.09,29.16,22400.0,26.2352,26.2352,26.1633,26.2262,22400.0
2013-09-03 13:00:00,29.16,29.17,29.03,29.06,13000.0,26.2262,26.2352,26.1093,26.1363,13000.0
2013-09-03 13:30:00,29.08,29.08,28.89,28.89,23400.0,26.1543,26.1543,25.9834,25.9834,23400.0
2013-09-03 14:00:00,28.89,28.93,28.82,28.89,27400.0,25.9834,26.0194,25.9204,25.9834,27400.0
2013-09-03 14:30:00,28.89,28.91,28.69,28.83,104700.0,25.9834,26.0014,25.8035,25.9294,104700.0
2013-09-03 15:00:00,28.84,29.05,28.83,29.0,24500.0,25.9384,26.1273,25.9294,26.0823,24500.0
2013-09-03 15:30:00,29.0,29.01,28.91,28.95,50000.0,26.0823,26.0913,26.0014,26.0374,50000.0
2013-09-04 09:30:00,28.9,29.07,28.9,28.95,12600.0,25.9924,26.1453,25.9924,26.0374,12600.0
2013-09-04 10:00:00,28.99,29.0,28.87,28.92,28100.0,26.0733,26.0823,25.9654,26.0104,28100.0
2013-09-04 10:30:00,28.9,28.91,28.76,28.77,26100.0,25.9924,26.0014,25.8665,25.8755,26100.0
2013-09-04 11:00:00,28.78,28.93,28.76,28.89,107300.0,25.8845,26.0194,25.8665,25.9834,107300.0
2013-09-04 11:30:00,28.89,29.04,28.88,29.04,73800.0,25.9834,26.1183,25.9744,26.1183,73800.0
2013-09-04 12:00:00,29.06,29.36,29.06,29.16,41800.0,26.1363,26.4061,26.1363,26.2262,41800.0
2013-09-04 12:30:00,29.14,29.15,29.08,29.1,15600.0,26.2083,26.2172,26.1543,26.1723,15600.0
2013-09-04 13:00:00,29.11,29.23,29.0,29.23,54100.0,26.1813,26.2892,26.0823,26.2892,54100.0
2013-09-04 13:30:00,29.23,29.24,29.15,29.15,40700.0,26.2892,26.2982,26.2172,26.2172,40700.0
2013-09-04 14:00:00,29.15,29.21,29.14,29.19,29500.0,26.2172,26.2712,26.2083,26.2532,29500.0
2013-09-04 14:30:00,29.19,29.22,29.15,29.22,59800.0,26.2532,26.2802,26.2172,26.2802,59800.0
2013-09-04 15:00:00,29.23,29.27,29.14,29.16,81600.0,26.2892,26.3252,26.2083,26.2262,81600.0
2013-09-04 15:30:00,29.17,29.22,29.14,29.19,223300.0,26.2352,26.2802,26.2083,26.2532,223300.0
2013-09-05 09:30:00,29.33,29.45,29.28,29.43,6800.0,26.3791,26.4871,26.3342,26.4691,6800.0
2013-09-05 10:00:00,29.42,29.44,29.34,29.42,15400.0,26.4601,26.4781,26.3881,26.4601,15400.0
2013-09-05 10:30:00,29.43,29.43,29.16,29.23,40000.0,26.4691,26.4691,26.2262,26.2892,40000.0
2013-09-05 11:00:00,29.22,29.32,29.2,29.31,25700.0,26.2802,26.3701,26.2622,26.3612,25700.0
2013-09-05 11:30:00,29.3,29.45,29.29,29.4,19700.0,26.3522,26.4871,26.3432,26.4421,19700.0
2013-09-05 12:00:00,29.39,29.44,29.37,29.42,11900.0,26.4331,26.4781,26.4151,26.4601,11900.0
2013-09-05 12:30:00,29.42,29.55,29.4,29.55,28900.0,26.4601,26.577,26.4421,26.577,28900.0
2013-09-05 13:00:00,29.56,29.73,29.56,29.67,38000.0,26.586,26.7389,26.586,26.6849,38000.0
2013-09-05 13:30:00,29.66,29.67,29.44,29.45,52900.0,26.6759,26.6849,26.4781,26.4871,52900.0
2013-09-05 14:00:00,29.45,29.52,29.39,29.4,134000.0,26.4871,26.55,26.4331,26.4421,134000.0
2013-09-05 14:30:00,29.4,29.5,29.37,29.49,13600.0,26.4421,26.532,26.4151,26.523,13600.0
2013-09-05 15:00:00,29.49,29.51,29.43,29.44,33100.0,26.523,26.541,26.4691,26.4781,33100.0
2013-09-05 15:30:00,29.44,29.48,29.41,29.45,53100.0,26.4781,26.514,26.4511,26.4871,53100.0
2013-09-06 09:30:00,29.57,29.84,29.36,29.46,30000.0,26.595,26.8378,26.4061,26.4961,30000.0
2013-09-06 10:00:00,29.42,29.54,29.35,29.44,12900.0,26.4601,26.568,26.3971,26.4781,12900.0
2013-09-06 10:30:00,29.44,29.63,29.44,29.6,125600.0,26.4781,26.649,26.4781,26.622,125600.0
2013-09-06 11:00:00,29.58,29.81,29.58,29.67,26300.0,26.604,26.8108,26.604,26.6849,26300.0
2013-09-06 11:30:00,29.67,29.71,29.61,29.7,12300.0,26.6849,26.7209,26.631,26.7119,12300.0
2013-09-06 12:00:00,29.7,29.7,29.57,29.62,12100.0,26.7119,26.7119,26.595,26.64,12100.0
2013-09-06 12:30:00,29.62,29.71,29.58,29.69,59900.0,26.64,26.7209,26.604,26.7029,59900.0
2013-09-06 13:00:00,29.72,29.75,29.57,29.63,15300.0,26.7299,26.7569,26.595,26.649,15300.0
2013-09-06 13:30:00,29.61,29.73,29.57,29.66,10700.0,26.631,26.7389,26.595,26.6759,10700.0
2013-09-06 14:00:00,29.67,29.8,29.66,29.77,16200.0,26.6849,26.8019,26.6759,26.7749,16200.0
2013-09-06 14:30:00,29.77,29.84,29.75,29.8,32400.0,26.7749,26.8378,26.7569,26.8019,32400.0
2013-09-06 15:00:00,29.8,29.8,29.73,29.8,67500.0,26.8019,26.8019,26.7389,26.8019,67500.0
2013-09-06 15:30:00,29.8,29.83,29.64,29.77,232000.0,26.8019,26.8288,26.6579,26.7749,232000.0
2013-09-09 09:30:00,29.75,30.05,29.52,30.0,57400.0,26.7569,27.0267,26.55,26.9817,57400.0
2013-09-09 10:00:00,30.02,30.33,29.99,30.09,310600.0,26.9997,27.2785,26.9727,27.0627,310600.0
2013-09-09 10:30:00,30.07,30.11,30.0,30.0,51100.0,27.0447,27.0807,26.9817,26.9817,51100.0
2013-09-09 11:00:00,30.0,30.06,30.0,30.03,34500.0,26.9817,27.0357,26.9817,27.0087,34500.0
2013-09-09 11:30:00,30.04,30.17,30.04,30.09,115900.0,27.0177,27.1346,27.0177,27.0627,115900.0
2013-09-09 12:00:00,30.1,30.13,30.04,30.1,20400.0,27.0717,27.0987,27.0177,27.0717,20400.0
2013-09-09 12:30:00,30.11,30.12,30.09,30.1,12400.0,27.0807,27.0897,27.0627,27.0717,12400.0
2013-09-09 13:00:00,30.11,30.11,30.04,30.04,16900.0,27.0807,27.0807,27.0177,27.0177,16900.0
2013-09-09 13:30:00,30.06,30.12,30.06,30.1,17300.0,27.0357,27.0897,27.0357,27.0717,17300.0
2013-09-09 14:00:00,30.1,30.1,30.01,30.09,98300.0,27.0717,27.0717,26.9907,27.0627,98300.0
2013-09-09 14:30:00,30.1,30.12,30.08,30.1,21400.0,27.0717,27.0897,27.0537,27.0717,21400.0
2013-09-09 15:00:00,30.11,30.12,30.07,30.09,55700.0,27.0807,27.0897,27.0447,27.0627,55700.0
2013-09-09 15:30:00,30.09,30.13,30.09,30.11,212100.0,27.0627,27.0987,27.0627,27.0807,212100.0
2013-09-10 09:30:00,30.35,30.38,30.13,30.19,151800.0,27.2965,27.3235,27.0987,27.1526,151800.0
2013-09-10 10:00:00,30.17,30.29,30.11,30.29,29800.0,27.1346,27.2426,27.0807,27.2426,29800.0
2013-09-10 10:30:00,30.29,30.35,30.27,30.32,58200.0,27.2426,27.2965,27.2246,27.2695,58200.0
2013-09-10 11:00:00,30.31,30.31,30.27,30.29,136600.0,27.2605,27.2605,27.2246,27.2426,136600.0
2013-09-10 11:30:00,30.3,30.31,30.2,30.27,27000.0,27.2515,27.2605,27.1616,27.2246,27000.0
2013-09-10 12:00:00,30.27,30.27,30.21,30.24,20200.0,27.2246,27.2246,27.1706,27.1976,20200.0
2013-09-10 12:30:00,30.24,30.27,30.23,30.26,11000.0,27.1976,27.2246,27.1886,27.2156,11000.0
2013-09-10 13:00:00,30.26,30.31,30.24,30.26,95200.0,27.2156,27.2605,27.1976,27.2156,95200.0
2013-09-10 13:30:00,30.27,30.27,30.21,30.26,16700.0,27.2246,27.2246,27.1706,27.2156,16700.0
2013-09-10 14:00:00,30.26,30.29,30.25,30.25,18700.0,27.2156,27.2426,27.2066,27.2066,18700.0
2013-09-10 14:30:00,30.25,30.27,30.22,30.25,209800.0,27.2066,27.2246,27.1796,27.2066,209800.0
2013-09-10 15:00:00,30.25,30.32,30.24,30.32,29300.0,27.2066,27.2695,27.1976,27.2695,29300.0
2013-09-10 15:30:00,30.32,30.35,30.27,30.34,90400.0,27.2695,27.2965,27.2246,27.2875,90400.0
2013-09-11 09:30:00,30.35,30.62,30.33,30.35,42700.0,27.2965,27.5394,27.2785,27.2965,42700.0
2013-09-11 10:00:00,30.41,30.57,30.41,30.42,33500.0,27.3505,27.4944,27.3505,27.3595,33500.0
2013-09-11 10:30:00,30.44,30.46,30.39,30.42,22100.0,27.3775,27.3955,27.3325,27.3595,22100.0
2013-09-11 11:00:00,30.42,30.42,30.26,30.26,19700.0,27.3595,27.3595,27.2156,27.2156,19700.0
2013-09-11 11:30:00,30.27,30.37,30.26,30.32,26600.0,27.2246,27.3145,27.2156,27.2695,26600.0
2013-09-11 12:00:00,30.32,30.34,30.19,30.34,14800.0,27.2695,27.2875,27.1526,27.2875,14800.0
2013-09-11 12:30:00,30.34,30.36,30.2,30.27,30700.0,27.2875,27.3055,27.1616,27.2246,30700.0
2013-09-11 13:00:00,30.28,30.4,30.24,30.27,24100.0,27.2336,27.3415,27.1976,27.2246,24100.0
2013-09-11 13:30:00,30.27,30.42,30.26,30.29,13700.0,27.2246,27.3595,27.2156,27.2426,13700.0
2013-09-11 14:00:00,30.28,30.33,30.23,30.29,28800.0,27.2336,27.2785,27.1886,27.2426,28800.0
2013-09-11 14:30:00,30.26,30.33,30.19,30.25,108300.0,27.2156,27.2785,27.1526,27.2066,108300.0
2013-09-11 15:00:00,30.25,30.31,30.2,30.23,44100.0,27.2066,27.2605,27.1616,27.1886,44100.0
2013-09-11 15:30:00,30.23,30.3,30.17,30.29,50700.0,27.1886,27.2515,27.1346,27.2426,50700.0
2013-09-12 09:30:00,30.26,30.63,30.26,30.43,26600.0,27.2156,27.5483,27.2156,27.3685,26600.0
2013-09-12 10:00:00,30.44,30.54,30.42,30.42,41700.0,27.3775,27.4674,27.3595,27.3595,41700.0
2013-09-12 10:30:00,30.42,30.5,30.42,30.42,39600.0,27.3595,27.4314,27.3595,27.3595,39600.0
2013-09-12 11:00:00,30.42,30.49,30.42,30.47,36500.0,27.3595,27.4224,27.3595,27.4044,36500.0
2013-09-12 11:30:00,30.47,30.47,30.38,30.46,126800.0,27.4044,27.4044,27.3235,27.3955,126800.0
2013-09-12 12:00:00,30.47,30.47,30.37,30.37,32100.0,27.4044,27.4044,27.3145,27.3145,32100.0
2013-09-12 12:30:00,30.37,30.38,30.33,30.35,23200.0,27.3145,27.3235,27.2785,27.2965,23200.0
2013-09-12 13:00:00,30.35,30.37,30.3,30.31,22000.0,27.2965,27.3145,27.2515,27.2605,22000.0
2013-09-12 13:30:00,30.31,30.36,30.28,30.29,24400.0,27.2605,27.3055,27.2336,27.2426,24400.0
2013-09-12 14:00:00,30.29,30.31,30.18,30.23,32100.0,27.2426,27.2605,27.1436,27.1886,32100.0
2013-09-12 14:30:00,30.25,30.31,30.25,30.3,16300.0,27.2066,27.2605,27.2066,27.2515,16300.0
2013-09-12 15:00:00,30.3,30.31,30.22,30.25,50000.0,27.2515,27.2605,27.1796,27.2066,50000.0
2013-09-12 15:30:00,30.25,30.26,30.18,30.21,59900.0,27.2066,27.2156,27.1436,27.1706,59900.0
2013-09-13 09:30:00,30.2,30.4,30.2,30.31,21900.0,27.1616,27.3415,27.1616,27.2605,21900.0
2013-09-13 10:00:00,30.32,30.33,29.88,29.91,73500.0,27.2695,27.2785,26.8738,26.9008,73500.0
2013-09-13 10:30:00,29.94,30.07,29.87,30.0,367300.0,26.9278,27.0447,26.8648,26.9817,367300.0
2013-09-13 11:00:00,30.0,30.01,29.91,29.95,41400.0,26.9817,26.9907,26.9008,26.9368,41400.0
2013-09-13 11:30:00,29.94,29.94,29.82,29.87,27400.0,26.9278,26.9278,26.8198,26.8648,27400.0
2013-09-13 12:00:00,29.87,30.17,29.87,30.11,31300.0,26.8648,27.1346,26.8648,27.0807,31300.0
2013-09-13 12:30:00,30.1,30.21,30.08,30.08,23400.0,27.0717,27.1706,27.0537,27.0537,23400.0
2013-09-13 13:00:00,30.08,30.17,30.08,30.16,20800.0,27.0537,27.1346,27.0537,27.1256,20800.0
2013-09-13 13:30:00,30.16,30.37,30.16,30.3,23900.0,27.1256,27.3145,27.1256,27.2515,23900.0
2013-09-13 14:00:00,30.32,30.37,30.21,30.23,32700.0,27.2695,27.3145,27.1706,27.1886,32700.0
2013-09-13 14:30:00,30.23,30.26,30.08,30.18,49200.0,27.1886,27.2156,27.0537,27.1436,49200.0
2013-09-13 15:00:00,30.18,30.21,30.1,30.1,26700.0,27.1436,27.1706,27.0717,27.0717,26700.0
2013-09-13 15:30:00,30.09,30.11,29.96,30.06,118800.0,27.0627,27.0807,26.9458,27.0357,118800.0
2013-09-16 09:30:00,30.41,30.41,29.93,30.16,47500.0,27.3505,27.3505,26.9188,27.1256,47500.0
2013-09-16 10:00:00,30.17,30.24,30.1,30.1,65200.0,27.1346,27.1976,27.0717,27.0717,65200.0
2013-09-16 10:30:00,30.12,30.2,30.03,30.05,36600.0,27.0897,27.1616,27.0087,27.0267,36600.0
2013-09-16 11:00:00,30.05,30.06,29.49,29.5,127700.0,27.0267,27.0357,26.523,26.532,127700.0
2013-09-16 11:30:00,29.5,29.66,29.08,29.14,133300.0,26.532,26.6759,26.1543,26.2083,133300.0
2013-09-16 12:00:00,29.14,29.61,29.14,29.58,40400.0,26.2083,26.631,26.2083,26.604,40400.0
2013-09-16 12:30:00,29.61,29.74,29.35,29.38,56600.0,26.631,26.7479,26.3971,26.4241,56600.0
2013-09-16 13:00:00,29.4,29.69,29.4,29.53,25400.0,26.4421,26.7029,26.4421,26.559,25400.0
2013-09-16 13:30:00,29.49,29.54,29.34,29.46,42600.0,26.523,26.568,26.3881,26.4961,42600.0
2013-09-16 14:00:00,29.5,29.54,29.45,29.51,34000.0,26.532,26.568,26.4871,26.541,34000.0
2013-09-16 14:30:00,29.51,29.58,29.46,29.48,59300.0,26.541,26.604,26.4961,26.514,59300.0
2013-09-16 15:00:00,29.48,29.6,29.47,29.54,57500.0,26.514,26.622,26.5051,26.568,57500.0
2013-09-16 15:30:00,29.56,29.66,29.53,29.58,100100.0,26.586,26.6759,26.559,26.604,100100.0
2013-09-17 09:30:00,29.6,29.74,29.39,29.39,37700.0,26.622,26.7479,26.4331,26.4331,37700.0
2013-09-17 10:00:00,29.38,29.53,29.32,29.5,27700.0,26.4241,26.559,26.3701,26.532,27700.0
2013-09-17 10:30:00,29.5,29.52,29.42,29.42,29300.0,26.532,26.55,26.4601,26.4601,29300.0
2013-09-17 11:00:00,29.42,29.45,29.39,29.43,22800.0,26.4601,26.4871,26.4331,26.4691,22800.0
2013-09-17 11:30:00,29.43,29.47,29.36,29.45,25700.0,26.4691,26.5051,26.4061,26.4871,25700.0
2013-09-17 12:00:00,29.45,29.51,29.38,29.43,13400.0,26.4871,26.541,26.4241,26.4691,13400.0
2013-09-17 12:30:00,29.43,29.51,29.38,29.51,16100.0,26.4691,26.541,26.4241,26.541,16100.0
2013-09-17 13:00:00,29.51,29.52,29.41,29.44,42800.0,26.541,26.55,26.4511,26.4781,42800.0
2013-09-17 13:30:00,29.45,29.63,29.45,29.63,54700.0,26.4871,26.649,26.4871,26.649,54700.0
2013-09-17 14:00:00,29.63,29.79,29.63,29.77,32000.0,26.649,26.7929,26.649,26.7749,32000.0
2013-09-17 14:30:00,29.77,29.88,29.76,29.87,37400.0,26.7749,26.8738,26.7659,26.8648,37400.0
2013-09-17 15:00:00,29.88,29.93,29.86,29.93,40900.0,26.8738,26.9188,26.8558,26.9188,40900.0
2013-09-17 15:30:00,29.92,29.92,29.8,29.84,75400.0,26.9098,26.9098,26.8019,26.8378,75400.0
2013-09-18 09:30:00,29.82,30.13,29.82,29.98,18900.0,26.8198,27.0987,26.8198,26.9637,18900.0
2013-09-18 10:00:00,29.99,30.12,29.96,30.01,35200.0,26.9727,27.0897,26.9458,26.9907,35200.0
2013-09-18 10:30:00,30.01,30.12,30.01,30.07,19100.0,26.9907,27.0897,26.9907,27.0447,19100.0
2013-09-18 11:00:00,30.08,30.09,30.05,30.09,12000.0,27.0537,27.0627,27.0267,27.0627,12000.0
2013-09-18 11:30:00,30.09,30.13,30.0,30.0,20900.0,27.0627,27.0987,26.9817,26.9817,20900.0
2013-09-18 12:00:00,30.01,30.03,29.92,30.0,19500.0,26.9907,27.0087,26.9098,26.9817,19500.0
2013-09-18 12:30:00,29.98,30.11,29.98,30.11,7200.0,26.9637,27.0807,26.9637,27.0807,7200.0
2013-09-18 13:00:00,30.11,30.19,30.08,30.15,16000.0,27.0807,27.1526,27.0537,27.1166,16000.0
2013-09-18 13:30:00,30.16,30.16,30.03,30.11,15200.0,27.1256,27.1256,27.0087,27.0807,15200.0
2013-09-18 14:00:00,30.12,30.33,29.99,30.3,45300.0,27.0897,27.2785,26.9727,27.2515,45300.0
2013-09-18 14:30:00,30.31,30.42,30.22,30.42,32900.0,27.2605,27.3595,27.1796,27.3595,32900.0
2013-09-18 15:00:00,30.44,30.44,30.3,30.3,235000.0,27.3775,27.3775,27.2515,27.2515,235000.0
2013-09-18 15:30:00,30.3,30.32,29.96,30.06,351700.0,27.2515,27.2695,26.9458,27.0357,351700.0
2013-09-19 09:30:00,30.04,30.04,29.14,29.14,175900.0,27.0177,27.0177,26.2083,26.2083,175900.0
2013-09-19 10:00:00,29.17,29.18,28.8,28.94,153900.0,26.2352,26.2442,25.9025,26.0284,153900.0
2013-09-19 10:30:00,28.95,29.01,28.86,28.99,68700.0,26.0374,26.0913,25.9564,26.0733,68700.0
2013-09-19 11:00:00,28.98,29.1,28.82,29.01,111400.0,26.0644,26.1723,25.9204,26.0913,111400.0
2013-09-19 11:30:00,29.04,29.07,28.92,29.03,74700.0,26.1183,26.1453,26.0104,26.1093,74700.0
2013-09-19 12:00:00,29.02,29.06,28.92,29.0,45800.0,26.1003,26.1363,26.0104,26.0823,45800.0
2013-09-19 12:30:00,28.97,28.99,28.85,28.92,30500.0,26.0554,26.0733,25.9474,26.0104,30500.0
2013-09-19 13:00:00,28.93,28.99,28.92,28.99,43900.0,26.0194,26.0733,26.0104,26.0733,43900.0
2013-09-19 13:30:00,28.98,29.07,28.85,28.9,31400.0,26.0644,26.1453,25.9474,25.9924,31400.0
2013-09-19 14:00:00,28.88,28.92,28.79,28.86,54600.0,25.9744,26.0104,25.8935,25.9564,54600.0
2013-09-19 14:30:00,28.87,28.95,28.79,28.89,68900.0,25.9654,26.0374,25.8935,25.9834,68900.0
2013-09-19 15:00:00,28.9,28.95,28.89,28.9,57700.0,25.9924,26.0374,25.9834,25.9924,57700.0
2013-09-19 15:30:00,28.91,29.08,28.9,29.01,157500.0,26.0014,26.1543,25.9924,26.0913,157500.0
2013-09-20 09:30:00,28.98,29.06,28.89,28.91,45800.0,26.0644,26.1363,25.9834,26.0014,45800.0
2013-09-20 10:00:00,28.93,29.05,28.86,29.01,33700.0,26.0194,26.1273,25.9564,26.0913,33700.0
2013-09-20 10:30:00,29.01,29.07,28.93,29.05,81900.0,26.0913,26.1453,26.0194,26.1273,81900.0
2013-09-20 11:00:00,29.06,29.11,29.01,29.07,39100.0,26.1363,26.1813,26.0913,26.1453,39100.0
2013-09-20 11:30:00,29.07,29.29,29.04,29.2,36300.0,26.1453,26.3432,26.1183,26.2622,36300.0
2013-09-20 12:00:00,29.2,29.25,29.06,29.09,15900.0,26.2622,26.3072,26.1363,26.1633,15900.0
2013-09-20 12:30:00,29.09,29.25,29.09,29.18,13200.0,26.1633,26.3072,26.1633,26.2442,13200.0
2013-09-20 13:00:00,29.18,29.25,29.14,29.17,28300.0,26.2442,26.3072,26.2083,26.2352,28300.0
2013-09-20 13:30:00,29.17,29.17,29.02,29.02,27900.0,26.2352,26.2352,26.1003,26.1003,27900.0
2013-09-20 14:00:00,29.03,29.17,29.03,29.17,34500.0,26.1093,26.2352,26.1093,26.2352,34500.0
2013-09-20 14:30:00,29.16,29.18,29.05,29.07,43700.0,26.2262,26.2442,26.1273,26.1453,43700.0
2013-09-20 15:00:00,29.08,29.13,29.02,29.05,67300.0,26.1543,26.1993,26.1003,26.1273,67300.0
2013-09-20 15:30:00,29.06,29.16,29.0,29.05,172000.0,26.1363,26.2262,26.0823,26.1273,172000.0
2013-09-23 09:30:00,28.98,29.08,28.8,29.01,31600.0,26.0644,26.1543,25.9025,26.0913,31600.0
2013-09-23 10:00:00,29.01,29.06,28.85,29.04,233100.0,26.0913,26.1363,25.9474,26.1183,233100.0
2013-09-23 10:30:00,29.04,29.1,28.9,28.97,26200.0,26.1183,26.1723,25.9924,26.0554,26200.0
2013-09-23 11:00:00,28.96,29.06,28.96,29.05,20300.0,26.0464,26.1363,26.0464,26.1273,20300.0
2013-09-23 11:30:00,29.05,29.06,29.0,29.03,10700.0,26.1273,26.1363,26.0823,26.1093,10700.0
2013-09-23 12:00:00,29.03,29.12,29.01,29.11,10900.0,26.1093,26.1903,26.0913,26.1813,10900.0
2013-09-23 12:30:00,29.11,29.27,29.1,29.19,21300.0,26.1813,26.3252,26.1723,26.2532,21300.0
2013-09-23 13:00:00,29.17,29.18,29.08,29.17,11700.0,26.2352,26.2442,26.1543,26.2352,11700.0
2013-09-23 13:30:00,29.17,29.2,29.08,29.2,10800.0,26.2352,26.2622,26.1543,26.2622,10800.0
2013-09-23 14:00:00,29.2,29.23,29.2,29.21,17400.0,26.2622,26.2892,26.2622,26.2712,17400.0
2013-09-23 14:30:00,29.21,29.25,29.21,29.23,22500.0,26.2712,26.3072,26.2712,26.2892,22500.0
2013-09-23 15:00:00,29.23,29.23,29.06,29.08,31600.0,26.2892,26.2892,26.1363,26.1543,31600.0
2013-09-23 15:30:00,29.07,29.16,29.05,29.16,49600.0,26.1453,26.2262,26.1273,26.2262,49600.0
2013-09-24 09:30:00,29.16,29.28,29.15,29.25,7000.0,26.2262,26.3342,26.2172,26.3072,7000.0
2013-09-24 10:00:00,29.26,29.26,29.09,29.19,13100.0,26.3162,26.3162,26.1633,26.2532,13100.0
2013-09-24 10:30:00,29.18,29.18,29.07,29.11,11000.0,26.2442,26.2442,26.1453,26.1813,11000.0
2013-09-24 11:00:00,29.1,29.27,29.08,29.25,10800.0,26.1723,26.3252,26.1543,26.3072,10800.0
2013-09-24 11:30:00,29.24,29.29,29.22,29.29,14000.0,26.2982,26.3432,26.2802,26.3432,14000.0
2013-09-24 12:00:00,29.29,29.31,29.23,29.29,18200.0,26.3432,26.3612,26.2892,26.3432,18200.0
2013-09-24 12:30:00,29.3,29.42,29.24,29.28,20300.0,26.3522,26.4601,26.2982,26.3342,20300.0
2013-09-24 13:00:00,29.27,29.31,29.2,29.25,7200.0,26.3252,26.3612,26.2622,26.3072,7200.0
2013-09-24 13:30:00,29.24,29.28,29.24,29.26,7100.0,26.2982,26.3342,26.2982,26.3162,7100.0
2013-09-24 14:00:00,29.27,29.35,29.14,29.21,28100.0,26.3252,26.3971,26.2083,26.2712,28100.0
2013-09-24 14:30:00,29.22,29.31,29.22,29.26,14500.0,26.2802,26.3612,26.2802,26.3162,14500.0
2013-09-24 15:00:00,29.25,29.31,29.25,29.28,34900.0,26.3072,26.3612,26.3072,26.3342,34900.0
2013-09-24 15:30:00,29.29,29.29,29.2,29.25,80000.0,26.3432,26.3432,26.2622,26.3072,80000.0
2013-09-25 09:30:00,29.23,29.26,29.17,29.26,5300.0,26.2892,26.3162,26.2352,26.3162,5300.0
2013-09-25 10:00:00,29.28,29.39,29.21,29.39,5600.0,26.3342,26.4331,26.2712,26.4331,5600.0
2013-09-25 10:30:00,29.44,29.67,29.44,29.58,18700.0,26.4781,26.6849,26.4781,26.604,18700.0
2013-09-25 11:00:00,29.6,29.7,29.57,29.7,16800.0,26.622,26.7119,26.595,26.7119,16800.0
2013-09-25 11:30:00,29.69,29.8,29.68,29.8,5800.0,26.7029,26.8019,26.6939,26.8019,5800.0
2013-09-25 12:00:00,29.8,29.8,29.55,29.55,20800.0,26.8019,26.8019,26.577,26.577,20800.0
2013-09-25 12:30:00,29.56,29.67,29.56,29.67,5600.0,26.586,26.6849,26.586,26.6849,5600.0
2013-09-25 13:00:00,29.68,29.73,29.64,29.64,4700.0,26.6939,26.7389,26.6579,26.6579,4700.0
2013-09-25 13:30:00,29.64,29.7,29.54,29.66,9700.0,26.6579,26.7119,26.568,26.6759,9700.0
2013-09-25 14:00:00,29.66,29.67,29.6,29.61,6700.0,26.6759,26.6849,26.622,26.631,6700.0
2013-09-25 14:30:00,29.6,29.61,29.51,29.59,7400.0,26.622,26.631,26.541,26.613,7400.0
2013-09-25 15:00:00,29.59,29.66,29.53,29.54,12400.0,26.613,26.6759,26.559,26.568,12400.0
2013-09-25 15:30:00,29.54,29.63,29.53,29.63,55200.0,26.568,26.649,26.559,26.649,55200.0
2013-09-26 09:30:00,29.55,29.76,29.52,29.59,12400.0,26.577,26.7659,26.55,26.613,12400.0
2013-09-26 10:00:00,29.6,29.65,29.52,29.62,6500.0,26.622,26.6669,26.55,26.64,6500.0
2013-09-26 10:30:00,29.62,29.71,29.6,29.69,18000.0,26.64,26.7209,26.622,26.7029,18000.0
2013-09-26 11:00:00,29.68,29.68,29.64,29.68,13500.0,26.6939,26.6939,26.6579,26.6939,13500.0
2013-09-26 11:30:00,29.66,29.67,29.63,29.63,14500.0,26.6759,26.6849,26.649,26.649,14500.0
2013-09-26 12:00:00,29.63,29.65,29.62,29.64,13700.0,26.649,26.6669,26.64,26.6579,13700.0
2013-09-26 12:30:00,29.65,29.72,29.62,29.67,17700.0,26.6669,26.7299,26.64,26.6849,17700.0
2013-09-26 13:00:00,29.67,29.78,29.66,29.75,11800.0,26.6849,26.7839,26.6759,26.7569,11800.0
2013-09-26 13:30:00,29.77,29.77,29.68,29.72,16600.0,26.7749,26.7749,26.6939,26.7299,16600.0
2013-09-26 14:00:00,29.74,29.99,29.7,29.74,72300.0,26.7479,26.9727,26.7119,26.7479,72300.0
2013-09-26 14:30:00,29.76,29.81,29.75,29.81,29800.0,26.7659,26.8108,26.7569,26.8108,29800.0
2013-09-26 15:00:00,29.81,29.82,29.62,29.63,35200.0,26.8108,26.8198,26.64,26.649,35200.0
2013-09-26 15:30:00,29.63,29.79,29.62,29.79,69900.0,26.649,26.7929,26.64,26.7929,69900.0
2013-09-27 09:30:00,29.57,29.57,29.48,29.53,76300.0,26.595,26.595,26.514,26.559,76300.0
2013-09-27 10:00:00,29.51,29.56,29.5,29.56,17900.0,26.541,26.586,26.532,26.586,17900.0
2013-09-27 10:30:00,29.55,29.58,29.54,29.55,5900.0,26.577,26.604,26.568,26.577,5900.0
2013-09-27 11:00:00,29.56,29.65,29.54,29.65,13200.0,26.586,26.6669,26.568,26.6669,13200.0
2013-09-27 11:30:00,29.62,30.45,29.6,29.69,37900.0,26.64,27.3865,26.622,26.7029,37900.0
2013-09-27 12:00:00,29.69,29.75,29.67,29.71,5300.0,26.7029,26.7569,26.6849,26.7209,5300.0
2013-09-27 12:30:00,29.72,29.75,29.71,29.72,5200.0,26.7299,26.7569,26.7209,26.7299,5200.0
2013-09-27 13:00:00,29.72,29.8,29.72,29.75,4400.0,26.7299,26.8019,26.7299,26.7569,4400.0
2013-09-27 13:30:00,29.77,29.87,29.75,29.82,21600.0,26.7749,26.8648,26.7569,26.8198,21600.0
2013-09-27 14:00:00,29.83,29.83,29.79,29.82,10700.0,26.8288,26.8288,26.7929,26.8198,10700.0
2013-09-27 14:30:00,29.82,29.85,29.81,29.83,16600.0,26.8198,26.8468,26.8108,26.8288,16600.0
2013-09-27 15:00:00,29.83,29.84,29.81,29.82,14800.0,26.8288,26.8378,26.8108,26.8198,14800.0
2013-09-27 15:30:00,29.82,29.85,29.79,29.83,111900.0,26.8198,26.8468,26.7929,26.8288,111900.0
2013-09-30 09:30:00,29.41,29.69,29.4,29.52,29900.0,26.4511,26.7029,26.4421,26.55,29900.0
2013-09-30 10:00:00,29.54,29.79,29.54,29.79,22700.0,26.568,26.7929,26.568,26.7929,22700.0
2013-09-30 10:30:00,29.77,29.91,29.73,29.87,14000.0,26.7749,26.9008,26.7389,26.8648,14000.0
2013-09-30 11:00:00,29.85,29.85,29.71,29.77,35800.0,26.8468,26.8468,26.7209,26.7749,35800.0
2013-09-30 11:30:00,29.75,29.75,29.64,29.65,5000.0,26.7569,26.7569,26.6579,26.6669,5000.0
2013-09-30 12:00:00,29.64,29.71,29.63,29.66,12700.0,26.6579,26.7209,26.649,26.6759,12700.0
2013-09-30 12:30:00,29.66,29.82,29.65,29.77,10600.0,26.6759,26.8198,26.6669,26.7749,10600.0
2013-09-30 13:00:00,29.78,29.81,29.73,29.73,13000.0,26.7839,26.8108,26.7389,26.7389,13000.0
2013-09-30 13:30:00,29.74,29.75,29.58,29.59,9900.0,26.7479,26.7569,26.604,26.613,9900.0
2013-09-30 14:00:00,29.6,29.67,29.6,29.64,10800.0,26.622,26.6849,26.622,26.6579,10800.0
2013-09-30 14:30:00,29.69,29.73,29.54,29.55,24500.0,26.7029,26.7389,26.568,26.577,24500.0
2013-09-30 15:00:00,29.53,29.54,29.28,29.28,32800.0,26.559,26.568,26.3342,26.3342,32800.0
2013-09-30 15:30:00,29.29,29.33,29.13,29.22,101900.0,26.3432,26.3791,26.1993,26.2802,101900.0
2013-10-01 09:30:00,29.12,29.28,28.97,29.0,40900.0,26.1903,26.3342,26.0554,26.0823,40900.0
2013-10-01 10:00:00,29.01,29.09,28.94,29.07,66800.0,26.0913,26.1633,26.0284,26.1453,66800.0
2013-10-01 10:30:00,29.02,29.38,29.02,29.37,18700.0,26.1003,26.4241,26.1003,26.4151,18700.0
2013-10-01 11:00:00,29.34,29.49,29.28,29.49,9500.0,26.3881,26.523,26.3342,26.523,9500.0
2013-10-01 11:30:00,29.49,29.64,29.49,29.64,57400.0,26.523,26.6579,26.523,26.6579,57400.0
2013-10-01 12:00:00,29.63,29.67,29.54,29.67,10400.0,26.649,26.6849,26.568,26.6849,10400.0
2013-10-01 12:30:00,29.67,29.67,29.53,29.55,19300.0,26.6849,26.6849,26.559,26.577,19300.0
2013-10-01 13:00:00,29.55,29.61,29.52,29.56,12900.0,26.577,26.631,26.55,26.586,12900.0
2013-10-01 13:30:00,29.58,29.66,29.56,29.61,62600.0,26.604,26.6759,26.586,26.631,62600.0
2013-10-01 14:00:00,29.61,29.65,29.58,29.6,30700.0,26.631,26.6669,26.604,26.622,30700.0
2013-10-01 14:30:00,29.6,29.68,29.6,29.68,19700.0,26.622,26.6939,26.622,26.6939,19700.0
2013-10-01 15:00:00,29.67,29.67,29.6,29.63,96500.0,26.6849,26.6849,26.622,26.649,96500.0
2013-10-01 15:30:00,29.64,29.8,29.62,29.8,144000.0,26.6579,26.8019,26.64,26.8019,144000.0
2013-10-02 09:30:00,29.68,29.91,29.56,29.89,14400.0,26.6939,26.9008,26.586,26.8828,14400.0
2013-10-02 10:00:00,29.9,30.08,29.89,30.08,40600.0,26.8918,27.0537,26.8828,27.0537,40600.0
2013-10-02 10:30:00,30.06,30.25,30.05,30.23,32700.0,27.0357,27.2066,27.0267,27.1886,32700.0
2013-10-02 11:00:00,30.21,30.4,30.18,30.39,42000.0,27.1706,27.3415,27.1436,27.3325,42000.0
2013-10-02 11:30:00,30.4,30.46,30.18,30.23,536800.0,27.3415,27.3955,27.1436,27.1886,536800.0
2013-10-02 12:00:00,30.25,30.3,30.18,30.2,45400.0,27.2066,27.2515,27.1436,27.1616,45400.0
2013-10-02 12:30:00,30.2,30.25,30.19,30.21,30700.0,27.1616,27.2066,27.1526,27.1706,30700.0
2013-10-02 13:00:00,30.21,30.28,30.2,30.26,18800.0,27.1706,27.2336,27.1616,27.2156,18800.0
2013-10-02 13:30:00,30.26,30.32,30.24,30.28,50700.0,27.2156,27.2695,27.1976,27.2336,50700.0
2013-10-02 14:00:00,30.28,30.33,30.26,30.29,76700.0,27.2336,27.2785,27.2156,27.2426,76700.0
2013-10-02 14:30:00,30.28,30.33,30.24,30.26,79800.0,27.2336,27.2785,27.1976,27.2156,79800.0
2013-10-02 15:00:00,30.25,30.33,30.19,30.3,181600.0,27.2066,27.2785,27.1526,27.2515,181600.0
2013-10-02 15:30:00,30.3,30.37,30.2,30.25,186900.0,27.2515,27.3145,27.1616,27.2066,186900.0
2013-10-03 09:30:00,30.21,30.21,30.0,30.15,8500.0,27.1706,27.1706,26.9817,27.1166,8500.0
2013-10-03 10:00:00,30.15,30.17,30.12,30.15,11200.0,27.1166,27.1346,27.0897,27.1166,11200.0
2013-10-03 10:30:00,30.16,30.22,30.14,30.18,16500.0,27.1256,27.1796,27.1076,27.1436,16500.0
2013-10-03 11:00:00,30.2,30.2,30.14,30.15,22900.0,27.1616,27.1616,27.1076,27.1166,22900.0
2013-10-03 11:30:00,30.15,30.26,30.13,30.2,45900.0,27.1166,27.2156,27.0987,27.1616,45900.0
2013-10-03 12:00:00,30.22,30.28,30.13,30.26,93300.0,27.1796,27.2336,27.0987,27.2156,93300.0
2013-10-03 12:30:00,30.26,30.35,30.23,30.29,121900.0,27.2156,27.2965,27.1886,27.2426,121900.0
2013-10-03 13:00:00,30.29,30.31,30.18,30.28,40300.0,27.2426,27.2605,27.1436,27.2336,40300.0
2013-10-03 13:30:00,30.28,30.31,30.2,30.26,31700.0,27.2336,27.2605,27.1616,27.2156,31700.0
2013-10-03 14:00:00,30.26,30.3,30.19,30.26,74000.0,27.2156,27.2515,27.1526,27.2156,74000.0
2013-10-03 14:30:00,30.26,30.28,30.22,30.25,19400.0,27.2156,27.2336,27.1796,27.2066,19400.0
2013-10-03 15:00:00,30.25,30.31,30.2,30.24,54800.0,27.2066,27.2605,27.1616,27.1976,54800.0
2013-10-03 15:30:00,30.24,30.32,30.2,30.3,165800.0,27.1976,27.2695,27.1616,27.2515,165800.0
2013-10-04 09:30:00,30.31,30.48,30.25,30.35,14500.0,27.2605,27.4134,27.2066,27.2965,14500.0
2013-10-04 10:00:00,30.34,30.39,30.24,30.36,53200.0,27.2875,27.3325,27.1976,27.3055,53200.0
2013-10-04 10:30:00,30.37,30.49,30.27,30.28,43500.0,27.3145,27.4224,27.2246,27.2336,43500.0
2013-10-04 11:00:00,30.3,30.32,30.27,30.3,35800.0,27.2515,27.2695,27.2246,27.2515,35800.0
2013-10-04 11:30:00,30.3,30.32,30.26,30.32,24400.0,27.2515,27.2695,27.2156,27.2695,24400.0
2013-10-04 12:00:00,30.3,30.34,30.27,30.31,46100.0,27.2515,27.2875,27.2246,27.2605,46100.0
2013-10-04 12:30:00,30.33,30.37,30.29,30.31,28300.0,27.2785,27.3145,27.2426,27.2605,28300.0
2013-10-04 13:00:00,30.3,30.36,30.23,30.24,18200.0,27.2515,27.3055,27.1886,27.1976,18200.0
2013-10-04 13:30:00,30.24,30.28,30.07,30.09,55200.0,27.1976,27.2336,27.0447,27.0627,55200.0
2013-10-04 14:00:00,30.1,30.1,29.86,29.87,44700.0,27.0717,27.0717,26.8558,26.8648,44700.0
2013-10-04 14:30:00,29.87,30.0,29.87,29.95,31900.0,26.8648,26.9817,26.8648,26.9368,31900.0
2013-10-04 15:00:00,29.95,30.03,29.9,29.91,36000.0,26.9368,27.0087,26.8918,26.9008,36000.0
2013-10-04 15:30:00,29.91,29.91,29.67,29.77,118200.0,26.9008,26.9008,26.6849,26.7749,118200.0
2013-10-07 09:30:00,29.63,29.63,29.11,29.39,27300.0,26.649,26.649,26.1813,26.4331,27300.0
2013-10-07 10:00:00,29.4,29.42,29.36,29.4,19200.0,26.4421,26.4601,26.4061,26.4421,19200.0
2013-10-07 10:30:00,29.41,29.43,29.26,29.32,30200.0,26.4511,26.4691,26.3162,26.3701,30200.0
2013-10-07 11:00:00,29.32,29.34,28.99,29.0,67800.0,26.3701,26.3881,26.0733,26.0823,67800.0
2013-10-07 11:30:00,29.0,29.35,28.95,29.3,57200.0,26.0823,26.3971,26.0374,26.3522,57200.0
2013-10-07 12:00:00,29.29,29.4,29.27,29.32,45600.0,26.3432,26.4421,26.3252,26.3701,45600.0
2013-10-07 12:30:00,29.32,29.38,29.2,29.25,138300.0,26.3701,26.4241,26.2622,26.3072,138300.0
2013-10-07 13:00:00,29.25,29.4,29.25,29.4,19700.0,26.3072,26.4421,26.3072,26.4421,19700.0
2013-10-07 13:30:00,29.39,29.45,29.27,29.35,43000.0,26.4331,26.4871,26.3252,26.3971,43000.0
2013-10-07 14:00:00,29.35,29.42,29.31,29.32,41600.0,26.3971,26.4601,26.3612,26.3701,41600.0
2013-10-07 14:30:00,29.32,29.38,29.28,29.38,44500.0,26.3701,26.4241,26.3342,26.4241,44500.0
2013-10-07 15:00:00,29.38,29.38,29.26,29.28,54800.0,26.4241,26.4241,26.3162,26.3342,54800.0
2013-10-07 15:30:00,29.27,29.29,29.02,29.03,116800.0,26.3252,26.3432,26.1003,26.1093,116800.0
2013-10-08 09:30:00,29.19,29.39,28.93,29.23,19200.0,26.2532,26.4331,26.0194,26.2892,19200.0
2013-10-08 10:00:00,29.28,29.36,29.17,29.31,10300.0,26.3342,26.4061,26.2352,26.3612,10300.0
2013-10-08 10:30:00,29.32,29.34,29.17,29.26,26400.0,26.3701,26.3881,26.2352,26.3162,26400.0
2013-10-08 11:00:00,29.27,29.4,29.22,29.22,12800.0,26.3252,26.4421,26.2802,26.2802,12800.0
2013-10-08 11:30:00,29.21,29.25,29.1,29.13,72300.0,26.2712,26.3072,26.1723,26.1993,72300.0
2013-10-08 12:00:00,29.14,29.28,29.13,29.15,46200.0,26.2083,26.3342,26.1993,26.2172,46200.0
2013-10-08 12:30:00,29.18,29.24,29.15,29.17,47400.0,26.2442,26.2982,26.2172,26.2352,47400.0
2013-10-08 13:00:00,29.15,29.2,29.07,29.11,14700.0,26.2172,26.2622,26.1453,26.1813,14700.0
2013-10-08 13:30:00,29.11,29.14,29.05,29.05,26100.0,26.1813,26.2083,26.1273,26.1273,26100.0
2013-10-08 14:00:00,29.05,29.16,28.97,29.09,179800.0,26.1273,26.2262,26.0554,26.1633,179800.0
2013-10-08 14:30:00,29.1,29.12,28.99,29.11,39900.0,26.1723,26.1903,26.0733,26.1813,39900.0
2013-10-08 15:00:00,29.12,29.14,29.06,29.12,56500.0,26.1903,26.2083,26.1363,26.1903,56500.0
2013-10-08 15:30:00,29.12,29.15,29.02,29.1,188700.0,26.1903,26.2172,26.1003,26.1723,188700.0
2013-10-09 09:30:00,29.16,29.23,28.81,28.91,19400.0,26.2262,26.2892,25.9115,26.0014,19400.0
2013-10-09 10:00:00,28.91,29.09,28.89,28.95,41600.0,26.0014,26.1633,25.9834,26.0374,41600.0
2013-10-09 10:30:00,28.92,28.98,28.89,28.89,19500.0,26.0104,26.0644,25.9834,25.9834,19500.0
2013-10-09 11:00:00,28.89,28.95,28.81,28.88,15100.0,25.9834,26.0374,25.9115,25.9744,15100.0
2013-10-09 11:30:00,28.87,29.01,28.85,28.93,13900.0,25.9654,26.0913,25.9474,26.0194,13900.0
2013-10-09 12:00:00,28.94,29.01,28.64,28.76,57500.0,26.0284,26.0913,25.7586,25.8665,57500.0
2013-10-09 12:30:00,28.74,28.95,28.69,28.95,13600.0,25.8485,26.0374,25.8035,26.0374,13600.0
2013-10-09 13:00:00,28.94,29.08,28.9,29.0,15200.0,26.0284,26.1543,25.9924,26.0823,15200.0
2013-10-09 13:30:00,29.0,29.1,28.99,29.01,51900.0,26.0823,26.1723,26.0733,26.0913,51900.0
2013-10-09 14:00:00,29.01,29.24,28.98,29.08,23800.0,26.0913,26.2982,26.0644,26.1543,23800.0
2013-10-09 14:30:00,29.09,29.23,29.09,29.13,15200.0,26.1633,26.2892,26.1633,26.1993,15200.0
2013-10-09 15:00:00,29.13,29.31,29.1,29.31,27400.0,26.1993,26.3612,26.1723,26.3612,27400.0
2013-10-09 15:30:00,29.33,29.34,29.12,29.18,72400.0,26.3791,26.3881,26.1903,26.2442,72400.0
2013-10-10 09:30:00,29.59,29.8,29.54,29.8,13700.0,26.613,26.8019,26.568,26.8019,13700.0
2013-10-10 10:00:00,29.8,29.91,29.58,29.62,16700.0,26.8019,26.9008,26.604,26.64,16700.0
2013-10-10 10:30:00,29.66,29.73,29.56,29.68,14100.0,26.6759,26.7389,26.586,26.6939,14100.0
2013-10-10 11:00:00,29.68,29.79,29.64,29.78,72600.0,26.6939,26.7929,26.6579,26.7839,72600.0
2013-10-10 11:30:00,29.77,29.93,29.77,29.88,22400.0,26.7749,26.9188,26.7749,26.8738,22400.0
2013-10-10 12:00:00,29.88,29.97,29.87,29.9,33900.0,26.8738,26.9547,26.8648,26.8918,33900.0
2013-10-10 12:30:00,29.91,29.95,29.9,29.95,13100.0,26.9008,26.9368,26.8918,26.9368,13100.0
2013-10-10 13:00:00,29.95,30.0,29.88,29.92,28200.0,26.9368,26.9817,26.8738,26.9098,28200.0
2013-10-10 13:30:00,29.9,29.96,29.86,29.93,20700.0,26.8918,26.9458,26.8558,26.9188,20700.0
2013-10-10 14:00:00,29.92,29.98,29.88,29.91,51100.0,26.9098,26.9637,26.8738,26.9008,51100.0
2013-10-10 14:30:00,29.9,29.97,29.86,29.92,25800.0,26.8918,26.9547,26.8558,26.9098,25800.0
2013-10-10 15:00:00,29.94,30.04,29.94,30.02,44100.0,26.9278,27.0177,26.9278,26.9997,44100.0
2013-10-10 15:30:00,30.02,30.02,29.85,29.99,140000.0,26.9997,26.9997,26.8468,26.9727,140000.0
2013-10-11 09:30:00,30.16,30.31,29.89,30.17,43600.0,27.1256,27.2605,26.8828,27.1346,43600.0
2013-10-11 10:00:00,30.19,30.32,30.19,30.28,22500.0,27.1526,27.2695,27.1526,27.2336,22500.0
2013-10-11 10:30:00,30.29,30.36,30.15,30.36,29800.0,27.2426,27.3055,27.1166,27.3055,29800.0
2013-10-11 11:00:00,30.36,30.4,30.21,30.36,20900.0,27.3055,27.3415,27.1706,27.3055,20900.0
2013-10-11 11:30:00,30.37,30.43,30.33,30.35,15800.0,27.3145,27.3685,27.2785,27.2965,15800.0
2013-10-11 12:00:00,30.34,30.34,30.21,30.21,24300.0,27.2875,27.2875,27.1706,27.1706,24300.0
2013-10-11 12:30:00,30.21,30.35,30.17,30.31,17500.0,27.1706,27.2965,27.1346,27.2605,17500.0
2013-10-11 13:00:00,30.31,30.32,30.22,30.29,25200.0,27.2605,27.2695,27.1796,27.2426,25200.0
2013-10-11 13:30:00,30.3,30.31,30.2,30.31,15500.0,27.2515,27.2605,27.1616,27.2605,15500.0
2013-10-11 14:00:00,30.31,30.42,30.26,30.35,22900.0,27.2605,27.3595,27.2156,27.2965,22900.0
2013-10-11 14:30:00,30.35,30.51,30.35,30.5,47400.0,27.2965,27.4404,27.2965,27.4314,47400.0
2013-10-11 15:00:00,30.5,30.5,30.37,30.45,31700.0,27.4314,27.4314,27.3145,27.3865,31700.0
2013-10-11 15:30:00,30.45,30.5,30.31,30.49,95300.0,27.3865,27.4314,27.2605,27.4224,95300.0
2013-10-14 09:30:00,30.24,30.31,30.07,30.19,14900.0,27.1976,27.2605,27.0447,27.1526,14900.0
2013-10-14 10:00:00,30.18,30.2,30.05,30.08,12300.0,27.1436,27.1616,27.0267,27.0537,12300.0
2013-10-14 10:30:00,30.07,30.24,30.06,30.22,6700.0,27.0447,27.1976,27.0357,27.1796,6700.0
2013-10-14 11:00:00,30.22,30.22,30.14,30.19,10300.0,27.1796,27.1796,27.1076,27.1526,10300.0
2013-10-14 11:30:00,30.19,30.22,30.15,30.18,21400.0,27.1526,27.1796,27.1166,27.1436,21400.0
2013-10-14 12:00:00,30.2,30.25,30.14,30.14,16800.0,27.1616,27.2066,27.1076,27.1076,16800.0
2013-10-14 12:30:00,30.14,30.27,30.12,30.27,11000.0,27.1076,27.2246,27.0897,27.2246,11000.0
2013-10-14 13:00:00,30.27,30.38,30.26,30.34,14000.0,27.2246,27.3235,27.2156,27.2875,14000.0
2013-10-14 13:30:00,30.3,30.35,30.27,30.33,7400.0,27.2515,27.2965,27.2246,27.2785,7400.0
2013-10-14 14:00:00,30.34,30.36,30.29,30.29,14700.0,27.2875,27.3055,27.2426,27.2426,14700.0
2013-10-14 14:30:00,30.29,30.35,30.17,30.21,38100.0,27.2426,27.2965,27.1346,27.1706,38100.0
2013-10-14 15:00:00,30.19,30.22,30.16,30.2,32800.0,27.1526,27.1796,27.1256,27.1616,32800.0
2013-10-14 15:30:00,30.2,30.22,30.02,30.21,56000.0,27.1616,27.1796,26.9997,27.1706,56000.0
2013-10-15 09:30:00,30.16,30.38,30.01,30.02,3500.0,27.1256,27.3235,26.9907,26.9997,3500.0
2013-10-15 10:00:00,30.09,30.27,30.07,30.24,3300.0,27.0627,27.2246,27.0447,27.1976,3300.0
2013-10-15 10:30:00,30.26,30.29,30.19,30.23,5400.0,27.2156,27.2426,27.1526,27.1886,5400.0
2013-10-15 11:00:00,30.2,30.27,30.14,30.15,8500.0,27.1616,27.2246,27.1076,27.1166,8500.0
2013-10-15 11:30:00,30.18,30.18,30.03,30.05,6100.0,27.1436,27.1436,27.0087,27.0267,6100.0
2013-10-15 12:00:00,30.04,30.17,30.03,30.16,11200.0,27.0177,27.1346,27.0087,27.1256,11200.0
2013-10-15 12:30:00,30.15,30.21,30.12,30.2,6300.0,27.1166,27.1706,27.0897,27.1616,6300.0
2013-10-15 13:00:00,30.2,30.33,30.19,30.23,7500.0,27.1616,27.2785,27.1526,27.1886,7500.0
2013-10-15 13:30:00,30.21,30.26,30.21,30.23,4200.0,27.1706,27.2156,27.1706,27.1886,4200.0
2013-10-15 14:00:00,30.23,30.23,30.1,30.14,10800.0,27.1886,27.1886,27.0717,27.1076,10800.0
2013-10-15 14:30:00,30.13,30.26,30.09,30.25,16500.0,27.0987,27.2156,27.0627,27.2066,16500.0
2013-10-15 15:00:00,30.23,30.25,30.12,30.15,25800.0,27.1886,27.2066,27.0897,27.1166,25800.0
2013-10-15 15:30:00,30.13,30.13,29.98,30.0,36300.0,27.0987,27.0987,26.9637,26.9817,36300.0
2013-10-16 09:30:00,30.17,30.62,30.13,30.56,19800.0,27.1346,27.5394,27.0987,27.4854,19800.0
2013-10-16 10:00:00,30.59,30.63,30.41,30.45,17600.0,27.5124,27.5483,27.3505,27.3865,17600.0
2013-10-16 10:30:00,30.46,30.6,30.45,30.56,18700.0,27.3955,27.5214,27.3865,27.4854,18700.0
2013-10-16 11:00:00,30.52,30.65,30.49,30.52,20500.0,27.4494,27.5663,27.4224,27.4494,20500.0
2013-10-16 11:30:00,30.52,30.6,30.49,30.6,16700.0,27.4494,27.5214,27.4224,27.5214,16700.0
2013-10-16 12:00:00,30.59,30.72,30.5,30.68,38300.0,27.5124,27.6293,27.4314,27.5933,38300.0
2013-10-16 12:30:00,30.65,30.66,30.54,30.55,11900.0,27.5663,27.5753,27.4674,27.4764,11900.0
2013-10-16 13:00:00,30.59,30.62,30.55,30.57,5300.0,27.5124,27.5394,27.4764,27.4944,5300.0
2013-10-16 13:30:00,30.56,30.64,30.54,30.63,10000.0,27.4854,27.5573,27.4674,27.5483,10000.0
2013-10-16 14:00:00,30.64,30.66,30.59,30.6,18500.0,27.5573,27.5753,27.5124,27.5214,18500.0
2013-10-16 14:30:00,30.6,30.78,30.57,30.78,65900.0,27.5214,27.6833,27.4944,27.6833,65900.0
2013-10-16 15:00:00,30.77,30.83,30.7,30.75,42000.0,27.6743,27.7282,27.6113,27.6563,42000.0
2013-10-16 15:30:00,30.75,30.76,30.71,30.75,115300.0,27.6563,27.6653,27.6203,27.6563,115300.0
2013-10-17 09:30:00,30.68,30.75,30.54,30.6,6800.0,27.5933,27.6563,27.4674,27.5214,6800.0
2013-10-17 10:00:00,30.6,30.97,30.56,30.87,14700.0,27.5214,27.8541,27.4854,27.7642,14700.0
2013-10-17 10:30:00,30.87,30.89,30.74,30.74,7000.0,27.7642,27.7822,27.6473,27.6473,7000.0
2013-10-17 11:00:00,30.74,30.85,30.73,30.79,10500.0,27.6473,27.7462,27.6383,27.6922,10500.0
2013-10-17 11:30:00,30.8,31.02,30.79,31.02,28000.0,27.7012,27.8991,27.6922,27.8991,28000.0
2013-10-17 12:00:00,31.05,31.35,31.05,31.24,50500.0,27.9261,28.1959,27.9261,28.097,50500.0
2013-10-17 12:30:00,31.24,31.24,31.08,31.1,35300.0,28.097,28.097,27.9531,27.9711,35300.0
2013-10-17 13:00:00,31.08,31.14,30.98,31.01,23200.0,27.9531,28.007,27.8631,27.8901,23200.0
2013-10-17 13:30:00,30.98,31.1,30.98,31.05,20300.0,27.8631,27.9711,27.8631,27.9261,20300.0
2013-10-17 14:00:00,31.07,31.1,31.02,31.02,11600.0,27.9441,27.9711,27.8991,27.8991,11600.0
2013-10-17 14:30:00,31.03,31.1,31.03,31.09,9700.0,27.9081,27.9711,27.9081,27.9621,9700.0
2013-10-17 15:00:00,31.08,31.08,31.01,31.04,16400.0,27.9531,27.9531,27.8901,27.9171,16400.0
2013-10-17 15:30:00,31.06,31.33,31.01,31.32,202000.0,27.9351,28.1779,27.8901,28.1689,202000.0
2013-10-18 09:30:00,31.43,31.49,31.25,31.41,25800.0,28.2679,28.3218,28.106,28.2499,25800.0
2013-10-18 10:00:00,31.4,31.44,31.33,31.33,5000.0,28.2409,28.2769,28.1779,28.1779,5000.0
2013-10-18 10:30:00,31.36,31.36,31.24,31.29,18000.0,28.2049,28.2049,28.097,28.1419,18000.0
2013-10-18 11:00:00,31.27,31.4,31.27,31.34,9000.0,28.124,28.2409,28.124,28.1869,9000.0
2013-10-18 11:30:00,31.34,31.5,31.34,31.47,15100.0,28.1869,28.3308,28.1869,28.3038,15100.0
2013-10-18 12:00:00,31.47,31.51,31.46,31.48,10100.0,28.3038,28.3398,28.2948,28.3128,10100.0
2013-10-18 12:30:00,31.48,31.49,31.45,31.48,5300.0,28.3128,28.3218,28.2858,28.3128,5300.0
2013-10-18 13:00:00,31.47,31.51,31.34,31.37,13500.0,28.3038,28.3398,28.1869,28.2139,13500.0
2013-10-18 13:30:00,31.36,31.39,31.32,31.34,7800.0,28.2049,28.2319,28.1689,28.1869,7800.0
2013-10-18 14:00:00,31.34,31.34,31.28,31.3,16500.0,28.1869,28.1869,28.133,28.1509,16500.0
2013-10-18 14:30:00,31.3,31.33,31.25,31.29,16900.0,28.1509,28.1779,28.106,28.1419,16900.0
2013-10-18 15:00:00,31.27,31.32,31.24,31.29,25100.0,28.124,28.1689,28.097,28.1419,25100.0
2013-10-18 15:30:00,31.29,31.32,31.19,31.22,71400.0,28.1419,28.1689,28.052,28.079,71400.0
2013-10-21 09:30:00,30.01,30.65,29.95,30.61,141700.0,26.9907,27.5663,26.9368,27.5304,141700.0
2013-10-21 10:00:00,30.6,30.77,30.5,30.75,53600.0,27.5214,27.6743,27.4314,27.6563,53600.0
2013-10-21 10:30:00,30.75,30.89,30.62,30.74,70300.0,27.6563,27.7822,27.5394,27.6473,70300.0
2013-10-21 11:00:00,30.75,30.81,30.48,30.57,37900.0,27.6563,27.7102,27.4134,27.4944,37900.0
2013-10-21 11:30:00,30.57,30.6,30.47,30.55,40400.0,27.4944,27.5214,27.4044,27.4764,40400.0
2013-10-21 12:00:00,30.55,30.56,30.39,30.43,50200.0,27.4764,27.4854,27.3325,27.3685,50200.0
2013-10-21 12:30:00,30.44,30.49,30.34,30.48,47400.0,27.3775,27.4224,27.2875,27.4134,47400.0
2013-10-21 13:00:00,30.49,30.63,30.48,30.62,41800.0,27.4224,27.5483,27.4134,27.5394,41800.0
2013-10-21 13:30:00,30.61,30.73,30.58,30.66,29900.0,27.5304,27.6383,27.5034,27.5753,29900.0
2013-10-21 14:00:00,30.65,30.74,30.51,30.57,43400.0,27.5663,27.6473,27.4404,27.4944,43400.0
2013-10-21 14:30:00,30.57,30.67,30.53,30.6,39000.0,27.4944,27.5843,27.4584,27.5214,39000.0
2013-10-21 15:00:00,30.6,30.66,30.34,30.34,97800.0,27.5214,27.5753,27.2875,27.2875,97800.0
2013-10-21 15:30:00,30.36,30.74,30.34,30.71,240600.0,27.3055,27.6473,27.2875,27.6203,240600.0
2013-10-22 09:30:00,30.83,31.15,30.74,30.84,102500.0,27.7282,28.016,27.6473,27.7372,102500.0
2013-10-22 10:00:00,30.84,30.96,30.76,30.95,56300.0,27.7372,27.8451,27.6653,27.8362,56300.0
2013-10-22 10:30:00,30.96,31.29,30.93,30.99,138300.0,27.8451,28.1419,27.8182,27.8721,138300.0
2013-10-22 11:00:00,30.97,31.1,30.95,31.03,43100.0,27.8541,27.9711,27.8362,27.9081,43100.0
2013-10-22 11:30:00,31.04,31.2,31.03,31.11,41100.0,27.9171,28.061,27.9081,27.9801,41100.0
2013-10-22 12:00:00,31.11,31.12,31.05,31.08,26800.0,27.9801,27.989,27.9261,27.9531,26800.0
2013-10-22 12:30:00,31.08,31.08,31.0,31.0,18000.0,27.9531,27.9531,27.8811,27.8811,18000.0
2013-10-22 13:00:00,31.0,31.0,30.8,30.91,53300.0,27.8811,27.8811,27.7012,27.8002,53300.0
2013-10-22 13:30:00,30.87,30.88,30.7,30.77,48700.0,27.7642,27.7732,27.6113,27.6743,48700.0
2013-10-22 14:00:00,30.77,30.87,30.75,30.76,22000.0,27.6743,27.7642,27.6563,27.6653,22000.0
2013-10-22 14:30:00,30.76,30.9,30.72,30.82,18600.0,27.6653,27.7912,27.6293,27.7192,18600.0
2013-10-22 15:00:00,30.82,30.88,30.73,30.8,97200.0,27.7192,27.7732,27.6383,27.7012,97200.0
2013-10-22 15:30:00,30.8,30.84,30.69,30.8,132800.0,27.7012,27.7372,27.6023,27.7012,132800.0
2013-10-23 09:30:00,30.69,30.69,30.2,30.25,44600.0,27.6023,27.6023,27.1616,27.2066,44600.0
2013-10-23 10:00:00,30.25,30.44,30.2,30.25,146900.0,27.2066,27.3775,27.1616,27.2066,146900.0
2013-10-23 10:30:00,30.24,30.34,30.05,30.13,69600.0,27.1976,27.2875,27.0267,27.0987,69600.0
2013-10-23 11:00:00,30.1,30.1,29.96,30.0,69900.0,27.0717,27.0717,26.9458,26.9817,69900.0
2013-10-23 11:30:00,30.01,30.16,29.96,30.08,92800.0,26.9907,27.1256,26.9458,27.0537,92800.0
2013-10-23 12:00:00,30.08,30.13,29.77,29.88,66900.0,27.0537,27.0987,26.7749,26.8738,66900.0
2013-10-23 12:30:00,29.89,29.9,29.65,29.7,92400.0,26.8828,26.8918,26.6669,26.7119,92400.0
2013-10-23 13:00:00,29.7,29.81,29.7,29.76,42100.0,26.7119,26.8108,26.7119,26.7659,42100.0
2013-10-23 13:30:00,29.78,30.03,29.73,29.74,139200.0,26.7839,27.0087,26.7389,26.7479,139200.0
2013-10-23 14:00:00,29.77,29.96,29.74,29.81,99900.0,26.7749,26.9458,26.7479,26.8108,99900.0
2013-10-23 14:30:00,29.83,29.85,29.56,29.56,148600.0,26.8288,26.8468,26.586,26.586,148600.0
2013-10-23 15:00:00,29.56,29.73,29.37,29.65,270800.0,26.586,26.7389,26.4151,26.6669,270800.0
2013-10-23 15:30:00,29.65,29.8,29.41,29.62,771600.0,26.6669,26.8019,26.4511,26.64,771600.0
2013-10-24 09:30:00,29.78,30.16,29.7,29.98,5462900.0,26.7839,27.1256,26.7119,26.9637,5462900.0
2013-10-24 10:00:00,29.97,30.25,29.96,30.16,1217300.0,26.9547,27.2066,26.9458,27.1256,1217300.0
2013-10-24 10:30:00,30.16,30.38,30.13,30.32,807800.0,27.1256,27.3235,27.0987,27.2695,807800.0
2013-10-24 11:00:00,30.33,30.35,30.14,30.26,628500.0,27.2785,27.2965,27.1076,27.2156,628500.0
2013-10-24 11:30:00,30.26,30.32,30.25,30.26,312800.0,27.2156,27.2695,27.2066,27.2156,312800.0
2013-10-24 12:00:00,30.26,30.28,30.16,30.17,367700.0,27.2156,27.2336,27.1256,27.1346,367700.0
2013-10-24 12:30:00,30.18,30.26,30.12,30.16,418200.0,27.1436,27.2156,27.0897,27.1256,418200.0
2013-10-24 13:00:00,30.16,30.16,29.84,30.1,562800.0,27.1256,27.1256,26.8378,27.0717,562800.0
2013-10-24 13:30:00,30.1,30.33,30.1,30.29,553300.0,27.0717,27.2785,27.0717,27.2426,553300.0
2013-10-24 14:00:00,30.26,30.26,30.15,30.21,279300.0,27.2156,27.2156,27.1166,27.1706,279300.0
2013-10-24 14:30:00,30.2,30.27,30.08,30.11,353500.0,27.1616,27.2246,27.0537,27.0807,353500.0
2013-10-24 15:00:00,30.12,30.39,30.12,30.34,744000.0,27.0897,27.3325,27.0897,27.2875,744000.0
2013-10-24 15:30:00,30.33,30.69,30.29,30.48,1326200.0,27.2785,27.6023,27.2426,27.4134,1326200.0
2013-10-25 09:30:00,30.5,31.25,30.42,31.25,346200.0,27.4314,28.106,27.3595,28.106,346200.0
2013-10-25 10:00:00,31.25,31.25,30.75,30.86,182700.0,28.106,28.106,27.6563,27.7552,182700.0
2013-10-25 10:30:00,30.85,30.86,30.35,30.5,423900.0,27.7462,27.7552,27.2965,27.4314,423900.0
2013-10-25 11:00:00,30.5,30.71,30.3,30.43,81700.0,27.4314,27.6203,27.2515,27.3685,81700.0
2013-10-25 11:30:00,30.42,30.5,30.15,30.28,83400.0,27.3595,27.4314,27.1166,27.2336,83400.0
2013-10-25 12:00:00,30.29,30.52,30.25,30.52,98500.0,27.2426,27.4494,27.2066,27.4494,98500.0
2013-10-25 12:30:00,30.51,30.64,30.5,30.57,114100.0,27.4404,27.5573,27.4314,27.4944,114100.0
2013-10-25 13:00:00,30.54,30.82,30.54,30.75,101400.0,27.4674,27.7192,27.4674,27.6563,101400.0
2013-10-25 13:30:00,30.71,30.79,30.54,30.79,51400.0,27.6203,27.6922,27.4674,27.6922,51400.0
2013-10-25 14:00:00,30.79,31.06,30.72,30.92,119100.0,27.6922,27.9351,27.6293,27.8092,119100.0
2013-10-25 14:30:00,30.92,31.02,30.85,30.86,112100.0,27.8092,27.8991,27.7462,27.7552,112100.0
2013-10-25 15:00:00,30.85,30.98,30.84,30.87,214900.0,27.7462,27.8631,27.7372,27.7642,214900.0
2013-10-25 15:30:00,30.87,30.89,30.81,30.82,541200.0,27.7642,27.7822,27.7102,27.7192,541200.0
2013-10-28 09:30:00,30.94,31.2,30.85,31.14,111000.0,27.8272,28.061,27.7462,28.007,111000.0
2013-10-28 10:00:00,31.14,31.25,31.07,31.22,81800.0,28.007,28.106,27.9441,28.079,81800.0
2013-10-28 10:30:00,31.22,31.26,30.85,30.92,96900.0,28.079,28.115,27.7462,27.8092,96900.0
2013-10-28 11:00:00,30.89,31.0,30.8,30.9,134300.0,27.7822,27.8811,27.7012,27.7912,134300.0
2013-10-28 11:30:00,30.93,30.99,30.85,30.98,95000.0,27.8182,27.8721,27.7462,27.8631,95000.0
2013-10-28 12:00:00,30.97,31.0,30.85,30.87,75500.0,27.8541,27.8811,27.7462,27.7642,75500.0
2013-10-28 12:30:00,30.9,31.0,30.86,30.99,144200.0,27.7912,27.8811,27.7552,27.8721,144200.0
2013-10-28 13:00:00,30.98,31.0,30.9,30.97,38600.0,27.8631,27.8811,27.7912,27.8541,38600.0
2013-10-28 13:30:00,30.96,30.98,30.85,30.88,48600.0,27.8451,27.8631,27.7462,27.7732,48600.0
2013-10-28 14:00:00,30.88,30.99,30.87,30.99,60100.0,27.7732,27.8721,27.7642,27.8721,60100.0
2013-10-28 14:30:00,31.0,31.05,30.92,31.02,92100.0,27.8811,27.9261,27.8092,27.8991,92100.0
2013-10-28 15:00:00,31.04,31.15,30.99,31.12,228700.0,27.9171,28.016,27.8721,27.989,228700.0
2013-10-28 15:30:00,31.12,31.12,30.88,31.0,224500.0,27.989,27.989,27.7732,27.8811,224500.0
2013-10-29 09:30:00,30.95,31.04,30.82,30.96,82800.0,27.8362,27.9171,27.7192,27.8451,82800.0
2013-10-29 10:00:00,30.97,31.01,30.83,30.97,122000.0,27.8541,27.8901,27.7282,27.8541,122000.0
2013-10-29 10:30:00,30.97,31.03,30.83,30.93,165700.0,27.8541,27.9081,27.7282,27.8182,165700.0
2013-10-29 11:00:00,30.92,31.02,30.92,30.98,76600.0,27.8092,27.8991,27.8092,27.8631,76600.0
2013-10-29 11:30:00,30.99,31.05,30.95,31.02,118400.0,27.8721,27.9261,27.8362,27.8991,118400.0
2013-10-29 12:00:00,31.02,31.03,30.93,31.03,57000.0,27.8991,27.9081,27.8182,27.9081,57000.0
2013-10-29 12:30:00,31.03,31.13,31.02,31.09,63600.0,27.9081,27.998,27.8991,27.9621,63600.0
2013-10-29 13:00:00,31.09,31.13,31.08,31.12,54400.0,27.9621,27.998,27.9531,27.989,54400.0
2013-10-29 13:30:00,31.14,31.14,31.07,31.12,62500.0,28.007,28.007,27.9441,27.989,62500.0
2013-10-29 14:00:00,31.13,31.16,31.1,31.12,64400.0,27.998,28.025,27.9711,27.989,64400.0
2013-10-29 14:30:00,31.14,31.16,31.08,31.14,71700.0,28.007,28.025,27.9531,28.007,71700.0
2013-10-29 15:00:00,31.14,31.23,31.1,31.23,125200.0,28.007,28.088,27.9711,28.088,125200.0
2013-10-29 15:30:00,31.23,31.26,31.16,31.22,270100.0,28.088,28.115,28.025,28.079,270100.0
2013-10-30 09:30:00,31.19,31.48,31.19,31.42,81700.0,28.052,28.3128,28.052,28.2589,81700.0
2013-10-30 10:00:00,31.43,31.7,31.38,31.68,100700.0,28.2679,28.5107,28.2229,28.4927,100700.0
2013-10-30 10:30:00,31.69,31.79,31.45,31.46,70700.0,28.5017,28.5916,28.2858,28.2948,70700.0
2013-10-30 11:00:00,31.47,31.6,31.44,31.5,67100.0,28.3038,28.4208,28.2769,28.3308,67100.0
2013-10-30 11:30:00,31.49,31.49,31.27,31.34,144100.0,28.3218,28.3218,28.124,28.1869,144100.0
2013-10-30 12:00:00,31.35,31.46,31.26,31.29,63200.0,28.1959,28.2948,28.115,28.1419,63200.0
2013-10-30 12:30:00,31.29,31.47,31.29,31.47,47600.0,28.1419,28.3038,28.1419,28.3038,47600.0
2013-10-30 13:00:00,31.47,31.58,31.43,31.5,111400.0,28.3038,28.4028,28.2679,28.3308,111400.0
2013-10-30 13:30:00,31.49,31.49,31.25,31.28,45000.0,28.3218,28.3218,28.106,28.133,45000.0
2013-10-30 14:00:00,31.28,31.38,30.83,31.07,90000.0,28.133,28.2229,27.7282,27.9441,90000.0
2013-10-30 14:30:00,31.06,31.24,31.03,31.23,80000.0,27.9351,28.097,27.9081,28.088,80000.0
2013-10-30 15:00:00,31.24,31.38,31.21,31.35,122900.0,28.097,28.2229,28.07,28.1959,122900.0
2013-10-30 15:30:00,31.36,31.53,31.19,31.19,240400.0,28.2049,28.3578,28.052,28.052,240400.0
2013-10-31 09:30:00,31.19,31.37,30.89,30.95,60100.0,28.052,28.2139,27.7822,27.8362,60100.0
2013-10-31 10:00:00,30.98,30.98,30.85,30.96,49500.0,27.8631,27.8631,27.7462,27.8451,49500.0
2013-10-31 10:30:00,30.98,31.12,30.93,31.11,36800.0,27.8631,27.989,27.8182,27.9801,36800.0
2013-10-31 11:00:00,31.11,31.17,31.02,31.05,76500.0,27.9801,28.034,27.8991,27.9261,76500.0
2013-10-31 11:30:00,31.06,31.16,30.97,30.99,67500.0,27.9351,28.025,27.8541,27.8721,67500.0
2013-10-31 12:00:00,30.98,31.02,30.95,30.97,57300.0,27.8631,27.8991,27.8362,27.8541,57300.0
2013-10-31 12:30:00,30.97,31.0,30.85,30.99,72800.0,27.8541,27.8811,27.7462,27.8721,72800.0
2013-10-31 13:00:00,30.98,31.09,30.93,31.08,50900.0,27.8631,27.9621,27.8182,27.9531,50900.0
2013-10-31 13:30:00,31.08,31.13,31.01,31.09,45300.0,27.9531,27.998,27.8901,27.9621,45300.0
2013-10-31 14:00:00,31.1,31.19,31.08,31.16,46800.0,27.9711,28.052,27.9531,28.025,46800.0
2013-10-31 14:30:00,31.15,31.28,31.09,31.12,59400.0,28.016,28.133,27.9621,27.989,59400.0
2013-10-31 15:00:00,31.12,31.17,31.04,31.12,96400.0,27.989,28.034,27.9171,27.989,96400.0
2013-10-31 15:30:00,31.12,31.2,31.0,31.0,196600.0,27.989,28.061,27.8811,27.8811,196600.0
2013-11-01 09:30:00,30.99,31.29,30.52,31.03,78200.0,27.8721,28.1419,27.4494,27.9081,78200.0
2013-11-01 10:00:00,31.0,31.12,30.93,30.95,118700.0,27.8811,27.989,27.8182,27.8362,118700.0
2013-11-01 10:30:00,30.94,31.25,30.89,30.9,68700.0,27.8272,28.106,27.7822,27.7912,68700.0
2013-11-01 11:00:00,30.9,30.92,30.53,30.9,98900.0,27.7912,27.8092,27.4584,27.7912,98900.0
2013-11-01 11:30:00,30.91,30.91,30.64,30.66,64500.0,27.8002,27.8002,27.5573,27.5753,64500.0
2013-11-01 12:00:00,30.67,30.71,30.48,30.56,68100.0,27.5843,27.6203,27.4134,27.4854,68100.0
2013-11-01 12:30:00,30.56,30.58,30.34,30.34,80200.0,27.4854,27.5034,27.2875,27.2875,80200.0
2013-11-01 13:00:00,30.34,30.47,30.26,30.43,185500.0,27.2875,27.4044,27.2156,27.3685,185500.0
2013-11-01 13:30:00,30.43,30.67,30.43,30.6,62600.0,27.3685,27.5843,27.3685,27.5214,62600.0
2013-11-01 14:00:00,30.6,30.62,30.58,30.59,117400.0,27.5214,27.5394,27.5034,27.5124,117400.0
2013-11-01 14:30:00,30.59,30.75,30.59,30.74,111600.0,27.5124,27.6563,27.5124,27.6473,111600.0
2013-11-01 15:00:00,30.73,31.07,30.72,31.07,315800.0,27.6383,27.9441,27.6293,27.9441,315800.0
2013-11-01 15:30:00,31.04,31.17,30.95,30.96,639400.0,27.9171,28.034,27.8362,27.8451,639400.0
2013-11-04 09:30:00,30.97,31.19,30.97,31.05,35200.0,27.8541,28.052,27.8541,27.9261,35200.0
2013-11-04 10:00:00,31.02,31.2,31.01,31.15,61000.0,27.8991,28.061,27.8901,28.016,61000.0
2013-11-04 10:30:00,31.17,31.2,31.09,31.11,120400.0,28.034,28.061,27.9621,27.9801,120400.0
2013-11-04 11:00:00,31.1,31.17,31.08,31.13,41800.0,27.9711,28.034,27.9531,27.998,41800.0
2013-11-04 11:30:00,31.14,31.16,31.07,31.11,50400.0,28.007,28.025,27.9441,27.9801,50400.0
2013-11-04 12:00:00,31.12,31.12,31.03,31.03,40900.0,27.989,27.989,27.9081,27.9081,40900.0
2013-11-04 12:30:00,31.05,31.12,31.02,31.1,29900.0,27.9261,27.989,27.8991,27.9711,29900.0
2013-11-04 13:00:00,31.1,31.16,31.06,31.1,35100.0,27.9711,28.025,27.9351,27.9711,35100.0
2013-11-04 13:30:00,31.11,31.14,31.07,31.08,62900.0,27.9801,28.007,27.9441,27.9531,62900.0
2013-11-04 14:00:00,31.08,31.1,31.05,31.05,70300.0,27.9531,27.9711,27.9261,27.9261,70300.0
2013-11-04 14:30:00,31.06,31.15,31.03,31.14,100800.0,27.9351,28.016,27.9081,28.007,100800.0
2013-11-04 15:00:00,31.14,31.32,31.13,31.3,73400.0,28.007,28.1689,27.998,28.1509,73400.0
2013-11-04 15:30:00,31.31,31.31,31.16,31.2,169000.0,28.1599,28.1599,28.025,28.061,169000.0
2013-11-05 09:30:00,31.01,31.16,30.85,31.1,45900.0,27.8901,28.025,27.7462,27.9711,45900.0
2013-11-05 10:00:00,31.1,31.29,31.05,31.21,25200.0,27.9711,28.1419,27.9261,28.07,25200.0
2013-11-05 10:30:00,31.21,31.24,31.07,31.11,26700.0,28.07,28.097,27.9441,27.9801,26700.0
2013-11-05 11:00:00,31.11,31.16,31.03,31.06,75100.0,27.9801,28.025,27.9081,27.9351,75100.0
2013-11-05 11:30:00,31.07,31.2,31.07,31.16,57400.0,27.9441,28.061,27.9441,28.025,57400.0
2013-11-05 12:00:00,31.17,31.24,31.14,31.24,34900.0,28.034,28.097,28.007,28.097,34900.0
2013-11-05 12:30:00,31.22,31.24,31.14,31.18,42300.0,28.079,28.097,28.007,28.043,42300.0
2013-11-05 13:00:00,31.18,31.25,31.17,31.24,33000.0,28.043,28.106,28.034,28.097,33000.0
2013-11-05 13:30:00,31.23,31.23,31.19,31.22,24900.0,28.088,28.088,28.052,28.079,24900.0
2013-11-05 14:00:00,31.21,31.28,31.19,31.21,42200.0,28.07,28.133,28.052,28.07,42200.0
2013-11-05 14:30:00,31.21,31.31,31.19,31.31,40600.0,28.07,28.1599,28.052,28.1599,40600.0
2013-11-05 15:00:00,31.31,31.32,31.26,31.3,59400.0,28.1599,28.1689,28.115,28.1509,59400.0
2013-11-05 15:30:00,31.3,31.32,30.94,30.98,294600.0,28.1509,28.1689,27.8272,27.8631,294600.0
2013-11-06 09:30:00,31.9,33.4,31.9,32.66,485600.0,28.6906,30.0397,28.6906,29.3741,485600.0
2013-11-06 10:00:00,32.69,33.33,32.65,33.27,322700.0,29.4011,29.9767,29.3651,29.9227,322700.0
2013-11-06 10:30:00,33.25,33.5,33.01,33.5,413300.0,29.9048,30.1296,29.6889,30.1296,413300.0
2013-11-06 11:00:00,33.45,33.5,32.88,33.04,451800.0,30.0846,30.1296,29.572,29.7159,451800.0
2013-11-06 11:30:00,33.04,33.5,32.99,33.38,205800.0,29.7159,30.1296,29.6709,30.0217,205800.0
2013-11-06 12:00:00,33.36,33.5,33.26,33.39,105300.0,30.0037,30.1296,29.9137,30.0307,105300.0
2013-11-06 12:30:00,33.37,33.47,33.3,33.37,85100.0,30.0127,30.1026,29.9497,30.0127,85100.0
2013-11-06 13:00:00,33.37,33.46,33.12,33.41,103700.0,30.0127,30.0936,29.7878,30.0487,103700.0
2013-11-06 13:30:00,33.43,33.45,33.16,33.24,80000.0,30.0666,30.0846,29.8238,29.8958,80000.0
2013-11-06 14:00:00,33.26,33.27,33.04,33.04,78100.0,29.9137,29.9227,29.7159,29.7159,78100.0
2013-11-06 14:30:00,33.06,33.34,33.03,33.23,114400.0,29.7339,29.9857,29.7069,29.8868,114400.0
2013-11-06 15:00:00,33.22,33.7,33.22,33.67,218300.0,29.8778,30.3095,29.8778,30.2825,218300.0
2013-11-06 15:30:00,33.68,33.84,33.33,33.57,480000.0,30.2915,30.4354,29.9767,30.1926,480000.0
2013-11-07 09:30:00,33.49,33.87,33.49,33.77,179700.0,30.1206,30.4624,30.1206,30.3724,179700.0
2013-11-07 10:00:00,33.71,33.76,33.21,33.5,95900.0,30.3185,30.3634,29.8688,30.1296,95900.0
2013-11-07 10:30:00,33.5,33.74,33.3,33.61,80100.0,30.1296,30.3455,29.9497,30.2285,80100.0
2013-11-07 11:00:00,33.67,33.71,33.32,33.37,61100.0,30.2825,30.3185,29.9677,30.0127,61100.0
2013-11-07 11:30:00,33.37,33.42,33.22,33.27,102200.0,30.0127,30.0576,29.8778,29.9227,102200.0
2013-11-07 12:00:00,33.27,33.3,33.15,33.19,68700.0,29.9227,29.9497,29.8148,29.8508,68700.0
2013-11-07 12:30:00,33.2,33.28,33.15,33.19,96400.0,29.8598,29.9317,29.8148,29.8508,96400.0
2013-11-07 13:00:00,33.18,33.23,32.86,33.06,126000.0,29.8418,29.8868,29.554,29.7339,126000.0
2013-11-07 13:30:00,33.06,33.25,32.99,33.05,81600.0,29.7339,29.9048,29.6709,29.7249,81600.0
2013-11-07 14:00:00,33.04,33.08,32.95,33.04,149500.0,29.7159,29.7519,29.6349,29.7159,149500.0
2013-11-07 14:30:00,33.03,33.06,32.77,33.04,130800.0,29.7069,29.7339,29.473,29.7159,130800.0
2013-11-07 15:00:00,33.02,33.06,32.9,32.94,152300.0,29.6979,29.7339,29.59,29.6259,152300.0
2013-11-07 15:30:00,32.93,33.0,32.89,32.95,365900.0,29.6169,29.6799,29.581,29.6349,365900.0
2013-11-08 09:30:00,32.89,33.1,32.72,32.78,160800.0,29.581,29.7698,29.4281,29.482,160800.0
2013-11-08 10:00:00,32.77,32.84,32.65,32.78,104200.0,29.473,29.536,29.3651,29.482,104200.0
2013-11-08 10:30:00,32.79,33.04,32.78,33.0,89100.0,29.491,29.7159,29.482,29.6799,89100.0
2013-11-08 11:00:00,32.99,33.15,32.98,33.11,33900.0,29.6709,29.8148,29.6619,29.7788,33900.0
2013-11-08 11:30:00,33.11,33.57,33.1,33.55,129600.0,29.7788,30.1926,29.7698,30.1746,129600.0
2013-11-08 12:00:00,33.51,34.07,33.48,33.94,205800.0,30.1386,30.6423,30.1116,30.5253,205800.0
2013-11-08 12:30:00,33.97,34.06,33.76,33.88,57300.0,30.5523,30.6333,30.3634,30.4714,57300.0
2013-11-08 13:00:00,33.9,34.31,33.88,34.27,92100.0,30.4894,30.8581,30.4714,30.8221,92100.0
2013-11-08 13:30:00,34.25,34.25,33.89,34.07,93500.0,30.8041,30.8041,30.4804,30.6423,93500.0
2013-11-08 14:00:00,34.05,34.14,33.97,34.1,63100.0,30.6243,30.7052,30.5523,30.6692,63100.0
2013-11-08 14:30:00,34.1,34.16,34.0,34.09,68300.0,30.6692,30.7232,30.5793,30.6602,68300.0
2013-11-08 15:00:00,34.09,34.15,34.05,34.1,117800.0,30.6602,30.7142,30.6243,30.6692,117800.0
2013-11-08 15:30:00,34.09,34.42,34.08,34.34,234300.0,30.6602,30.957,30.6512,30.8851,234300.0
2013-11-11 09:30:00,34.26,34.67,34.15,34.19,110400.0,30.8131,31.1819,30.7142,30.7502,110400.0
2013-11-11 10:00:00,34.21,34.21,33.85,34.06,80400.0,30.7682,30.7682,30.4444,30.6333,80400.0
2013-11-11 10:30:00,34.06,34.16,34.01,34.11,51300.0,30.6333,30.7232,30.5883,30.6782,51300.0
2013-11-11 11:00:00,34.09,34.13,34.01,34.04,31100.0,30.6602,30.6962,30.5883,30.6153,31100.0
2013-11-11 11:30:00,34.06,34.15,34.02,34.13,36500.0,30.6333,30.7142,30.5973,30.6962,36500.0
2013-11-11 12:00:00,34.12,34.31,34.1,34.3,44000.0,30.6872,30.8581,30.6692,30.8491,44000.0
2013-11-11 12:30:00,34.28,34.31,34.19,34.27,44300.0,30.8311,30.8581,30.7502,30.8221,44300.0
2013-11-11 13:00:00,34.27,34.37,34.23,34.34,26900.0,30.8221,30.9121,30.7862,30.8851,26900.0
2013-11-11 13:30:00,34.32,34.45,34.25,34.42,38800.0,30.8671,30.984,30.8041,30.957,38800.0
2013-11-11 14:00:00,34.4,34.5,34.39,34.4,64200.0,30.9391,31.029,30.9301,30.9391,64200.0
2013-11-11 14:30:00,34.39,34.49,34.36,34.46,109400.0,30.9301,31.02,30.9031,30.993,109400.0
2013-11-11 15:00:00,34.45,34.49,34.43,34.46,61200.0,30.984,31.02,30.966,30.993,61200.0
2013-11-11 15:30:00,34.45,34.51,34.42,34.5,125700.0,30.984,31.038,30.957,31.029,125700.0
2013-11-12 09:30:00,34.5,34.64,34.44,34.62,113200.0,31.029,31.1549,30.975,31.1369,113200.0
2013-11-12 10:00:00,34.59,34.62,34.44,34.61,58300.0,31.1099,31.1369,30.975,31.1279,58300.0
2013-11-12 10:30:00,34.61,34.88,34.51,34.82,74200.0,31.1279,31.3708,31.038,31.3168,74200.0
2013-11-12 11:00:00,34.82,35.19,34.82,35.13,133500.0,31.3168,31.6496,31.3168,31.5956,133500.0
2013-11-12 11:30:00,35.12,35.17,35.0,35.09,114900.0,31.5866,31.6316,31.4787,31.5596,114900.0
2013-11-12 12:00:00,35.07,35.14,34.77,35.0,134800.0,31.5416,31.6046,31.2718,31.4787,134800.0
2013-11-12 12:30:00,35.0,35.04,34.81,34.87,66500.0,31.4787,31.5147,31.3078,31.3618,66500.0
2013-11-12 13:00:00,34.87,34.91,34.79,34.8,67600.0,31.3618,31.3977,31.2898,31.2988,67600.0
2013-11-12 13:30:00,34.8,34.8,34.53,34.55,93600.0,31.2988,31.2988,31.056,31.074,93600.0
2013-11-12 14:00:00,34.55,34.77,34.51,34.74,144800.0,31.074,31.2718,31.038,31.2448,144800.0
2013-11-12 14:30:00,34.74,34.75,34.61,34.73,101300.0,31.2448,31.2538,31.1279,31.2359,101300.0
2013-11-12 15:00:00,34.72,34.72,34.28,34.28,162800.0,31.2269,31.2269,30.8311,30.8311,162800.0
2013-11-12 15:30:00,34.29,34.5,34.27,34.49,118000.0,30.8401,31.029,30.8221,31.02,118000.0
2013-11-13 09:30:00,34.36,34.53,34.12,34.21,144200.0,30.9031,31.056,30.6872,30.7682,144200.0
2013-11-13 10:00:00,34.17,34.32,34.12,34.25,31200.0,30.7322,30.8671,30.6872,30.8041,31200.0
2013-11-13 10:30:00,34.22,34.41,34.18,34.4,48700.0,30.7772,30.948,30.7412,30.9391,48700.0
2013-11-13 11:00:00,34.4,34.43,34.28,34.37,48600.0,30.9391,30.966,30.8311,30.9121,48600.0
2013-11-13 11:30:00,34.37,34.56,34.34,34.52,47300.0,30.9121,31.083,30.8851,31.047,47300.0
2013-11-13 12:00:00,34.49,34.62,34.49,34.59,47300.0,31.02,31.1369,31.02,31.1099,47300.0
2013-11-13 12:30:00,34.6,34.9,34.6,34.86,60200.0,31.1189,31.3887,31.1189,31.3528,60200.0
2013-11-13 13:00:00,34.87,34.92,34.78,34.89,34600.0,31.3618,31.4067,31.2808,31.3798,34600.0
2013-11-13 13:30:00,34.91,35.01,34.89,34.95,33900.0,31.3977,31.4877,31.3798,31.4337,33900.0
2013-11-13 14:00:00,34.97,35.02,34.91,34.99,32400.0,31.4517,31.4967,31.3977,31.4697,32400.0
2013-11-13 14:30:00,35.0,35.03,34.92,34.95,80700.0,31.4787,31.5057,31.4067,31.4337,80700.0
2013-11-13 15:00:00,34.95,35.0,34.87,34.99,61000.0,31.4337,31.4787,31.3618,31.4697,61000.0
2013-11-13 15:30:00,35.0,35.31,34.97,35.29,256900.0,31.4787,31.7575,31.4517,31.7395,256900.0
2013-11-14 09:30:00,35.23,35.95,35.22,35.84,131200.0,31.6855,32.3331,31.6766,32.2342,131200.0
2013-11-14 10:00:00,35.84,35.97,35.8,35.97,261800.0,32.2342,32.3511,32.1982,32.3511,261800.0
2013-11-14 10:30:00,35.97,36.08,35.91,35.95,65500.0,32.3511,32.45,32.2971,32.3331,65500.0
2013-11-14 11:00:00,35.97,36.07,35.91,35.95,134400.0,32.3511,32.441,32.2971,32.3331,134400.0
2013-11-14 11:30:00,35.95,36.0,35.8,35.81,98500.0,32.3331,32.3781,32.1982,32.2072,98500.0
2013-11-14 12:00:00,35.8,35.9,35.68,35.82,161500.0,32.1982,32.2881,32.0903,32.2162,161500.0
2013-11-14 12:30:00,35.84,35.94,35.81,35.85,42900.0,32.2342,32.3241,32.2072,32.2432,42900.0
2013-11-14 13:00:00,35.85,35.87,35.76,35.77,25900.0,32.2432,32.2612,32.1622,32.1712,25900.0
2013-11-14 13:30:00,35.78,35.85,35.75,35.8,42200.0,32.1802,32.2432,32.1532,32.1982,42200.0
2013-11-14 14:00:00,35.81,35.81,35.62,35.73,36300.0,32.2072,32.2072,32.0363,32.1352,36300.0
2013-11-14 14:30:00,35.73,35.73,35.63,35.66,49500.0,32.1352,32.1352,32.0453,32.0723,49500.0
2013-11-14 15:00:00,35.67,35.78,35.63,35.71,73500.0,32.0813,32.1802,32.0453,32.1173,73500.0
2013-11-14 15:30:00,35.71,35.83,35.69,35.8,191600.0,32.1173,32.2252,32.0993,32.1982,191600.0
2013-11-15 09:30:00,35.8,35.82,35.55,35.7,114500.0,32.1982,32.2162,31.9734,32.1083,114500.0
2013-11-15 10:00:00,35.71,35.74,35.5,35.54,55800.0,32.1173,32.1442,31.9284,31.9644,55800.0
2013-11-15 10:30:00,35.53,35.56,35.4,35.47,25900.0,31.9554,31.9823,31.8384,31.9014,25900.0
2013-11-15 11:00:00,35.49,35.52,35.42,35.46,32800.0,31.9194,31.9464,31.8564,31.8924,32800.0
2013-11-15 11:30:00,35.47,35.47,35.29,35.38,29400.0,31.9014,31.9014,31.7395,31.8205,29400.0
2013-11-15 12:00:00,35.38,35.47,35.28,35.3,85700.0,31.8205,31.9014,31.7305,31.7485,85700.0
2013-11-15 12:30:00,35.3,35.33,35.17,35.2,41500.0,31.7485,31.7755,31.6316,31.6586,41500.0
2013-11-15 13:00:00,35.2,35.21,35.0,35.01,72600.0,31.6586,31.6676,31.4787,31.4877,72600.0
2013-11-15 13:30:00,35.01,35.14,34.95,35.04,90700.0,31.4877,31.6046,31.4337,31.5147,90700.0
2013-11-15 14:00:00,35.06,35.14,35.03,35.1,63500.0,31.5326,31.6046,31.5057,31.5686,63500.0
2013-11-15 14:30:00,35.08,35.12,35.04,35.1,37600.0,31.5506,31.5866,31.5147,31.5686,37600.0
2013-11-15 15:00:00,35.1,35.12,34.91,34.91,196500.0,31.5686,31.5866,31.3977,31.3977,196500.0
2013-11-15 15:30:00,34.92,35.01,34.88,34.96,377700.0,31.4067,31.4877,31.3708,31.4427,377700.0
2013-11-18 09:30:00,35.17,35.22,34.6,34.6,120200.0,31.6316,31.6766,31.1189,31.1189,120200.0
2013-11-18 10:00:00,34.61,34.74,34.44,34.71,66100.0,31.1279,31.2448,30.975,31.2179,66100.0
2013-11-18 10:30:00,34.71,34.82,34.66,34.81,84600.0,31.2179,31.3168,31.1729,31.3078,84600.0
2013-11-18 11:00:00,34.85,35.0,34.71,34.98,84200.0,31.3438,31.4787,31.2179,31.4607,84200.0
2013-11-18 11:30:00,34.98,35.0,34.9,34.98,39400.0,31.4607,31.4787,31.3887,31.4607,39400.0
2013-11-18 12:00:00,34.98,34.99,34.84,34.86,44500.0,31.4607,31.4697,31.3348,31.3528,44500.0
2013-11-18 12:30:00,34.83,34.92,34.83,34.9,42300.0,31.3258,31.4067,31.3258,31.3887,42300.0
2013-11-18 13:00:00,34.91,34.97,34.85,34.92,45000.0,31.3977,31.4517,31.3438,31.4067,45000.0
2013-11-18 13:30:00,34.92,34.95,34.87,34.93,35500.0,31.4067,31.4337,31.3618,31.4157,35500.0
2013-11-18 14:00:00,34.93,34.95,34.87,34.92,56300.0,31.4157,31.4337,31.3618,31.4067,56300.0
2013-11-18 14:30:00,34.92,34.93,34.8,34.8,40000.0,31.4067,31.4157,31.2988,31.2988,40000.0
2013-11-18 15:00:00,34.78,34.78,34.61,34.69,50900.0,31.2808,31.2808,31.1279,31.1999,50900.0
2013-11-18 15:30:00,34.67,34.67,34.44,34.55,176200.0,31.1819,31.1819,30.975,31.074,176200.0
2013-11-19 09:30:00,34.62,34.73,34.5,34.66,115700.0,31.1369,31.2359,31.029,31.1729,115700.0
2013-11-19 10:00:00,34.67,34.79,34.64,34.65,60200.0,31.1819,31.2898,31.1549,31.1639,60200.0
2013-11-19 10:30:00,34.63,34.73,34.57,34.65,79700.0,31.1459,31.2359,31.0919,31.1639,79700.0
2013-11-19 11:00:00,34.65,34.67,34.63,34.66,91500.0,31.1639,31.1819,31.1459,31.1729,91500.0
2013-11-19 11:30:00,34.66,34.66,34.49,34.63,102000.0,31.1729,31.1729,31.02,31.1459,102000.0
2013-11-19 12:00:00,34.66,34.72,34.64,34.7,45600.0,31.1729,31.2269,31.1549,31.2089,45600.0
2013-11-19 12:30:00,34.7,34.72,34.58,34.58,20100.0,31.2089,31.2269,31.1009,31.1009,20100.0
2013-11-19 13:00:00,34.58,34.6,34.4,34.42,27200.0,31.1009,31.1189,30.9391,30.957,27200.0
2013-11-19 13:30:00,34.39,34.42,34.36,34.39,51000.0,30.9301,30.957,30.9031,30.9301,51000.0
2013-11-19 14:00:00,34.39,34.52,34.38,34.5,52700.0,30.9301,31.047,30.9211,31.029,52700.0
2013-11-19 14:30:00,34.5,34.6,34.5,34.52,53800.0,31.029,31.1189,31.029,31.047,53800.0
2013-11-19 15:00:00,34.52,34.62,34.52,34.58,71400.0,31.047,31.1369,31.047,31.1009,71400.0
2013-11-19 15:30:00,34.59,34.62,34.47,34.51,218400.0,31.1099,31.1369,31.002,31.038,218400.0
2013-11-20 09:30:00,34.6,34.81,34.45,34.7,174700.0,31.1189,31.3078,30.984,31.2089,174700.0
2013-11-20 10:00:00,34.7,34.77,34.57,34.63,71300.0,31.2089,31.2718,31.0919,31.1459,71300.0
2013-11-20 10:30:00,34.62,34.72,34.62,34.67,54500.0,31.1369,31.2269,31.1369,31.1819,54500.0
2013-11-20 11:00:00,34.67,34.73,34.64,34.72,25700.0,31.1819,31.2359,31.1549,31.2269,25700.0
2013-11-20 11:30:00,34.72,34.72,34.56,34.64,215600.0,31.2269,31.2269,31.083,31.1549,215600.0
2013-11-20 12:00:00,34.64,34.72,34.62,34.67,150300.0,31.1549,31.2269,31.1369,31.1819,150300.0
2013-11-20 12:30:00,34.67,34.72,34.44,34.49,54500.0,31.1819,31.2269,30.975,31.02,54500.0
2013-11-20 13:00:00,34.48,34.51,34.41,34.5,24700.0,31.011,31.038,30.948,31.029,24700.0
2013-11-20 13:30:00,34.5,34.53,34.45,34.53,35800.0,31.029,31.056,30.984,31.056,35800.0
2013-11-20 14:00:00,34.52,34.69,34.47,34.6,59000.0,31.047,31.1999,31.002,31.1189,59000.0
2013-11-20 14:30:00,34.59,34.64,34.5,34.5,46600.0,31.1099,31.1549,31.029,31.029,46600.0
2013-11-20 15:00:00,34.52,34.55,34.34,34.41,38000.0,31.047,31.074,30.8851,30.948,38000.0
2013-11-20 15:30:00,34.4,34.42,34.27,34.32,186100.0,30.9391,30.957,30.8221,30.8671,186100.0
2013-11-21 09:30:00,34.49,34.75,34.31,34.67,166100.0,31.02,31.2538,30.8581,31.1819,166100.0
2013-11-21 10:00:00,34.7,34.87,34.63,34.85,26000.0,31.2089,31.3618,31.1459,31.3438,26000.0
2013-11-21 10:30:00,34.87,34.92,34.78,34.91,37100.0,31.3618,31.4067,31.2808,31.3977,37100.0
2013-11-21 11:00:00,34.91,34.93,34.8,34.81,48000.0,31.3977,31.4157,31.2988,31.3078,48000.0
2013-11-21 11:30:00,34.81,34.92,34.8,34.87,65500.0,31.3078,31.4067,31.2988,31.3618,65500.0
2013-11-21 12:00:00,34.86,34.88,34.74,34.87,37600.0,31.3528,31.3708,31.2448,31.3618,37600.0
2013-11-21 12:30:00,34.88,34.88,34.7,34.7,72900.0,31.3708,31.3708,31.2089,31.2089,72900.0
2013-11-21 13:00:00,34.68,34.82,34.67,34.78,21300.0,31.1909,31.3168,31.1819,31.2808,21300.0
2013-11-21 13:30:00,34.77,34.77,34.66,34.73,80400.0,31.2718,31.2718,31.1729,31.2359,80400.0
2013-11-21 14:00:00,34.74,34.75,34.52,34.55,48800.0,31.2448,31.2538,31.047,31.074,48800.0
2013-11-21 14:30:00,34.53,34.54,34.41,34.43,59100.0,31.056,31.065,30.948,30.966,59100.0
2013-11-21 15:00:00,34.45,34.51,34.38,34.51,61800.0,30.984,31.038,30.9211,31.038,61800.0
2013-11-21 15:30:00,34.53,34.56,34.36,34.43,172000.0,31.056,31.083,30.9031,30.966,172000.0
2013-11-22 09:30:00,34.47,34.92,34.45,34.81,112800.0,31.002,31.4067,30.984,31.3078,112800.0
2013-11-22 10:00:00,34.82,34.82,34.62,34.72,24000.0,31.3168,31.3168,31.1369,31.2269,24000.0
2013-11-22 10:30:00,34.74,34.78,34.69,34.73,28900.0,31.2448,31.2808,31.1999,31.2359,28900.0
2013-11-22 11:00:00,34.73,34.73,34.61,34.61,28100.0,31.2359,31.2359,31.1279,31.1279,28100.0
2013-11-22 11:30:00,34.63,34.75,34.6,34.75,29600.0,31.1459,31.2538,31.1189,31.2538,29600.0
2013-11-22 12:00:00,34.75,34.83,34.7,34.81,34300.0,31.2538,31.3258,31.2089,31.3078,34300.0
2013-11-22 12:30:00,34.82,34.82,34.76,34.78,27600.0,31.3168,31.3168,31.2628,31.2808,27600.0
2013-11-22 13:00:00,34.77,34.82,34.73,34.78,37100.0,31.2718,31.3168,31.2359,31.2808,37100.0
2013-11-22 13:30:00,34.78,34.78,34.67,34.7,31800.0,31.2808,31.2808,31.1819,31.2089,31800.0
2013-11-22 14:00:00,34.7,34.74,34.67,34.72,36700.0,31.2089,31.2448,31.1819,31.2269,36700.0
2013-11-22 14:30:00,34.72,34.76,34.64,34.65,56700.0,31.2269,31.2628,31.1549,31.1639,56700.0
2013-11-22 15:00:00,34.64,34.72,34.6,34.72,72500.0,31.1549,31.2269,31.1189,31.2269,72500.0
2013-11-22 15:30:00,34.73,34.73,34.61,34.65,149800.0,31.2359,31.2359,31.1279,31.1639,149800.0
2013-11-25 09:30:00,34.73,35.1,34.68,35.07,94000.0,31.2359,31.5686,31.1909,31.5416,94000.0
2013-11-25 10:00:00,35.07,35.21,34.96,35.0,70800.0,31.5416,31.6676,31.4427,31.4787,70800.0
2013-11-25 10:30:00,35.01,35.05,34.91,34.94,25200.0,31.4877,31.5237,31.3977,31.4247,25200.0
2013-11-25 11:00:00,34.94,34.96,34.85,34.96,23600.0,31.4247,31.4427,31.3438,31.4427,23600.0
2013-11-25 11:30:00,34.97,35.02,34.9,34.9,31200.0,31.4517,31.4967,31.3887,31.3887,31200.0
2013-11-25 12:00:00,34.88,34.89,34.8,34.89,16000.0,31.3708,31.3798,31.2988,31.3798,16000.0
2013-11-25 12:30:00,34.89,34.98,34.89,34.95,22400.0,31.3798,31.4607,31.3798,31.4337,22400.0
2013-11-25 13:00:00,34.93,35.02,34.93,35.01,19200.0,31.4157,31.4967,31.4157,31.4877,19200.0
2013-11-25 13:30:00,35.01,35.1,34.97,35.04,37700.0,31.4877,31.5686,31.4517,31.5147,37700.0
2013-11-25 14:00:00,35.01,35.15,35.01,35.05,51300.0,31.4877,31.6136,31.4877,31.5237,51300.0
2013-11-25 14:30:00,35.05,35.14,34.97,34.98,49000.0,31.5237,31.6046,31.4517,31.4607,49000.0
2013-11-25 15:00:00,34.97,35.01,34.83,34.84,49600.0,31.4517,31.4877,31.3258,31.3348,49600.0
2013-11-25 15:30:00,34.83,34.87,34.76,34.82,83900.0,31.3258,31.3618,31.2628,31.3168,83900.0
2013-11-26 09:30:00,34.9,34.9,34.41,34.79,56100.0,31.3978,31.3978,30.9569,31.2988,56100.0
2013-11-26 10:00:00,34.83,34.89,34.69,34.84,11400.0,31.3348,31.3888,31.2088,31.3438,11400.0
2013-11-26 10:30:00,34.84,34.85,34.76,34.81,10800.0,31.3438,31.3528,31.2718,31.3168,10800.0
2013-11-26 11:00:00,34.84,34.9,34.79,34.84,39000.0,31.3438,31.3978,31.2988,31.3438,39000.0
2013-11-26 11:30:00,34.83,34.87,34.69,34.73,26700.0,31.3348,31.3708,31.2088,31.2448,26700.0
2013-11-26 12:00:00,34.74,34.75,34.62,34.65,17900.0,31.2538,31.2628,31.1459,31.1728,17900.0
2013-11-26 12:30:00,34.65,34.7,34.64,34.69,18700.0,31.1728,31.2178,31.1638,31.2088,18700.0
2013-11-26 13:00:00,34.7,34.78,34.65,34.75,20700.0,31.2178,31.2898,31.1728,31.2628,20700.0
2013-11-26 13:30:00,34.76,34.84,34.75,34.78,18200.0,31.2718,31.3438,31.2628,31.2898,18200.0
2013-11-26 14:00:00,34.8,34.85,34.77,34.85,25400.0,31.3078,31.3528,31.2808,31.3528,25400.0
2013-11-26 14:30:00,34.85,34.94,34.83,34.9,24900.0,31.3528,31.4337,31.3348,31.3978,24900.0
2013-11-26 15:00:00,34.9,35.14,34.89,35.14,85500.0,31.3978,31.6137,31.3888,31.6137,85500.0
2013-11-26 15:30:00,35.14,35.14,34.81,34.87,99700.0,31.6137,31.6137,31.3168,31.3708,99700.0
2013-11-27 09:30:00,34.91,35.13,34.79,35.01,42300.0,31.4068,31.6047,31.2988,31.4967,42300.0
2013-11-27 10:00:00,35.02,35.12,34.92,34.97,64300.0,31.5057,31.5957,31.4157,31.4607,64300.0
2013-11-27 10:30:00,35.0,35.12,34.93,35.12,67800.0,31.4877,31.5957,31.4247,31.5957,67800.0
2013-11-27 11:00:00,35.12,35.12,34.92,34.92,23300.0,31.5957,31.5957,31.4157,31.4157,23300.0
2013-11-27 11:30:00,34.92,34.97,34.84,34.95,13600.0,31.4157,31.4607,31.3438,31.4427,13600.0
2013-11-27 12:00:00,34.95,35.01,34.92,34.92,9700.0,31.4427,31.4967,31.4157,31.4157,9700.0
2013-11-27 12:30:00,34.94,34.95,34.9,34.91,19000.0,31.4337,31.4427,31.3978,31.4068,19000.0
2013-11-27 13:00:00,34.92,34.92,34.9,34.91,13100.0,31.4157,31.4157,31.3978,31.4068,13100.0
2013-11-27 13:30:00,34.91,34.99,34.91,34.93,15100.0,31.4068,31.4787,31.4068,31.4247,15100.0
2013-11-27 14:00:00,34.93,34.95,34.9,34.94,10500.0,31.4247,31.4427,31.3978,31.4337,10500.0
2013-11-27 14:30:00,34.93,34.95,34.9,34.9,29400.0,31.4247,31.4427,31.3978,31.3978,29400.0
2013-11-27 15:00:00,34.91,34.99,34.9,34.94,22600.0,31.4068,31.4787,31.3978,31.4337,22600.0
2013-11-27 15:30:00,34.93,34.95,34.91,34.92,62400.0,31.4247,31.4427,31.4068,31.4157,62400.0
2013-11-29 09:30:00,34.91,35.16,34.91,35.02,23600.0,31.4068,31.6317,31.4068,31.5057,23600.0
2013-11-29 10:00:00,35.06,35.22,35.01,35.22,21700.0,31.5417,31.6856,31.4967,31.6856,21700.0
2013-11-29 10:30:00,35.15,35.16,35.02,35.05,15400.0,31.6227,31.6317,31.5057,31.5327,15400.0
2013-11-29 11:00:00,35.02,35.1,34.97,35.05,15000.0,31.5057,31.5777,31.4607,31.5327,15000.0
2013-11-29 11:30:00,35.04,35.12,34.99,35.11,11400.0,31.5237,31.5957,31.4787,31.5867,11400.0
2013-11-29 12:00:00,35.12,35.14,35.07,35.12,13400.0,31.5957,31.6137,31.5507,31.5957,13400.0
2013-11-29 12:30:00,35.12,35.13,34.9,34.94,37000.0,31.5957,31.6047,31.3978,31.4337,37000.0
2013-12-02 09:30:00,34.9,34.95,34.51,34.68,47900.0,31.3978,31.4427,31.0469,31.1998,47900.0
2013-12-02 10:00:00,34.67,34.93,34.67,34.8,56900.0,31.1908,31.4247,31.1908,31.3078,56900.0
2013-12-02 10:30:00,34.76,35.03,34.76,35.01,27900.0,31.2718,31.5147,31.2718,31.4967,27900.0
2013-12-02 11:00:00,35.01,35.12,35.01,35.08,30100.0,31.4967,31.5957,31.4967,31.5597,30100.0
2013-12-02 11:30:00,35.11,35.16,35.09,35.11,20500.0,31.5867,31.6317,31.5687,31.5867,20500.0
2013-12-02 12:00:00,35.12,35.14,35.08,35.12,17200.0,31.5957,31.6137,31.5597,31.5957,17200.0
2013-12-02 12:30:00,35.13,35.14,35.02,35.02,35500.0,31.6047,31.6137,31.5057,31.5057,35500.0
2013-12-02 13:00:00,35.03,35.04,34.9,34.93,25900.0,31.5147,31.5237,31.3978,31.4247,25900.0
2013-12-02 13:30:00,34.91,34.91,34.83,34.84,19900.0,31.4068,31.4068,31.3348,31.3438,19900.0
2013-12-02 14:00:00,34.85,34.86,34.74,34.77,32900.0,31.3528,31.3618,31.2538,31.2808,32900.0
2013-12-02 14:30:00,34.76,34.83,34.76,34.8,22800.0,31.2718,31.3348,31.2718,31.3078,22800.0
2013-12-02 15:00:00,34.81,34.85,34.78,34.81,55600.0,31.3168,31.3528,31.2898,31.3168,55600.0
2013-12-02 15:30:00,34.8,35.05,34.8,34.99,224800.0,31.3078,31.5327,31.3078,31.4787,224800.0
2013-12-03 09:30:00,34.76,34.97,34.76,34.95,19400.0,31.2718,31.4607,31.2718,31.4427,19400.0
2013-12-03 10:00:00,34.93,35.05,34.93,35.0,30700.0,31.4247,31.5327,31.4247,31.4877,30700.0
2013-12-03 10:30:00,35.02,35.06,34.97,35.03,23100.0,31.5057,31.5417,31.4607,31.5147,23100.0
2013-12-03 11:00:00,35.02,35.02,34.88,34.92,27700.0,31.5057,31.5057,31.3798,31.4157,27700.0
2013-12-03 11:30:00,34.9,34.9,34.79,34.83,21400.0,31.3978,31.3978,31.2988,31.3348,21400.0
2013-12-03 12:00:00,34.8,34.84,34.69,34.71,13100.0,31.3078,31.3438,31.2088,31.2268,13100.0
2013-12-03 12:30:00,34.7,34.79,34.67,34.74,25500.0,31.2178,31.2988,31.1908,31.2538,25500.0
2013-12-03 13:00:00,34.74,34.76,34.65,34.68,26400.0,31.2538,31.2718,31.1728,31.1998,26400.0
2013-12-03 13:30:00,34.67,34.67,34.52,34.54,46400.0,31.1908,31.1908,31.0559,31.0739,46400.0
2013-12-03 14:00:00,34.52,34.58,34.47,34.58,31500.0,31.0559,31.1099,31.0109,31.1099,31500.0
2013-12-03 14:30:00,34.57,34.66,34.53,34.66,22600.0,31.1009,31.1818,31.0649,31.1818,22600.0
2013-12-03 15:00:00,34.65,34.72,34.47,34.47,52000.0,31.1728,31.2358,31.0109,31.0109,52000.0
2013-12-03 15:30:00,34.48,34.76,34.47,34.61,116200.0,31.0199,31.2718,31.0109,31.1369,116200.0
2013-12-04 09:30:00,34.46,34.67,34.31,34.61,28200.0,31.0019,31.1908,30.867,31.1369,28200.0
2013-12-04 10:00:00,34.59,34.98,34.59,34.88,60400.0,31.1189,31.4697,31.1189,31.3798,60400.0
2013-12-04 10:30:00,34.9,34.93,34.65,34.67,36900.0,31.3978,31.4247,31.1728,31.1908,36900.0
2013-12-04 11:00:00,34.65,34.76,34.51,34.52,36600.0,31.1728,31.2718,31.0469,31.0559,36600.0
2013-12-04 11:30:00,34.5,34.52,34.37,34.41,54900.0,31.0379,31.0559,30.9209,30.9569,54900.0
2013-12-04 12:00:00,34.41,34.42,33.85,33.85,119100.0,30.9569,30.9659,30.4531,30.4531,119100.0
2013-12-04 12:30:00,33.84,33.93,33.65,33.79,154200.0,30.4441,30.5251,30.2732,30.3991,154200.0
2013-12-04 13:00:00,33.81,33.82,33.37,33.37,178000.0,30.4171,30.4261,30.0213,30.0213,178000.0
2013-12-04 13:30:00,33.39,33.64,33.3,33.55,130700.0,30.0393,30.2642,29.9583,30.1832,130700.0
2013-12-04 14:00:00,33.61,33.75,33.51,33.55,70900.0,30.2372,30.3632,30.1472,30.1832,70900.0
2013-12-04 14:30:00,33.55,33.88,33.55,33.86,148100.0,30.1832,30.4801,30.1832,30.4621,148100.0
2013-12-04 15:00:00,33.85,33.91,33.77,33.82,75800.0,30.4531,30.5071,30.3812,30.4261,75800.0
2013-12-04 15:30:00,33.84,33.98,33.79,33.92,121400.0,30.4441,30.5701,30.3991,30.5161,121400.0
2013-12-05 09:30:00,34.1,34.29,34.03,34.26,58900.0,30.678,30.849,30.6151,30.822,58900.0
2013-12-05 10:00:00,34.25,34.37,34.25,34.29,40600.0,30.813,30.9209,30.813,30.849,40600.0
2013-12-05 10:30:00,34.3,34.31,34.12,34.19,39300.0,30.858,30.867,30.696,30.759,39300.0
2013-12-05 11:00:00,34.18,34.25,34.16,34.23,22600.0,30.75,30.813,30.732,30.795,22600.0
2013-12-05 11:30:00,34.22,34.26,34.15,34.2,28400.0,30.786,30.822,30.723,30.768,28400.0
2013-12-05 12:00:00,34.2,34.26,34.16,34.17,25300.0,30.768,30.822,30.732,30.741,25300.0
2013-12-05 12:30:00,34.16,34.25,34.14,34.21,17300.0,30.732,30.813,30.714,30.777,17300.0
2013-12-05 13:00:00,34.21,34.24,33.98,33.98,26000.0,30.777,30.804,30.5701,30.5701,26000.0
2013-12-05 13:30:00,33.99,34.01,33.92,33.94,17700.0,30.5791,30.5971,30.5161,30.5341,17700.0
2013-12-05 14:00:00,33.93,33.97,33.87,33.95,23800.0,30.5251,30.5611,30.4711,30.5431,23800.0
2013-12-05 14:30:00,33.93,33.95,33.74,33.82,33300.0,30.5251,30.5431,30.3542,30.4261,33300.0
2013-12-05 15:00:00,33.82,34.05,33.82,34.02,33500.0,30.4261,30.6331,30.4261,30.6061,33500.0
2013-12-05 15:30:00,34.02,34.06,33.95,33.98,95800.0,30.6061,30.6421,30.5431,30.5701,95800.0
2013-12-06 09:30:00,34.27,34.44,34.22,34.3,21000.0,30.831,30.9839,30.786,30.858,21000.0
2013-12-06 10:00:00,34.3,34.39,34.27,34.35,28400.0,30.858,30.9389,30.831,30.9029,28400.0
2013-12-06 10:30:00,34.31,34.38,34.3,34.38,32900.0,30.867,30.9299,30.858,30.9299,32900.0
2013-12-06 11:00:00,34.35,34.48,34.33,34.36,19300.0,30.9029,31.0199,30.885,30.9119,19300.0
2013-12-06 11:30:00,34.35,34.44,34.34,34.38,25300.0,30.9029,30.9839,30.894,30.9299,25300.0
2013-12-06 12:00:00,34.4,34.5,34.35,34.47,28500.0,30.9479,31.0379,30.9029,31.0109,28500.0
2013-12-06 12:30:00,34.45,34.55,34.44,34.52,34000.0,30.9929,31.0829,30.9839,31.0559,34000.0
2013-12-06 13:00:00,34.52,34.53,34.47,34.5,27300.0,31.0559,31.0649,31.0109,31.0379,27300.0
2013-12-06 13:30:00,34.49,34.58,34.46,34.56,31000.0,31.0289,31.1099,31.0019,31.0919,31000.0
2013-12-06 14:00:00,34.54,34.7,34.47,34.7,49100.0,31.0739,31.2178,31.0109,31.2178,49100.0
2013-12-06 14:30:00,34.7,34.8,34.65,34.77,54700.0,31.2178,31.3078,31.1728,31.2808,54700.0
2013-12-06 15:00:00,34.75,34.76,34.54,34.54,54300.0,31.2628,31.2718,31.0739,31.0739,54300.0
2013-12-06 15:30:00,34.54,34.79,34.53,34.75,234200.0,31.0739,31.2988,31.0649,31.2628,234200.0
2013-12-09 09:30:00,34.82,34.86,34.28,34.84,25400.0,31.3258,31.3618,30.84,31.3438,25400.0
2013-12-09 10:00:00,34.85,34.89,34.77,34.84,50700.0,31.3528,31.3888,31.2808,31.3438,50700.0
2013-12-09 10:30:00,34.85,34.85,34.69,34.83,88900.0,31.3528,31.3528,31.2088,31.3348,88900.0
2013-12-09 11:00:00,34.83,34.87,34.8,34.83,30800.0,31.3348,31.3708,31.3078,31.3348,30800.0
2013-12-09 11:30:00,34.82,34.97,34.81,34.97,28500.0,31.3258,31.4607,31.3168,31.4607,28500.0
2013-12-09 12:00:00,34.95,35.0,34.94,34.95,24000.0,31.4427,31.4877,31.4337,31.4427,24000.0
2013-12-09 12:30:00,34.94,34.95,34.9,34.9,16000.0,31.4337,31.4427,31.3978,31.3978,16000.0
2013-12-09 13:00:00,34.9,34.97,34.9,34.97,38200.0,31.3978,31.4607,31.3978,31.4607,38200.0
2013-12-09 13:30:00,34.97,34.98,34.89,34.91,27000.0,31.4607,31.4697,31.3888,31.4068,27000.0
2013-12-09 14:00:00,34.89,34.92,34.77,34.83,38100.0,31.3888,31.4157,31.2808,31.3348,38100.0
2013-12-09 14:30:00,34.84,34.89,34.72,34.73,42800.0,31.3438,31.3888,31.2358,31.2448,42800.0
2013-12-09 15:00:00,34.75,34.91,34.73,34.88,40600.0,31.2628,31.4068,31.2448,31.3798,40600.0
2013-12-09 15:30:00,34.88,35.04,34.87,35.02,342200.0,31.3798,31.5237,31.3708,31.5057,342200.0
2013-12-10 09:30:00,34.86,35.02,34.52,34.93,59400.0,31.3618,31.5057,31.0559,31.4247,59400.0
2013-12-10 10:00:00,34.94,35.04,34.92,34.94,25900.0,31.4337,31.5237,31.4157,31.4337,25900.0
2013-12-10 10:30:00,34.95,35.09,34.88,34.89,43000.0,31.4427,31.5687,31.3798,31.3888,43000.0
2013-12-10 11:00:00,34.87,34.9,34.73,34.75,24800.0,31.3708,31.3978,31.2448,31.2628,24800.0
2013-12-10 11:30:00,34.78,34.78,34.56,34.57,22500.0,31.2898,31.2898,31.0919,31.1009,22500.0
2013-12-10 12:00:00,34.58,34.6,34.5,34.53,31100.0,31.1099,31.1279,31.0379,31.0649,31100.0
2013-12-10 12:30:00,34.51,34.62,34.5,34.61,15400.0,31.0469,31.1459,31.0379,31.1369,15400.0
2013-12-10 13:00:00,34.63,34.69,34.59,34.65,18100.0,31.1549,31.2088,31.1189,31.1728,18100.0
2013-12-10 13:30:00,34.64,34.67,34.58,34.6,12600.0,31.1638,31.1908,31.1099,31.1279,12600.0
2013-12-10 14:00:00,34.6,34.71,34.59,34.64,25800.0,31.1279,31.2268,31.1189,31.1638,25800.0
2013-12-10 14:30:00,34.65,34.67,34.62,34.66,24000.0,31.1728,31.1908,31.1459,31.1818,24000.0
2013-12-10 15:00:00,34.66,34.73,34.63,34.7,42800.0,31.1818,31.2448,31.1549,31.2178,42800.0
2013-12-10 15:30:00,34.69,34.77,34.67,34.69,127200.0,31.2088,31.2808,31.1908,31.2088,127200.0
2013-12-11 09:30:00,34.75,34.85,34.53,34.54,19500.0,31.2628,31.3528,31.0649,31.0739,19500.0
2013-12-11 10:00:00,34.54,34.65,34.5,34.5,59300.0,31.0739,31.1728,31.0379,31.0379,59300.0
2013-12-11 10:30:00,34.5,34.52,34.35,34.42,42800.0,31.0379,31.0559,30.9029,30.9659,42800.0
2013-12-11 11:00:00,34.44,34.44,34.01,34.07,58500.0,30.9839,30.9839,30.5971,30.651,58500.0
2013-12-11 11:30:00,34.07,34.09,33.76,33.93,90200.0,30.651,30.669,30.3722,30.5251,90200.0
2013-12-11 12:00:00,33.93,34.01,33.68,33.88,64200.0,30.5251,30.5971,30.3002,30.4801,64200.0
2013-12-11 12:30:00,33.88,33.95,33.79,33.81,41700.0,30.4801,30.5431,30.3991,30.4171,41700.0
2013-12-11 13:00:00,33.81,34.14,33.78,34.12,71800.0,30.4171,30.714,30.3901,30.696,71800.0
2013-12-11 13:30:00,34.12,34.29,34.11,34.14,82000.0,30.696,30.849,30.687,30.714,82000.0
2013-12-11 14:00:00,34.18,34.28,34.06,34.24,59900.0,30.75,30.84,30.6421,30.804,59900.0
2013-12-11 14:30:00,34.25,34.25,34.11,34.16,42700.0,30.813,30.813,30.687,30.732,42700.0
2013-12-11 15:00:00,34.16,34.2,34.05,34.18,73100.0,30.732,30.768,30.6331,30.75,73100.0
2013-12-11 15:30:00,34.18,34.19,33.83,33.91,126900.0,30.75,30.759,30.4351,30.5071,126900.0
2013-12-12 09:30:00,33.95,34.31,33.86,34.23,24800.0,30.5431,30.867,30.4621,30.795,24800.0
2013-12-12 10:00:00,34.23,34.3,34.17,34.24,28400.0,30.795,30.858,30.741,30.804,28400.0
2013-12-12 10:30:00,34.24,34.31,34.18,34.22,48100.0,30.804,30.867,30.75,30.786,48100.0
2013-12-12 11:00:00,34.23,34.24,34.1,34.11,31800.0,30.795,30.804,30.678,30.687,31800.0
2013-12-12 11:30:00,34.11,34.12,34.01,34.03,57600.0,30.687,30.696,30.5971,30.6151,57600.0
2013-12-12 12:00:00,34.02,34.04,33.83,33.85,27100.0,30.6061,30.6241,30.4351,30.4531,27100.0
2013-12-12 12:30:00,33.86,34.02,33.83,34.02,23000.0,30.4621,30.6061,30.4351,30.6061,23000.0
2013-12-12 13:00:00,34.02,34.07,34.01,34.03,19700.0,30.6061,30.651,30.5971,30.6151,19700.0
2013-12-12 13:30:00,34.05,34.12,34.04,34.1,44600.0,30.6331,30.696,30.6241,30.678,44600.0
2013-12-12 14:00:00,34.11,34.13,34.05,34.13,32100.0,30.687,30.705,30.6331,30.705,32100.0
2013-12-12 14:30:00,34.13,34.22,34.09,34.21,39800.0,30.705,30.786,30.669,30.777,39800.0
2013-12-12 15:00:00,34.21,34.26,34.21,34.24,41000.0,30.777,30.822,30.777,30.804,41000.0
2013-12-12 15:30:00,34.24,34.27,34.13,34.14,117200.0,30.804,30.831,30.705,30.714,117200.0
2013-12-13 09:30:00,34.21,34.21,33.98,34.09,37600.0,30.777,30.777,30.5701,30.669,37600.0
2013-12-13 10:00:00,34.08,34.25,34.08,34.16,14700.0,30.66,30.813,30.66,30.732,14700.0
2013-12-13 10:30:00,34.21,34.27,34.17,34.18,16600.0,30.777,30.831,30.741,30.75,16600.0
2013-12-13 11:00:00,34.19,34.2,33.98,33.98,23000.0,30.759,30.768,30.5701,30.5701,23000.0
2013-12-13 11:30:00,33.98,34.16,33.95,34.14,23900.0,30.5701,30.732,30.5431,30.714,23900.0
2013-12-13 12:00:00,34.14,34.23,34.14,34.22,18500.0,30.714,30.795,30.714,30.786,18500.0
2013-12-13 12:30:00,34.2,34.23,34.12,34.21,22800.0,30.768,30.795,30.696,30.777,22800.0
2013-12-13 13:00:00,34.2,34.24,34.19,34.23,14900.0,30.768,30.804,30.759,30.795,14900.0
2013-12-13 13:30:00,34.24,34.26,34.2,34.2,22900.0,30.804,30.822,30.768,30.768,22900.0
2013-12-13 14:00:00,34.2,34.27,34.18,34.23,35900.0,30.768,30.831,30.75,30.795,35900.0
2013-12-13 14:30:00,34.23,34.32,34.23,34.31,40400.0,30.795,30.876,30.795,30.867,40400.0
2013-12-13 15:00:00,34.32,34.37,34.29,34.29,59100.0,30.876,30.9209,30.849,30.849,59100.0
2013-12-13 15:30:00,34.29,34.38,34.22,34.36,112200.0,30.849,30.9299,30.786,30.9119,112200.0
2013-12-16 09:30:00,34.65,34.79,34.18,34.72,49400.0,31.1728,31.2988,30.75,31.2358,49400.0
2013-12-16 10:00:00,34.72,34.79,34.66,34.67,40200.0,31.2358,31.2988,31.1818,31.1908,40200.0
2013-12-16 10:30:00,34.67,34.89,34.58,34.77,85300.0,31.1908,31.3888,31.1099,31.2808,85300.0
2013-12-16 11:00:00,34.75,34.84,34.66,34.81,82500.0,31.2628,31.3438,31.1818,31.3168,82500.0
2013-12-16 11:30:00,34.8,34.84,34.73,34.82,40700.0,31.3078,31.3438,31.2448,31.3258,40700.0
2013-12-16 12:00:00,34.82,34.97,34.8,34.97,45500.0,31.3258,31.4607,31.3078,31.4607,45500.0
2013-12-16 12:30:00,34.97,35.04,34.92,34.97,40500.0,31.4607,31.5237,31.4157,31.4607,40500.0
2013-12-16 13:00:00,34.97,35.09,34.9,35.09,45000.0,31.4607,31.5687,31.3978,31.5687,45000.0
2013-12-16 13:30:00,35.09,35.35,35.08,35.31,64500.0,31.5687,31.8026,31.5597,31.7666,64500.0
2013-12-16 14:00:00,35.32,35.61,35.3,35.54,148200.0,31.7756,32.0365,31.7576,31.9735,148200.0
2013-12-16 14:30:00,35.54,35.56,35.32,35.51,69500.0,31.9735,31.9915,31.7756,31.9465,69500.0
2013-12-16 15:00:00,35.51,35.71,35.51,35.62,97600.0,31.9465,32.1265,31.9465,32.0455,97600.0
2013-12-16 15:30:00,35.61,35.66,35.54,35.61,264600.0,32.0365,32.0815,31.9735,32.0365,264600.0
2013-12-17 09:30:00,35.54,35.78,35.42,35.73,69900.0,31.9735,32.1894,31.8656,32.1445,69900.0
2013-12-17 10:00:00,35.78,36.01,35.71,35.98,87100.0,32.1894,32.3964,32.1265,32.3694,87100.0
2013-12-17 10:30:00,35.95,35.98,35.65,35.65,172300.0,32.3424,32.3694,32.0725,32.0725,172300.0
2013-12-17 11:00:00,35.66,35.66,35.33,35.45,51800.0,32.0815,32.0815,31.7846,31.8926,51800.0
2013-12-17 11:30:00,35.45,35.49,35.35,35.35,40000.0,31.8926,31.9285,31.8026,31.8026,40000.0
2013-12-17 12:00:00,35.34,35.43,35.32,35.39,27400.0,31.7936,31.8746,31.7756,31.8386,27400.0
2013-12-17 12:30:00,35.38,35.54,35.38,35.5,23600.0,31.8296,31.9735,31.8296,31.9375,23600.0
2013-12-17 13:00:00,35.49,35.53,35.49,35.52,21600.0,31.9285,31.9645,31.9285,31.9555,21600.0
2013-12-17 13:30:00,35.53,35.53,35.34,35.38,49600.0,31.9645,31.9645,31.7936,31.8296,49600.0
2013-12-17 14:00:00,35.36,35.63,35.36,35.63,100500.0,31.8116,32.0545,31.8116,32.0545,100500.0
2013-12-17 14:30:00,35.63,35.64,35.5,35.5,48700.0,32.0545,32.0635,31.9375,31.9375,48700.0
2013-12-17 15:00:00,35.48,35.63,35.45,35.63,50600.0,31.9196,32.0545,31.8926,32.0545,50600.0
2013-12-17 15:30:00,35.63,35.64,35.34,35.42,353600.0,32.0545,32.0635,31.7936,31.8656,353600.0
2013-12-18 09:30:00,35.47,35.7,35.11,35.64,19900.0,31.9106,32.1175,31.5867,32.0635,19900.0
2013-12-18 10:00:00,35.64,35.85,35.57,35.64,26500.0,32.0635,32.2524,32.0005,32.0635,26500.0
2013-12-18 10:30:00,35.62,35.64,35.5,35.5,33100.0,32.0455,32.0635,31.9375,31.9375,33100.0
2013-12-18 11:00:00,35.52,35.54,35.33,35.33,55800.0,31.9555,31.9735,31.7846,31.7846,55800.0
2013-12-18 11:30:00,35.33,35.4,35.31,35.32,51400.0,31.7846,31.8476,31.7666,31.7756,51400.0
2013-12-18 12:00:00,35.32,35.43,35.32,35.36,26700.0,31.7756,31.8746,31.7756,31.8116,26700.0
2013-12-18 12:30:00,35.35,35.37,35.3,35.35,54700.0,31.8026,31.8206,31.7576,31.8026,54700.0
2013-12-18 13:00:00,35.35,35.36,35.24,35.27,35400.0,31.8026,31.8116,31.7036,31.7306,35400.0
2013-12-18 13:30:00,35.28,35.49,35.23,35.31,47500.0,31.7396,31.9285,31.6946,31.7666,47500.0
2013-12-18 14:00:00,35.31,35.68,35.19,35.6,98800.0,31.7666,32.0995,31.6587,32.0275,98800.0
2013-12-18 14:30:00,35.65,35.85,35.61,35.84,64500.0,32.0725,32.2524,32.0365,32.2434,64500.0
2013-12-18 15:00:00,35.82,35.91,35.55,35.61,111100.0,32.2254,32.3064,31.9825,32.0365,111100.0
2013-12-18 15:30:00,35.61,35.93,35.54,35.88,224200.0,32.0365,32.3244,31.9735,32.2794,224200.0
2013-12-19 09:30:00,35.72,35.96,35.13,35.86,50300.0,32.1355,32.3514,31.6047,32.2614,50300.0
2013-12-19 10:00:00,35.85,35.88,35.76,35.85,32000.0,32.2524,32.2794,32.1715,32.2524,32000.0
2013-12-19 10:30:00,35.85,35.91,35.76,35.76,47700.0,32.2524,32.3064,32.1715,32.1715,47700.0
2013-12-19 11:00:00,35.76,35.79,35.5,35.77,129200.0,32.1715,32.1984,31.9375,32.1805,129200.0
2013-12-19 11:30:00,35.78,35.9,35.78,35.89,26500.0,32.1894,32.2974,32.1894,32.2884,26500.0
2013-12-19 12:00:00,35.89,35.89,35.76,35.76,32200.0,32.2884,32.2884,32.1715,32.1715,32200.0
2013-12-19 12:30:00,35.75,35.76,35.53,35.54,40300.0,32.1625,32.1715,31.9645,31.9735,40300.0
2013-12-19 13:00:00,35.54,35.6,35.53,35.56,42400.0,31.9735,32.0275,31.9645,31.9915,42400.0
2013-12-19 13:30:00,35.56,35.56,35.5,35.52,57900.0,31.9915,31.9915,31.9375,31.9555,57900.0
2013-12-19 14:00:00,35.52,35.54,35.2,35.2,79400.0,31.9555,31.9735,31.6677,31.6677,79400.0
2013-12-19 14:30:00,35.2,35.2,34.85,35.0,171900.0,31.6677,31.6677,31.3528,31.4877,171900.0
2013-12-19 15:00:00,34.99,35.3,34.97,35.09,215200.0,31.4787,31.7576,31.4607,31.5687,215200.0
2013-12-19 15:30:00,35.09,35.12,34.96,35.01,247900.0,31.5687,31.5957,31.4517,31.4967,247900.0
2013-12-20 09:30:00,35.25,35.78,34.97,35.66,126000.0,31.7126,32.1894,31.4607,32.0815,126000.0
2013-12-20 10:00:00,35.75,35.76,35.45,35.47,222400.0,32.1625,32.1715,31.8926,31.9106,222400.0
2013-12-20 10:30:00,35.49,35.64,35.36,35.43,54200.0,31.9285,32.0635,31.8116,31.8746,54200.0
2013-12-20 11:00:00,35.44,35.49,35.19,35.23,131900.0,31.8836,31.9285,31.6587,31.6946,131900.0
2013-12-20 11:30:00,35.24,35.49,35.22,35.28,51600.0,31.7036,31.9285,31.6856,31.7396,51600.0
2013-12-20 12:00:00,35.28,35.37,35.0,35.04,75300.0,31.7396,31.8206,31.4877,31.5237,75300.0
2013-12-20 12:30:00,35.06,35.3,35.06,35.21,31200.0,31.5417,31.7576,31.5417,31.6766,31200.0
2013-12-20 13:00:00,35.21,35.42,35.21,35.33,44900.0,31.6766,31.8656,31.6766,31.7846,44900.0
2013-12-20 13:30:00,35.33,35.35,35.21,35.23,48800.0,31.7846,31.8026,31.6766,31.6946,48800.0
2013-12-20 14:00:00,35.23,35.36,35.16,35.27,73200.0,31.6946,31.8116,31.6317,31.7306,73200.0
2013-12-20 14:30:00,35.27,35.27,35.08,35.11,108400.0,31.7306,31.7306,31.5597,31.5867,108400.0
2013-12-20 15:00:00,35.12,35.14,34.87,34.89,134900.0,31.5957,31.6137,31.3708,31.3888,134900.0
2013-12-20 15:30:00,34.88,35.4,34.75,35.03,608400.0,31.3798,31.8476,31.2628,31.5147,608400.0
2013-12-23 09:30:00,35.22,35.43,35.03,35.06,51400.0,31.6856,31.8746,31.5147,31.5417,51400.0
2013-12-23 10:00:00,35.06,35.2,35.03,35.19,42500.0,31.5417,31.6677,31.5147,31.6587,42500.0
2013-12-23 10:30:00,35.18,35.2,35.04,35.05,34400.0,31.6497,31.6677,31.5237,31.5327,34400.0
2013-12-23 11:00:00,35.06,35.16,35.03,35.11,44300.0,31.5417,31.6317,31.5147,31.5867,44300.0
2013-12-23 11:30:00,35.11,35.19,35.1,35.13,36000.0,31.5867,31.6587,31.5777,31.6047,36000.0
2013-12-23 12:00:00,35.13,35.14,35.06,35.08,30600.0,31.6047,31.6137,31.5417,31.5597,30600.0
2013-12-23 12:30:00,35.05,35.11,35.03,35.08,38200.0,31.5327,31.5867,31.5147,31.5597,38200.0
2013-12-23 13:00:00,35.1,35.17,35.05,35.15,30700.0,31.5777,31.6407,31.5327,31.6227,30700.0
2013-12-23 13:30:00,35.15,35.18,35.1,35.14,29000.0,31.6227,31.6497,31.5777,31.6137,29000.0
2013-12-23 14:00:00,35.15,35.23,35.14,35.15,58800.0,31.6227,31.6946,31.6137,31.6227,58800.0
2013-12-23 14:30:00,35.15,35.21,35.11,35.11,42300.0,31.6227,31.6766,31.5867,31.5867,42300.0
2013-12-23 15:00:00,35.13,35.27,35.11,35.26,43000.0,31.6047,31.7306,31.5867,31.7216,43000.0
2013-12-23 15:30:00,35.26,35.27,35.19,35.23,99200.0,31.7216,31.7306,31.6587,31.6946,99200.0
2013-12-24 09:30:00,35.26,35.39,35.08,35.37,43100.0,31.7216,31.8386,31.5597,31.8206,43100.0
2013-12-24 10:00:00,35.37,35.49,35.31,35.47,21100.0,31.8206,31.9285,31.7666,31.9106,21100.0
2013-12-24 10:30:00,35.49,35.56,35.48,35.49,192600.0,31.9285,31.9915,31.9196,31.9285,192600.0
2013-12-24 11:00:00,35.5,35.58,35.42,35.58,40400.0,31.9375,32.0095,31.8656,32.0095,40400.0
2013-12-24 11:30:00,35.58,35.65,35.57,35.65,20900.0,32.0095,32.0725,32.0005,32.0725,20900.0
2013-12-24 12:00:00,35.66,35.77,35.66,35.73,39400.0,32.0815,32.1805,32.0815,32.1445,39400.0
2013-12-24 12:30:00,35.74,35.74,35.5,35.51,74600.0,32.1535,32.1535,31.9375,31.9465,74600.0
2013-12-26 09:30:00,35.58,35.8,35.16,35.23,68900.0,32.0095,32.2074,31.6317,31.6946,68900.0
2013-12-26 10:00:00,35.23,35.48,35.21,35.48,36600.0,31.6946,31.9196,31.6766,31.9196,36600.0
2013-12-26 10:30:00,35.47,35.54,35.38,35.54,13000.0,31.9106,31.9735,31.8296,31.9735,13000.0
2013-12-26 11:00:00,35.56,35.56,35.42,35.46,16300.0,31.9915,31.9915,31.8656,31.9016,16300.0
2013-12-26 11:30:00,35.46,35.5,35.37,35.37,15600.0,31.9016,31.9375,31.8206,31.8206,15600.0
2013-12-26 12:00:00,35.37,35.52,35.31,35.52,40400.0,31.8206,31.9555,31.7666,31.9555,40400.0
2013-12-26 12:30:00,35.52,35.67,35.52,35.6,16900.0,31.9555,32.0905,31.9555,32.0275,16900.0
2013-12-26 13:00:00,35.62,35.62,35.52,35.53,8300.0,32.0455,32.0455,31.9555,31.9645,8300.0
2013-12-26 13:30:00,35.53,35.62,35.53,35.62,5900.0,31.9645,32.0455,31.9645,32.0455,5900.0
2013-12-26 14:00:00,35.62,35.68,35.6,35.67,13000.0,32.0455,32.0995,32.0275,32.0905,13000.0
2013-12-26 14:30:00,35.67,35.72,35.65,35.66,52000.0,32.0905,32.1355,32.0725,32.0815,52000.0
2013-12-26 15:00:00,35.69,35.95,35.67,35.82,65700.0,32.1085,32.3424,32.0905,32.2254,65700.0
2013-12-26 15:30:00,35.82,35.83,35.53,35.58,154900.0,32.2254,32.2344,31.9645,32.0095,154900.0
2013-12-27 09:30:00,35.69,35.69,35.11,35.62,7800.0,32.1085,32.1085,31.5867,32.0455,7800.0
2013-12-27 10:00:00,35.57,35.64,35.41,35.48,14500.0,32.0005,32.0635,31.8566,31.9196,14500.0
2013-12-27 10:30:00,35.47,35.51,35.36,35.37,11900.0,31.9106,31.9465,31.8116,31.8206,11900.0
2013-12-27 11:00:00,35.35,35.47,35.34,35.42,13900.0,31.8026,31.9106,31.7936,31.8656,13900.0
2013-12-27 11:30:00,35.44,35.45,35.31,35.34,17700.0,31.8836,31.8926,31.7666,31.7936,17700.0
2013-12-27 12:00:00,35.32,35.33,35.27,35.32,7500.0,31.7756,31.7846,31.7306,31.7756,7500.0
2013-12-27 12:30:00,35.31,35.43,35.31,35.43,6500.0,31.7666,31.8746,31.7666,31.8746,6500.0
2013-12-27 13:00:00,35.42,35.48,35.42,35.43,7600.0,31.8656,31.9196,31.8656,31.8746,7600.0
2013-12-27 13:30:00,35.42,35.44,35.36,35.39,12400.0,31.8656,31.8836,31.8116,31.8386,12400.0
2013-12-27 14:00:00,35.39,35.39,35.32,35.37,19400.0,31.8386,31.8386,31.7756,31.8206,19400.0
2013-12-27 14:30:00,35.38,35.38,35.29,35.29,16000.0,31.8296,31.8296,31.7486,31.7486,16000.0
2013-12-27 15:00:00,35.3,35.3,35.27,35.27,21100.0,31.7576,31.7576,31.7306,31.7306,21100.0
2013-12-27 15:30:00,35.27,35.28,35.13,35.19,99500.0,31.7306,31.7396,31.6047,31.6587,99500.0
2013-12-30 09:30:00,35.24,35.39,35.03,35.24,10300.0,31.7036,31.8386,31.5147,31.7036,10300.0
2013-12-30 10:00:00,35.25,35.45,35.12,35.43,100700.0,31.7126,31.8926,31.5957,31.8746,100700.0
2013-12-30 10:30:00,35.45,35.53,35.2,35.21,32300.0,31.8926,31.9645,31.6677,31.6766,32300.0
2013-12-30 11:00:00,35.21,35.25,35.11,35.13,14100.0,31.6766,31.7126,31.5867,31.6047,14100.0
2013-12-30 11:30:00,35.14,35.15,35.07,35.08,18600.0,31.6137,31.6227,31.5507,31.5597,18600.0
2013-12-30 12:00:00,35.09,35.09,35.06,35.07,10500.0,31.5687,31.5687,31.5417,31.5507,10500.0
2013-12-30 12:30:00,35.07,35.1,35.06,35.1,22500.0,31.5507,31.5777,31.5417,31.5777,22500.0
2013-12-30 13:00:00,35.09,35.12,35.09,35.12,20100.0,31.5687,31.5957,31.5687,31.5957,20100.0
2013-12-30 13:30:00,35.12,35.13,35.03,35.08,26000.0,31.5957,31.6047,31.5147,31.5597,26000.0
2013-12-30 14:00:00,35.07,35.09,35.04,35.05,21100.0,31.5507,31.5687,31.5237,31.5327,21100.0
2013-12-30 14:30:00,35.06,35.1,35.05,35.09,19700.0,31.5417,31.5777,31.5327,31.5687,19700.0
2013-12-30 15:00:00,35.1,35.11,35.09,35.1,19000.0,31.5777,31.5867,31.5687,31.5777,19000.0
2013-12-30 15:30:00,35.1,35.11,34.94,35.05,109900.0,31.5777,31.5867,31.4337,31.5327,109900.0
2013-12-31 09:30:00,35.03,35.23,34.89,35.23,27200.0,31.5147,31.6946,31.3888,31.6946,27200.0
2013-12-31 10:00:00,35.23,35.35,35.2,35.24,43700.0,31.6946,31.8026,31.6677,31.7036,43700.0
2013-12-31 10:30:00,35.24,35.29,35.23,35.27,31200.0,31.7036,31.7486,31.6946,31.7306,31200.0
2013-12-31 11:00:00,35.27,35.29,35.21,35.23,25000.0,31.7306,31.7486,31.6766,31.6946,25000.0
2013-12-31 11:30:00,35.23,35.25,35.15,35.17,33200.0,31.6946,31.7126,31.6227,31.6407,33200.0
2013-12-31 12:00:00,35.18,35.21,35.18,35.2,23000.0,31.6497,31.6766,31.6497,31.6677,23000.0
2013-12-31 12:30:00,35.2,35.2,35.03,35.07,19500.0,31.6677,31.6677,31.5147,31.5507,19500.0
2013-12-31 13:00:00,35.08,35.13,35.05,35.12,17500.0,31.5597,31.6047,31.5327,31.5957,17500.0
2013-12-31 13:30:00,35.13,35.13,35.05,35.09,13800.0,31.6047,31.6047,31.5327,31.5687,13800.0
2013-12-31 14:00:00,35.1,35.11,34.99,35.0,14600.0,31.5777,31.5867,31.4787,31.4877,14600.0
2013-12-31 14:30:00,35.0,35.06,34.96,34.96,29100.0,31.4877,31.5417,31.4517,31.4517,29100.0
2013-12-31 15:00:00,34.98,35.03,34.95,35.0,28000.0,31.4697,31.5147,31.4427,31.4877,28000.0
2013-12-31 15:30:00,35.01,35.24,35.01,35.14,162500.0,31.4967,31.7036,31.4967,31.6137,162500.0
2014-01-02 09:30:00,35.01,35.09,34.72,35.09,50500.0,31.4967,31.5687,31.2358,31.5687,50500.0
2014-01-02 10:00:00,35.08,35.2,34.89,35.01,125600.0,31.5597,31.6677,31.3888,31.4967,125600.0
2014-01-02 10:30:00,35.03,35.14,34.99,35.07,10700.0,31.5147,31.6137,31.4787,31.5507,10700.0
2014-01-02 11:00:00,35.07,35.12,34.98,35.0,88700.0,31.5507,31.5957,31.4697,31.4877,88700.0
2014-01-02 11:30:00,34.96,34.98,34.73,34.79,74900.0,31.4517,31.4697,31.2448,31.2988,74900.0
2014-01-02 12:00:00,34.78,35.09,34.77,35.0,105700.0,31.2898,31.5687,31.2808,31.4877,105700.0
2014-01-02 12:30:00,34.97,34.99,34.88,34.97,36300.0,31.4607,31.4787,31.3798,31.4607,36300.0
2014-01-02 13:00:00,34.98,35.14,34.98,35.13,14400.0,31.4697,31.6137,31.4697,31.6047,14400.0
2014-01-02 13:30:00,35.1,35.1,35.0,35.07,20200.0,31.5777,31.5777,31.4877,31.5507,20200.0
2014-01-02 14:00:00,35.07,35.16,35.04,35.08,33600.0,31.5507,31.6317,31.5237,31.5597,33600.0
2014-01-02 14:30:00,35.08,35.11,35.03,35.1,34900.0,31.5597,31.5867,31.5147,31.5777,34900.0
2014-01-02 15:00:00,35.1,35.22,35.08,35.19,36800.0,31.5777,31.6856,31.5597,31.6587,36800.0
2014-01-02 15:30:00,35.19,35.31,35.19,35.3,93000.0,31.6587,31.7666,31.6587,31.7576,93000.0
2014-01-03 09:30:00,35.23,35.53,34.91,35.43,19200.0,31.6946,31.9645,31.4068,31.8746,19200.0
2014-01-03 10:00:00,35.43,35.49,35.26,35.38,115100.0,31.8746,31.9285,31.7216,31.8296,115100.0
2014-01-03 10:30:00,35.35,35.44,35.32,35.42,16200.0,31.8026,31.8836,31.7756,31.8656,16200.0
2014-01-03 11:00:00,35.42,35.46,35.37,35.4,28900.0,31.8656,31.9016,31.8206,31.8476,28900.0
2014-01-03 11:30:00,35.42,35.68,35.4,35.59,50100.0,31.8656,32.0995,31.8476,32.0185,50100.0
2014-01-03 12:00:00,35.57,35.58,35.5,35.52,47700.0,32.0005,32.0095,31.9375,31.9555,47700.0
2014-01-03 12:30:00,35.52,35.56,35.42,35.5,67500.0,31.9555,31.9915,31.8656,31.9375,67500.0
2014-01-03 13:00:00,35.49,35.59,35.48,35.57,45400.0,31.9285,32.0185,31.9196,32.0005,45400.0
2014-01-03 13:30:00,35.56,35.57,35.51,35.55,24600.0,31.9915,32.0005,31.9465,31.9825,24600.0
2014-01-03 14:00:00,35.54,35.56,35.52,35.53,40600.0,31.9735,31.9915,31.9555,31.9645,40600.0
2014-01-03 14:30:00,35.54,35.63,35.52,35.61,58600.0,31.9735,32.0545,31.9555,32.0365,58600.0
2014-01-03 15:00:00,35.6,35.64,35.54,35.6,72300.0,32.0275,32.0635,31.9735,32.0275,72300.0
2014-01-03 15:30:00,35.6,35.72,35.56,35.67,316900.0,32.0275,32.1355,31.9915,32.0905,316900.0
2014-01-06 09:30:00,35.96,36.74,35.8,36.53,266900.0,32.3514,33.0531,32.2074,32.8642,266900.0
2014-01-06 10:00:00,36.53,36.75,36.44,36.49,109600.0,32.8642,33.0621,32.7832,32.8282,109600.0
2014-01-06 10:30:00,36.49,36.79,36.49,36.6,83900.0,32.8282,33.0981,32.8282,32.9272,83900.0
2014-01-06 11:00:00,36.57,36.61,36.15,36.33,56700.0,32.9002,32.9362,32.5223,32.6843,56700.0
2014-01-06 11:30:00,36.33,36.51,36.33,36.44,59700.0,32.6843,32.8462,32.6843,32.7832,59700.0
2014-01-06 12:00:00,36.44,36.57,36.42,36.45,81800.0,32.7832,32.9002,32.7652,32.7922,81800.0
2014-01-06 12:30:00,36.44,36.58,36.38,36.58,75300.0,32.7832,32.9092,32.7292,32.9092,75300.0
2014-01-06 13:00:00,36.56,36.6,36.44,36.58,97000.0,32.8912,32.9272,32.7832,32.9092,97000.0
2014-01-06 13:30:00,36.55,36.64,36.44,36.59,49200.0,32.8822,32.9631,32.7832,32.9182,49200.0
2014-01-06 14:00:00,36.59,36.64,36.54,36.6,622100.0,32.9182,32.9631,32.8732,32.9272,622100.0
2014-01-06 14:30:00,36.59,36.67,36.56,36.66,288900.0,32.9182,32.9901,32.8912,32.9811,288900.0
2014-01-06 15:00:00,36.68,36.7,36.58,36.69,316700.0,32.9991,33.0171,32.9092,33.0081,316700.0
2014-01-06 15:30:00,36.68,36.74,36.62,36.65,513900.0,32.9991,33.0531,32.9452,32.9721,513900.0
2014-01-07 09:30:00,37.0,37.09,36.72,36.72,268600.0,33.287,33.368,33.0351,33.0351,268600.0
2014-01-07 10:00:00,36.74,36.82,36.57,36.57,108100.0,33.0531,33.1251,32.9002,32.9002,108100.0
2014-01-07 10:30:00,36.59,36.91,36.59,36.91,115500.0,32.9182,33.2061,32.9182,33.2061,115500.0
2014-01-07 11:00:00,36.91,37.01,36.87,36.88,59000.0,33.2061,33.296,33.1701,33.1791,59000.0
2014-01-07 11:30:00,36.9,36.9,36.7,36.7,31300.0,33.1971,33.1971,33.0171,33.0171,31300.0
2014-01-07 12:00:00,36.71,36.96,36.65,36.92,91300.0,33.0261,33.251,32.9721,33.215,91300.0
2014-01-07 12:30:00,36.91,36.94,36.85,36.91,45600.0,33.2061,33.233,33.1521,33.2061,45600.0
2014-01-07 13:00:00,36.89,36.97,36.85,36.94,77000.0,33.1881,33.26,33.1521,33.233,77000.0
2014-01-07 13:30:00,36.94,36.95,36.85,36.88,44400.0,33.233,33.242,33.1521,33.1791,44400.0
2014-01-07 14:00:00,36.88,36.99,36.82,36.93,69900.0,33.1791,33.278,33.1251,33.224,69900.0
2014-01-07 14:30:00,36.92,36.96,36.9,36.91,63700.0,33.215,33.251,33.1971,33.2061,63700.0
2014-01-07 15:00:00,36.91,36.99,36.9,36.95,138800.0,33.2061,33.278,33.1971,33.242,138800.0
2014-01-07 15:30:00,36.96,37.03,36.93,36.96,213800.0,33.251,33.314,33.224,33.251,213800.0
2014-01-08 09:30:00,36.98,37.14,36.94,36.94,187800.0,33.269,33.413,33.233,33.233,187800.0
2014-01-08 10:00:00,36.91,37.09,36.85,36.97,124500.0,33.2061,33.368,33.1521,33.26,124500.0
2014-01-08 10:30:00,36.95,36.97,36.75,36.89,217700.0,33.242,33.26,33.0621,33.1881,217700.0
2014-01-08 11:00:00,36.89,36.94,36.83,36.85,86600.0,33.1881,33.233,33.1341,33.1521,86600.0
2014-01-08 11:30:00,36.85,36.91,36.8,36.86,65400.0,33.1521,33.2061,33.1071,33.1611,65400.0
2014-01-08 12:00:00,36.89,36.95,36.83,36.91,131400.0,33.1881,33.242,33.1341,33.2061,131400.0
2014-01-08 12:30:00,36.92,36.96,36.87,36.9,93700.0,33.215,33.251,33.1701,33.1971,93700.0
2014-01-08 13:00:00,36.9,36.94,36.79,36.9,66700.0,33.1971,33.233,33.0981,33.1971,66700.0
2014-01-08 13:30:00,36.9,36.93,36.85,36.9,25400.0,33.1971,33.224,33.1521,33.1971,25400.0
2014-01-08 14:00:00,36.9,36.97,36.81,36.93,65900.0,33.1971,33.26,33.1161,33.224,65900.0
2014-01-08 14:30:00,36.93,36.98,36.88,36.97,36600.0,33.224,33.269,33.1791,33.26,36600.0
2014-01-08 15:00:00,36.95,36.95,36.82,36.85,77300.0,33.242,33.242,33.1251,33.1521,77300.0
2014-01-08 15:30:00,36.85,37.19,36.85,37.04,135500.0,33.1521,33.458,33.1521,33.323,135500.0
2014-01-09 09:30:00,36.18,36.58,35.16,36.5,250500.0,32.5493,32.9092,31.6317,32.8372,250500.0
2014-01-09 10:00:00,36.48,36.51,36.44,36.5,83600.0,32.8192,32.8462,32.7832,32.8372,83600.0
2014-01-09 10:30:00,36.5,36.5,36.32,36.44,82800.0,32.8372,32.8372,32.6753,32.7832,82800.0
2014-01-09 11:00:00,36.45,36.46,36.2,36.45,80300.0,32.7922,32.8012,32.5673,32.7922,80300.0
2014-01-09 11:30:00,36.47,36.48,36.35,36.46,54800.0,32.8102,32.8192,32.7022,32.8012,54800.0
2014-01-09 12:00:00,36.46,36.47,36.32,36.41,50400.0,32.8012,32.8102,32.6753,32.7562,50400.0
2014-01-09 12:30:00,36.42,36.5,36.37,36.47,48100.0,32.7652,32.8372,32.7202,32.8102,48100.0
2014-01-09 13:00:00,36.48,36.49,36.35,36.48,59300.0,32.8192,32.8282,32.7022,32.8192,59300.0
2014-01-09 13:30:00,36.47,36.48,36.42,36.47,36400.0,32.8102,32.8192,32.7652,32.8102,36400.0
2014-01-09 14:00:00,36.49,36.5,36.4,36.45,79700.0,32.8282,32.8372,32.7472,32.7922,79700.0
2014-01-09 14:30:00,36.43,36.5,36.28,36.36,89100.0,32.7742,32.8372,32.6393,32.7112,89100.0
2014-01-09 15:00:00,36.36,36.47,36.26,36.28,108900.0,32.7112,32.8102,32.6213,32.6393,108900.0
2014-01-09 15:30:00,36.27,36.33,36.22,36.32,159600.0,32.6303,32.6843,32.5853,32.6753,159600.0
2014-01-10 09:30:00,36.45,36.7,36.2,36.38,81800.0,32.7922,33.0171,32.5673,32.7292,81800.0
2014-01-10 10:00:00,36.36,36.43,36.11,36.16,81500.0,32.7112,32.7742,32.4863,32.5313,81500.0
2014-01-10 10:30:00,36.16,36.37,36.16,36.2,74400.0,32.5313,32.7202,32.5313,32.5673,74400.0
2014-01-10 11:00:00,36.2,36.25,36.11,36.25,57500.0,32.5673,32.6123,32.4863,32.6123,57500.0
2014-01-10 11:30:00,36.24,36.37,36.2,36.35,71300.0,32.6033,32.7202,32.5673,32.7022,71300.0
2014-01-10 12:00:00,36.34,36.5,36.31,36.46,49300.0,32.6933,32.8372,32.6663,32.8012,49300.0
2014-01-10 12:30:00,36.46,36.59,36.34,36.34,48000.0,32.8012,32.9182,32.6933,32.6933,48000.0
2014-01-10 13:00:00,36.36,36.43,36.3,36.37,30000.0,32.7112,32.7742,32.6573,32.7202,30000.0
2014-01-10 13:30:00,36.39,36.5,36.35,36.44,57100.0,32.7382,32.8372,32.7022,32.7832,57100.0
2014-01-10 14:00:00,36.45,36.61,36.45,36.47,64500.0,32.7922,32.9362,32.7922,32.8102,64500.0
2014-01-10 14:30:00,36.48,36.65,36.46,36.57,82500.0,32.8192,32.9721,32.8012,32.9002,82500.0
2014-01-10 15:00:00,36.57,36.83,36.57,36.82,91400.0,32.9002,33.1341,32.9002,33.1251,91400.0
2014-01-10 15:30:00,36.82,36.98,36.8,36.96,213000.0,33.1251,33.269,33.1071,33.251,213000.0
2014-01-13 09:30:00,36.91,37.12,36.62,36.98,93200.0,33.2061,33.395,32.9452,33.269,93200.0
2014-01-13 10:00:00,36.98,37.08,36.81,36.83,88600.0,33.269,33.359,33.1161,33.1341,88600.0
2014-01-13 10:30:00,36.83,36.94,36.72,36.73,60200.0,33.1341,33.233,33.0351,33.0441,60200.0
2014-01-13 11:00:00,36.7,36.7,36.44,36.68,54400.0,33.0171,33.0171,32.7832,32.9991,54400.0
2014-01-13 11:30:00,36.68,36.79,36.62,36.78,52800.0,32.9991,33.0981,32.9452,33.0891,52800.0
2014-01-13 12:00:00,36.75,36.81,36.62,36.65,49600.0,33.0621,33.1161,32.9452,32.9721,49600.0
2014-01-13 12:30:00,36.66,36.66,36.44,36.46,40000.0,32.9811,32.9811,32.7832,32.8012,40000.0
2014-01-13 13:00:00,36.44,36.45,35.96,36.03,77100.0,32.7832,32.7922,32.3514,32.4144,77100.0
2014-01-13 13:30:00,36.04,36.05,35.92,35.95,79100.0,32.4234,32.4324,32.3154,32.3424,79100.0
2014-01-13 14:00:00,35.96,36.0,35.7,35.76,71800.0,32.3514,32.3874,32.1175,32.1715,71800.0
2014-01-13 14:30:00,35.78,35.91,35.64,35.8,90400.0,32.1894,32.3064,32.0635,32.2074,90400.0
2014-01-13 15:00:00,35.78,35.79,35.48,35.57,145200.0,32.1894,32.1984,31.9196,32.0005,145200.0
2014-01-13 15:30:00,35.59,35.59,35.23,35.44,231400.0,32.0185,32.0185,31.6946,31.8836,231400.0
2014-01-14 09:30:00,35.54,35.67,35.47,35.52,40700.0,31.9735,32.0905,31.9106,31.9555,40700.0
2014-01-14 10:00:00,35.56,35.72,35.5,35.58,23900.0,31.9915,32.1355,31.9375,32.0095,23900.0
2014-01-14 10:30:00,35.58,35.83,35.56,35.83,39900.0,32.0095,32.2344,31.9915,32.2344,39900.0
2014-01-14 11:00:00,35.83,35.9,35.75,35.85,47500.0,32.2344,32.2974,32.1625,32.2524,47500.0
2014-01-14 11:30:00,35.86,35.86,35.71,35.83,65800.0,32.2614,32.2614,32.1265,32.2344,65800.0
2014-01-14 12:00:00,35.84,35.85,35.71,35.85,61900.0,32.2434,32.2524,32.1265,32.2524,61900.0
2014-01-14 12:30:00,35.83,35.97,35.83,35.92,34500.0,32.2344,32.3604,32.2344,32.3154,34500.0
2014-01-14 13:00:00,35.92,35.97,35.77,35.77,50500.0,32.3154,32.3604,32.1805,32.1805,50500.0
2014-01-14 13:30:00,35.8,35.88,35.74,35.87,100500.0,32.2074,32.2794,32.1535,32.2704,100500.0
2014-01-14 14:00:00,35.86,35.92,35.79,35.84,103500.0,32.2614,32.3154,32.1984,32.2434,103500.0
2014-01-14 14:30:00,35.83,35.89,35.79,35.87,65600.0,32.2344,32.2884,32.1984,32.2704,65600.0
2014-01-14 15:00:00,35.89,35.95,35.88,35.9,50200.0,32.2884,32.3424,32.2794,32.2974,50200.0
2014-01-14 15:30:00,35.9,35.91,35.79,35.82,112000.0,32.2974,32.3064,32.1984,32.2254,112000.0
2014-01-15 09:30:00,36.01,36.35,36.01,36.21,115700.0,32.3964,32.7022,32.3964,32.5763,115700.0
2014-01-15 10:00:00,36.22,36.27,36.05,36.05,41700.0,32.5853,32.6303,32.4324,32.4324,41700.0
2014-01-15 10:30:00,36.05,36.07,35.85,35.88,43900.0,32.4324,32.4503,32.2524,32.2794,43900.0
2014-01-15 11:00:00,35.88,36.07,35.81,36.07,41400.0,32.2794,32.4503,32.2164,32.4503,41400.0
2014-01-15 11:30:00,36.07,36.44,36.05,36.25,49900.0,32.4503,32.7832,32.4324,32.6123,49900.0
2014-01-15 12:00:00,36.25,36.27,36.11,36.17,32300.0,32.6123,32.6303,32.4863,32.5403,32300.0
2014-01-15 12:30:00,36.18,36.22,36.06,36.07,25500.0,32.5493,32.5853,32.4413,32.4503,25500.0
2014-01-15 13:00:00,36.09,36.14,36.02,36.13,28400.0,32.4683,32.5133,32.4054,32.5043,28400.0
2014-01-15 13:30:00,36.15,36.23,36.11,36.2,20800.0,32.5223,32.5943,32.4863,32.5673,20800.0
2014-01-15 14:00:00,36.21,36.36,36.18,36.28,35500.0,32.5763,32.7112,32.5493,32.6393,35500.0
2014-01-15 14:30:00,36.27,36.42,36.27,36.4,39700.0,32.6303,32.7652,32.6303,32.7472,39700.0
2014-01-15 15:00:00,36.4,36.47,36.34,36.4,75600.0,32.7472,32.8102,32.6933,32.7472,75600.0
2014-01-15 15:30:00,36.4,36.47,36.33,36.36,114500.0,32.7472,32.8102,32.6843,32.7112,114500.0
2014-01-16 09:30:00,36.21,36.5,36.12,36.43,193400.0,32.5763,32.8372,32.4953,32.7742,193400.0
2014-01-16 10:00:00,36.45,36.49,36.1,36.14,38600.0,32.7922,32.8282,32.4773,32.5133,38600.0
2014-01-16 10:30:00,36.16,36.37,36.07,36.35,41000.0,32.5313,32.7202,32.4503,32.7022,41000.0
2014-01-16 11:00:00,36.35,36.36,36.2,36.23,50600.0,32.7022,32.7112,32.5673,32.5943,50600.0
2014-01-16 11:30:00,36.26,36.46,36.26,36.45,66500.0,32.6213,32.8012,32.6213,32.7922,66500.0
2014-01-16 12:00:00,36.45,36.6,36.45,36.6,32900.0,32.7922,32.9272,32.7922,32.9272,32900.0
2014-01-16 12:30:00,36.6,36.6,36.53,36.53,29300.0,32.9272,32.9272,32.8642,32.8642,29300.0
2014-01-16 13:00:00,36.52,36.52,36.37,36.4,28700.0,32.8552,32.8552,32.7202,32.7472,28700.0
2014-01-16 13:30:00,36.39,36.41,36.34,36.34,30200.0,32.7382,32.7562,32.6933,32.6933,30200.0
2014-01-16 14:00:00,36.34,36.45,36.33,36.45,53000.0,32.6933,32.7922,32.6843,32.7922,53000.0
2014-01-16 14:30:00,36.45,36.62,36.45,36.54,73400.0,32.7922,32.9452,32.7922,32.8732,73400.0
2014-01-16 15:00:00,36.54,36.62,36.52,36.53,52600.0,32.8732,32.9452,32.8552,32.8642,52600.0
2014-01-16 15:30:00,36.52,36.52,36.36,36.4,121400.0,32.8552,32.8552,32.7112,32.7472,121400.0
2014-01-17 09:30:00,36.43,36.5,36.07,36.2,12600.0,32.7742,32.8372,32.4503,32.5673,12600.0
2014-01-17 10:00:00,36.2,36.27,36.13,36.17,26200.0,32.5673,32.6303,32.5043,32.5403,26200.0
2014-01-17 10:30:00,36.14,36.31,36.12,36.31,113500.0,32.5133,32.6663,32.4953,32.6663,113500.0
2014-01-17 11:00:00,36.32,36.39,36.26,36.27,18800.0,32.6753,32.7382,32.6213,32.6303,18800.0
2014-01-17 11:30:00,36.27,36.27,36.05,36.2,38700.0,32.6303,32.6303,32.4324,32.5673,38700.0
2014-01-17 12:00:00,36.21,36.42,36.21,36.35,40700.0,32.5763,32.7652,32.5763,32.7022,40700.0
2014-01-17 12:30:00,36.35,36.4,36.35,36.35,10800.0,32.7022,32.7472,32.7022,32.7022,10800.0
2014-01-17 13:00:00,36.34,36.38,36.33,36.35,23100.0,32.6933,32.7292,32.6843,32.7022,23100.0
2014-01-17 13:30:00,36.35,36.38,36.32,36.37,21200.0,32.7022,32.7292,32.6753,32.7202,21200.0
2014-01-17 14:00:00,36.35,36.38,36.34,36.37,21600.0,32.7022,32.7292,32.6933,32.7202,21600.0
2014-01-17 14:30:00,36.37,36.37,36.33,36.34,37800.0,32.7202,32.7202,32.6843,32.6933,37800.0
2014-01-17 15:00:00,36.35,36.38,36.33,36.33,37700.0,32.7022,32.7292,32.6843,32.6843,37700.0
2014-01-17 15:30:00,36.34,36.34,36.21,36.29,90800.0,32.6933,32.6933,32.5763,32.6483,90800.0
2014-01-21 09:30:00,36.54,36.54,36.26,36.38,9100.0,32.8732,32.8732,32.6213,32.7292,9100.0
2014-01-21 10:00:00,36.34,36.41,36.16,36.18,13100.0,32.6933,32.7562,32.5313,32.5493,13100.0
2014-01-21 10:30:00,36.18,36.18,36.03,36.1,29600.0,32.5493,32.5493,32.4144,32.4773,29600.0
2014-01-21 11:00:00,36.12,36.12,35.85,35.9,21000.0,32.4953,32.4953,32.2524,32.2974,21000.0
2014-01-21 11:30:00,35.9,35.95,35.81,35.88,31900.0,32.2974,32.3424,32.2164,32.2794,31900.0
2014-01-21 12:00:00,35.87,35.89,35.68,35.82,13500.0,32.2704,32.2884,32.0995,32.2254,13500.0
2014-01-21 12:30:00,35.81,35.81,35.73,35.73,7400.0,32.2164,32.2164,32.1445,32.1445,7400.0
2014-01-21 13:00:00,35.72,35.83,35.7,35.77,32600.0,32.1355,32.2344,32.1175,32.1805,32600.0
2014-01-21 13:30:00,35.75,35.82,35.69,35.72,18700.0,32.1625,32.2254,32.1085,32.1355,18700.0
2014-01-21 14:00:00,35.73,35.75,35.61,35.71,21700.0,32.1445,32.1625,32.0365,32.1265,21700.0
2014-01-21 14:30:00,35.73,35.83,35.7,35.81,16700.0,32.1445,32.2344,32.1175,32.2164,16700.0
2014-01-21 15:00:00,35.8,35.82,35.56,35.57,37400.0,32.2074,32.2254,31.9915,32.0005,37400.0
2014-01-21 15:30:00,35.58,35.65,35.46,35.55,114800.0,32.0095,32.0725,31.9016,31.9825,114800.0
2014-01-22 09:30:00,35.69,35.8,35.41,35.6,35300.0,32.1085,32.2074,31.8566,32.0275,35300.0
2014-01-22 10:00:00,35.61,35.64,35.46,35.48,23700.0,32.0365,32.0635,31.9016,31.9196,23700.0
2014-01-22 10:30:00,35.49,35.52,35.1,35.18,41400.0,31.9285,31.9555,31.5777,31.6497,41400.0
2014-01-22 11:00:00,35.19,35.25,35.1,35.18,57100.0,31.6587,31.7126,31.5777,31.6497,57100.0
2014-01-22 11:30:00,35.2,35.2,34.99,35.1,46300.0,31.6677,31.6677,31.4787,31.5777,46300.0
2014-01-22 12:00:00,35.1,35.24,35.04,35.24,23400.0,31.5777,31.7036,31.5237,31.7036,23400.0
2014-01-22 12:30:00,35.24,35.36,35.17,35.23,30700.0,31.7036,31.8116,31.6407,31.6946,30700.0
2014-01-22 13:00:00,35.25,35.25,35.1,35.24,22600.0,31.7126,31.7126,31.5777,31.7036,22600.0
2014-01-22 13:30:00,35.27,35.28,35.14,35.21,25200.0,31.7306,31.7396,31.6137,31.6766,25200.0
2014-01-22 14:00:00,35.21,35.26,35.16,35.24,17900.0,31.6766,31.7216,31.6317,31.7036,17900.0
2014-01-22 14:30:00,35.26,35.29,35.2,35.29,25200.0,31.7216,31.7486,31.6677,31.7486,25200.0
2014-01-22 15:00:00,35.29,35.33,35.27,35.29,37900.0,31.7486,31.7846,31.7306,31.7486,37900.0
2014-01-22 15:30:00,35.3,35.32,35.22,35.25,88700.0,31.7576,31.7756,31.6856,31.7126,88700.0
2014-01-23 09:30:00,35.06,35.39,34.73,34.76,70900.0,31.5417,31.8386,31.2448,31.2718,70900.0
2014-01-23 10:00:00,34.79,34.91,34.39,34.63,75900.0,31.2988,31.4068,30.9389,31.1549,75900.0
2014-01-23 10:30:00,34.59,34.64,34.4,34.59,28700.0,31.1189,31.1638,30.9479,31.1189,28700.0
2014-01-23 11:00:00,34.57,34.74,34.57,34.62,16100.0,31.1009,31.2538,31.1009,31.1459,16100.0
2014-01-23 11:30:00,34.64,34.72,34.44,34.47,28900.0,31.1638,31.2358,30.9839,31.0109,28900.0
2014-01-23 12:00:00,34.47,34.55,34.42,34.42,25100.0,31.0109,31.0829,30.9659,30.9659,25100.0
2014-01-23 12:30:00,34.43,34.6,34.35,34.39,45500.0,30.9749,31.1279,30.9029,30.9389,45500.0
2014-01-23 13:00:00,34.37,34.43,34.3,34.37,17800.0,30.9209,30.9749,30.858,30.9209,17800.0
2014-01-23 13:30:00,34.35,34.36,34.19,34.19,36900.0,30.9029,30.9119,30.759,30.759,36900.0
2014-01-23 14:00:00,34.22,34.31,34.11,34.11,36200.0,30.786,30.867,30.687,30.687,36200.0
2014-01-23 14:30:00,34.12,34.52,34.11,34.44,79500.0,30.696,31.0559,30.687,30.9839,79500.0
2014-01-23 15:00:00,34.43,34.5,34.37,34.47,35900.0,30.9749,31.0379,30.9209,31.0109,35900.0
2014-01-23 15:30:00,34.47,34.48,34.37,34.44,205700.0,31.0109,31.0199,30.9209,30.9839,205700.0
2014-01-24 09:30:00,34.11,34.2,33.12,33.79,259100.0,30.687,30.768,29.7964,30.3991,259100.0
2014-01-24 10:00:00,33.84,34.07,33.54,33.54,37400.0,30.4441,30.651,30.1742,30.1742,37400.0
2014-01-24 10:30:00,33.54,33.68,33.49,33.52,85200.0,30.1742,30.3002,30.1293,30.1562,85200.0
2014-01-24 11:00:00,33.52,33.6,33.49,33.55,90800.0,30.1562,30.2282,30.1293,30.1832,90800.0
2014-01-24 11:30:00,33.52,33.67,33.49,33.66,47000.0,30.1562,30.2912,30.1293,30.2822,47000.0
2014-01-24 12:00:00,33.68,33.7,33.59,33.65,37400.0,30.3002,30.3182,30.2192,30.2732,37400.0
2014-01-24 12:30:00,33.64,33.69,33.61,33.68,32000.0,30.2642,30.3092,30.2372,30.3002,32000.0
2014-01-24 13:00:00,33.68,33.71,33.6,33.64,26800.0,30.3002,30.3272,30.2282,30.2642,26800.0
2014-01-24 13:30:00,33.63,33.79,33.61,33.67,36100.0,30.2552,30.3991,30.2372,30.2912,36100.0
2014-01-24 14:00:00,33.69,33.7,33.6,33.62,47000.0,30.3092,30.3182,30.2282,30.2462,47000.0
2014-01-24 14:30:00,33.61,33.67,33.54,33.62,56000.0,30.2372,30.2912,30.1742,30.2462,56000.0
2014-01-24 15:00:00,33.61,33.69,33.56,33.67,56500.0,30.2372,30.3092,30.1922,30.2912,56500.0
2014-01-24 15:30:00,33.68,33.83,33.66,33.78,224700.0,30.3002,30.4351,30.2822,30.3901,224700.0
2014-01-27 09:30:00,33.79,33.99,33.56,33.94,33100.0,30.3991,30.5791,30.1922,30.5341,33100.0
2014-01-27 10:00:00,33.93,33.94,33.49,33.51,20300.0,30.5251,30.5341,30.1293,30.1472,20300.0
2014-01-27 10:30:00,33.48,33.71,33.48,33.65,27900.0,30.1203,30.3272,30.1203,30.2732,27900.0
2014-01-27 11:00:00,33.65,33.78,33.63,33.72,104300.0,30.2732,30.3901,30.2552,30.3362,104300.0
2014-01-27 11:30:00,33.69,33.74,33.64,33.7,122800.0,30.3092,30.3542,30.2642,30.3182,122800.0
2014-01-27 12:00:00,33.68,33.73,33.66,33.69,281200.0,30.3002,30.3452,30.2822,30.3092,281200.0
2014-01-27 12:30:00,33.7,34.06,33.69,34.0,65600.0,30.3182,30.6421,30.3092,30.5881,65600.0
2014-01-27 13:00:00,33.97,34.08,33.82,34.08,45900.0,30.5611,30.66,30.4261,30.66,45900.0
2014-01-27 13:30:00,34.11,34.25,34.0,34.06,125800.0,30.687,30.813,30.5881,30.6421,125800.0
2014-01-27 14:00:00,34.07,34.34,34.07,34.34,37700.0,30.651,30.894,30.651,30.894,37700.0
2014-01-27 14:30:00,34.34,34.48,34.2,34.46,41000.0,30.894,31.0199,30.768,31.0019,41000.0
2014-01-27 15:00:00,34.48,34.7,34.35,34.37,145600.0,31.0199,31.2178,30.9029,30.9209,145600.0
2014-01-27 15:30:00,34.37,34.37,33.81,33.81,183400.0,30.9209,30.9209,30.4171,30.4171,183400.0
2014-01-28 09:30:00,33.91,34.18,33.8,34.18,23900.0,30.5071,30.75,30.4081,30.75,23900.0
2014-01-28 10:00:00,34.19,34.46,34.09,34.1,32300.0,30.759,31.0019,30.669,30.678,32300.0
2014-01-28 10:30:00,34.11,34.13,33.97,34.03,18300.0,30.687,30.705,30.5611,30.6151,18300.0
2014-01-28 11:00:00,34.03,34.03,33.82,33.92,32100.0,30.6151,30.6151,30.4261,30.5161,32100.0
2014-01-28 11:30:00,33.92,33.95,33.66,33.7,31000.0,30.5161,30.5431,30.2822,30.3182,31000.0
2014-01-28 12:00:00,33.7,33.86,33.67,33.86,45100.0,30.3182,30.4621,30.2912,30.4621,45100.0
2014-01-28 12:30:00,33.84,33.88,33.76,33.83,17900.0,30.4441,30.4801,30.3722,30.4351,17900.0
2014-01-28 13:00:00,33.83,33.93,33.83,33.91,20600.0,30.4351,30.5251,30.4351,30.5071,20600.0
2014-01-28 13:30:00,33.92,33.96,33.84,33.89,28400.0,30.5161,30.5521,30.4441,30.4891,28400.0
2014-01-28 14:00:00,33.9,33.93,33.86,33.89,36500.0,30.4981,30.5251,30.4621,30.4891,36500.0
2014-01-28 14:30:00,33.89,34.03,33.86,33.97,111200.0,30.4891,30.6151,30.4621,30.5611,111200.0
2014-01-28 15:00:00,34.0,34.02,33.91,33.92,39300.0,30.5881,30.6061,30.5071,30.5161,39300.0
2014-01-28 15:30:00,33.93,33.96,33.84,33.9,101900.0,30.5251,30.5521,30.4441,30.4981,101900.0
2014-01-29 09:30:00,33.51,33.64,33.01,33.52,24600.0,30.1472,30.2642,29.6974,30.1562,24600.0
2014-01-29 10:00:00,33.5,33.59,33.35,33.57,44300.0,30.1382,30.2192,30.0033,30.2012,44300.0
2014-01-29 10:30:00,33.57,33.71,33.5,33.56,24500.0,30.2012,30.3272,30.1382,30.1922,24500.0
2014-01-29 11:00:00,33.58,33.74,33.53,33.73,26400.0,30.2102,30.3542,30.1652,30.3452,26400.0
2014-01-29 11:30:00,33.72,33.9,33.69,33.87,26200.0,30.3362,30.4981,30.3092,30.4711,26200.0
2014-01-29 12:00:00,33.88,33.94,33.85,33.88,14600.0,30.4801,30.5341,30.4531,30.4801,14600.0
2014-01-29 12:30:00,33.88,33.9,33.72,33.75,14800.0,30.4801,30.4981,30.3362,30.3632,14800.0
2014-01-29 13:00:00,33.75,33.81,33.73,33.75,131900.0,30.3632,30.4171,30.3452,30.3632,131900.0
2014-01-29 13:30:00,33.76,33.81,33.7,33.76,31200.0,30.3722,30.4171,30.3182,30.3722,31200.0
2014-01-29 14:00:00,33.83,33.92,33.52,33.64,37000.0,30.4351,30.5161,30.1562,30.2642,37000.0
2014-01-29 14:30:00,33.61,33.81,33.61,33.63,30200.0,30.2372,30.4171,30.2372,30.2552,30200.0
2014-01-29 15:00:00,33.61,33.72,33.57,33.59,51600.0,30.2372,30.3362,30.2012,30.2192,51600.0
2014-01-29 15:30:00,33.59,33.76,33.53,33.64,211500.0,30.2192,30.3722,30.1652,30.2642,211500.0
2014-01-30 09:30:00,33.99,34.11,33.84,34.0,35600.0,30.5791,30.687,30.4441,30.5881,35600.0
2014-01-30 10:00:00,34.0,34.11,33.95,34.08,23700.0,30.5881,30.687,30.5431,30.66,23700.0
2014-01-30 10:30:00,34.07,34.19,34.03,34.15,62500.0,30.651,30.759,30.6151,30.723,62500.0
2014-01-30 11:00:00,34.18,34.24,34.1,34.17,43500.0,30.75,30.804,30.678,30.741,43500.0
2014-01-30 11:30:00,34.16,34.27,34.06,34.27,51400.0,30.732,30.831,30.6421,30.831,51400.0
2014-01-30 12:00:00,34.27,34.31,34.2,34.24,28500.0,30.831,30.867,30.768,30.804,28500.0
2014-01-30 12:30:00,34.22,34.3,34.14,34.15,51200.0,30.786,30.858,30.714,30.723,51200.0
2014-01-30 13:00:00,34.14,34.14,34.02,34.02,22700.0,30.714,30.714,30.6061,30.6061,22700.0
2014-01-30 13:30:00,34.01,34.08,33.99,34.05,21300.0,30.5971,30.66,30.5791,30.6331,21300.0
2014-01-30 14:00:00,34.04,34.08,33.99,34.07,22900.0,30.6241,30.66,30.5791,30.651,22900.0
2014-01-30 14:30:00,34.08,34.1,33.97,34.02,50800.0,30.66,30.678,30.5611,30.6061,50800.0
2014-01-30 15:00:00,34.02,34.02,33.91,33.95,86900.0,30.6061,30.6061,30.5071,30.5431,86900.0
2014-01-30 15:30:00,33.95,34.0,33.88,33.91,200200.0,30.5431,30.5881,30.4801,30.5071,200200.0
2014-01-31 09:30:00,33.53,33.77,33.34,33.6,72800.0,30.1652,30.3812,29.9943,30.2282,72800.0
2014-01-31 10:00:00,33.58,33.74,33.52,33.65,38200.0,30.2102,30.3542,30.1562,30.2732,38200.0
2014-01-31 10:30:00,33.66,33.84,33.45,33.79,68200.0,30.2822,30.4441,30.0933,30.3991,68200.0
2014-01-31 11:00:00,33.8,33.91,33.69,33.88,20700.0,30.4081,30.5071,30.3092,30.4801,20700.0
2014-01-31 11:30:00,33.88,33.91,33.63,33.68,69200.0,30.4801,30.5071,30.2552,30.3002,69200.0
2014-01-31 12:00:00,33.7,33.9,33.69,33.89,96900.0,30.3182,30.4981,30.3092,30.4891,96900.0
2014-01-31 12:30:00,33.88,33.95,33.82,33.9,87800.0,30.4801,30.5431,30.4261,30.4981,87800.0
2014-01-31 13:00:00,33.91,33.95,33.85,33.85,28800.0,30.5071,30.5431,30.4531,30.4531,28800.0
2014-01-31 13:30:00,33.87,33.92,33.85,33.9,130100.0,30.4711,30.5161,30.4531,30.4981,130100.0
2014-01-31 14:00:00,33.89,33.92,33.88,33.9,14700.0,30.4891,30.5161,30.4801,30.4981,14700.0
2014-01-31 14:30:00,33.9,34.05,33.86,33.97,66600.0,30.4981,30.6331,30.4621,30.5611,66600.0
2014-01-31 15:00:00,33.96,33.96,33.78,33.84,106300.0,30.5521,30.5521,30.3901,30.4441,106300.0
2014-01-31 15:30:00,33.83,33.85,33.74,33.78,345100.0,30.4351,30.4531,30.3542,30.3901,345100.0
2014-02-03 09:30:00,33.77,33.91,33.55,33.73,68300.0,30.3812,30.5071,30.1832,30.3452,68300.0
2014-02-03 10:00:00,33.71,33.71,33.29,33.37,39700.0,30.3272,30.3272,29.9493,30.0213,39700.0
2014-02-03 10:30:00,33.39,33.39,33.31,33.35,27900.0,30.0393,30.0393,29.9673,30.0033,27900.0
2014-02-03 11:00:00,33.35,33.38,33.25,33.29,49200.0,30.0033,30.0303,29.9133,29.9493,49200.0
2014-02-03 11:30:00,33.29,33.32,33.13,33.14,33700.0,29.9493,29.9763,29.8054,29.8144,33700.0
2014-02-03 12:00:00,33.12,33.13,32.9,33.03,97800.0,29.7964,29.8054,29.5985,29.7154,97800.0
2014-02-03 12:30:00,33.02,33.12,32.75,32.77,56600.0,29.7064,29.7964,29.4635,29.4815,56600.0
2014-02-03 13:00:00,32.8,32.89,32.78,32.86,31600.0,29.5085,29.5895,29.4905,29.5625,31600.0
2014-02-03 13:30:00,32.85,32.86,32.7,32.77,37900.0,29.5535,29.5625,29.4185,29.4815,37900.0
2014-02-03 14:00:00,32.75,32.96,32.71,32.96,77200.0,29.4635,29.6524,29.4275,29.6524,77200.0
2014-02-03 14:30:00,32.96,32.96,32.76,32.76,63900.0,29.6524,29.6524,29.4725,29.4725,63900.0
2014-02-03 15:00:00,32.76,33.08,32.73,33.05,97500.0,29.4725,29.7604,29.4455,29.7334,97500.0
2014-02-03 15:30:00,33.05,33.28,33.05,33.23,244400.0,29.7334,29.9403,29.7334,29.8953,244400.0
2014-02-04 09:30:00,33.41,33.44,33.15,33.23,56600.0,30.0573,30.0843,29.8234,29.8953,56600.0
2014-02-04 10:00:00,33.23,33.39,33.2,33.36,78400.0,29.8953,30.0393,29.8684,30.0123,78400.0
2014-02-04 10:30:00,33.38,33.5,33.29,33.32,35600.0,30.0303,30.1382,29.9493,29.9763,35600.0
2014-02-04 11:00:00,33.33,33.51,33.32,33.37,32900.0,29.9853,30.1472,29.9763,30.0213,32900.0
2014-02-04 11:30:00,33.36,33.57,33.36,33.56,33700.0,30.0123,30.2012,30.0123,30.1922,33700.0
2014-02-04 12:00:00,33.57,33.63,33.51,33.51,38500.0,30.2012,30.2552,30.1472,30.1472,38500.0
2014-02-04 12:30:00,33.49,33.58,33.49,33.53,22500.0,30.1293,30.2102,30.1293,30.1652,22500.0
2014-02-04 13:00:00,33.52,33.58,33.45,33.48,30300.0,30.1562,30.2102,30.0933,30.1203,30300.0
2014-02-04 13:30:00,33.49,33.54,33.32,33.36,36300.0,30.1293,30.1742,29.9763,30.0123,36300.0
2014-02-04 14:00:00,33.35,33.43,33.34,33.38,33600.0,30.0033,30.0753,29.9943,30.0303,33600.0
2014-02-04 14:30:00,33.37,33.44,33.36,33.41,32100.0,30.0213,30.0843,30.0123,30.0573,32100.0
2014-02-04 15:00:00,33.41,33.53,33.38,33.41,69900.0,30.0573,30.1652,30.0303,30.0573,69900.0
2014-02-04 15:30:00,33.42,33.69,33.4,33.61,155100.0,30.0663,30.3092,30.0483,30.2372,155100.0
2014-02-05 09:30:00,33.55,33.62,33.28,33.53,103300.0,30.1832,30.2462,29.9403,30.1652,103300.0
2014-02-05 10:00:00,33.53,33.61,33.12,33.15,90200.0,30.1652,30.2372,29.7964,29.8234,90200.0
2014-02-05 10:30:00,33.15,33.35,33.15,33.23,25800.0,29.8234,30.0033,29.8234,29.8953,25800.0
2014-02-05 11:00:00,33.23,33.3,33.13,33.28,27600.0,29.8953,29.9583,29.8054,29.9403,27600.0
2014-02-05 11:30:00,33.26,33.34,33.09,33.31,28300.0,29.9223,29.9943,29.7694,29.9673,28300.0
2014-02-05 12:00:00,33.32,33.34,33.1,33.2,30000.0,29.9763,29.9943,29.7784,29.8684,30000.0
2014-02-05 12:30:00,33.2,33.34,33.19,33.2,22000.0,29.8684,29.9943,29.8594,29.8684,22000.0
2014-02-05 13:00:00,33.2,33.26,33.15,33.16,23300.0,29.8684,29.9223,29.8234,29.8324,23300.0
2014-02-05 13:30:00,33.2,33.27,33.18,33.27,25800.0,29.8684,29.9313,29.8504,29.9313,25800.0
2014-02-05 14:00:00,33.25,33.3,33.2,33.21,15300.0,29.9133,29.9583,29.8684,29.8773,15300.0
2014-02-05 14:30:00,33.21,33.25,33.18,33.18,26800.0,29.8773,29.9133,29.8504,29.8504,26800.0
2014-02-05 15:00:00,33.19,33.29,33.19,33.27,28300.0,29.8594,29.9493,29.8594,29.9313,28300.0
2014-02-05 15:30:00,33.26,33.3,33.16,33.22,170400.0,29.9223,29.9583,29.8324,29.8863,170400.0
2014-02-06 09:30:00,33.36,33.62,33.07,33.16,64500.0,30.0123,30.2462,29.7514,29.8324,64500.0
2014-02-06 10:00:00,33.16,33.28,33.13,33.19,19800.0,29.8324,29.9403,29.8054,29.8594,19800.0
2014-02-06 10:30:00,33.21,33.23,33.01,33.2,77900.0,29.8773,29.8953,29.6974,29.8684,77900.0
2014-02-06 11:00:00,33.2,33.2,32.87,32.87,25000.0,29.8684,29.8684,29.5715,29.5715,25000.0
2014-02-06 11:30:00,32.87,33.1,32.83,33.01,66300.0,29.5715,29.7784,29.5355,29.6974,66300.0
2014-02-06 12:00:00,33.01,33.09,32.97,33.0,17600.0,29.6974,29.7694,29.6614,29.6884,17600.0
2014-02-06 12:30:00,33.0,33.01,32.96,33.0,30400.0,29.6884,29.6974,29.6524,29.6884,30400.0
2014-02-06 13:00:00,33.0,33.01,32.9,33.01,23400.0,29.6884,29.6974,29.5985,29.6974,23400.0
2014-02-06 13:30:00,33.0,33.03,32.94,33.01,22600.0,29.6884,29.7154,29.6344,29.6974,22600.0
2014-02-06 14:00:00,33.02,33.29,33.02,33.25,37500.0,29.7064,29.9493,29.7064,29.9133,37500.0
2014-02-06 14:30:00,33.24,33.36,33.24,33.32,32900.0,29.9043,30.0123,29.9043,29.9763,32900.0
2014-02-06 15:00:00,33.32,33.37,33.14,33.16,53500.0,29.9763,30.0213,29.8144,29.8324,53500.0
2014-02-06 15:30:00,33.15,33.16,32.98,33.09,238700.0,29.8234,29.8324,29.6704,29.7694,238700.0
2014-02-07 09:30:00,33.15,33.48,33.01,33.12,73500.0,29.8234,30.1203,29.6974,29.7964,73500.0
2014-02-07 10:00:00,33.15,33.57,33.15,33.42,40800.0,29.8234,30.2012,29.8234,30.0663,40800.0
2014-02-07 10:30:00,33.41,33.53,33.29,33.41,48600.0,30.0573,30.1652,29.9493,30.0573,48600.0
2014-02-07 11:00:00,33.43,33.74,33.26,33.72,298100.0,30.0753,30.3542,29.9223,30.3362,298100.0
2014-02-07 11:30:00,33.71,33.83,33.7,33.74,75400.0,30.3272,30.4351,30.3182,30.3542,75400.0
2014-02-07 12:00:00,33.77,33.77,33.62,33.66,19700.0,30.3812,30.3812,30.2462,30.2822,19700.0
2014-02-07 12:30:00,33.67,33.72,33.64,33.71,60500.0,30.2912,30.3362,30.2642,30.3272,60500.0
2014-02-07 13:00:00,33.71,33.88,33.71,33.88,23200.0,30.3272,30.4801,30.3272,30.4801,23200.0
2014-02-07 13:30:00,33.89,33.93,33.85,33.9,25000.0,30.4891,30.5251,30.4531,30.4981,25000.0
2014-02-07 14:00:00,33.9,34.0,33.89,33.98,25000.0,30.4981,30.5881,30.4891,30.5701,25000.0
2014-02-07 14:30:00,33.99,34.0,33.96,34.0,37100.0,30.5791,30.5881,30.5521,30.5881,37100.0
2014-02-07 15:00:00,34.01,34.05,34.0,34.02,28900.0,30.5971,30.6331,30.5881,30.6061,28900.0
2014-02-07 15:30:00,34.02,34.09,33.9,33.95,135800.0,30.6061,30.669,30.4981,30.5431,135800.0
2014-02-10 09:30:00,33.91,34.07,33.73,33.95,26100.0,30.5071,30.651,30.3452,30.5431,26100.0
2014-02-10 10:00:00,33.95,33.99,33.86,33.91,22500.0,30.5431,30.5791,30.4621,30.5071,22500.0
2014-02-10 10:30:00,33.91,33.92,33.81,33.88,30100.0,30.5071,30.5161,30.4171,30.4801,30100.0
2014-02-10 11:00:00,33.84,33.93,33.84,33.88,39200.0,30.4441,30.5251,30.4441,30.4801,39200.0
2014-02-10 11:30:00,33.89,33.95,33.88,33.94,25000.0,30.4891,30.5431,30.4801,30.5341,25000.0
2014-02-10 12:00:00,33.93,33.95,33.89,33.92,32400.0,30.5251,30.5431,30.4891,30.5161,32400.0
2014-02-10 12:30:00,33.92,33.97,33.9,33.97,11600.0,30.5161,30.5611,30.4981,30.5611,11600.0
2014-02-10 13:00:00,33.99,34.05,33.9,34.04,29400.0,30.5791,30.6331,30.4981,30.6241,29400.0
2014-02-10 13:30:00,34.04,34.27,34.03,34.25,48800.0,30.6241,30.831,30.6151,30.813,48800.0
2014-02-10 14:00:00,34.24,34.58,34.23,34.57,67800.0,30.804,31.1099,30.795,31.1009,67800.0
2014-02-10 14:30:00,34.55,34.67,34.49,34.49,67000.0,31.0829,31.1908,31.0289,31.0289,67000.0
2014-02-10 15:00:00,34.5,34.52,34.4,34.44,54200.0,31.0379,31.0559,30.9479,30.9839,54200.0
2014-02-10 15:30:00,34.44,34.55,34.39,34.46,178100.0,30.9839,31.0829,30.9389,31.0019,178100.0
2014-02-11 09:30:00,34.53,34.68,34.24,34.37,25000.0,31.0649,31.1998,30.804,30.9209,25000.0
2014-02-11 10:00:00,34.35,34.35,34.18,34.25,57400.0,30.9029,30.9029,30.75,30.813,57400.0
2014-02-11 10:30:00,34.26,34.42,34.24,34.35,34400.0,30.822,30.9659,30.804,30.9029,34400.0
2014-02-11 11:00:00,34.35,34.49,34.3,34.49,60800.0,30.9029,31.0289,30.858,31.0289,60800.0
2014-02-11 11:30:00,34.48,34.63,34.43,34.62,61600.0,31.0199,31.1549,30.9749,31.1459,61600.0
2014-02-11 12:00:00,34.63,34.7,34.47,34.57,40100.0,31.1549,31.2178,31.0109,31.1009,40100.0
2014-02-11 12:30:00,34.57,34.62,34.54,34.56,19800.0,31.1009,31.1459,31.0739,31.0919,19800.0
2014-02-11 13:00:00,34.56,34.62,34.55,34.56,12900.0,31.0919,31.1459,31.0829,31.0919,12900.0
2014-02-11 13:30:00,34.55,34.67,34.55,34.64,24400.0,31.0829,31.1908,31.0829,31.1638,24400.0
2014-02-11 14:00:00,34.67,34.76,34.64,34.64,40300.0,31.1908,31.2718,31.1638,31.1638,40300.0
2014-02-11 14:30:00,34.64,34.69,34.63,34.65,68000.0,31.1638,31.2088,31.1549,31.1728,68000.0
2014-02-11 15:00:00,34.65,34.78,34.64,34.72,132400.0,31.1728,31.2898,31.1638,31.2358,132400.0
2014-02-11 15:30:00,34.72,34.72,34.43,34.65,381500.0,31.2358,31.2358,30.9749,31.1728,381500.0
2014-02-12 09:30:00,34.62,36.58,34.62,35.23,223700.0,31.1459,32.9092,31.1459,31.6946,223700.0
2014-02-12 10:00:00,35.12,35.55,34.62,35.0,138700.0,31.5957,31.9825,31.1459,31.4877,138700.0
2014-02-12 10:30:00,34.94,35.07,34.66,34.96,50200.0,31.4337,31.5507,31.1818,31.4517,50200.0
2014-02-12 11:00:00,34.99,35.42,34.95,35.14,81200.0,31.4787,31.8656,31.4427,31.6137,81200.0
2014-02-12 11:30:00,35.09,35.24,35.0,35.24,31000.0,31.5687,31.7036,31.4877,31.7036,31000.0
2014-02-12 12:00:00,35.17,35.37,35.04,35.23,28900.0,31.6407,31.8206,31.5237,31.6946,28900.0
2014-02-12 12:30:00,35.24,35.24,34.95,35.05,33900.0,31.7036,31.7036,31.4427,31.5327,33900.0
2014-02-12 13:00:00,35.04,35.16,34.93,35.16,63200.0,31.5237,31.6317,31.4247,31.6317,63200.0
2014-02-12 13:30:00,35.13,35.16,35.05,35.1,24500.0,31.6047,31.6317,31.5327,31.5777,24500.0
2014-02-12 14:00:00,35.11,35.19,35.07,35.14,26900.0,31.5867,31.6587,31.5507,31.6137,26900.0
2014-02-12 14:30:00,35.15,35.24,35.07,35.08,29600.0,31.6227,31.7036,31.5507,31.5597,29600.0
2014-02-12 15:00:00,35.07,35.09,34.95,35.05,52500.0,31.5507,31.5687,31.4427,31.5327,52500.0
2014-02-12 15:30:00,35.04,35.3,34.89,35.17,174100.0,31.5237,31.7576,31.3888,31.6407,174100.0
2014-02-13 09:30:00,34.64,35.09,33.62,34.36,274900.0,31.1638,31.5687,30.2462,30.9119,274900.0
2014-02-13 10:00:00,34.32,34.42,33.91,34.14,193200.0,30.876,30.9659,30.5071,30.714,193200.0
2014-02-13 10:30:00,34.1,34.48,33.84,34.48,223600.0,30.678,31.0199,30.4441,31.0199,223600.0
2014-02-13 11:00:00,34.48,34.81,34.37,34.57,51000.0,31.0199,31.3168,30.9209,31.1009,51000.0
2014-02-13 11:30:00,34.55,34.62,34.38,34.62,52900.0,31.0829,31.1459,30.9299,31.1459,52900.0
2014-02-13 12:00:00,34.62,34.94,34.6,34.7,69700.0,31.1459,31.4337,31.1279,31.2178,69700.0
2014-02-13 12:30:00,34.69,34.76,34.57,34.66,28200.0,31.2088,31.2718,31.1009,31.1818,28200.0
2014-02-13 13:00:00,34.67,35.1,34.67,35.09,81200.0,31.1908,31.5777,31.1908,31.5687,81200.0
2014-02-13 13:30:00,35.07,35.31,35.07,35.22,73600.0,31.5507,31.7666,31.5507,31.6856,73600.0
2014-02-13 14:00:00,35.22,35.5,35.22,35.34,83700.0,31.6856,31.9375,31.6856,31.7936,83700.0
2014-02-13 14:30:00,35.34,35.35,35.26,35.35,43600.0,31.7936,31.8026,31.7216,31.8026,43600.0
2014-02-13 15:00:00,35.37,35.62,35.34,35.54,96200.0,31.8206,32.0455,31.7936,31.9735,96200.0
2014-02-13 15:30:00,35.53,35.54,35.28,35.49,218000.0,31.9645,31.9735,31.7396,31.9285,218000.0
2014-02-14 09:30:00,35.48,35.67,35.31,35.56,52200.0,31.9196,32.0905,31.7666,31.9915,52200.0
2014-02-14 10:00:00,35.54,35.61,35.45,35.54,21100.0,31.9735,32.0365,31.8926,31.9735,21100.0
2014-02-14 10:30:00,35.52,35.6,35.46,35.5,19900.0,31.9555,32.0275,31.9016,31.9375,19900.0
2014-02-14 11:00:00,35.5,35.63,35.44,35.63,69300.0,31.9375,32.0545,31.8836,32.0545,69300.0
2014-02-14 11:30:00,35.63,35.63,35.46,35.61,16800.0,32.0545,32.0545,31.9016,32.0365,16800.0
2014-02-14 12:00:00,35.58,35.77,35.58,35.74,19600.0,32.0095,32.1805,32.0095,32.1535,19600.0
2014-02-14 12:30:00,35.73,35.84,35.69,35.77,19100.0,32.1445,32.2434,32.1085,32.1805,19100.0
2014-02-14 13:00:00,35.77,35.84,35.72,35.82,57900.0,32.1805,32.2434,32.1355,32.2254,57900.0
2014-02-14 13:30:00,35.84,35.84,35.74,35.76,34100.0,32.2434,32.2434,32.1535,32.1715,34100.0
2014-02-14 14:00:00,35.75,35.9,35.7,35.88,34700.0,32.1625,32.2974,32.1175,32.2794,34700.0
2014-02-14 14:30:00,35.88,35.89,35.76,35.77,53500.0,32.2794,32.2884,32.1715,32.1805,53500.0
2014-02-14 15:00:00,35.75,35.77,35.66,35.67,40100.0,32.1625,32.1805,32.0815,32.0905,40100.0
2014-02-14 15:30:00,35.68,35.71,35.5,35.57,98700.0,32.0995,32.1265,31.9375,32.0005,98700.0
2014-02-18 09:30:00,35.76,36.73,35.57,36.38,145200.0,32.1715,33.0441,32.0005,32.7292,145200.0
2014-02-18 10:00:00,36.38,36.39,35.87,35.88,158100.0,32.7292,32.7382,32.2704,32.2794,158100.0
2014-02-18 10:30:00,35.87,35.92,35.67,35.91,51700.0,32.2704,32.3154,32.0905,32.3064,51700.0
2014-02-18 11:00:00,35.92,35.95,35.8,35.87,35700.0,32.3154,32.3424,32.2074,32.2704,35700.0
2014-02-18 11:30:00,35.88,35.9,35.72,35.72,31900.0,32.2794,32.2974,32.1355,32.1355,31900.0
2014-02-18 12:00:00,35.73,35.82,35.68,35.82,23400.0,32.1445,32.2254,32.0995,32.2254,23400.0
2014-02-18 12:30:00,35.8,35.8,35.66,35.68,38400.0,32.2074,32.2074,32.0815,32.0995,38400.0
2014-02-18 13:00:00,35.68,35.78,35.66,35.76,34200.0,32.0995,32.1894,32.0815,32.1715,34200.0
2014-02-18 13:30:00,35.73,35.73,35.53,35.61,32200.0,32.1445,32.1445,31.9645,32.0365,32200.0
2014-02-18 14:00:00,35.65,35.68,35.53,35.55,33200.0,32.0725,32.0995,31.9645,31.9825,33200.0
2014-02-18 14:30:00,35.55,35.58,35.46,35.54,30100.0,31.9825,32.0095,31.9016,31.9735,30100.0
2014-02-18 15:00:00,35.51,35.57,35.45,35.57,75300.0,31.9465,32.0005,31.8926,32.0005,75300.0
2014-02-18 15:30:00,35.56,35.72,35.55,35.65,98900.0,31.9915,32.1355,31.9825,32.0725,98900.0
2014-02-19 09:30:00,35.56,35.82,35.28,35.28,88100.0,31.9915,32.2254,31.7396,31.7396,88100.0
2014-02-19 10:00:00,35.31,35.41,35.22,35.34,47300.0,31.7666,31.8566,31.6856,31.7936,47300.0
2014-02-19 10:30:00,35.35,35.37,35.17,35.24,18100.0,31.8026,31.8206,31.6407,31.7036,18100.0
2014-02-19 11:00:00,35.2,35.2,35.05,35.11,14500.0,31.6677,31.6677,31.5327,31.5867,14500.0
2014-02-19 11:30:00,35.1,35.26,35.06,35.12,22000.0,31.5777,31.7216,31.5417,31.5957,22000.0
2014-02-19 12:00:00,35.13,35.22,35.02,35.09,16500.0,31.6047,31.6856,31.5057,31.5687,16500.0
2014-02-19 12:30:00,35.1,35.23,35.07,35.21,14200.0,31.5777,31.6946,31.5507,31.6766,14200.0
2014-02-19 13:00:00,35.21,35.4,35.21,35.38,19000.0,31.6766,31.8476,31.6766,31.8296,19000.0
2014-02-19 13:30:00,35.38,35.53,35.37,35.47,21900.0,31.8296,31.9645,31.8206,31.9106,21900.0
2014-02-19 14:00:00,35.47,35.56,35.42,35.46,25000.0,31.9106,31.9915,31.8656,31.9016,25000.0
2014-02-19 14:30:00,35.46,35.46,35.31,35.34,28100.0,31.9016,31.9016,31.7666,31.7936,28100.0
2014-02-19 15:00:00,35.37,35.38,35.29,35.3,53900.0,31.8206,31.8296,31.7486,31.7576,53900.0
2014-02-19 15:30:00,35.3,35.37,35.15,35.22,192300.0,31.7576,31.8206,31.6227,31.6856,192300.0
2014-02-20 09:30:00,35.2,35.23,34.58,34.69,91700.0,31.6677,31.6946,31.1099,31.2088,91700.0
2014-02-20 10:00:00,34.66,34.9,34.56,34.9,18000.0,31.1818,31.3978,31.0919,31.3978,18000.0
2014-02-20 10:30:00,34.92,35.1,34.92,35.0,26300.0,31.4157,31.5777,31.4157,31.4877,26300.0
2014-02-20 11:00:00,35.02,35.06,34.93,35.06,47800.0,31.5057,31.5417,31.4247,31.5417,47800.0
2014-02-20 11:30:00,35.07,35.12,34.99,35.01,25900.0,31.5507,31.5957,31.4787,31.4967,25900.0
2014-02-20 12:00:00,34.99,35.16,34.98,35.14,25200.0,31.4787,31.6317,31.4697,31.6137,25200.0
2014-02-20 12:30:00,35.16,35.16,34.97,34.98,42300.0,31.6317,31.6317,31.4607,31.4697,42300.0
2014-02-20 13:00:00,34.96,34.98,34.91,34.96,11500.0,31.4517,31.4697,31.4068,31.4517,11500.0
2014-02-20 13:30:00,34.95,35.15,34.95,35.11,37800.0,31.4427,31.6227,31.4427,31.5867,37800.0
2014-02-20 14:00:00,35.1,35.19,35.02,35.02,35300.0,31.5777,31.6587,31.5057,31.5057,35300.0
2014-02-20 14:30:00,35.02,35.06,34.95,34.95,21000.0,31.5057,31.5417,31.4427,31.4427,21000.0
2014-02-20 15:00:00,34.95,34.97,34.89,34.94,30200.0,31.4427,31.4607,31.3888,31.4337,30200.0
2014-02-20 15:30:00,34.94,35.1,34.94,35.0,120200.0,31.4337,31.5777,31.4337,31.4877,120200.0
2014-02-21 09:30:00,35.06,35.22,34.97,35.15,25300.0,31.5417,31.6856,31.4607,31.6227,25300.0
2014-02-21 10:00:00,35.1,35.16,34.92,34.99,26800.0,31.5777,31.6317,31.4157,31.4787,26800.0
2014-02-21 10:30:00,35.0,35.0,34.88,34.92,84400.0,31.4877,31.4877,31.3798,31.4157,84400.0
2014-02-21 11:00:00,34.94,34.99,34.9,34.99,9800.0,31.4337,31.4787,31.3978,31.4787,9800.0
2014-02-21 11:30:00,34.98,34.99,34.85,34.86,31600.0,31.4697,31.4787,31.3528,31.3618,31600.0
2014-02-21 12:00:00,34.87,34.9,34.85,34.9,11800.0,31.3708,31.3978,31.3528,31.3978,11800.0
2014-02-21 12:30:00,34.9,34.95,34.74,34.75,27200.0,31.3978,31.4427,31.2538,31.2628,27200.0
2014-02-21 13:00:00,34.76,34.8,34.74,34.77,21200.0,31.2718,31.3078,31.2538,31.2808,21200.0
2014-02-21 13:30:00,34.77,34.81,34.75,34.79,27100.0,31.2808,31.3168,31.2628,31.2988,27100.0
2014-02-21 14:00:00,34.78,34.86,34.77,34.79,36600.0,31.2898,31.3618,31.2808,31.2988,36600.0
2014-02-21 14:30:00,34.79,34.79,34.64,34.64,33300.0,31.2988,31.2988,31.1638,31.1638,33300.0
2014-02-21 15:00:00,34.64,34.73,34.63,34.65,32800.0,31.1638,31.2448,31.1549,31.1728,32800.0
2014-02-21 15:30:00,34.64,34.98,34.56,34.96,246800.0,31.1638,31.4697,31.0919,31.4517,246800.0
2014-02-24 09:30:00,34.96,35.17,34.79,34.99,27600.0,31.4517,31.6407,31.2988,31.4787,27600.0
2014-02-24 10:00:00,35.03,35.03,34.9,34.97,21700.0,31.5147,31.5147,31.3978,31.4607,21700.0
2014-02-24 10:30:00,34.96,35.22,34.96,35.12,18400.0,31.4517,31.6856,31.4517,31.5957,18400.0
2014-02-24 11:00:00,35.11,35.2,35.09,35.19,10200.0,31.5867,31.6677,31.5687,31.6587,10200.0
2014-02-24 11:30:00,35.17,35.34,35.12,35.34,26400.0,31.6407,31.7936,31.5957,31.7936,26400.0
2014-02-24 12:00:00,35.34,35.43,35.34,35.42,14600.0,31.7936,31.8746,31.7936,31.8656,14600.0
2014-02-24 12:30:00,35.42,35.58,35.42,35.56,41500.0,31.8656,32.0095,31.8656,31.9915,41500.0
2014-02-24 13:00:00,35.55,35.65,35.55,35.63,20600.0,31.9825,32.0725,31.9825,32.0545,20600.0
2014-02-24 13:30:00,35.63,35.69,35.58,35.67,26700.0,32.0545,32.1085,32.0095,32.0905,26700.0
2014-02-24 14:00:00,35.69,35.77,35.66,35.76,39100.0,32.1085,32.1805,32.0815,32.1715,39100.0
2014-02-24 14:30:00,35.75,35.82,35.69,35.77,75200.0,32.1625,32.2254,32.1085,32.1805,75200.0
2014-02-24 15:00:00,35.77,35.8,35.71,35.71,75400.0,32.1805,32.2074,32.1265,32.1265,75400.0
2014-02-24 15:30:00,35.7,35.82,35.62,35.76,421500.0,32.1175,32.2254,32.0455,32.1715,421500.0
2014-02-25 09:30:00,35.73,35.98,35.61,35.87,70100.0,32.1445,32.3694,32.0365,32.2704,70100.0
2014-02-25 10:00:00,35.9,35.94,35.76,35.94,378800.0,32.2974,32.3334,32.1715,32.3334,378800.0
2014-02-25 10:30:00,35.9,35.96,35.8,35.92,21900.0,32.2974,32.3514,32.2074,32.3154,21900.0
2014-02-25 11:00:00,35.92,35.96,35.83,35.91,28100.0,32.3154,32.3514,32.2344,32.3064,28100.0
2014-02-25 11:30:00,35.91,36.07,35.9,35.94,40800.0,32.3064,32.4503,32.2974,32.3334,40800.0
2014-02-25 12:00:00,35.94,36.02,35.87,35.97,21300.0,32.3334,32.4054,32.2704,32.3604,21300.0
2014-02-25 12:30:00,35.98,35.99,35.88,35.88,11200.0,32.3694,32.3784,32.2794,32.2794,11200.0
2014-02-25 13:00:00,35.87,36.07,35.85,35.99,40400.0,32.2704,32.4503,32.2524,32.3784,40400.0
2014-02-25 13:30:00,35.99,36.05,35.86,35.9,31900.0,32.3784,32.4324,32.2614,32.2974,31900.0
2014-02-25 14:00:00,35.88,35.92,35.6,35.61,24200.0,32.2794,32.3154,32.0275,32.0365,24200.0
2014-02-25 14:30:00,35.63,35.72,35.54,35.55,14800.0,32.0545,32.1355,31.9735,31.9825,14800.0
2014-02-25 15:00:00,35.54,35.57,35.4,35.43,29600.0,31.9735,32.0005,31.8476,31.8746,29600.0
2014-02-25 15:30:00,35.45,35.59,35.42,35.56,74800.0,31.8926,32.0185,31.8656,31.9915,74800.0
2014-02-26 09:30:00,35.55,36.52,35.26,35.35,42400.0,31.9916,32.8645,31.7306,31.8116,42400.0
2014-02-26 10:00:00,35.36,35.48,35.31,35.36,18400.0,31.8206,31.9286,31.7756,31.8206,18400.0
2014-02-26 10:30:00,35.37,35.51,35.33,35.47,38500.0,31.8296,31.9556,31.7936,31.9196,38500.0
2014-02-26 11:00:00,35.51,35.62,35.5,35.55,10600.0,31.9556,32.0546,31.9466,31.9916,10600.0
2014-02-26 11:30:00,35.57,35.64,35.44,35.45,11500.0,32.0096,32.0726,31.8926,31.9016,11500.0
2014-02-26 12:00:00,35.42,35.5,35.35,35.4,16200.0,31.8746,31.9466,31.8116,31.8566,16200.0
2014-02-26 12:30:00,35.41,35.53,35.37,35.48,17600.0,31.8656,31.9736,31.8296,31.9286,17600.0
2014-02-26 13:00:00,35.5,35.6,35.38,35.6,66500.0,31.9466,32.0366,31.8386,32.0366,66500.0
2014-02-26 13:30:00,35.59,35.68,35.55,35.62,19100.0,32.0276,32.1086,31.9916,32.0546,19100.0
2014-02-26 14:00:00,35.63,35.69,35.44,35.48,41900.0,32.0636,32.1176,31.8926,31.9286,41900.0
2014-02-26 14:30:00,35.48,35.56,35.44,35.48,36800.0,31.9286,32.0006,31.8926,31.9286,36800.0
2014-02-26 15:00:00,35.47,35.48,35.32,35.4,35100.0,31.9196,31.9286,31.7846,31.8566,35100.0
2014-02-26 15:30:00,35.39,35.44,35.33,35.4,77800.0,31.8476,31.8926,31.7936,31.8566,77800.0
2014-02-27 09:30:00,35.38,35.55,35.09,35.21,56200.0,31.8386,31.9916,31.5776,31.6856,56200.0
2014-02-27 10:00:00,35.22,35.31,35.05,35.3,37800.0,31.6946,31.7756,31.5416,31.7666,37800.0
2014-02-27 10:30:00,35.31,35.38,35.21,35.3,20600.0,31.7756,31.8386,31.6856,31.7666,20600.0
2014-02-27 11:00:00,35.29,35.67,35.28,35.49,48800.0,31.7576,32.0996,31.7486,31.9376,48800.0
2014-02-27 11:30:00,35.48,35.5,35.35,35.35,15100.0,31.9286,31.9466,31.8116,31.8116,15100.0
2014-02-27 12:00:00,35.36,35.46,35.3,35.37,19500.0,31.8206,31.9106,31.7666,31.8296,19500.0
2014-02-27 12:30:00,35.36,35.36,35.27,35.32,16700.0,31.8206,31.8206,31.7396,31.7846,16700.0
2014-02-27 13:00:00,35.31,35.4,35.28,35.38,14900.0,31.7756,31.8566,31.7486,31.8386,14900.0
2014-02-27 13:30:00,35.38,35.44,35.3,35.36,18600.0,31.8386,31.8926,31.7666,31.8206,18600.0
2014-02-27 14:00:00,35.38,35.43,35.33,35.37,20900.0,31.8386,31.8836,31.7936,31.8296,20900.0
2014-02-27 14:30:00,35.37,35.42,35.32,35.39,28300.0,31.8296,31.8746,31.7846,31.8476,28300.0
2014-02-27 15:00:00,35.38,35.49,35.33,35.46,39400.0,31.8386,31.9376,31.7936,31.9106,39400.0
2014-02-27 15:30:00,35.45,35.48,35.38,35.47,92800.0,31.9016,31.9286,31.8386,31.9196,92800.0
2014-02-28 09:30:00,35.39,35.79,35.26,35.55,15200.0,31.8476,32.2075,31.7306,31.9916,15200.0
2014-02-28 10:00:00,35.57,35.65,35.46,35.51,27400.0,32.0096,32.0816,31.9106,31.9556,27400.0
2014-02-28 10:30:00,35.51,35.56,35.45,35.49,36000.0,31.9556,32.0006,31.9016,31.9376,36000.0
2014-02-28 11:00:00,35.49,35.65,35.49,35.55,43300.0,31.9376,32.0816,31.9376,31.9916,43300.0
2014-02-28 11:30:00,35.55,35.75,35.51,35.61,35100.0,31.9916,32.1715,31.9556,32.0456,35100.0
2014-02-28 12:00:00,35.62,35.77,35.58,35.75,41500.0,32.0546,32.1895,32.0186,32.1715,41500.0
2014-02-28 12:30:00,35.74,35.78,35.71,35.72,30000.0,32.1625,32.1985,32.1355,32.1445,30000.0
2014-02-28 13:00:00,35.73,35.9,35.72,35.9,26800.0,32.1535,32.3065,32.1445,32.3065,26800.0
2014-02-28 13:30:00,35.9,35.98,35.87,35.98,46900.0,32.3065,32.3785,32.2795,32.3785,46900.0
2014-02-28 14:00:00,35.97,36.0,35.85,35.9,39200.0,32.3695,32.3965,32.2615,32.3065,39200.0
2014-02-28 14:30:00,35.9,35.93,35.83,35.85,54600.0,32.3065,32.3335,32.2435,32.2615,54600.0
2014-02-28 15:00:00,35.85,35.85,35.63,35.77,71500.0,32.2615,32.2615,32.0636,32.1895,71500.0
2014-02-28 15:30:00,35.77,35.88,35.77,35.87,160200.0,32.1895,32.2885,32.1895,32.2795,160200.0
2014-03-03 09:30:00,35.55,35.73,35.36,35.53,71600.0,31.9916,32.1535,31.8206,31.9736,71600.0
2014-03-03 10:00:00,35.57,35.69,35.55,35.63,46200.0,32.0096,32.1176,31.9916,32.0636,46200.0
2014-03-03 10:30:00,35.67,35.69,35.5,35.5,35100.0,32.0996,32.1176,31.9466,31.9466,35100.0
2014-03-03 11:00:00,35.5,35.51,35.36,35.36,48500.0,31.9466,31.9556,31.8206,31.8206,48500.0
2014-03-03 11:30:00,35.37,35.5,35.33,35.38,40200.0,31.8296,31.9466,31.7936,31.8386,40200.0
2014-03-03 12:00:00,35.38,35.42,35.14,35.17,44900.0,31.8386,31.8746,31.6226,31.6496,44900.0
2014-03-03 12:30:00,35.17,35.3,35.15,35.27,41300.0,31.6496,31.7666,31.6316,31.7396,41300.0
2014-03-03 13:00:00,35.27,35.48,35.25,35.47,38800.0,31.7396,31.9286,31.7216,31.9196,38800.0
2014-03-03 13:30:00,35.47,35.57,35.45,35.5,24500.0,31.9196,32.0096,31.9016,31.9466,24500.0
2014-03-03 14:00:00,35.52,35.55,35.41,35.45,31400.0,31.9646,31.9916,31.8656,31.9016,31400.0
2014-03-03 14:30:00,35.43,35.51,35.43,35.49,36900.0,31.8836,31.9556,31.8836,31.9376,36900.0
2014-03-03 15:00:00,35.48,35.49,35.3,35.38,49000.0,31.9286,31.9376,31.7666,31.8386,49000.0
2014-03-03 15:30:00,35.36,35.62,35.32,35.52,159500.0,31.8206,32.0546,31.7846,31.9646,159500.0
2014-03-04 09:30:00,35.84,36.08,35.78,36.03,20000.0,32.2525,32.4685,32.1985,32.4235,20000.0
2014-03-04 10:00:00,36.03,36.2,36.03,36.15,17200.0,32.4235,32.5765,32.4235,32.5315,17200.0
2014-03-04 10:30:00,36.19,36.33,36.19,36.33,10500.0,32.5675,32.6935,32.5675,32.6935,10500.0
2014-03-04 11:00:00,36.37,36.37,36.22,36.23,15300.0,32.7295,32.7295,32.5945,32.6035,15300.0
2014-03-04 11:30:00,36.22,36.25,36.15,36.19,15900.0,32.5945,32.6215,32.5315,32.5675,15900.0
2014-03-04 12:00:00,36.17,36.25,36.17,36.23,48600.0,32.5495,32.6215,32.5495,32.6035,48600.0
2014-03-04 12:30:00,36.22,36.25,36.11,36.22,24100.0,32.5945,32.6215,32.4955,32.5945,24100.0
2014-03-04 13:00:00,36.23,36.29,36.11,36.14,29900.0,32.6035,32.6575,32.4955,32.5225,29900.0
2014-03-04 13:30:00,36.13,36.15,36.04,36.09,36300.0,32.5135,32.5315,32.4325,32.4775,36300.0
2014-03-04 14:00:00,36.08,36.14,36.02,36.12,30200.0,32.4685,32.5225,32.4145,32.5045,30200.0
2014-03-04 14:30:00,36.11,36.17,36.06,36.15,42000.0,32.4955,32.5495,32.4505,32.5315,42000.0
2014-03-04 15:00:00,36.15,36.24,36.15,36.23,31900.0,32.5315,32.6125,32.5315,32.6035,31900.0
2014-03-04 15:30:00,36.25,36.25,36.13,36.21,96800.0,32.6215,32.6215,32.5135,32.5855,96800.0
2014-03-05 09:30:00,36.23,36.38,36.03,36.35,8500.0,32.6035,32.7385,32.4235,32.7115,8500.0
2014-03-05 10:00:00,36.35,36.51,36.3,36.5,12500.0,32.7115,32.8555,32.6665,32.8465,12500.0
2014-03-05 10:30:00,36.5,36.61,36.46,36.47,9100.0,32.8465,32.9455,32.8105,32.8195,9100.0
2014-03-05 11:00:00,36.47,36.56,36.41,36.42,10300.0,32.8195,32.9005,32.7655,32.7745,10300.0
2014-03-05 11:30:00,36.43,36.48,36.38,36.38,14900.0,32.7835,32.8285,32.7385,32.7385,14900.0
2014-03-05 12:00:00,36.37,36.62,36.36,36.62,29000.0,32.7295,32.9545,32.7205,32.9545,29000.0
2014-03-05 12:30:00,36.62,36.65,36.55,36.57,17000.0,32.9545,32.9815,32.8915,32.9095,17000.0
2014-03-05 13:00:00,36.56,36.71,36.56,36.71,19700.0,32.9005,33.0355,32.9005,33.0355,19700.0
2014-03-05 13:30:00,36.72,36.73,36.66,36.69,14500.0,33.0445,33.0535,32.9905,33.0175,14500.0
2014-03-05 14:00:00,36.65,36.72,36.64,36.69,17800.0,32.9815,33.0445,32.9725,33.0175,17800.0
2014-03-05 14:30:00,36.69,36.75,36.62,36.64,24200.0,33.0175,33.0714,32.9545,32.9725,24200.0
2014-03-05 15:00:00,36.65,36.65,36.49,36.49,29500.0,32.9815,32.9815,32.8375,32.8375,29500.0
2014-03-05 15:30:00,36.5,36.6,36.49,36.59,86900.0,32.8465,32.9365,32.8375,32.9275,86900.0
2014-03-06 09:30:00,36.74,37.12,36.56,37.01,35900.0,33.0625,33.4044,32.9005,33.3054,35900.0
2014-03-06 10:00:00,36.99,37.0,36.74,36.87,40900.0,33.2874,33.2964,33.0625,33.1794,40900.0
2014-03-06 10:30:00,36.83,37.02,36.83,37.01,29300.0,33.1434,33.3144,33.1434,33.3054,29300.0
2014-03-06 11:00:00,37.0,37.09,36.87,36.92,24800.0,33.2964,33.3774,33.1794,33.2244,24800.0
2014-03-06 11:30:00,36.93,36.96,36.86,36.9,23300.0,33.2334,33.2604,33.1704,33.2064,23300.0
2014-03-06 12:00:00,36.9,37.05,36.9,36.97,41300.0,33.2064,33.3414,33.2064,33.2694,41300.0
2014-03-06 12:30:00,36.97,37.08,36.96,36.96,22500.0,33.2694,33.3684,33.2604,33.2604,22500.0
2014-03-06 13:00:00,36.96,37.0,36.87,36.88,17800.0,33.2604,33.2964,33.1794,33.1884,17800.0
2014-03-06 13:30:00,36.89,36.9,36.73,36.75,21500.0,33.1974,33.2064,33.0535,33.0714,21500.0
2014-03-06 14:00:00,36.75,36.89,36.75,36.86,24400.0,33.0714,33.1974,33.0714,33.1704,24400.0
2014-03-06 14:30:00,36.85,36.88,36.76,36.81,21500.0,33.1614,33.1884,33.0804,33.1254,21500.0
2014-03-06 15:00:00,36.81,36.89,36.77,36.89,17700.0,33.1254,33.1974,33.0894,33.1974,17700.0
2014-03-06 15:30:00,36.88,36.92,36.76,36.85,130800.0,33.1884,33.2244,33.0804,33.1614,130800.0
2014-03-07 09:30:00,37.04,37.31,37.0,37.0,32100.0,33.3324,33.5754,33.2964,33.2964,32100.0
2014-03-07 10:00:00,37.0,37.25,37.0,37.14,9500.0,33.2964,33.5214,33.2964,33.4224,9500.0
2014-03-07 10:30:00,37.16,37.28,37.13,37.15,13000.0,33.4404,33.5484,33.4134,33.4314,13000.0
2014-03-07 11:00:00,37.15,37.15,36.95,37.12,12500.0,33.4314,33.4314,33.2514,33.4044,12500.0
2014-03-07 11:30:00,37.15,37.15,37.08,37.12,21800.0,33.4314,33.4314,33.3684,33.4044,21800.0
2014-03-07 12:00:00,37.11,37.14,37.09,37.14,8200.0,33.3954,33.4224,33.3774,33.4224,8200.0
2014-03-07 12:30:00,37.11,37.15,37.1,37.11,4900.0,33.3954,33.4314,33.3864,33.3954,4900.0
2014-03-07 13:00:00,37.11,37.12,37.06,37.06,10800.0,33.3954,33.4044,33.3504,33.3504,10800.0
2014-03-07 13:30:00,37.06,37.16,37.02,37.09,22500.0,33.3504,33.4404,33.3144,33.3774,22500.0
2014-03-07 14:00:00,37.11,37.12,36.89,36.97,15100.0,33.3954,33.4044,33.1974,33.2694,15100.0
2014-03-07 14:30:00,36.99,37.04,36.96,37.03,18600.0,33.2874,33.3324,33.2604,33.3234,18600.0
2014-03-07 15:00:00,37.02,37.04,36.97,36.99,33100.0,33.3144,33.3324,33.2694,33.2874,33100.0
2014-03-07 15:30:00,37.0,37.02,36.96,37.0,79300.0,33.2964,33.3144,33.2604,33.2964,79300.0
2014-03-10 09:30:00,36.9,37.27,36.81,37.11,29000.0,33.2064,33.5394,33.1254,33.3954,29000.0
2014-03-10 10:00:00,37.12,37.12,36.57,36.61,41500.0,33.4044,33.4044,32.9095,32.9455,41500.0
2014-03-10 10:30:00,36.56,36.69,36.33,36.66,33100.0,32.9005,33.0175,32.6935,32.9905,33100.0
2014-03-10 11:00:00,36.7,36.74,36.56,36.67,19700.0,33.0265,33.0625,32.9005,32.9995,19700.0
2014-03-10 11:30:00,36.73,36.74,36.55,36.63,15000.0,33.0535,33.0625,32.8915,32.9635,15000.0
2014-03-10 12:00:00,36.63,36.82,36.61,36.78,34400.0,32.9635,33.1344,32.9455,33.0984,34400.0
2014-03-10 12:30:00,36.8,36.92,36.71,36.78,34200.0,33.1164,33.2244,33.0355,33.0984,34200.0
2014-03-10 13:00:00,36.72,36.85,36.72,36.85,9400.0,33.0445,33.1614,33.0445,33.1614,9400.0
2014-03-10 13:30:00,36.85,36.88,36.77,36.8,19100.0,33.1614,33.1884,33.0894,33.1164,19100.0
2014-03-10 14:00:00,36.81,36.83,36.71,36.73,47000.0,33.1254,33.1434,33.0355,33.0535,47000.0
2014-03-10 14:30:00,36.74,36.89,36.73,36.89,16700.0,33.0625,33.1974,33.0535,33.1974,16700.0
2014-03-10 15:00:00,36.88,36.89,36.74,36.75,23700.0,33.1884,33.1974,33.0625,33.0714,23700.0
2014-03-10 15:30:00,36.75,36.92,36.75,36.91,95800.0,33.0714,33.2244,33.0714,33.2154,95800.0
2014-03-11 09:30:00,36.83,37.13,36.6,36.71,25700.0,33.1434,33.4134,32.9365,33.0355,25700.0
2014-03-11 10:00:00,36.71,36.73,36.32,36.41,89400.0,33.0355,33.0535,32.6845,32.7655,89400.0
2014-03-11 10:30:00,36.42,36.77,36.37,36.72,44800.0,32.7745,33.0894,32.7295,33.0445,44800.0
2014-03-11 11:00:00,36.7,36.75,36.47,36.52,32400.0,33.0265,33.0714,32.8195,32.8645,32400.0
2014-03-11 11:30:00,36.53,36.53,36.32,36.39,50200.0,32.8735,32.8735,32.6845,32.7475,50200.0
2014-03-11 12:00:00,36.38,36.38,36.17,36.25,13100.0,32.7385,32.7385,32.5495,32.6215,13100.0
2014-03-11 12:30:00,36.23,36.26,36.21,36.25,23300.0,32.6035,32.6305,32.5855,32.6215,23300.0
2014-03-11 13:00:00,36.23,36.4,36.21,36.34,34500.0,32.6035,32.7565,32.5855,32.7025,34500.0
2014-03-11 13:30:00,36.34,36.5,36.33,36.45,26300.0,32.7025,32.8465,32.6935,32.8015,26300.0
2014-03-11 14:00:00,36.46,36.48,36.22,36.25,121800.0,32.8105,32.8285,32.5945,32.6215,121800.0
2014-03-11 14:30:00,36.24,36.27,36.22,36.26,71000.0,32.6125,32.6395,32.5945,32.6305,71000.0
2014-03-11 15:00:00,36.26,36.27,36.16,36.24,57500.0,32.6305,32.6395,32.5405,32.6125,57500.0
2014-03-11 15:30:00,36.23,36.44,36.21,36.4,212200.0,32.6035,32.7925,32.5855,32.7565,212200.0
2014-03-12 09:30:00,36.09,36.35,35.87,36.07,16500.0,32.4775,32.7115,32.2795,32.4595,16500.0
2014-03-12 10:00:00,36.09,36.24,35.92,35.92,34300.0,32.4775,32.6125,32.3245,32.3245,34300.0
2014-03-12 10:30:00,35.91,35.95,35.77,35.92,41900.0,32.3155,32.3515,32.1895,32.3245,41900.0
2014-03-12 11:00:00,35.92,36.01,35.9,36.0,54500.0,32.3245,32.4055,32.3065,32.3965,54500.0
2014-03-12 11:30:00,36.0,36.02,35.89,35.91,56400.0,32.3965,32.4145,32.2975,32.3155,56400.0
2014-03-12 12:00:00,35.91,35.99,35.87,35.87,18000.0,32.3155,32.3875,32.2795,32.2795,18000.0
2014-03-12 12:30:00,35.87,35.9,35.83,35.9,18600.0,32.2795,32.3065,32.2435,32.3065,18600.0
2014-03-12 13:00:00,35.91,35.92,35.8,35.8,15600.0,32.3155,32.3245,32.2165,32.2165,15600.0
2014-03-12 13:30:00,35.8,35.83,35.72,35.76,86400.0,32.2165,32.2435,32.1445,32.1805,86400.0
2014-03-12 14:00:00,35.76,35.98,35.76,35.93,52900.0,32.1805,32.3785,32.1805,32.3335,52900.0
2014-03-12 14:30:00,35.91,35.93,35.85,35.86,36400.0,32.3155,32.3335,32.2615,32.2705,36400.0
2014-03-12 15:00:00,35.85,35.87,35.7,35.7,47200.0,32.2615,32.2795,32.1266,32.1266,47200.0
2014-03-12 15:30:00,35.7,36.14,35.69,35.94,272400.0,32.1266,32.5225,32.1176,32.3425,272400.0
2014-03-13 09:30:00,36.11,36.53,35.88,36.42,60600.0,32.4955,32.8735,32.2885,32.7745,60600.0
2014-03-13 10:00:00,36.41,36.55,36.24,36.55,53800.0,32.7655,32.8915,32.6125,32.8915,53800.0
2014-03-13 10:30:00,36.55,36.55,36.19,36.2,70100.0,32.8915,32.8915,32.5675,32.5765,70100.0
2014-03-13 11:00:00,36.21,36.29,36.18,36.2,44400.0,32.5855,32.6575,32.5585,32.5765,44400.0
2014-03-13 11:30:00,36.24,36.26,35.95,35.95,79100.0,32.6125,32.6305,32.3515,32.3515,79100.0
2014-03-13 12:00:00,35.95,36.0,35.84,35.9,59600.0,32.3515,32.3965,32.2525,32.3065,59600.0
2014-03-13 12:30:00,35.9,35.94,35.8,35.8,46900.0,32.3065,32.3425,32.2165,32.2165,46900.0
2014-03-13 13:00:00,35.8,35.89,35.66,35.86,48100.0,32.2165,32.2975,32.0906,32.2705,48100.0
2014-03-13 13:30:00,35.91,35.91,35.7,35.73,82900.0,32.3155,32.3155,32.1266,32.1535,82900.0
2014-03-13 14:00:00,35.73,35.74,35.61,35.64,29800.0,32.1535,32.1625,32.0456,32.0726,29800.0
2014-03-13 14:30:00,35.65,35.71,35.61,35.61,207600.0,32.0816,32.1355,32.0456,32.0456,207600.0
2014-03-13 15:00:00,35.64,35.72,35.53,35.72,66800.0,32.0726,32.1445,31.9736,32.1445,66800.0
2014-03-13 15:30:00,35.7,35.92,35.68,35.81,142500.0,32.1266,32.3245,32.1086,32.2255,142500.0
2014-03-14 09:30:00,35.66,35.84,34.37,35.44,95600.0,32.0906,32.2525,30.9297,31.8926,95600.0
2014-03-14 10:00:00,35.37,35.67,35.32,35.5,60700.0,31.8296,32.0996,31.7846,31.9466,60700.0
2014-03-14 10:30:00,35.49,35.5,35.17,35.17,36500.0,31.9376,31.9466,31.6496,31.6496,36500.0
2014-03-14 11:00:00,35.21,35.25,35.18,35.25,31500.0,31.6856,31.7216,31.6586,31.7216,31500.0
2014-03-14 11:30:00,35.25,35.45,35.23,35.34,69400.0,31.7216,31.9016,31.7036,31.8026,69400.0
2014-03-14 12:00:00,35.34,35.34,35.16,35.21,66900.0,31.8026,31.8026,31.6406,31.6856,66900.0
2014-03-14 12:30:00,35.22,35.36,35.19,35.3,15200.0,31.6946,31.8206,31.6676,31.7666,15200.0
2014-03-14 13:00:00,35.32,35.5,35.3,35.49,30500.0,31.7846,31.9466,31.7666,31.9376,30500.0
2014-03-14 13:30:00,35.48,35.48,35.36,35.46,63000.0,31.9286,31.9286,31.8206,31.9106,63000.0
2014-03-14 14:00:00,35.46,35.49,35.41,35.41,55800.0,31.9106,31.9376,31.8656,31.8656,55800.0
2014-03-14 14:30:00,35.41,35.41,35.28,35.32,40800.0,31.8656,31.8656,31.7486,31.7846,40800.0
2014-03-14 15:00:00,35.33,35.4,35.25,35.26,84400.0,31.7936,31.8566,31.7216,31.7306,84400.0
2014-03-14 15:30:00,35.26,35.38,35.21,35.36,173700.0,31.7306,31.8386,31.6856,31.8206,173700.0
2014-03-17 09:30:00,35.63,35.78,35.52,35.59,26900.0,32.0636,32.1985,31.9646,32.0276,26900.0
2014-03-17 10:00:00,35.65,35.7,35.59,35.6,36500.0,32.0816,32.1266,32.0276,32.0366,36500.0
2014-03-17 10:30:00,35.62,35.62,35.34,35.54,65900.0,32.0546,32.0546,31.8026,31.9826,65900.0
2014-03-17 11:00:00,35.54,35.64,35.51,35.54,29300.0,31.9826,32.0726,31.9556,31.9826,29300.0
2014-03-17 11:30:00,35.5,35.58,35.43,35.58,15300.0,31.9466,32.0186,31.8836,32.0186,15300.0
2014-03-17 12:00:00,35.6,35.62,35.49,35.49,16100.0,32.0366,32.0546,31.9376,31.9376,16100.0
2014-03-17 12:30:00,35.53,35.57,35.5,35.57,12900.0,31.9736,32.0096,31.9466,32.0096,12900.0
2014-03-17 13:00:00,35.57,35.65,35.53,35.61,23700.0,32.0096,32.0816,31.9736,32.0456,23700.0
2014-03-17 13:30:00,35.6,35.8,35.58,35.73,27800.0,32.0366,32.2165,32.0186,32.1535,27800.0
2014-03-17 14:00:00,35.71,35.75,35.68,35.74,20000.0,32.1355,32.1715,32.1086,32.1625,20000.0
2014-03-17 14:30:00,35.74,35.84,35.73,35.82,27600.0,32.1625,32.2525,32.1535,32.2345,27600.0
2014-03-17 15:00:00,35.82,35.83,35.72,35.75,31500.0,32.2345,32.2435,32.1445,32.1715,31500.0
2014-03-17 15:30:00,35.75,35.77,35.56,35.6,122700.0,32.1715,32.1895,32.0006,32.0366,122700.0
2014-03-18 09:30:00,36.04,36.35,36.04,36.31,9000.0,32.4325,32.7115,32.4325,32.6755,9000.0
2014-03-18 10:00:00,36.31,37.75,36.16,36.42,282200.0,32.6755,33.9714,32.5405,32.7745,282200.0
2014-03-18 10:30:00,36.45,36.45,35.87,35.98,196500.0,32.8015,32.8015,32.2795,32.3785,196500.0
2014-03-18 11:00:00,35.98,36.03,35.88,35.9,71300.0,32.3785,32.4235,32.2885,32.3065,71300.0
2014-03-18 11:30:00,35.9,35.91,35.62,35.69,55600.0,32.3065,32.3155,32.0546,32.1176,55600.0
2014-03-18 12:00:00,35.72,35.78,35.63,35.69,35900.0,32.1445,32.1985,32.0636,32.1176,35900.0
2014-03-18 12:30:00,35.7,35.71,35.59,35.6,24200.0,32.1266,32.1355,32.0276,32.0366,24200.0
2014-03-18 13:00:00,35.6,35.73,35.55,35.6,31200.0,32.0366,32.1535,31.9916,32.0366,31200.0
2014-03-18 13:30:00,35.6,35.64,35.47,35.56,20100.0,32.0366,32.0726,31.9196,32.0006,20100.0
2014-03-18 14:00:00,35.56,35.56,35.29,35.29,17600.0,32.0006,32.0006,31.7576,31.7576,17600.0
2014-03-18 14:30:00,35.29,36.34,35.09,36.07,234100.0,31.7576,32.7025,31.5776,32.4595,234100.0
2014-03-18 15:00:00,36.09,36.48,36.04,36.42,155100.0,32.4775,32.8285,32.4325,32.7745,155100.0
2014-03-18 15:30:00,36.42,36.61,36.07,36.3,269200.0,32.7745,32.9455,32.4595,32.6665,269200.0
2014-03-19 09:30:00,36.31,36.54,35.56,36.52,452700.0,32.6755,32.8825,32.0006,32.8645,452700.0
2014-03-19 10:00:00,36.53,36.53,36.32,36.4,147400.0,32.8735,32.8735,32.6845,32.7565,147400.0
2014-03-19 10:30:00,36.41,36.42,36.24,36.26,92900.0,32.7655,32.7745,32.6125,32.6305,92900.0
2014-03-19 11:00:00,36.29,36.3,36.04,36.05,154000.0,32.6575,32.6665,32.4325,32.4415,154000.0
2014-03-19 11:30:00,36.06,36.07,35.51,35.71,145800.0,32.4505,32.4595,31.9556,32.1355,145800.0
2014-03-19 12:00:00,35.69,35.73,35.31,35.32,103700.0,32.1176,32.1535,31.7756,31.7846,103700.0
2014-03-19 12:30:00,35.32,35.5,35.32,35.49,56400.0,31.7846,31.9466,31.7846,31.9376,56400.0
2014-03-19 13:00:00,35.48,35.58,35.47,35.5,71800.0,31.9286,32.0186,31.9196,31.9466,71800.0
2014-03-19 13:30:00,35.48,35.52,35.15,35.4,112000.0,31.9286,31.9646,31.6316,31.8566,112000.0
2014-03-19 14:00:00,35.42,35.85,35.29,35.55,248700.0,31.8746,32.2615,31.7576,31.9916,248700.0
2014-03-19 14:30:00,35.55,35.55,35.33,35.49,255500.0,31.9916,31.9916,31.7936,31.9376,255500.0
2014-03-19 15:00:00,35.49,35.53,35.28,35.45,172300.0,31.9376,31.9736,31.7486,31.9016,172300.0
2014-03-19 15:30:00,35.46,35.5,35.17,35.25,722900.0,31.9106,31.9466,31.6496,31.7216,722900.0
2014-03-20 09:30:00,35.83,36.25,35.8,36.21,3833600.0,32.2435,32.6215,32.2165,32.5855,3833600.0
2014-03-20 10:00:00,36.21,36.54,36.16,36.43,1110200.0,32.5855,32.8825,32.5405,32.7835,1110200.0
2014-03-20 10:30:00,36.44,36.48,36.08,36.3,833900.0,32.7925,32.8285,32.4685,32.6665,833900.0
2014-03-20 11:00:00,36.29,36.32,36.02,36.19,492600.0,32.6575,32.6845,32.4145,32.5675,492600.0
2014-03-20 11:30:00,36.2,36.24,36.1,36.14,255400.0,32.5765,32.6125,32.4865,32.5225,255400.0
2014-03-20 12:00:00,36.13,36.15,35.85,36.07,343400.0,32.5135,32.5315,32.2615,32.4595,343400.0
2014-03-20 12:30:00,36.07,36.33,36.07,36.16,298100.0,32.4595,32.6935,32.4595,32.5405,298100.0
2014-03-20 13:00:00,36.16,36.58,36.15,36.42,330800.0,32.5405,32.9185,32.5315,32.7745,330800.0
2014-03-20 13:30:00,36.42,36.51,36.35,36.45,253900.0,32.7745,32.8555,32.7115,32.8015,253900.0
2014-03-20 14:00:00,36.47,36.75,36.41,36.69,470200.0,32.8195,33.0714,32.7655,33.0175,470200.0
2014-03-20 14:30:00,36.69,36.85,36.63,36.65,471100.0,33.0175,33.1614,32.9635,32.9815,471100.0
2014-03-20 15:00:00,36.65,36.83,36.54,36.75,353300.0,32.9815,33.1434,32.8825,33.0714,353300.0
2014-03-20 15:30:00,36.75,36.87,36.48,36.66,1035200.0,33.0714,33.1794,32.8285,32.9905,1035200.0
2014-03-21 09:30:00,37.0,37.25,36.25,36.38,305000.0,33.2964,33.5214,32.6215,32.7385,305000.0
2014-03-21 10:00:00,36.35,36.6,36.15,36.47,339700.0,32.7115,32.9365,32.5315,32.8195,339700.0
2014-03-21 10:30:00,36.45,37.18,36.39,36.95,256200.0,32.8015,33.4584,32.7475,33.2514,256200.0
2014-03-21 11:00:00,36.96,37.0,36.73,36.98,170900.0,33.2604,33.2964,33.0535,33.2784,170900.0
2014-03-21 11:30:00,37.01,37.16,36.79,36.81,162300.0,33.3054,33.4404,33.1074,33.1254,162300.0
2014-03-21 12:00:00,36.84,37.0,36.73,36.76,95200.0,33.1524,33.2964,33.0535,33.0804,95200.0
2014-03-21 12:30:00,36.76,36.98,36.76,36.85,63800.0,33.0804,33.2784,33.0804,33.1614,63800.0
2014-03-21 13:00:00,36.84,36.89,36.69,36.76,92500.0,33.1524,33.1974,33.0175,33.0804,92500.0
2014-03-21 13:30:00,36.76,36.85,36.55,36.59,64900.0,33.0804,33.1614,32.8915,32.9275,64900.0
2014-03-21 14:00:00,36.57,36.71,36.56,36.59,62100.0,32.9095,33.0355,32.9005,32.9275,62100.0
2014-03-21 14:30:00,36.6,36.67,36.52,36.52,94900.0,32.9365,32.9995,32.8645,32.8645,94900.0
2014-03-21 15:00:00,36.53,36.67,36.38,36.59,217100.0,32.8735,32.9995,32.7385,32.9275,217100.0
2014-03-21 15:30:00,36.59,36.62,36.47,36.58,563600.0,32.9275,32.9545,32.8195,32.9185,563600.0
2014-03-24 09:30:00,36.62,37.21,36.62,36.87,276800.0,32.9545,33.4854,32.9545,33.1794,276800.0
2014-03-24 10:00:00,36.87,36.87,36.25,36.26,237300.0,33.1794,33.1794,32.6215,32.6305,237300.0
2014-03-24 10:30:00,36.27,36.45,36.12,36.43,147200.0,32.6395,32.8015,32.5045,32.7835,147200.0
2014-03-24 11:00:00,36.42,36.89,36.39,36.81,84400.0,32.7745,33.1974,32.7475,33.1254,84400.0
2014-03-24 11:30:00,36.8,36.97,36.73,36.84,141100.0,33.1164,33.2694,33.0535,33.1524,141100.0
2014-03-24 12:00:00,36.84,36.94,36.81,36.82,76600.0,33.1524,33.2424,33.1254,33.1344,76600.0
2014-03-24 12:30:00,36.82,36.84,36.74,36.8,51000.0,33.1344,33.1524,33.0625,33.1164,51000.0
2014-03-24 13:00:00,36.79,36.94,36.77,36.91,65600.0,33.1074,33.2424,33.0894,33.2154,65600.0
2014-03-24 13:30:00,36.91,36.94,36.85,36.91,77500.0,33.2154,33.2424,33.1614,33.2154,77500.0
2014-03-24 14:00:00,36.92,36.94,36.86,36.94,78500.0,33.2244,33.2424,33.1704,33.2424,78500.0
2014-03-24 14:30:00,36.94,37.02,36.85,36.94,141500.0,33.2424,33.3144,33.1614,33.2424,141500.0
2014-03-24 15:00:00,36.94,36.97,36.84,36.91,62600.0,33.2424,33.2694,33.1524,33.2154,62600.0
2014-03-24 15:30:00,36.92,36.93,36.71,36.73,275900.0,33.2244,33.2334,33.0355,33.0535,275900.0
2014-03-25 09:30:00,36.87,37.18,36.81,36.88,92700.0,33.1794,33.4584,33.1254,33.1884,92700.0
2014-03-25 10:00:00,36.89,36.92,36.68,36.77,68300.0,33.1974,33.2244,33.0085,33.0894,68300.0
2014-03-25 10:30:00,36.77,36.77,36.53,36.62,108400.0,33.0894,33.0894,32.8735,32.9545,108400.0
2014-03-25 11:00:00,36.64,36.71,36.31,36.38,138000.0,32.9725,33.0355,32.6755,32.7385,138000.0
2014-03-25 11:30:00,36.38,36.49,36.28,36.48,73500.0,32.7385,32.8375,32.6485,32.8285,73500.0
2014-03-25 12:00:00,36.47,36.63,36.45,36.56,67600.0,32.8195,32.9635,32.8015,32.9005,67600.0
2014-03-25 12:30:00,36.56,36.66,36.55,36.57,61100.0,32.9005,32.9905,32.8915,32.9095,61100.0
2014-03-25 13:00:00,36.57,36.94,36.57,36.92,65100.0,32.9095,33.2424,32.9095,33.2244,65100.0
2014-03-25 13:30:00,36.93,36.97,36.78,36.83,53700.0,33.2334,33.2694,33.0984,33.1434,53700.0
2014-03-25 14:00:00,36.85,37.03,36.83,36.9,99800.0,33.1614,33.3234,33.1434,33.2064,99800.0
2014-03-25 14:30:00,36.89,37.0,36.89,37.0,76100.0,33.1974,33.2964,33.1974,33.2964,76100.0
2014-03-25 15:00:00,37.0,37.0,36.71,36.74,152800.0,33.2964,33.2964,33.0355,33.0625,152800.0
2014-03-25 15:30:00,36.75,36.78,36.47,36.5,337400.0,33.0714,33.0984,32.8195,32.8465,337400.0
2014-03-26 09:30:00,36.66,36.75,36.26,36.29,53300.0,32.9905,33.0714,32.6305,32.6575,53300.0
2014-03-26 10:00:00,36.31,36.42,36.17,36.27,340500.0,32.6755,32.7745,32.5495,32.6395,340500.0
2014-03-26 10:30:00,36.27,36.4,36.24,36.29,84500.0,32.6395,32.7565,32.6125,32.6575,84500.0
2014-03-26 11:00:00,36.3,36.51,36.3,36.49,106500.0,32.6665,32.8555,32.6665,32.8375,106500.0
2014-03-26 11:30:00,36.5,36.5,36.3,36.35,66200.0,32.8465,32.8465,32.6665,32.7115,66200.0
2014-03-26 12:00:00,36.35,36.4,36.28,36.29,71300.0,32.7115,32.7565,32.6485,32.6575,71300.0
2014-03-26 12:30:00,36.29,36.29,36.17,36.2,38500.0,32.6575,32.6575,32.5495,32.5765,38500.0
2014-03-26 13:00:00,36.18,36.25,36.07,36.1,67900.0,32.5585,32.6215,32.4595,32.4865,67900.0
2014-03-26 13:30:00,36.1,36.25,36.09,36.12,147300.0,32.4865,32.6215,32.4775,32.5045,147300.0
2014-03-26 14:00:00,36.12,36.22,36.09,36.14,127300.0,32.5045,32.5945,32.4775,32.5225,127300.0
2014-03-26 14:30:00,36.15,36.18,36.1,36.11,162100.0,32.5315,32.5585,32.4865,32.4955,162100.0
2014-03-26 15:00:00,36.12,36.13,35.94,35.95,189100.0,32.5045,32.5135,32.3425,32.3515,189100.0
2014-03-26 15:30:00,35.94,36.06,35.88,35.94,403000.0,32.3425,32.4505,32.2885,32.3425,403000.0
2014-03-27 09:30:00,35.79,36.42,35.79,36.09,93400.0,32.2075,32.7745,32.2075,32.4775,93400.0
2014-03-27 10:00:00,36.1,36.1,35.6,36.0,187300.0,32.4865,32.4865,32.0366,32.3965,187300.0
2014-03-27 10:30:00,36.01,36.02,35.76,35.84,50400.0,32.4055,32.4145,32.1805,32.2525,50400.0
2014-03-27 11:00:00,35.84,35.85,35.46,35.62,197600.0,32.2525,32.2615,31.9106,32.0546,197600.0
2014-03-27 11:30:00,35.64,35.65,35.54,35.63,79700.0,32.0726,32.0816,31.9826,32.0636,79700.0
2014-03-27 12:00:00,35.64,35.65,35.2,35.45,127000.0,32.0726,32.0816,31.6766,31.9016,127000.0
2014-03-27 12:30:00,35.45,35.47,35.25,35.29,96700.0,31.9016,31.9196,31.7216,31.7576,96700.0
2014-03-27 13:00:00,35.29,35.53,35.28,35.53,60800.0,31.7576,31.9736,31.7486,31.9736,60800.0
2014-03-27 13:30:00,35.53,35.78,35.47,35.78,70100.0,31.9736,32.1985,31.9196,32.1985,70100.0
2014-03-27 14:00:00,35.78,35.9,35.72,35.9,91500.0,32.1985,32.3065,32.1445,32.3065,91500.0
2014-03-27 14:30:00,35.91,35.91,35.65,35.68,82500.0,32.3155,32.3155,32.0816,32.1086,82500.0
2014-03-27 15:00:00,35.69,35.7,35.57,35.7,70700.0,32.1176,32.1266,32.0096,32.1266,70700.0
2014-03-27 15:30:00,35.7,35.75,35.6,35.63,229700.0,32.1266,32.1715,32.0366,32.0636,229700.0
2014-03-28 09:30:00,35.72,35.72,35.27,35.49,68200.0,32.1445,32.1445,31.7396,31.9376,68200.0
2014-03-28 10:00:00,35.49,35.6,35.27,35.54,188200.0,31.9376,32.0366,31.7396,31.9826,188200.0
2014-03-28 10:30:00,35.55,35.67,35.43,35.63,148300.0,31.9916,32.0996,31.8836,32.0636,148300.0
2014-03-28 11:00:00,35.63,35.75,35.59,35.59,97100.0,32.0636,32.1715,32.0276,32.0276,97100.0
2014-03-28 11:30:00,35.59,35.6,35.47,35.59,77900.0,32.0276,32.0366,31.9196,32.0276,77900.0
2014-03-28 12:00:00,35.59,35.59,35.51,35.51,66300.0,32.0276,32.0276,31.9556,31.9556,66300.0
2014-03-28 12:30:00,35.51,35.7,35.51,35.7,98000.0,31.9556,32.1266,31.9556,32.1266,98000.0
2014-03-28 13:00:00,35.7,35.73,35.62,35.66,141300.0,32.1266,32.1535,32.0546,32.0906,141300.0
2014-03-28 13:30:00,35.68,35.8,35.63,35.8,94400.0,32.1086,32.2165,32.0636,32.2165,94400.0
2014-03-28 14:00:00,35.81,35.81,35.51,35.51,118700.0,32.2255,32.2255,31.9556,31.9556,118700.0
2014-03-28 14:30:00,35.52,35.6,35.46,35.53,180900.0,31.9646,32.0366,31.9106,31.9736,180900.0
2014-03-28 15:00:00,35.53,35.53,35.21,35.22,328600.0,31.9736,31.9736,31.6856,31.6946,328600.0
2014-03-28 15:30:00,35.22,35.5,35.21,35.48,870800.0,31.6946,31.9466,31.6856,31.9286,870800.0
2014-03-31 09:30:00,36.23,36.52,35.9,35.9,223000.0,32.6035,32.8645,32.3065,32.3065,223000.0
2014-03-31 10:00:00,35.92,36.4,35.88,36.32,141000.0,32.3245,32.7565,32.2885,32.6845,141000.0
2014-03-31 10:30:00,36.37,36.62,36.21,36.55,116500.0,32.7295,32.9545,32.5855,32.8915,116500.0
2014-03-31 11:00:00,36.54,36.68,36.46,36.56,236100.0,32.8825,33.0085,32.8105,32.9005,236100.0
2014-03-31 11:30:00,36.59,36.59,36.33,36.36,87700.0,32.9275,32.9275,32.6935,32.7205,87700.0
2014-03-31 12:00:00,36.38,36.54,36.38,36.49,57300.0,32.7385,32.8825,32.7385,32.8375,57300.0
2014-03-31 12:30:00,36.5,36.57,36.39,36.5,78500.0,32.8465,32.9095,32.7475,32.8465,78500.0
2014-03-31 13:00:00,36.48,36.55,36.4,36.5,66300.0,32.8285,32.8915,32.7565,32.8465,66300.0
2014-03-31 13:30:00,36.48,36.55,36.39,36.49,90700.0,32.8285,32.8915,32.7475,32.8375,90700.0
2014-03-31 14:00:00,36.52,36.63,36.4,36.45,88100.0,32.8645,32.9635,32.7565,32.8015,88100.0
2014-03-31 14:30:00,36.45,36.5,36.38,36.4,70200.0,32.8015,32.8465,32.7385,32.7565,70200.0
2014-03-31 15:00:00,36.4,36.43,36.09,36.11,275400.0,32.7565,32.7835,32.4775,32.4955,275400.0
2014-03-31 15:30:00,36.13,36.31,36.1,36.26,640700.0,32.5135,32.6755,32.4865,32.6305,640700.0
2014-04-01 09:30:00,36.51,36.74,36.51,36.59,132500.0,32.8555,33.0625,32.8555,32.9275,132500.0
2014-04-01 10:00:00,36.6,36.62,36.51,36.57,32500.0,32.9365,32.9545,32.8555,32.9095,32500.0
2014-04-01 10:30:00,36.57,36.62,36.49,36.6,51400.0,32.9095,32.9545,32.8375,32.9365,51400.0
2014-04-01 11:00:00,36.59,36.6,36.53,36.56,58400.0,32.9275,32.9365,32.8735,32.9005,58400.0
2014-04-01 11:30:00,36.57,36.6,36.48,36.48,53700.0,32.9095,32.9365,32.8285,32.8285,53700.0
2014-04-01 12:00:00,36.48,36.52,36.38,36.44,72900.0,32.8285,32.8645,32.7385,32.7925,72900.0
2014-04-01 12:30:00,36.45,36.57,36.44,36.54,38400.0,32.8015,32.9095,32.7925,32.8825,38400.0
2014-04-01 13:00:00,36.53,36.55,36.48,36.5,114500.0,32.8735,32.8915,32.8285,32.8465,114500.0
2014-04-01 13:30:00,36.5,36.58,36.43,36.58,27400.0,32.8465,32.9185,32.7835,32.9185,27400.0
2014-04-01 14:00:00,36.57,36.6,36.5,36.5,106600.0,32.9095,32.9365,32.8465,32.8465,106600.0
2014-04-01 14:30:00,36.54,36.62,36.49,36.62,56000.0,32.8825,32.9545,32.8375,32.9545,56000.0
2014-04-01 15:00:00,36.61,36.72,36.57,36.71,61600.0,32.9455,33.0445,32.9095,33.0355,61600.0
2014-04-01 15:30:00,36.71,36.78,36.63,36.76,213200.0,33.0355,33.0984,32.9635,33.0804,213200.0
2014-04-02 09:30:00,36.97,36.99,36.8,36.93,118300.0,33.2694,33.2874,33.1164,33.2334,118300.0
2014-04-02 10:00:00,36.92,37.09,36.92,37.04,119800.0,33.2244,33.3774,33.2244,33.3324,119800.0
2014-04-02 10:30:00,37.03,37.05,36.97,37.02,311000.0,33.3234,33.3414,33.2694,33.3144,311000.0
2014-04-02 11:00:00,37.02,37.05,36.95,37.0,239300.0,33.3144,33.3414,33.2514,33.2964,239300.0
2014-04-02 11:30:00,37.02,37.02,36.92,36.95,76700.0,33.3144,33.3144,33.2244,33.2514,76700.0
2014-04-02 12:00:00,36.96,36.97,36.85,36.86,170300.0,33.2604,33.2694,33.1614,33.1704,170300.0
2014-04-02 12:30:00,36.86,36.95,36.84,36.84,174500.0,33.1704,33.2514,33.1524,33.1524,174500.0
2014-04-02 13:00:00,36.85,36.9,36.83,36.86,105100.0,33.1614,33.2064,33.1434,33.1704,105100.0
2014-04-02 13:30:00,36.88,36.92,36.76,36.76,152700.0,33.1884,33.2244,33.0804,33.0804,152700.0
2014-04-02 14:00:00,36.76,36.84,36.61,36.7,336000.0,33.0804,33.1524,32.9455,33.0265,336000.0
2014-04-02 14:30:00,36.7,37.09,36.48,37.08,220300.0,33.0265,33.3774,32.8285,33.3684,220300.0
2014-04-02 15:00:00,37.09,37.14,36.94,37.11,114800.0,33.3774,33.4224,33.2424,33.3954,114800.0
2014-04-02 15:30:00,37.12,37.21,37.09,37.19,383500.0,33.4044,33.4854,33.3774,33.4674,383500.0
2014-04-03 09:30:00,37.22,37.46,37.05,37.37,135400.0,33.4944,33.7104,33.3414,33.6294,135400.0
2014-04-03 10:00:00,37.37,37.41,37.21,37.32,216600.0,33.6294,33.6654,33.4854,33.5844,216600.0
2014-04-03 10:30:00,37.31,37.48,37.23,37.38,203300.0,33.5754,33.7284,33.5034,33.6384,203300.0
2014-04-03 11:00:00,37.37,37.4,37.3,37.38,156800.0,33.6294,33.6564,33.5664,33.6384,156800.0
2014-04-03 11:30:00,37.36,37.37,37.07,37.21,84200.0,33.6204,33.6294,33.3594,33.4854,84200.0
2014-04-03 12:00:00,37.2,37.3,37.14,37.29,26800.0,33.4764,33.5664,33.4224,33.5574,26800.0
2014-04-03 12:30:00,37.29,37.36,37.21,37.35,29900.0,33.5574,33.6204,33.4854,33.6114,29900.0
2014-04-03 13:00:00,37.35,37.36,37.24,37.25,47800.0,33.6114,33.6204,33.5124,33.5214,47800.0
2014-04-03 13:30:00,37.25,37.32,37.18,37.27,72800.0,33.5214,33.5844,33.4584,33.5394,72800.0
2014-04-03 14:00:00,37.3,37.36,37.21,37.23,33000.0,33.5664,33.6204,33.4854,33.5034,33000.0
2014-04-03 14:30:00,37.23,37.26,37.13,37.23,40400.0,33.5034,33.5304,33.4134,33.5034,40400.0
2014-04-03 15:00:00,37.24,37.3,37.14,37.23,70200.0,33.5124,33.5664,33.4224,33.5034,70200.0
2014-04-03 15:30:00,37.23,37.31,37.23,37.25,119200.0,33.5034,33.5754,33.5034,33.5214,119200.0
2014-04-04 09:30:00,37.39,37.58,37.3,37.36,63600.0,33.6474,33.8184,33.5664,33.6204,63600.0
2014-04-04 10:00:00,37.35,37.59,37.33,37.51,94200.0,33.6114,33.8274,33.5934,33.7554,94200.0
2014-04-04 10:30:00,37.51,37.56,37.45,37.45,48900.0,33.7554,33.8004,33.7014,33.7014,48900.0
2014-04-04 11:00:00,37.45,37.45,37.16,37.23,96100.0,33.7014,33.7014,33.4404,33.5034,96100.0
2014-04-04 11:30:00,37.24,37.35,37.03,37.17,46300.0,33.5124,33.6114,33.3234,33.4494,46300.0
2014-04-04 12:00:00,37.16,37.16,36.83,36.83,55500.0,33.4404,33.4404,33.1434,33.1434,55500.0
2014-04-04 12:30:00,36.86,37.0,36.79,36.95,125700.0,33.1704,33.2964,33.1074,33.2514,125700.0
2014-04-04 13:00:00,36.95,37.05,36.88,36.96,81100.0,33.2514,33.3414,33.1884,33.2604,81100.0
2014-04-04 13:30:00,36.94,36.95,36.79,36.8,103100.0,33.2424,33.2514,33.1074,33.1164,103100.0
2014-04-04 14:00:00,36.8,36.94,36.74,36.9,84200.0,33.1164,33.2424,33.0625,33.2064,84200.0
2014-04-04 14:30:00,36.9,36.9,36.75,36.81,112500.0,33.2064,33.2064,33.0714,33.1254,112500.0
2014-04-04 15:00:00,36.82,36.86,36.7,36.83,130600.0,33.1344,33.1704,33.0265,33.1434,130600.0
2014-04-04 15:30:00,36.84,36.85,36.66,36.81,318100.0,33.1524,33.1614,32.9905,33.1254,318100.0
2014-04-07 09:30:00,36.77,36.97,36.56,36.77,76200.0,33.0894,33.2694,32.9005,33.0894,76200.0
2014-04-07 10:00:00,36.76,36.81,36.4,36.66,300100.0,33.0804,33.1254,32.7565,32.9905,300100.0
2014-04-07 10:30:00,36.66,36.74,36.52,36.7,135800.0,32.9905,33.0625,32.8645,33.0265,135800.0
2014-04-07 11:00:00,36.69,36.71,36.53,36.55,66200.0,33.0175,33.0355,32.8735,32.8915,66200.0
2014-04-07 11:30:00,36.55,36.6,36.42,36.42,90100.0,32.8915,32.9365,32.7745,32.7745,90100.0
2014-04-07 12:00:00,36.42,36.6,36.4,36.45,139300.0,32.7745,32.9365,32.7565,32.8015,139300.0
2014-04-07 12:30:00,36.43,36.44,36.22,36.32,90300.0,32.7835,32.7925,32.5945,32.6845,90300.0
2014-04-07 13:00:00,36.32,36.34,36.08,36.09,84100.0,32.6845,32.7025,32.4685,32.4775,84100.0
2014-04-07 13:30:00,36.09,36.09,35.89,36.04,107300.0,32.4775,32.4775,32.2975,32.4325,107300.0
2014-04-07 14:00:00,36.04,36.05,35.95,35.99,78300.0,32.4325,32.4415,32.3515,32.3875,78300.0
2014-04-07 14:30:00,35.98,36.01,35.9,35.91,120500.0,32.3785,32.4055,32.3065,32.3155,120500.0
2014-04-07 15:00:00,35.91,36.05,35.89,35.9,240100.0,32.3155,32.4415,32.2975,32.3065,240100.0
2014-04-07 15:30:00,35.89,36.01,35.84,36.01,303700.0,32.2975,32.4055,32.2525,32.4055,303700.0
2014-04-08 09:30:00,35.95,36.26,35.95,36.0,214100.0,32.3515,32.6305,32.3515,32.3965,214100.0
2014-04-08 10:00:00,36.0,36.26,35.95,36.23,368100.0,32.3965,32.6305,32.3515,32.6035,368100.0
2014-04-08 10:30:00,36.22,36.27,36.09,36.18,136600.0,32.5945,32.6395,32.4775,32.5585,136600.0
2014-04-08 11:00:00,36.18,36.28,36.13,36.19,100100.0,32.5585,32.6485,32.5135,32.5675,100100.0
2014-04-08 11:30:00,36.2,36.28,36.17,36.26,81700.0,32.5765,32.6485,32.5495,32.6305,81700.0
2014-04-08 12:00:00,36.26,36.44,36.22,36.44,113600.0,32.6305,32.7925,32.5945,32.7925,113600.0
2014-04-08 12:30:00,36.44,36.75,36.41,36.75,253000.0,32.7925,33.0714,32.7655,33.0714,253000.0
2014-04-08 13:00:00,36.73,36.83,36.7,36.8,238700.0,33.0535,33.1434,33.0265,33.1164,238700.0
2014-04-08 13:30:00,36.81,36.82,36.46,36.49,231500.0,33.1254,33.1344,32.8105,32.8375,231500.0
2014-04-08 14:00:00,36.49,36.5,36.32,36.38,160900.0,32.8375,32.8465,32.6845,32.7385,160900.0
2014-04-08 14:30:00,36.38,36.42,35.91,35.97,125100.0,32.7385,32.7745,32.3155,32.3695,125100.0
2014-04-08 15:00:00,35.97,36.0,35.9,35.93,165000.0,32.3695,32.3965,32.3065,32.3335,165000.0
2014-04-08 15:30:00,35.93,36.02,35.66,35.91,509600.0,32.3335,32.4145,32.0906,32.3155,509600.0
2014-04-09 09:30:00,35.99,36.13,35.65,35.81,235000.0,32.3875,32.5135,32.0816,32.2255,235000.0
2014-04-09 10:00:00,35.8,36.12,35.78,35.89,192100.0,32.2165,32.5045,32.1985,32.2975,192100.0
2014-04-09 10:30:00,35.89,35.98,35.87,35.93,114600.0,32.2975,32.3785,32.2795,32.3335,114600.0
2014-04-09 11:00:00,35.94,35.97,35.88,35.94,87400.0,32.3425,32.3695,32.2885,32.3425,87400.0
2014-04-09 11:30:00,35.94,36.26,35.9,36.26,96000.0,32.3425,32.6305,32.3065,32.6305,96000.0
2014-04-09 12:00:00,36.26,36.35,36.26,36.31,65500.0,32.6305,32.7115,32.6305,32.6755,65500.0
2014-04-09 12:30:00,36.32,36.34,36.14,36.21,47100.0,32.6845,32.7025,32.5225,32.5855,47100.0
2014-04-09 13:00:00,36.21,36.27,36.16,36.26,55100.0,32.5855,32.6395,32.5405,32.6305,55100.0
2014-04-09 13:30:00,36.26,36.27,36.2,36.22,65500.0,32.6305,32.6395,32.5765,32.5945,65500.0
2014-04-09 14:00:00,36.22,36.32,36.2,36.26,101200.0,32.5945,32.6845,32.5765,32.6305,101200.0
2014-04-09 14:30:00,36.27,36.36,36.21,36.22,66400.0,32.6395,32.7205,32.5855,32.5945,66400.0
2014-04-09 15:00:00,36.21,36.24,36.1,36.14,203800.0,32.5855,32.6125,32.4865,32.5225,203800.0
2014-04-09 15:30:00,36.14,36.37,36.14,36.3,214100.0,32.5225,32.7295,32.5225,32.6665,214100.0
2014-04-10 09:30:00,36.27,36.76,36.07,36.75,78200.0,32.6395,33.0804,32.4595,33.0714,78200.0
2014-04-10 10:00:00,36.76,36.76,36.38,36.6,122900.0,33.0804,33.0804,32.7385,32.9365,122900.0
2014-04-10 10:30:00,36.59,36.63,36.29,36.3,254200.0,32.9275,32.9635,32.6575,32.6665,254200.0
2014-04-10 11:00:00,36.3,36.31,36.01,36.07,142700.0,32.6665,32.6755,32.4055,32.4595,142700.0
2014-04-10 11:30:00,36.07,36.07,35.91,35.91,169800.0,32.4595,32.4595,32.3155,32.3155,169800.0
2014-04-10 12:00:00,35.92,35.98,35.8,35.81,81100.0,32.3245,32.3785,32.2165,32.2255,81100.0
2014-04-10 12:30:00,35.78,35.89,35.62,35.62,59000.0,32.1985,32.2975,32.0546,32.0546,59000.0
2014-04-10 13:00:00,35.63,35.81,35.4,35.57,74700.0,32.0636,32.2255,31.8566,32.0096,74700.0
2014-04-10 13:30:00,35.55,35.79,35.54,35.79,45000.0,31.9916,32.2075,31.9826,32.2075,45000.0
2014-04-10 14:00:00,35.78,35.85,35.69,35.69,47300.0,32.1985,32.2615,32.1176,32.1176,47300.0
2014-04-10 14:30:00,35.7,35.72,35.4,35.48,143600.0,32.1266,32.1445,31.8566,31.9286,143600.0
2014-04-10 15:00:00,35.5,35.6,35.45,35.56,238300.0,31.9466,32.0366,31.9016,32.0006,238300.0
2014-04-10 15:30:00,35.56,35.77,35.55,35.68,304200.0,32.0006,32.1895,31.9916,32.1086,304200.0
2014-04-11 09:30:00,35.38,35.41,35.02,35.28,89900.0,31.8386,31.8656,31.5146,31.7486,89900.0
2014-04-11 10:00:00,35.28,35.28,35.05,35.1,166100.0,31.7486,31.7486,31.5416,31.5866,166100.0
2014-04-11 10:30:00,35.11,35.41,35.01,35.41,104400.0,31.5956,31.8656,31.5056,31.8656,104400.0
2014-04-11 11:00:00,35.41,35.62,35.4,35.45,70400.0,31.8656,32.0546,31.8566,31.9016,70400.0
2014-04-11 11:30:00,35.45,35.47,35.24,35.28,125000.0,31.9016,31.9196,31.7126,31.7486,125000.0
2014-04-11 12:00:00,35.29,35.34,35.05,35.18,114800.0,31.7576,31.8026,31.5416,31.6586,114800.0
2014-04-11 12:30:00,35.19,35.35,35.19,35.3,33000.0,31.6676,31.8116,31.6676,31.7666,33000.0
2014-04-11 13:00:00,35.29,35.34,35.19,35.2,29900.0,31.7576,31.8026,31.6676,31.6766,29900.0
2014-04-11 13:30:00,35.21,35.23,35.09,35.11,29700.0,31.6856,31.7036,31.5776,31.5956,29700.0
2014-04-11 14:00:00,35.12,35.22,35.04,35.05,52300.0,31.6046,31.6946,31.5326,31.5416,52300.0
2014-04-11 14:30:00,35.05,35.05,34.72,34.74,96200.0,31.5416,31.5416,31.2446,31.2626,96200.0
2014-04-11 15:00:00,34.75,34.85,34.65,34.85,117800.0,31.2716,31.3616,31.1817,31.3616,117800.0
2014-04-11 15:30:00,34.85,34.87,34.75,34.79,222500.0,31.3616,31.3796,31.2716,31.3076,222500.0
2014-04-14 09:30:00,35.06,35.06,34.62,34.63,38100.0,31.5506,31.5506,31.1547,31.1637,38100.0
2014-04-14 10:00:00,34.65,34.72,34.58,34.61,60200.0,31.1817,31.2446,31.1187,31.1457,60200.0
2014-04-14 10:30:00,34.62,34.66,34.48,34.61,47000.0,31.1547,31.1907,31.0287,31.1457,47000.0
2014-04-14 11:00:00,34.59,34.66,34.42,34.42,49000.0,31.1277,31.1907,30.9747,30.9747,49000.0
2014-04-14 11:30:00,34.43,34.59,34.43,34.51,33300.0,30.9837,31.1277,30.9837,31.0557,33300.0
2014-04-14 12:00:00,34.52,34.68,34.5,34.68,31400.0,31.0647,31.2086,31.0467,31.2086,31400.0
2014-04-14 12:30:00,34.67,34.71,34.58,34.6,31000.0,31.1997,31.2356,31.1187,31.1367,31000.0
2014-04-14 13:00:00,34.62,34.72,34.59,34.72,29800.0,31.1547,31.2446,31.1277,31.2446,29800.0
2014-04-14 13:30:00,34.73,34.78,34.68,34.76,63900.0,31.2536,31.2986,31.2086,31.2806,63900.0
2014-04-14 14:00:00,34.76,34.78,34.7,34.75,39500.0,31.2806,31.2986,31.2266,31.2716,39500.0
2014-04-14 14:30:00,34.75,34.77,34.64,34.64,71900.0,31.2716,31.2896,31.1727,31.1727,71900.0
2014-04-14 15:00:00,34.64,34.64,34.24,34.26,198700.0,31.1727,31.1727,30.8127,30.8307,198700.0
2014-04-14 15:30:00,34.26,34.59,34.25,34.58,273000.0,30.8307,31.1277,30.8217,31.1187,273000.0
2014-04-15 09:30:00,34.6,34.74,34.47,34.65,23000.0,31.1367,31.2626,31.0197,31.1817,23000.0
2014-04-15 10:00:00,34.7,34.73,34.61,34.61,59500.0,31.2266,31.2536,31.1457,31.1457,59500.0
2014-04-15 10:30:00,34.56,34.62,34.32,34.36,35200.0,31.1007,31.1547,30.8847,30.9207,35200.0
2014-04-15 11:00:00,34.34,34.34,34.16,34.29,61400.0,30.9027,30.9027,30.7407,30.8577,61400.0
2014-04-15 11:30:00,34.27,34.4,34.27,34.38,80800.0,30.8397,30.9567,30.8397,30.9387,80800.0
2014-04-15 12:00:00,34.35,34.44,34.3,34.3,129800.0,30.9117,30.9927,30.8667,30.8667,129800.0
2014-04-15 12:30:00,34.3,34.32,34.12,34.12,74800.0,30.8667,30.8847,30.7047,30.7047,74800.0
2014-04-15 13:00:00,34.12,34.3,34.11,34.3,61600.0,30.7047,30.8667,30.6957,30.8667,61600.0
2014-04-15 13:30:00,34.3,34.43,34.3,34.43,57100.0,30.8667,30.9837,30.8667,30.9837,57100.0
2014-04-15 14:00:00,34.43,34.43,34.35,34.37,44300.0,30.9837,30.9837,30.9117,30.9297,44300.0
2014-04-15 14:30:00,34.36,34.45,34.35,34.45,47500.0,30.9207,31.0017,30.9117,31.0017,47500.0
2014-04-15 15:00:00,34.45,34.63,34.44,34.57,72000.0,31.0017,31.1637,30.9927,31.1097,72000.0
2014-04-15 15:30:00,34.57,34.61,34.48,34.6,206900.0,31.1097,31.1457,31.0287,31.1367,206900.0
2014-04-16 09:30:00,34.86,35.24,34.7,34.75,83700.0,31.3706,31.7126,31.2266,31.2716,83700.0
2014-04-16 10:00:00,34.73,34.85,34.7,34.8,31000.0,31.2536,31.3616,31.2266,31.3166,31000.0
2014-04-16 10:30:00,34.8,34.9,34.7,34.7,35800.0,31.3166,31.4066,31.2266,31.2266,35800.0
2014-04-16 11:00:00,34.7,34.79,34.7,34.79,24200.0,31.2266,31.3076,31.2266,31.3076,24200.0
2014-04-16 11:30:00,34.79,34.84,34.74,34.75,17100.0,31.3076,31.3526,31.2626,31.2716,17100.0
2014-04-16 12:00:00,34.75,34.9,34.72,34.87,21000.0,31.2716,31.4066,31.2446,31.3796,21000.0
2014-04-16 12:30:00,34.86,34.86,34.75,34.83,28200.0,31.3706,31.3706,31.2716,31.3436,28200.0
2014-04-16 13:00:00,34.8,35.02,34.8,34.94,40500.0,31.3166,31.5146,31.3166,31.4426,40500.0
2014-04-16 13:30:00,34.93,35.03,34.86,34.97,46300.0,31.4336,31.5236,31.3706,31.4696,46300.0
2014-04-16 14:00:00,34.96,35.0,34.83,34.9,40500.0,31.4606,31.4966,31.3436,31.4066,40500.0
2014-04-16 14:30:00,34.91,34.96,34.85,34.93,24300.0,31.4156,31.4606,31.3616,31.4336,24300.0
2014-04-16 15:00:00,34.94,34.94,34.76,34.87,98800.0,31.4426,31.4426,31.2806,31.3796,98800.0
2014-04-16 15:30:00,34.88,34.94,34.85,34.9,161700.0,31.3886,31.4426,31.3616,31.4066,161700.0
2014-04-17 09:30:00,34.89,35.15,34.89,34.98,19200.0,31.3976,31.6316,31.3976,31.4786,19200.0
2014-04-17 10:00:00,34.99,35.07,34.93,34.97,15900.0,31.4876,31.5596,31.4336,31.4696,15900.0
2014-04-17 10:30:00,34.97,35.14,34.96,35.09,46600.0,31.4696,31.6226,31.4606,31.5776,46600.0
2014-04-17 11:00:00,35.11,35.21,35.02,35.1,19300.0,31.5956,31.6856,31.5146,31.5866,19300.0
2014-04-17 11:30:00,35.1,35.12,35.04,35.07,20300.0,31.5866,31.6046,31.5326,31.5596,20300.0
2014-04-17 12:00:00,35.08,35.2,35.06,35.09,19900.0,31.5686,31.6766,31.5506,31.5776,19900.0
2014-04-17 12:30:00,35.1,35.18,35.08,35.15,28200.0,31.5866,31.6586,31.5686,31.6316,28200.0
2014-04-17 13:00:00,35.15,35.3,35.12,35.27,29000.0,31.6316,31.7666,31.6046,31.7396,29000.0
2014-04-17 13:30:00,35.27,35.35,35.21,35.33,62800.0,31.7396,31.8116,31.6856,31.7936,62800.0
2014-04-17 14:00:00,35.32,35.44,35.31,35.43,37200.0,31.7846,31.8926,31.7756,31.8836,37200.0
2014-04-17 14:30:00,35.43,35.49,35.38,35.48,82800.0,31.8836,31.9376,31.8386,31.9286,82800.0
2014-04-17 15:00:00,35.48,35.59,35.45,35.54,68600.0,31.9286,32.0276,31.9016,31.9826,68600.0
2014-04-17 15:30:00,35.53,35.53,35.44,35.5,155900.0,31.9736,31.9736,31.8926,31.9466,155900.0
2014-04-21 09:30:00,35.57,35.57,35.26,35.26,6100.0,32.0096,32.0096,31.7306,31.7306,6100.0
2014-04-21 10:00:00,35.24,35.33,35.17,35.17,11100.0,31.7126,31.7936,31.6496,31.6496,11100.0
2014-04-21 10:30:00,35.17,35.21,35.0,35.11,47900.0,31.6496,31.6856,31.4966,31.5956,47900.0
2014-04-21 11:00:00,35.14,35.18,35.11,35.13,12500.0,31.6226,31.6586,31.5956,31.6136,12500.0
2014-04-21 11:30:00,35.12,35.19,35.11,35.14,20100.0,31.6046,31.6676,31.5956,31.6226,20100.0
2014-04-21 12:00:00,35.15,35.21,35.11,35.13,40700.0,31.6316,31.6856,31.5956,31.6136,40700.0
2014-04-21 12:30:00,35.13,35.17,35.09,35.09,69800.0,31.6136,31.6496,31.5776,31.5776,69800.0
2014-04-21 13:00:00,35.1,35.22,35.08,35.16,64000.0,31.5866,31.6946,31.5686,31.6406,64000.0
2014-04-21 13:30:00,35.18,35.23,35.15,35.23,28800.0,31.6586,31.7036,31.6316,31.7036,28800.0
2014-04-21 14:00:00,35.21,35.32,35.17,35.3,32200.0,31.6856,31.7846,31.6496,31.7666,32200.0
2014-04-21 14:30:00,35.29,35.33,35.2,35.25,21200.0,31.7576,31.7936,31.6766,31.7216,21200.0
2014-04-21 15:00:00,35.25,35.25,35.19,35.24,18900.0,31.7216,31.7216,31.6676,31.7126,18900.0
2014-04-21 15:30:00,35.23,35.27,35.2,35.24,50900.0,31.7036,31.7396,31.6766,31.7126,50900.0
2014-04-22 09:30:00,35.34,35.62,35.09,35.43,46300.0,31.8026,32.0546,31.5776,31.8836,46300.0
2014-04-22 10:00:00,35.51,35.55,35.31,35.51,166700.0,31.9556,31.9916,31.7756,31.9556,166700.0
2014-04-22 10:30:00,35.5,35.64,35.5,35.63,35900.0,31.9466,32.0726,31.9466,32.0636,35900.0
2014-04-22 11:00:00,35.62,35.69,35.58,35.64,52000.0,32.0546,32.1176,32.0186,32.0726,52000.0
2014-04-22 11:30:00,35.64,35.95,35.6,35.95,64900.0,32.0726,32.3515,32.0366,32.3515,64900.0
2014-04-22 12:00:00,35.95,36.04,35.9,36.0,33800.0,32.3515,32.4325,32.3065,32.3965,33800.0
2014-04-22 12:30:00,36.01,36.13,35.88,35.9,163700.0,32.4055,32.5135,32.2885,32.3065,163700.0
2014-04-22 13:00:00,35.9,36.06,35.87,36.02,111900.0,32.3065,32.4505,32.2795,32.4145,111900.0
2014-04-22 13:30:00,36.01,36.03,35.88,35.98,106600.0,32.4055,32.4235,32.2885,32.3785,106600.0
2014-04-22 14:00:00,35.98,35.98,35.85,35.88,71700.0,32.3785,32.3785,32.2615,32.2885,71700.0
2014-04-22 14:30:00,35.88,35.96,35.86,35.87,55900.0,32.2885,32.3605,32.2705,32.2795,55900.0
2014-04-22 15:00:00,35.87,35.93,35.82,35.82,72600.0,32.2795,32.3335,32.2345,32.2345,72600.0
2014-04-22 15:30:00,35.84,35.88,35.77,35.82,148800.0,32.2525,32.2885,32.1895,32.2345,148800.0
2014-04-23 09:30:00,35.86,35.96,35.62,35.79,35600.0,32.2705,32.3605,32.0546,32.2075,35600.0
2014-04-23 10:00:00,35.78,35.78,35.44,35.64,57700.0,32.1985,32.1985,31.8926,32.0726,57700.0
2014-04-23 10:30:00,35.65,35.72,35.59,35.59,22400.0,32.0816,32.1445,32.0276,32.0276,22400.0
2014-04-23 11:00:00,35.56,35.69,35.34,35.48,66500.0,32.0006,32.1176,31.8026,31.9286,66500.0
2014-04-23 11:30:00,35.48,35.54,35.43,35.51,25800.0,31.9286,31.9826,31.8836,31.9556,25800.0
2014-04-23 12:00:00,35.5,35.53,35.4,35.53,74200.0,31.9466,31.9736,31.8566,31.9736,74200.0
2014-04-23 12:30:00,35.53,35.75,35.5,35.61,171000.0,31.9736,32.1715,31.9466,32.0456,171000.0
2014-04-23 13:00:00,35.61,35.68,35.51,35.59,70700.0,32.0456,32.1086,31.9556,32.0276,70700.0
2014-04-23 13:30:00,35.61,35.62,35.47,35.49,15300.0,32.0456,32.0546,31.9196,31.9376,15300.0
2014-04-23 14:00:00,35.46,35.54,35.41,35.48,21900.0,31.9106,31.9826,31.8656,31.9286,21900.0
2014-04-23 14:30:00,35.47,35.48,35.42,35.46,31400.0,31.9196,31.9286,31.8746,31.9106,31400.0
2014-04-23 15:00:00,35.43,35.47,35.42,35.45,48200.0,31.8836,31.9196,31.8746,31.9016,48200.0
2014-04-23 15:30:00,35.45,35.58,35.36,35.54,230600.0,31.9016,32.0186,31.8206,31.9826,230600.0
2014-04-24 09:30:00,36.02,36.21,35.55,35.63,67500.0,32.4145,32.5855,31.9916,32.0636,67500.0
2014-04-24 10:00:00,35.63,35.66,35.5,35.52,75500.0,32.0636,32.0906,31.9466,31.9646,75500.0
2014-04-24 10:30:00,35.55,35.58,35.34,35.55,55200.0,31.9916,32.0186,31.8026,31.9916,55200.0
2014-04-24 11:00:00,35.55,35.7,35.42,35.67,61200.0,31.9916,32.1266,31.8746,32.0996,61200.0
2014-04-24 11:30:00,35.67,35.71,35.6,35.6,35600.0,32.0996,32.1355,32.0366,32.0366,35600.0
2014-04-24 12:00:00,35.61,35.68,35.49,35.54,63000.0,32.0456,32.1086,31.9376,31.9826,63000.0
2014-04-24 12:30:00,35.55,35.63,35.5,35.52,52600.0,31.9916,32.0636,31.9466,31.9646,52600.0
2014-04-24 13:00:00,35.52,35.56,35.41,35.44,216000.0,31.9646,32.0006,31.8656,31.8926,216000.0
2014-04-24 13:30:00,35.41,35.59,35.41,35.59,67900.0,31.8656,32.0276,31.8656,32.0276,67900.0
2014-04-24 14:00:00,35.58,35.62,35.3,35.36,84900.0,32.0186,32.0546,31.7666,31.8206,84900.0
2014-04-24 14:30:00,35.35,35.39,35.24,35.33,148600.0,31.8116,31.8476,31.7126,31.7936,148600.0
2014-04-24 15:00:00,35.32,35.37,35.21,35.23,83400.0,31.7846,31.8296,31.6856,31.7036,83400.0
2014-04-24 15:30:00,35.23,35.37,35.15,35.36,218100.0,31.7036,31.8296,31.6316,31.8206,218100.0
2014-04-25 09:30:00,35.3,35.45,34.99,35.02,28900.0,31.7666,31.9016,31.4876,31.5146,28900.0
2014-04-25 10:00:00,35.07,35.35,35.0,35.23,133500.0,31.5596,31.8116,31.4966,31.7036,133500.0
2014-04-25 10:30:00,35.23,35.29,35.1,35.14,26900.0,31.7036,31.7576,31.5866,31.6226,26900.0
2014-04-25 11:00:00,35.13,35.2,35.07,35.15,20400.0,31.6136,31.6766,31.5596,31.6316,20400.0
2014-04-25 11:30:00,35.16,35.2,35.07,35.13,15400.0,31.6406,31.6766,31.5596,31.6136,15400.0
2014-04-25 12:00:00,35.12,35.2,35.03,35.11,13800.0,31.6046,31.6766,31.5236,31.5956,13800.0
2014-04-25 12:30:00,35.11,35.14,35.04,35.04,18400.0,31.5956,31.6226,31.5326,31.5326,18400.0
2014-04-25 13:00:00,35.04,35.08,35.0,35.08,40600.0,31.5326,31.5686,31.4966,31.5686,40600.0
2014-04-25 13:30:00,35.06,35.13,34.96,35.13,34800.0,31.5506,31.6136,31.4606,31.6136,34800.0
2014-04-25 14:00:00,35.14,35.25,35.12,35.2,52900.0,31.6226,31.7216,31.6046,31.6766,52900.0
2014-04-25 14:30:00,35.2,35.25,35.11,35.13,35400.0,31.6766,31.7216,31.5956,31.6136,35400.0
2014-04-25 15:00:00,35.15,35.22,35.14,35.16,49200.0,31.6316,31.6946,31.6226,31.6406,49200.0
2014-04-25 15:30:00,35.17,35.2,35.11,35.14,88300.0,31.6496,31.6766,31.5956,31.6226,88300.0
2014-04-28 09:30:00,35.31,35.31,34.62,34.68,95000.0,31.7756,31.7756,31.1547,31.2086,95000.0
2014-04-28 10:00:00,34.66,34.77,34.54,34.66,113800.0,31.1907,31.2896,31.0827,31.1907,113800.0
2014-04-28 10:30:00,34.66,34.73,34.3,34.31,66400.0,31.1907,31.2536,30.8667,30.8757,66400.0
2014-04-28 11:00:00,34.3,34.45,34.24,34.31,51700.0,30.8667,31.0017,30.8127,30.8757,51700.0
2014-04-28 11:30:00,34.3,34.47,34.18,34.18,61900.0,30.8667,31.0197,30.7587,30.7587,61900.0
2014-04-28 12:00:00,34.19,34.31,34.07,34.11,79200.0,30.7677,30.8757,30.6597,30.6957,79200.0
2014-04-28 12:30:00,34.11,34.18,34.05,34.15,79500.0,30.6957,30.7587,30.6417,30.7317,79500.0
2014-04-28 13:00:00,34.15,34.17,33.88,33.92,42900.0,30.7317,30.7497,30.4887,30.5247,42900.0
2014-04-28 13:30:00,33.95,34.05,33.9,33.9,80200.0,30.5517,30.6417,30.5067,30.5067,80200.0
2014-04-28 14:00:00,33.91,34.02,33.76,33.99,162800.0,30.5157,30.6147,30.3807,30.5877,162800.0
2014-04-28 14:30:00,34.02,34.19,33.95,34.1,34500.0,30.6147,30.7677,30.5517,30.6867,34500.0
2014-04-28 15:00:00,34.1,34.43,34.09,34.43,68300.0,30.6867,30.9837,30.6777,30.9837,68300.0
2014-04-28 15:30:00,34.42,34.61,34.3,34.32,333400.0,30.9747,31.1457,30.8667,30.8847,333400.0
2014-04-29 09:30:00,34.87,35.28,34.87,35.12,130400.0,31.3796,31.7486,31.3796,31.6046,130400.0
2014-04-29 10:00:00,35.11,35.15,34.72,34.78,69700.0,31.5956,31.6316,31.2446,31.2986,69700.0
2014-04-29 10:30:00,34.79,34.9,34.68,34.7,53600.0,31.3076,31.4066,31.2086,31.2266,53600.0
2014-04-29 11:00:00,34.71,34.75,34.57,34.72,43700.0,31.2356,31.2716,31.1097,31.2446,43700.0
2014-04-29 11:30:00,34.76,34.89,34.74,34.86,53900.0,31.2806,31.3976,31.2626,31.3706,53900.0
2014-04-29 12:00:00,34.86,34.89,34.69,34.78,96800.0,31.3706,31.3976,31.2176,31.2986,96800.0
2014-04-29 12:30:00,34.78,34.92,34.74,34.89,39200.0,31.2986,31.4246,31.2626,31.3976,39200.0
2014-04-29 13:00:00,34.9,34.94,34.78,34.86,31000.0,31.4066,31.4426,31.2986,31.3706,31000.0
2014-04-29 13:30:00,34.87,34.94,34.73,34.81,40100.0,31.3796,31.4426,31.2536,31.3256,40100.0
2014-04-29 14:00:00,34.82,34.86,34.75,34.8,44300.0,31.3346,31.3706,31.2716,31.3166,44300.0
2014-04-29 14:30:00,34.8,34.9,34.77,34.86,68200.0,31.3166,31.4066,31.2896,31.3706,68200.0
2014-04-29 15:00:00,34.87,34.99,34.86,34.98,62400.0,31.3796,31.4876,31.3706,31.4786,62400.0
2014-04-29 15:30:00,34.98,34.99,34.78,34.83,240600.0,31.4786,31.4876,31.2986,31.3436,240600.0
2014-04-30 09:30:00,34.89,35.24,34.73,35.24,57300.0,31.3976,31.7126,31.2536,31.7126,57300.0
2014-04-30 10:00:00,35.25,35.25,35.11,35.15,24300.0,31.7216,31.7216,31.5956,31.6316,24300.0
2014-04-30 10:30:00,35.16,35.34,35.16,35.19,76200.0,31.6406,31.8026,31.6406,31.6676,76200.0
2014-04-30 11:00:00,35.22,35.22,35.07,35.08,51000.0,31.6946,31.6946,31.5596,31.5686,51000.0
2014-04-30 11:30:00,35.09,35.11,35.0,35.05,55500.0,31.5776,31.5956,31.4966,31.5416,55500.0
2014-04-30 12:00:00,35.05,35.07,35.02,35.05,35200.0,31.5416,31.5596,31.5146,31.5416,35200.0
2014-04-30 12:30:00,35.05,35.2,35.05,35.17,30600.0,31.5416,31.6766,31.5416,31.6496,30600.0
2014-04-30 13:00:00,35.17,35.19,35.08,35.08,60900.0,31.6496,31.6676,31.5686,31.5686,60900.0
2014-04-30 13:30:00,35.08,35.32,34.95,35.25,76500.0,31.5686,31.7846,31.4516,31.7216,76500.0
2014-04-30 14:00:00,35.25,35.37,35.19,35.33,63900.0,31.7216,31.8296,31.6676,31.7936,63900.0
2014-04-30 14:30:00,35.32,35.52,35.25,35.43,57100.0,31.7846,31.9646,31.7216,31.8836,57100.0
2014-04-30 15:00:00,35.43,35.52,35.27,35.27,75300.0,31.8836,31.9646,31.7396,31.7396,75300.0
2014-04-30 15:30:00,35.28,35.41,35.28,35.38,137300.0,31.7486,31.8656,31.7486,31.8386,137300.0
2014-05-01 09:30:00,35.3,35.6,35.21,35.37,19200.0,31.7666,32.0366,31.6856,31.8296,19200.0
2014-05-01 10:00:00,35.38,35.45,35.3,35.35,122900.0,31.8386,31.9016,31.7666,31.8116,122900.0
2014-05-01 10:30:00,35.33,35.44,35.22,35.24,140000.0,31.7936,31.8926,31.6946,31.7126,140000.0
2014-05-01 11:00:00,35.23,35.32,35.2,35.24,81200.0,31.7036,31.7846,31.6766,31.7126,81200.0
2014-05-01 11:30:00,35.24,35.33,35.11,35.18,163100.0,31.7126,31.7936,31.5956,31.6586,163100.0
2014-05-01 12:00:00,35.19,35.27,35.05,35.25,250100.0,31.6676,31.7396,31.5416,31.7216,250100.0
2014-05-01 12:30:00,35.22,35.76,35.22,35.73,76000.0,31.6946,32.1805,31.6946,32.1535,76000.0
2014-05-01 13:00:00,35.74,35.81,35.58,35.68,38300.0,32.1625,32.2255,32.0186,32.1086,38300.0
2014-05-01 13:30:00,35.67,35.76,35.23,35.32,107900.0,32.0996,32.1805,31.7036,31.7846,107900.0
2014-05-01 14:00:00,35.34,35.4,35.04,35.16,271300.0,31.8026,31.8566,31.5326,31.6406,271300.0
2014-05-01 14:30:00,35.13,35.17,35.04,35.12,81400.0,31.6136,31.6496,31.5326,31.6046,81400.0
2014-05-01 15:00:00,35.11,35.17,35.09,35.1,75900.0,31.5956,31.6496,31.5776,31.5866,75900.0
2014-05-01 15:30:00,35.1,35.12,34.95,35.07,439500.0,31.5866,31.6046,31.4516,31.5596,439500.0
2014-05-02 09:30:00,35.06,35.32,34.79,35.31,519400.0,31.5506,31.7846,31.3076,31.7756,519400.0
2014-05-02 10:00:00,35.35,35.65,35.12,35.45,202300.0,31.8116,32.0816,31.6046,31.9016,202300.0
2014-05-02 10:30:00,35.49,35.7,35.01,35.34,296200.0,31.9376,32.1266,31.5056,31.8026,296200.0
2014-05-02 11:00:00,35.33,35.51,35.31,35.44,42600.0,31.7936,31.9556,31.7756,31.8926,42600.0
2014-05-02 11:30:00,35.4,35.58,35.37,35.54,31100.0,31.8566,32.0186,31.8296,31.9826,31100.0
2014-05-02 12:00:00,35.53,35.68,35.5,35.63,24300.0,31.9736,32.1086,31.9466,32.0636,24300.0
2014-05-02 12:30:00,35.64,35.7,35.52,35.7,29200.0,32.0726,32.1266,31.9646,32.1266,29200.0
2014-05-02 13:00:00,35.7,35.71,35.62,35.64,28800.0,32.1266,32.1355,32.0546,32.0726,28800.0
2014-05-02 13:30:00,35.64,35.7,35.59,35.64,28700.0,32.0726,32.1266,32.0276,32.0726,28700.0
2014-05-02 14:00:00,35.62,35.62,35.43,35.46,42700.0,32.0546,32.0546,31.8836,31.9106,42700.0
2014-05-02 14:30:00,35.45,35.47,35.31,35.32,74500.0,31.9016,31.9196,31.7756,31.7846,74500.0
2014-05-02 15:00:00,35.32,35.41,35.31,35.35,49000.0,31.7846,31.8656,31.7756,31.8116,49000.0
2014-05-02 15:30:00,35.35,35.36,35.33,35.34,136000.0,31.8116,31.8206,31.7936,31.8026,136000.0
2014-05-05 09:30:00,35.05,35.55,34.99,35.55,61400.0,31.5416,31.9916,31.4876,31.9916,61400.0
2014-05-05 10:00:00,35.55,35.58,35.36,35.37,84600.0,31.9916,32.0186,31.8206,31.8296,84600.0
2014-05-05 10:30:00,35.36,35.8,35.35,35.6,79300.0,31.8206,32.2165,31.8116,32.0366,79300.0
2014-05-05 11:00:00,35.56,35.59,35.46,35.47,36300.0,32.0006,32.0276,31.9106,31.9196,36300.0
2014-05-05 11:30:00,35.48,35.57,35.36,35.38,37400.0,31.9286,32.0096,31.8206,31.8386,37400.0
2014-05-05 12:00:00,35.37,35.43,35.32,35.36,31400.0,31.8296,31.8836,31.7846,31.8206,31400.0
2014-05-05 12:30:00,35.36,35.45,35.36,35.38,29200.0,31.8206,31.9016,31.8206,31.8386,29200.0
2014-05-05 13:00:00,35.37,35.4,35.27,35.35,52200.0,31.8296,31.8566,31.7396,31.8116,52200.0
2014-05-05 13:30:00,35.36,35.41,35.29,35.36,50400.0,31.8206,31.8656,31.7576,31.8206,50400.0
2014-05-05 14:00:00,35.37,35.39,35.35,35.38,28200.0,31.8296,31.8476,31.8116,31.8386,28200.0
2014-05-05 14:30:00,35.38,35.44,35.36,35.39,53300.0,31.8386,31.8926,31.8206,31.8476,53300.0
2014-05-05 15:00:00,35.39,35.4,35.32,35.36,72000.0,31.8476,31.8566,31.7846,31.8206,72000.0
2014-05-05 15:30:00,35.37,35.38,35.34,35.37,152300.0,31.8296,31.8386,31.8026,31.8296,152300.0
2014-05-06 09:30:00,35.25,35.42,34.91,35.05,116400.0,31.7216,31.8746,31.4156,31.5416,116400.0
2014-05-06 10:00:00,35.06,35.17,34.94,34.94,140400.0,31.5506,31.6496,31.4426,31.4426,140400.0
2014-05-06 10:30:00,34.93,35.1,34.93,34.99,63700.0,31.4336,31.5866,31.4336,31.4876,63700.0
2014-05-06 11:00:00,34.98,35.21,34.97,35.17,104200.0,31.4786,31.6856,31.4696,31.6496,104200.0
2014-05-06 11:30:00,35.16,35.25,35.1,35.19,46700.0,31.6406,31.7216,31.5866,31.6676,46700.0
2014-05-06 12:00:00,35.18,35.23,35.14,35.23,76000.0,31.6586,31.7036,31.6226,31.7036,76000.0
2014-05-06 12:30:00,35.21,35.25,35.1,35.17,59900.0,31.6856,31.7216,31.5866,31.6496,59900.0
2014-05-06 13:00:00,35.18,35.28,35.15,35.27,66900.0,31.6586,31.7486,31.6316,31.7396,66900.0
2014-05-06 13:30:00,35.26,35.28,35.21,35.24,108700.0,31.7306,31.7486,31.6856,31.7126,108700.0
2014-05-06 14:00:00,35.22,35.26,35.14,35.16,102600.0,31.6946,31.7306,31.6226,31.6406,102600.0
2014-05-06 14:30:00,35.13,35.21,35.11,35.14,106100.0,31.6136,31.6856,31.5956,31.6226,106100.0
2014-05-06 15:00:00,35.14,35.16,34.96,34.99,155600.0,31.6226,31.6406,31.4606,31.4876,155600.0
2014-05-06 15:30:00,34.99,35.25,34.9,34.94,603300.0,31.4876,31.7216,31.4066,31.4426,603300.0
2014-05-07 09:30:00,34.65,34.68,33.42,33.46,443700.0,31.1817,31.2086,30.0748,30.1108,443700.0
2014-05-07 10:00:00,33.45,33.61,32.6,33.04,451200.0,30.1018,30.2458,29.3369,29.7328,451200.0
2014-05-07 10:30:00,33.01,34.04,32.95,33.59,431500.0,29.7058,30.6327,29.6518,30.2278,431500.0
2014-05-07 11:00:00,33.57,34.04,33.45,33.59,224900.0,30.2098,30.6327,30.1018,30.2278,224900.0
2014-05-07 11:30:00,33.56,33.71,33.5,33.55,177500.0,30.2008,30.3357,30.1468,30.1918,177500.0
2014-05-07 12:00:00,33.54,33.73,33.45,33.7,133200.0,30.1828,30.3537,30.1018,30.3267,133200.0
2014-05-07 12:30:00,33.71,33.72,33.5,33.61,116900.0,30.3357,30.3447,30.1468,30.2458,116900.0
2014-05-07 13:00:00,33.59,33.79,33.59,33.67,107900.0,30.2278,30.4077,30.2278,30.2997,107900.0
2014-05-07 13:30:00,33.67,33.77,33.6,33.63,356600.0,30.2997,30.3897,30.2368,30.2638,356600.0
2014-05-07 14:00:00,33.62,34.37,33.5,34.16,475300.0,30.2548,30.9297,30.1468,30.7407,475300.0
2014-05-07 14:30:00,34.15,34.19,33.91,34.18,336900.0,30.7317,30.7677,30.5157,30.7587,336900.0
2014-05-07 15:00:00,34.18,34.18,33.95,33.98,215800.0,30.7587,30.7587,30.5517,30.5787,215800.0
2014-05-07 15:30:00,33.98,33.99,33.93,33.99,381800.0,30.5787,30.5877,30.5337,30.5877,381800.0
2014-05-08 09:30:00,33.78,34.5,33.66,34.34,423400.0,30.3987,31.0467,30.2907,30.9027,423400.0
2014-05-08 10:00:00,34.36,34.46,34.31,34.4,159600.0,30.9207,31.0107,30.8757,30.9567,159600.0
2014-05-08 10:30:00,34.4,34.41,34.32,34.37,156600.0,30.9567,30.9657,30.8847,30.9297,156600.0
2014-05-08 11:00:00,34.37,34.43,34.37,34.42,59300.0,30.9297,30.9837,30.9297,30.9747,59300.0
2014-05-08 11:30:00,34.43,34.67,34.41,34.51,139000.0,30.9837,31.1997,30.9657,31.0557,139000.0
2014-05-08 12:00:00,34.51,34.55,34.48,34.5,151000.0,31.0557,31.0917,31.0287,31.0467,151000.0
2014-05-08 12:30:00,34.5,34.51,34.28,34.32,236100.0,31.0467,31.0557,30.8487,30.8847,236100.0
2014-05-08 13:00:00,34.33,34.35,33.98,34.28,424200.0,30.8937,30.9117,30.5787,30.8487,424200.0
2014-05-08 13:30:00,34.27,34.34,34.21,34.25,88000.0,30.8397,30.9027,30.7857,30.8217,88000.0
2014-05-08 14:00:00,34.25,34.39,34.23,34.35,67500.0,30.8217,30.9477,30.8037,30.9117,67500.0
2014-05-08 14:30:00,34.34,34.38,34.24,34.28,55100.0,30.9027,30.9387,30.8127,30.8487,55100.0
2014-05-08 15:00:00,34.27,34.43,34.25,34.37,83700.0,30.8397,30.9837,30.8217,30.9297,83700.0
2014-05-08 15:30:00,34.37,34.37,34.19,34.25,228200.0,30.9297,30.9297,30.7677,30.8217,228200.0
2014-05-09 09:30:00,34.13,34.28,33.53,33.91,494400.0,30.7137,30.8487,30.1738,30.5157,494400.0
2014-05-09 10:00:00,33.88,33.98,33.82,33.9,206400.0,30.4887,30.5787,30.4347,30.5067,206400.0
2014-05-09 10:30:00,33.88,33.98,33.77,33.93,211400.0,30.4887,30.5787,30.3897,30.5337,211400.0
2014-05-09 11:00:00,33.92,33.98,33.83,33.91,126700.0,30.5247,30.5787,30.4437,30.5157,126700.0
2014-05-09 11:30:00,33.93,34.03,33.92,34.02,87100.0,30.5337,30.6237,30.5247,30.6147,87100.0
2014-05-09 12:00:00,34.03,34.13,34.02,34.13,76700.0,30.6237,30.7137,30.6147,30.7137,76700.0
2014-05-09 12:30:00,34.12,34.29,34.08,34.25,142200.0,30.7047,30.8577,30.6687,30.8217,142200.0
2014-05-09 13:00:00,34.26,34.42,34.24,34.41,33700.0,30.8307,30.9747,30.8127,30.9657,33700.0
2014-05-09 13:30:00,34.42,34.45,34.31,34.34,49600.0,30.9747,31.0017,30.8757,30.9027,49600.0
2014-05-09 14:00:00,34.34,34.38,34.31,34.33,62000.0,30.9027,30.9387,30.8757,30.8937,62000.0
2014-05-09 14:30:00,34.33,34.51,34.33,34.51,50700.0,30.8937,31.0557,30.8937,31.0557,50700.0
2014-05-09 15:00:00,34.51,34.52,34.39,34.47,114800.0,31.0557,31.0647,30.9477,31.0197,114800.0
2014-05-09 15:30:00,34.47,34.5,34.39,34.48,141100.0,31.0197,31.0467,30.9477,31.0287,141100.0
2014-05-12 09:30:00,34.62,34.71,34.18,34.63,58900.0,31.1547,31.2356,30.7587,31.1637,58900.0
2014-05-12 10:00:00,34.64,34.88,34.58,34.87,92600.0,31.1727,31.3886,31.1187,31.3796,92600.0
2014-05-12 10:30:00,34.87,35.22,34.87,35.1,143400.0,31.3796,31.6946,31.3796,31.5866,143400.0
2014-05-12 11:00:00,35.1,35.37,35.07,35.36,211200.0,31.5866,31.8296,31.5596,31.8206,211200.0
2014-05-12 11:30:00,35.36,35.53,35.29,35.46,93200.0,31.8206,31.9736,31.7576,31.9106,93200.0
2014-05-12 12:00:00,35.46,35.66,35.39,35.63,174800.0,31.9106,32.0906,31.8476,32.0636,174800.0
2014-05-12 12:30:00,35.63,35.67,35.53,35.64,61000.0,32.0636,32.0996,31.9736,32.0726,61000.0
2014-05-12 13:00:00,35.64,35.73,35.57,35.72,70800.0,32.0726,32.1535,32.0096,32.1445,70800.0
2014-05-12 13:30:00,35.72,35.78,35.53,35.63,86800.0,32.1445,32.1985,31.9736,32.0636,86800.0
2014-05-12 14:00:00,35.63,35.69,35.57,35.6,63600.0,32.0636,32.1176,32.0096,32.0366,63600.0
2014-05-12 14:30:00,35.6,35.67,35.55,35.67,71700.0,32.0366,32.0996,31.9916,32.0996,71700.0
2014-05-12 15:00:00,35.67,35.68,35.58,35.58,95800.0,32.0996,32.1086,32.0186,32.0186,95800.0
2014-05-12 15:30:00,35.58,35.63,35.52,35.59,228300.0,32.0186,32.0636,31.9646,32.0276,228300.0
2014-05-13 09:30:00,35.55,35.55,35.25,35.34,87200.0,31.9916,31.9916,31.7216,31.8026,87200.0
2014-05-13 10:00:00,35.35,35.4,35.22,35.27,94200.0,31.8116,31.8566,31.6946,31.7396,94200.0
2014-05-13 10:30:00,35.28,35.41,35.26,35.41,66700.0,31.7486,31.8656,31.7306,31.8656,66700.0
2014-05-13 11:00:00,35.41,35.68,35.4,35.5,87300.0,31.8656,32.1086,31.8566,31.9466,87300.0
2014-05-13 11:30:00,35.49,35.57,35.38,35.45,40900.0,31.9376,32.0096,31.8386,31.9016,40900.0
2014-05-13 12:00:00,35.45,35.55,35.43,35.53,29200.0,31.9016,31.9916,31.8836,31.9736,29200.0
2014-05-13 12:30:00,35.53,35.57,35.5,35.54,35700.0,31.9736,32.0096,31.9466,31.9826,35700.0
2014-05-13 13:00:00,35.54,35.54,35.43,35.44,41000.0,31.9826,31.9826,31.8836,31.8926,41000.0
2014-05-13 13:30:00,35.45,35.49,35.42,35.46,47700.0,31.9016,31.9376,31.8746,31.9106,47700.0
2014-05-13 14:00:00,35.46,35.47,35.43,35.45,43400.0,31.9106,31.9196,31.8836,31.9016,43400.0
2014-05-13 14:30:00,35.45,35.49,35.44,35.46,67900.0,31.9016,31.9376,31.8926,31.9106,67900.0
2014-05-13 15:00:00,35.47,35.48,35.42,35.46,83700.0,31.9196,31.9286,31.8746,31.9106,83700.0
2014-05-13 15:30:00,35.47,35.51,35.45,35.49,302200.0,31.9196,31.9556,31.9016,31.9376,302200.0
2014-05-14 09:30:00,35.49,35.49,35.14,35.25,101400.0,31.9376,31.9376,31.6226,31.7216,101400.0
2014-05-14 10:00:00,35.25,35.45,35.22,35.26,152900.0,31.7216,31.9016,31.6946,31.7306,152900.0
2014-05-14 10:30:00,35.25,35.32,35.19,35.28,139100.0,31.7216,31.7846,31.6676,31.7486,139100.0
2014-05-14 11:00:00,35.26,35.31,34.95,34.95,142400.0,31.7306,31.7756,31.4516,31.4516,142400.0
2014-05-14 11:30:00,34.96,35.13,34.95,35.11,38700.0,31.4606,31.6136,31.4516,31.5956,38700.0
2014-05-14 12:00:00,35.11,35.21,35.11,35.17,30200.0,31.5956,31.6856,31.5956,31.6496,30200.0
2014-05-14 12:30:00,35.16,35.24,35.16,35.23,23500.0,31.6406,31.7126,31.6406,31.7036,23500.0
2014-05-14 13:00:00,35.23,35.26,35.07,35.08,25900.0,31.7036,31.7306,31.5596,31.5686,25900.0
2014-05-14 13:30:00,35.08,35.08,35.0,35.05,26500.0,31.5686,31.5686,31.4966,31.5416,26500.0
2014-05-14 14:00:00,35.05,35.13,35.05,35.12,40600.0,31.5416,31.6136,31.5416,31.6046,40600.0
2014-05-14 14:30:00,35.12,35.17,35.09,35.15,60700.0,31.6046,31.6496,31.5776,31.6316,60700.0
2014-05-14 15:00:00,35.13,35.17,35.07,35.12,59600.0,31.6136,31.6496,31.5596,31.6046,59600.0
2014-05-14 15:30:00,35.12,35.13,34.92,34.97,423500.0,31.6046,31.6136,31.4246,31.4696,423500.0
2014-05-15 09:30:00,34.8,34.84,34.41,34.51,46000.0,31.3166,31.3526,30.9657,31.0557,46000.0
2014-05-15 10:00:00,34.51,34.51,34.16,34.16,96700.0,31.0557,31.0557,30.7407,30.7407,96700.0
2014-05-15 10:30:00,34.17,34.28,33.95,34.27,124900.0,30.7497,30.8487,30.5517,30.8397,124900.0
2014-05-15 11:00:00,34.28,34.31,33.84,33.9,48000.0,30.8487,30.8757,30.4527,30.5067,48000.0
2014-05-15 11:30:00,33.9,34.0,33.9,33.95,66000.0,30.5067,30.5967,30.5067,30.5517,66000.0
2014-05-15 12:00:00,33.95,34.07,33.95,34.05,68600.0,30.5517,30.6597,30.5517,30.6417,68600.0
2014-05-15 12:30:00,34.06,34.21,34.05,34.19,41200.0,30.6507,30.7857,30.6417,30.7677,41200.0
2014-05-15 13:00:00,34.19,34.2,34.06,34.08,77200.0,30.7677,30.7767,30.6507,30.6687,77200.0
2014-05-15 13:30:00,34.08,34.2,34.08,34.16,59000.0,30.6687,30.7767,30.6687,30.7407,59000.0
2014-05-15 14:00:00,34.17,34.21,34.15,34.19,99100.0,30.7497,30.7857,30.7317,30.7677,99100.0
2014-05-15 14:30:00,34.19,34.28,34.18,34.27,82700.0,30.7677,30.8487,30.7587,30.8397,82700.0
2014-05-15 15:00:00,34.27,34.29,34.25,34.25,44500.0,30.8397,30.8577,30.8217,30.8217,44500.0
2014-05-15 15:30:00,34.25,34.38,34.23,34.28,204700.0,30.8217,30.9387,30.8037,30.8487,204700.0
2014-05-16 09:30:00,34.25,34.3,34.06,34.15,53700.0,30.8217,30.8667,30.6507,30.7317,53700.0
2014-05-16 10:00:00,34.14,34.19,34.0,34.01,85000.0,30.7227,30.7677,30.5967,30.6057,85000.0
2014-05-16 10:30:00,34.0,34.39,34.0,34.32,194800.0,30.5967,30.9477,30.5967,30.8847,194800.0
2014-05-16 11:00:00,34.34,34.47,34.28,34.47,124900.0,30.9027,31.0197,30.8487,31.0197,124900.0
2014-05-16 11:30:00,34.47,34.57,34.42,34.51,66100.0,31.0197,31.1097,30.9747,31.0557,66100.0
2014-05-16 12:00:00,34.53,34.54,34.48,34.49,50600.0,31.0737,31.0827,31.0287,31.0377,50600.0
2014-05-16 12:30:00,34.5,34.53,34.45,34.48,117400.0,31.0467,31.0737,31.0017,31.0287,117400.0
2014-05-16 13:00:00,34.47,34.51,34.4,34.48,92500.0,31.0197,31.0557,30.9567,31.0287,92500.0
2014-05-16 13:30:00,34.47,34.51,34.43,34.44,179900.0,31.0197,31.0557,30.9837,30.9927,179900.0
2014-05-16 14:00:00,34.44,34.49,34.29,34.32,171800.0,30.9927,31.0377,30.8577,30.8847,171800.0
2014-05-16 14:30:00,34.32,34.32,34.23,34.29,186900.0,30.8847,30.8847,30.8037,30.8577,186900.0
2014-05-16 15:00:00,34.3,34.43,34.25,34.43,165600.0,30.8667,30.9837,30.8217,30.9837,165600.0
2014-05-16 15:30:00,34.43,34.52,34.41,34.47,307200.0,30.9837,31.0647,30.9657,31.0197,307200.0
2014-05-19 09:30:00,34.41,34.54,34.36,34.48,28900.0,30.9657,31.0827,30.9207,31.0287,28900.0
2014-05-19 10:00:00,34.49,34.52,34.36,34.49,56700.0,31.0377,31.0647,30.9207,31.0377,56700.0
2014-05-19 10:30:00,34.49,34.53,34.41,34.53,29600.0,31.0377,31.0737,30.9657,31.0737,29600.0
2014-05-19 11:00:00,34.53,34.62,34.51,34.54,19100.0,31.0737,31.1547,31.0557,31.0827,19100.0
2014-05-19 11:30:00,34.55,34.58,34.54,34.58,11200.0,31.0917,31.1187,31.0827,31.1187,11200.0
2014-05-19 12:00:00,34.58,34.68,34.56,34.65,26900.0,31.1187,31.2086,31.1007,31.1817,26900.0
2014-05-19 12:30:00,34.65,34.67,34.63,34.65,21600.0,31.1817,31.1997,31.1637,31.1817,21600.0
2014-05-19 13:00:00,34.65,34.68,34.63,34.64,22300.0,31.1817,31.2086,31.1637,31.1727,22300.0
2014-05-19 13:30:00,34.64,34.73,34.64,34.73,32200.0,31.1727,31.2536,31.1727,31.2536,32200.0
2014-05-19 14:00:00,34.73,34.8,34.7,34.71,82200.0,31.2536,31.3166,31.2266,31.2356,82200.0
2014-05-19 14:30:00,34.7,34.73,34.68,34.7,64600.0,31.2266,31.2536,31.2086,31.2266,64600.0
2014-05-19 15:00:00,34.7,34.75,34.69,34.73,45400.0,31.2266,31.2716,31.2176,31.2536,45400.0
2014-05-19 15:30:00,34.73,34.74,34.68,34.72,102000.0,31.2536,31.2626,31.2086,31.2446,102000.0
2014-05-20 09:30:00,34.66,34.84,34.65,34.77,49800.0,31.1907,31.3526,31.1817,31.2896,49800.0
2014-05-20 10:00:00,34.76,34.9,34.74,34.79,50700.0,31.2806,31.4066,31.2626,31.3076,50700.0
2014-05-20 10:30:00,34.79,35.26,34.78,35.25,207200.0,31.3076,31.7306,31.2986,31.7216,207200.0
2014-05-20 11:00:00,35.23,35.27,35.14,35.21,53600.0,31.7036,31.7396,31.6226,31.6856,53600.0
2014-05-20 11:30:00,35.2,35.23,35.16,35.21,52400.0,31.6766,31.7036,31.6406,31.6856,52400.0
2014-05-20 12:00:00,35.22,35.22,35.05,35.13,67000.0,31.6946,31.6946,31.5416,31.6136,67000.0
2014-05-20 12:30:00,35.13,35.17,35.04,35.04,51700.0,31.6136,31.6496,31.5326,31.5326,51700.0
2014-05-20 13:00:00,35.04,35.04,34.81,34.88,55300.0,31.5326,31.5326,31.3256,31.3886,55300.0
2014-05-20 13:30:00,34.88,34.9,34.74,34.77,43000.0,31.3886,31.4066,31.2626,31.2896,43000.0
2014-05-20 14:00:00,34.76,34.81,34.71,34.78,75500.0,31.2806,31.3256,31.2356,31.2986,75500.0
2014-05-20 14:30:00,34.78,34.98,34.78,34.85,137700.0,31.2986,31.4786,31.2986,31.3616,137700.0
2014-05-20 15:00:00,34.84,34.86,34.76,34.84,78900.0,31.3526,31.3706,31.2806,31.3526,78900.0
2014-05-20 15:30:00,34.84,34.95,34.84,34.9,165200.0,31.3526,31.4516,31.3526,31.4066,165200.0
2014-05-21 09:30:00,35.65,36.66,35.65,35.9,566100.0,32.0816,32.9905,32.0816,32.3065,566100.0
2014-05-21 10:00:00,35.89,36.07,35.76,35.92,153600.0,32.2975,32.4595,32.1805,32.3245,153600.0
2014-05-21 10:30:00,35.92,35.98,35.87,35.94,155800.0,32.3245,32.3785,32.2795,32.3425,155800.0
2014-05-21 11:00:00,35.95,36.05,35.85,35.87,102400.0,32.3515,32.4415,32.2615,32.2795,102400.0
2014-05-21 11:30:00,35.87,35.91,35.72,35.76,85300.0,32.2795,32.3155,32.1445,32.1805,85300.0
2014-05-21 12:00:00,35.74,35.79,35.54,35.73,69300.0,32.1625,32.2075,31.9826,32.1535,69300.0
2014-05-21 12:30:00,35.74,35.77,35.67,35.67,41700.0,32.1625,32.1895,32.0996,32.0996,41700.0
2014-05-21 13:00:00,35.67,35.78,35.65,35.67,57300.0,32.0996,32.1985,32.0816,32.0996,57300.0
2014-05-21 13:30:00,35.67,35.68,35.61,35.65,45500.0,32.0996,32.1086,32.0456,32.0816,45500.0
2014-05-21 14:00:00,35.66,35.7,35.58,35.69,121300.0,32.0906,32.1266,32.0186,32.1176,121300.0
2014-05-21 14:30:00,35.7,35.72,35.64,35.67,85500.0,32.1266,32.1445,32.0726,32.0996,85500.0
2014-05-21 15:00:00,35.67,35.87,35.66,35.87,119700.0,32.0996,32.2795,32.0906,32.2795,119700.0
2014-05-21 15:30:00,35.87,35.93,35.72,35.83,319500.0,32.2795,32.3335,32.1445,32.2435,319500.0
2014-05-22 09:30:00,35.92,35.98,35.5,35.89,60200.0,32.3245,32.3785,31.9466,32.2975,60200.0
2014-05-22 10:00:00,35.87,36.02,35.75,35.95,53100.0,32.2795,32.4145,32.1715,32.3515,53100.0
2014-05-22 10:30:00,35.95,36.17,35.95,36.06,65400.0,32.3515,32.5495,32.3515,32.4505,65400.0
2014-05-22 11:00:00,36.05,36.19,36.01,36.18,57600.0,32.4415,32.5675,32.4055,32.5585,57600.0
2014-05-22 11:30:00,36.19,36.22,36.11,36.21,58700.0,32.5675,32.5945,32.4955,32.5855,58700.0
2014-05-22 12:00:00,36.22,36.22,36.1,36.12,48200.0,32.5945,32.5945,32.4865,32.5045,48200.0
2014-05-22 12:30:00,36.12,36.14,36.08,36.09,44200.0,32.5045,32.5225,32.4685,32.4775,44200.0
2014-05-22 13:00:00,36.08,36.15,36.08,36.13,55300.0,32.4685,32.5315,32.4685,32.5135,55300.0
2014-05-22 13:30:00,36.14,36.29,36.14,36.26,65400.0,32.5225,32.6575,32.5225,32.6305,65400.0
2014-05-22 14:00:00,36.26,36.29,36.21,36.28,54800.0,32.6305,32.6575,32.5855,32.6485,54800.0
2014-05-22 14:30:00,36.28,36.4,36.27,36.37,58700.0,32.6485,32.7565,32.6395,32.7295,58700.0
2014-05-22 15:00:00,36.36,36.4,36.25,36.4,121100.0,32.7205,32.7565,32.6215,32.7565,121100.0
2014-05-22 15:30:00,36.4,36.4,36.18,36.25,287400.0,32.7565,32.7565,32.5585,32.6215,287400.0
2014-05-23 09:30:00,36.2,36.44,36.2,36.35,62300.0,32.5765,32.7925,32.5765,32.7115,62300.0
2014-05-23 10:00:00,36.34,36.41,36.29,36.37,51600.0,32.7025,32.7655,32.6575,32.7295,51600.0
2014-05-23 10:30:00,36.35,36.39,36.2,36.26,72400.0,32.7115,32.7475,32.5765,32.6305,72400.0
2014-05-23 11:00:00,36.25,36.31,36.23,36.27,121200.0,32.6215,32.6755,32.6035,32.6395,121200.0
2014-05-23 11:30:00,36.27,36.37,36.27,36.27,46900.0,32.6395,32.7295,32.6395,32.6395,46900.0
2014-05-23 12:00:00,36.26,36.35,36.25,36.35,52300.0,32.6305,32.7115,32.6215,32.7115,52300.0
2014-05-23 12:30:00,36.34,36.4,36.33,36.38,27100.0,32.7025,32.7565,32.6935,32.7385,27100.0
2014-05-23 13:00:00,36.37,36.46,36.35,36.46,42700.0,32.7295,32.8105,32.7115,32.8105,42700.0
2014-05-23 13:30:00,36.46,36.5,36.43,36.48,46800.0,32.8105,32.8465,32.7835,32.8285,46800.0
2014-05-23 14:00:00,36.49,36.54,36.44,36.45,53100.0,32.8375,32.8825,32.7925,32.8015,53100.0
2014-05-23 14:30:00,36.44,36.5,36.39,36.4,40700.0,32.7925,32.8465,32.7475,32.7565,40700.0
2014-05-23 15:00:00,36.39,36.43,36.34,36.36,65500.0,32.7475,32.7835,32.7025,32.7205,65500.0
2014-05-23 15:30:00,36.35,36.41,36.32,36.34,125900.0,32.7115,32.7655,32.6845,32.7025,125900.0
2014-05-27 09:30:00,36.58,36.92,36.58,36.8,199900.0,32.9185,33.2244,32.9185,33.1164,199900.0
2014-05-27 10:00:00,36.8,37.22,36.79,37.22,204700.0,33.1164,33.4944,33.1074,33.4944,204700.0
2014-05-27 10:30:00,37.23,37.34,37.11,37.11,154700.0,33.5034,33.6024,33.3954,33.3954,154700.0
2014-05-27 11:00:00,37.12,37.26,37.12,37.21,117700.0,33.4044,33.5304,33.4044,33.4854,117700.0
2014-05-27 11:30:00,37.21,37.36,37.18,37.21,170200.0,33.4854,33.6204,33.4584,33.4854,170200.0
2014-05-27 12:00:00,37.2,37.22,36.84,36.89,127700.0,33.4764,33.4944,33.1524,33.1974,127700.0
2014-05-27 12:30:00,36.9,36.9,36.73,36.78,151200.0,33.2064,33.2064,33.0535,33.0984,151200.0
2014-05-27 13:00:00,36.79,36.92,36.76,36.8,77600.0,33.1074,33.2244,33.0804,33.1164,77600.0
2014-05-27 13:30:00,36.79,36.81,36.7,36.73,100400.0,33.1074,33.1254,33.0265,33.0535,100400.0
2014-05-27 14:00:00,36.75,37.0,36.7,37.0,101400.0,33.0714,33.2964,33.0265,33.2964,101400.0
2014-05-27 14:30:00,37.0,37.1,36.9,36.99,96900.0,33.2964,33.3864,33.2064,33.2874,96900.0
2014-05-27 15:00:00,36.99,37.16,36.99,37.13,185600.0,33.2874,33.4404,33.2874,33.4134,185600.0
2014-05-27 15:30:00,37.11,37.26,37.1,37.18,304000.0,33.3954,33.5304,33.3864,33.4584,304000.0
2014-05-28 09:30:00,37.29,37.38,36.98,37.38,199100.0,33.5574,33.6384,33.2784,33.6384,199100.0
2014-05-28 10:00:00,37.36,37.37,37.09,37.12,113300.0,33.6204,33.6294,33.3774,33.4044,113300.0
2014-05-28 10:30:00,37.12,37.12,36.87,36.95,100900.0,33.4044,33.4044,33.1794,33.2514,100900.0
2014-05-28 11:00:00,36.95,37.0,36.74,36.75,256700.0,33.2514,33.2964,33.0625,33.0714,256700.0
2014-05-28 11:30:00,36.75,36.83,36.65,36.74,94900.0,33.0714,33.1434,32.9815,33.0625,94900.0
2014-05-28 12:00:00,36.75,36.83,36.73,36.8,49900.0,33.0714,33.1434,33.0535,33.1164,49900.0
2014-05-28 12:30:00,36.8,36.9,36.78,36.79,59400.0,33.1164,33.2064,33.0984,33.1074,59400.0
2014-05-28 13:00:00,36.79,36.83,36.71,36.71,118400.0,33.1074,33.1434,33.0355,33.0355,118400.0
2014-05-28 13:30:00,36.71,36.72,36.58,36.61,95100.0,33.0355,33.0445,32.9185,32.9455,95100.0
2014-05-28 14:00:00,36.62,36.62,36.42,36.45,241200.0,32.9545,32.9545,32.7745,32.8015,241200.0
2014-05-28 14:30:00,36.44,36.47,36.34,36.35,134800.0,32.7925,32.8195,32.7025,32.7115,134800.0
2014-05-28 15:00:00,36.34,36.49,36.34,36.47,145600.0,32.7025,32.8375,32.7025,32.8195,145600.0
2014-05-28 15:30:00,36.47,36.51,36.43,36.45,330700.0,32.8195,32.8555,32.7835,32.8015,330700.0
2014-05-29 09:30:00,36.58,36.73,36.26,36.27,104200.0,32.9185,33.0535,32.6305,32.6395,104200.0
2014-05-29 10:00:00,36.25,36.26,35.9,35.95,207900.0,32.6215,32.6305,32.3065,32.3515,207900.0
2014-05-29 10:30:00,35.95,36.12,35.89,36.0,131900.0,32.3515,32.5045,32.2975,32.3965,131900.0
2014-05-29 11:00:00,36.0,36.08,35.95,36.04,103500.0,32.3965,32.4685,32.3515,32.4325,103500.0
2014-05-29 11:30:00,36.05,36.09,36.01,36.04,45900.0,32.4415,32.4775,32.4055,32.4325,45900.0
2014-05-29 12:00:00,36.03,36.08,36.0,36.07,72400.0,32.4235,32.4685,32.3965,32.4595,72400.0
2014-05-29 12:30:00,36.06,36.09,36.04,36.07,55600.0,32.4505,32.4775,32.4325,32.4595,55600.0
2014-05-29 13:00:00,36.07,36.11,36.06,36.08,77400.0,32.4595,32.4955,32.4505,32.4685,77400.0
2014-05-29 13:30:00,36.08,36.16,36.08,36.09,63100.0,32.4685,32.5405,32.4685,32.4775,63100.0
2014-05-29 14:00:00,36.1,36.14,36.08,36.13,93500.0,32.4865,32.5225,32.4685,32.5135,93500.0
2014-05-29 14:30:00,36.13,36.18,36.12,36.16,78500.0,32.5135,32.5585,32.5045,32.5405,78500.0
2014-05-29 15:00:00,36.16,36.22,36.16,36.22,59500.0,32.5405,32.5945,32.5405,32.5945,59500.0
2014-05-29 15:30:00,36.22,36.22,36.17,36.21,204300.0,32.5945,32.5945,32.5495,32.5855,204300.0
2014-05-30 09:30:00,36.54,36.54,36.25,36.28,138700.0,32.8825,32.8825,32.6215,32.6485,138700.0
2014-05-30 10:00:00,36.29,36.29,36.0,36.08,123500.0,32.6575,32.6575,32.3965,32.4685,123500.0
2014-05-30 10:30:00,36.08,36.18,35.96,36.15,70100.0,32.4685,32.5585,32.3605,32.5315,70100.0
2014-05-30 11:00:00,36.16,36.22,36.13,36.16,64500.0,32.5405,32.5945,32.5135,32.5405,64500.0
2014-05-30 11:30:00,36.15,36.28,36.15,36.27,42300.0,32.5315,32.6485,32.5315,32.6395,42300.0
2014-05-30 12:00:00,36.26,36.29,36.2,36.24,49400.0,32.6305,32.6575,32.5765,32.6125,49400.0
2014-05-30 12:30:00,36.23,36.24,36.11,36.12,40400.0,32.6035,32.6125,32.4955,32.5045,40400.0
2014-05-30 13:00:00,36.13,36.19,36.09,36.19,42400.0,32.5135,32.5675,32.4775,32.5675,42400.0
2014-05-30 13:30:00,36.17,36.29,36.15,36.29,60600.0,32.5495,32.6575,32.5315,32.6575,60600.0
2014-05-30 14:00:00,36.29,36.37,36.29,36.34,116000.0,32.6575,32.7295,32.6575,32.7025,116000.0
2014-05-30 14:30:00,36.34,36.34,36.21,36.24,88400.0,32.7025,32.7025,32.5855,32.6125,88400.0
2014-05-30 15:00:00,36.24,36.24,36.07,36.15,166500.0,32.6125,32.6125,32.4595,32.5315,166500.0
2014-05-30 15:30:00,36.16,36.23,35.86,35.88,1347300.0,32.5405,32.6035,32.2705,32.2885,1347300.0
2014-06-02 09:30:00,35.94,36.58,35.93,36.54,118100.0,32.3425,32.9185,32.3335,32.8825,118100.0
2014-06-02 10:00:00,36.5,36.5,36.24,36.24,46300.0,32.8465,32.8465,32.6125,32.6125,46300.0
2014-06-02 10:30:00,36.23,36.27,36.02,36.19,81200.0,32.6035,32.6395,32.4145,32.5675,81200.0
2014-06-02 11:00:00,36.21,36.3,36.13,36.3,51300.0,32.5855,32.6665,32.5135,32.6665,51300.0
2014-06-02 11:30:00,36.31,36.5,36.17,36.48,143800.0,32.6755,32.8465,32.5495,32.8285,143800.0
2014-06-02 12:00:00,36.48,36.54,36.38,36.41,65400.0,32.8285,32.8825,32.7385,32.7655,65400.0
2014-06-02 12:30:00,36.4,36.57,36.4,36.57,121300.0,32.7565,32.9095,32.7565,32.9095,121300.0
2014-06-02 13:00:00,36.58,36.68,36.57,36.68,83600.0,32.9185,33.0085,32.9095,33.0085,83600.0
2014-06-02 13:30:00,36.69,36.76,36.51,36.63,99400.0,33.0175,33.0804,32.8555,32.9635,99400.0
2014-06-02 14:00:00,36.63,36.79,36.59,36.76,95600.0,32.9635,33.1074,32.9275,33.0804,95600.0
2014-06-02 14:30:00,36.76,36.87,36.76,36.79,79300.0,33.0804,33.1794,33.0804,33.1074,79300.0
2014-06-02 15:00:00,36.8,36.87,36.76,36.84,131200.0,33.1164,33.1794,33.0804,33.1524,131200.0
2014-06-02 15:30:00,36.85,36.87,36.65,36.85,452000.0,33.1614,33.1794,32.9815,33.1614,452000.0
2014-06-03 09:30:00,36.8,36.82,36.36,36.43,205000.0,33.1164,33.1344,32.7205,32.7835,205000.0
2014-06-03 10:00:00,36.45,36.46,36.05,36.24,363300.0,32.8015,32.8105,32.4415,32.6125,363300.0
2014-06-03 10:30:00,36.24,36.32,36.2,36.24,104300.0,32.6125,32.6845,32.5765,32.6125,104300.0
2014-06-03 11:00:00,36.24,36.3,36.04,36.04,159300.0,32.6125,32.6665,32.4325,32.4325,159300.0
2014-06-03 11:30:00,36.04,36.22,36.02,36.09,113200.0,32.4325,32.5945,32.4145,32.4775,113200.0
2014-06-03 12:00:00,36.09,36.16,36.01,36.08,182500.0,32.4775,32.5405,32.4055,32.4685,182500.0
2014-06-03 12:30:00,36.08,36.23,36.08,36.22,74100.0,32.4685,32.6035,32.4685,32.5945,74100.0
2014-06-03 13:00:00,36.22,36.25,36.12,36.22,106300.0,32.5945,32.6215,32.5045,32.5945,106300.0
2014-06-03 13:30:00,36.21,36.3,36.19,36.25,122400.0,32.5855,32.6665,32.5675,32.6215,122400.0
2014-06-03 14:00:00,36.25,36.28,36.21,36.23,153900.0,32.6215,32.6485,32.5855,32.6035,153900.0
2014-06-03 14:30:00,36.23,36.32,36.22,36.29,129900.0,32.6035,32.6845,32.5945,32.6575,129900.0
2014-06-03 15:00:00,36.29,36.3,36.19,36.26,149900.0,32.6575,32.6665,32.5675,32.6305,149900.0
2014-06-03 15:30:00,36.26,36.32,36.21,36.22,433500.0,32.6305,32.6845,32.5855,32.5945,433500.0
2014-06-04 09:30:00,36.37,36.61,36.23,36.42,192800.0,32.7295,32.9455,32.6035,32.7745,192800.0
2014-06-04 10:00:00,36.41,36.57,36.41,36.45,181500.0,32.7655,32.9095,32.7655,32.8015,181500.0
2014-06-04 10:30:00,36.45,36.5,36.38,36.45,180800.0,32.8015,32.8465,32.7385,32.8015,180800.0
2014-06-04 11:00:00,36.46,36.65,36.42,36.59,176100.0,32.8105,32.9815,32.7745,32.9275,176100.0
2014-06-04 11:30:00,36.59,36.59,36.52,36.53,70600.0,32.9275,32.9275,32.8645,32.8735,70600.0
2014-06-04 12:00:00,36.54,36.54,36.46,36.5,236500.0,32.8825,32.8825,32.8105,32.8465,236500.0
2014-06-04 12:30:00,36.5,36.63,36.47,36.62,75400.0,32.8465,32.9635,32.8195,32.9545,75400.0
2014-06-04 13:00:00,36.62,36.81,36.61,36.71,172400.0,32.9545,33.1254,32.9455,33.0355,172400.0
2014-06-04 13:30:00,36.71,36.78,36.69,36.72,151900.0,33.0355,33.0984,33.0175,33.0445,151900.0
2014-06-04 14:00:00,36.72,36.78,36.66,36.74,120900.0,33.0445,33.0984,32.9905,33.0625,120900.0
2014-06-04 14:30:00,36.74,36.86,36.71,36.73,109500.0,33.0625,33.1704,33.0355,33.0535,109500.0
2014-06-04 15:00:00,36.73,36.79,36.65,36.77,86100.0,33.0535,33.1074,32.9815,33.0894,86100.0
2014-06-04 15:30:00,36.78,36.86,36.73,36.8,289300.0,33.0984,33.1704,33.0535,33.1164,289300.0
2014-06-05 09:30:00,36.77,36.8,36.06,36.23,416200.0,33.0986,33.1256,32.4595,32.6125,416200.0
2014-06-05 10:00:00,36.23,36.45,36.13,36.14,286000.0,32.6125,32.8106,32.5225,32.5315,286000.0
2014-06-05 10:30:00,36.15,36.2,36.05,36.1,99200.0,32.5405,32.5855,32.4505,32.4955,99200.0
2014-06-05 11:00:00,36.08,36.17,36.05,36.16,155200.0,32.4775,32.5585,32.4505,32.5495,155200.0
2014-06-05 11:30:00,36.16,36.21,36.13,36.19,120300.0,32.5495,32.5945,32.5225,32.5765,120300.0
2014-06-05 12:00:00,36.19,36.21,36.15,36.2,108300.0,32.5765,32.5945,32.5405,32.5855,108300.0
2014-06-05 12:30:00,36.21,36.26,36.17,36.2,143700.0,32.5945,32.6395,32.5585,32.5855,143700.0
2014-06-05 13:00:00,36.2,36.22,36.14,36.16,56200.0,32.5855,32.6035,32.5315,32.5495,56200.0
2014-06-05 13:30:00,36.15,36.22,36.15,36.2,57400.0,32.5405,32.6035,32.5405,32.5855,57400.0
2014-06-05 14:00:00,36.2,36.21,36.15,36.19,72600.0,32.5855,32.5945,32.5405,32.5765,72600.0
2014-06-05 14:30:00,36.21,36.23,36.15,36.2,185900.0,32.5945,32.6125,32.5405,32.5855,185900.0
2014-06-05 15:00:00,36.2,36.2,36.18,36.2,108100.0,32.5855,32.5855,32.5675,32.5855,108100.0
2014-06-05 15:30:00,36.2,36.21,36.09,36.1,344300.0,32.5855,32.5945,32.4865,32.4955,344300.0
2014-06-06 09:30:00,36.28,36.45,36.18,36.29,148200.0,32.6575,32.8106,32.5675,32.6665,148200.0
2014-06-06 10:00:00,36.3,36.34,36.13,36.18,216500.0,32.6755,32.7115,32.5225,32.5675,216500.0
2014-06-06 10:30:00,36.18,36.2,36.14,36.2,117000.0,32.5675,32.5855,32.5315,32.5855,117000.0
2014-06-06 11:00:00,36.2,36.26,36.15,36.16,127700.0,32.5855,32.6395,32.5405,32.5495,127700.0
2014-06-06 11:30:00,36.16,36.22,36.16,36.22,109600.0,32.5495,32.6035,32.5495,32.6035,109600.0
2014-06-06 12:00:00,36.22,36.25,36.2,36.23,79200.0,32.6035,32.6305,32.5855,32.6125,79200.0
2014-06-06 12:30:00,36.23,36.24,36.14,36.19,89300.0,32.6125,32.6215,32.5315,32.5765,89300.0
2014-06-06 13:00:00,36.19,36.23,36.18,36.22,68700.0,32.5765,32.6125,32.5675,32.6035,68700.0
2014-06-06 13:30:00,36.22,36.25,36.22,36.23,83700.0,32.6035,32.6305,32.6035,32.6125,83700.0
2014-06-06 14:00:00,36.24,36.28,36.23,36.27,120400.0,32.6215,32.6575,32.6125,32.6485,120400.0
2014-06-06 14:30:00,36.27,36.31,36.27,36.29,94500.0,32.6485,32.6845,32.6485,32.6665,94500.0
2014-06-06 15:00:00,36.28,36.38,36.28,36.36,143800.0,32.6575,32.7476,32.6575,32.7296,143800.0
2014-06-06 15:30:00,36.36,36.4,36.33,36.38,309400.0,32.7296,32.7656,32.7025,32.7476,309400.0
2014-06-09 09:30:00,36.26,36.36,35.92,36.36,404200.0,32.6395,32.7296,32.3335,32.7296,404200.0
2014-06-09 10:00:00,36.37,36.56,36.25,36.55,312400.0,32.7386,32.9096,32.6305,32.9006,312400.0
2014-06-09 10:30:00,36.53,36.56,36.45,36.47,175500.0,32.8826,32.9096,32.8106,32.8286,175500.0
2014-06-09 11:00:00,36.47,36.53,36.46,36.52,46300.0,32.8286,32.8826,32.8196,32.8736,46300.0
2014-06-09 11:30:00,36.52,36.55,36.44,36.44,61000.0,32.8736,32.9006,32.8016,32.8016,61000.0
2014-06-09 12:00:00,36.45,36.48,36.4,36.4,30700.0,32.8106,32.8376,32.7656,32.7656,30700.0
2014-06-09 12:30:00,36.4,36.43,36.38,36.42,34200.0,32.7656,32.7926,32.7476,32.7836,34200.0
2014-06-09 13:00:00,36.42,36.42,36.37,36.4,26300.0,32.7836,32.7836,32.7386,32.7656,26300.0
2014-06-09 13:30:00,36.4,36.46,36.4,36.45,82400.0,32.7656,32.8196,32.7656,32.8106,82400.0
2014-06-09 14:00:00,36.45,36.51,36.39,36.48,83700.0,32.8106,32.8646,32.7566,32.8376,83700.0
2014-06-09 14:30:00,36.48,36.51,36.42,36.49,74900.0,32.8376,32.8646,32.7836,32.8466,74900.0
2014-06-09 15:00:00,36.49,36.58,36.45,36.52,106000.0,32.8466,32.9276,32.8106,32.8736,106000.0
2014-06-09 15:30:00,36.51,36.51,36.4,36.44,291700.0,32.8646,32.8646,32.7656,32.8016,291700.0
2014-06-10 09:30:00,36.27,36.65,36.27,36.44,204100.0,32.6485,32.9906,32.6485,32.8016,204100.0
2014-06-10 10:00:00,36.43,36.46,36.19,36.37,137500.0,32.7926,32.8196,32.5765,32.7386,137500.0
2014-06-10 10:30:00,36.37,36.58,36.33,36.5,31300.0,32.7386,32.9276,32.7025,32.8556,31300.0
2014-06-10 11:00:00,36.49,36.54,36.43,36.43,36900.0,32.8466,32.8916,32.7926,32.7926,36900.0
2014-06-10 11:30:00,36.42,36.5,36.39,36.43,25500.0,32.7836,32.8556,32.7566,32.7926,25500.0
2014-06-10 12:00:00,36.44,36.45,36.39,36.41,25600.0,32.8016,32.8106,32.7566,32.7746,25600.0
2014-06-10 12:30:00,36.42,36.42,36.32,36.35,34000.0,32.7836,32.7836,32.6935,32.7205,34000.0
2014-06-10 13:00:00,36.35,36.35,36.26,36.3,49600.0,32.7205,32.7205,32.6395,32.6755,49600.0
2014-06-10 13:30:00,36.3,36.43,36.29,36.41,39900.0,32.6755,32.7926,32.6665,32.7746,39900.0
2014-06-10 14:00:00,36.41,36.5,36.41,36.43,117800.0,32.7746,32.8556,32.7746,32.7926,117800.0
2014-06-10 14:30:00,36.43,36.45,36.38,36.41,50500.0,32.7926,32.8106,32.7476,32.7746,50500.0
2014-06-10 15:00:00,36.42,36.46,36.37,36.39,69900.0,32.7836,32.8196,32.7386,32.7566,69900.0
2014-06-10 15:30:00,36.39,36.46,36.35,36.41,186400.0,32.7566,32.8196,32.7205,32.7746,186400.0
2014-06-11 09:30:00,36.32,36.39,36.21,36.26,16500.0,32.6935,32.7566,32.5945,32.6395,16500.0
2014-06-11 10:00:00,36.27,36.32,36.25,36.26,30600.0,32.6485,32.6935,32.6305,32.6395,30600.0
2014-06-11 10:30:00,36.26,36.3,36.17,36.21,57400.0,32.6395,32.6755,32.5585,32.5945,57400.0
2014-06-11 11:00:00,36.23,36.24,35.99,35.99,35500.0,32.6125,32.6215,32.3965,32.3965,35500.0
2014-06-11 11:30:00,36.0,36.11,36.0,36.09,33900.0,32.4055,32.5045,32.4055,32.4865,33900.0
2014-06-11 12:00:00,36.09,36.12,35.97,36.0,24900.0,32.4865,32.5135,32.3785,32.4055,24900.0
2014-06-11 12:30:00,36.01,36.06,35.94,35.95,18800.0,32.4145,32.4595,32.3515,32.3605,18800.0
2014-06-11 13:00:00,35.94,36.01,35.87,36.0,48300.0,32.3515,32.4145,32.2885,32.4055,48300.0
2014-06-11 13:30:00,36.0,36.01,35.95,35.95,39100.0,32.4055,32.4145,32.3605,32.3605,39100.0
2014-06-11 14:00:00,35.95,35.95,35.85,35.93,55000.0,32.3605,32.3605,32.2705,32.3425,55000.0
2014-06-11 14:30:00,35.93,35.94,35.84,35.88,48400.0,32.3425,32.3515,32.2615,32.2975,48400.0
2014-06-11 15:00:00,35.87,35.9,35.82,35.85,51300.0,32.2885,32.3155,32.2435,32.2705,51300.0
2014-06-11 15:30:00,35.85,35.92,35.81,35.84,172700.0,32.2705,32.3335,32.2345,32.2615,172700.0
2014-06-12 09:30:00,35.64,35.9,35.64,35.82,26900.0,32.0814,32.3155,32.0814,32.2435,26900.0
2014-06-12 10:00:00,35.85,36.04,35.82,35.93,135500.0,32.2705,32.4415,32.2435,32.3425,135500.0
2014-06-12 10:30:00,35.93,36.05,35.83,35.92,79500.0,32.3425,32.4505,32.2525,32.3335,79500.0
2014-06-12 11:00:00,35.92,36.05,35.89,35.98,48700.0,32.3335,32.4505,32.3065,32.3875,48700.0
2014-06-12 11:30:00,35.98,36.22,35.98,36.19,132300.0,32.3875,32.6035,32.3875,32.5765,132300.0
2014-06-12 12:00:00,36.18,36.3,36.13,36.23,179100.0,32.5675,32.6755,32.5225,32.6125,179100.0
2014-06-12 12:30:00,36.23,36.36,36.21,36.36,222800.0,32.6125,32.7296,32.5945,32.7296,222800.0
2014-06-12 13:00:00,36.35,36.35,36.16,36.31,377100.0,32.7205,32.7205,32.5495,32.6845,377100.0
2014-06-12 13:30:00,36.3,36.32,36.11,36.15,92900.0,32.6755,32.6935,32.5045,32.5405,92900.0
2014-06-12 14:00:00,36.14,36.15,36.02,36.12,74800.0,32.5315,32.5405,32.4235,32.5135,74800.0
2014-06-12 14:30:00,36.12,36.23,36.09,36.22,215700.0,32.5135,32.6125,32.4865,32.6035,215700.0
2014-06-12 15:00:00,36.23,36.24,36.1,36.1,173800.0,32.6125,32.6215,32.4955,32.4955,173800.0
2014-06-12 15:30:00,36.11,36.14,36.07,36.13,389100.0,32.5045,32.5315,32.4685,32.5225,389100.0
2014-06-13 09:30:00,36.14,36.34,36.14,36.23,17700.0,32.5315,32.7115,32.5315,32.6125,17700.0
2014-06-13 10:00:00,36.23,36.37,36.14,36.34,94800.0,32.6125,32.7386,32.5315,32.7115,94800.0
2014-06-13 10:30:00,36.33,36.51,36.31,36.51,124800.0,32.7025,32.8646,32.6845,32.8646,124800.0
2014-06-13 11:00:00,36.5,36.51,36.1,36.18,100800.0,32.8556,32.8646,32.4955,32.5675,100800.0
2014-06-13 11:30:00,36.19,36.39,36.19,36.37,48400.0,32.5765,32.7566,32.5765,32.7386,48400.0
2014-06-13 12:00:00,36.37,36.44,36.32,36.36,44500.0,32.7386,32.8016,32.6935,32.7296,44500.0
2014-06-13 12:30:00,36.33,36.42,36.31,36.37,26700.0,32.7025,32.7836,32.6845,32.7386,26700.0
2014-06-13 13:00:00,36.37,36.43,36.36,36.42,35900.0,32.7386,32.7926,32.7296,32.7836,35900.0
2014-06-13 13:30:00,36.42,36.42,36.22,36.27,36600.0,32.7836,32.7836,32.6035,32.6485,36600.0
2014-06-13 14:00:00,36.27,36.28,36.17,36.28,132200.0,32.6485,32.6575,32.5585,32.6575,132200.0
2014-06-13 14:30:00,36.29,36.32,36.22,36.26,123700.0,32.6665,32.6935,32.6035,32.6395,123700.0
2014-06-13 15:00:00,36.28,36.33,36.13,36.16,135900.0,32.6575,32.7025,32.5225,32.5495,135900.0
2014-06-13 15:30:00,36.15,36.17,36.03,36.15,264300.0,32.5405,32.5585,32.4325,32.5405,264300.0
2014-06-16 09:30:00,36.15,36.15,35.71,35.76,37600.0,32.5405,32.5405,32.1445,32.1895,37600.0
2014-06-16 10:00:00,35.74,35.95,35.7,35.92,59100.0,32.1715,32.3605,32.1354,32.3335,59100.0
2014-06-16 10:30:00,35.92,35.94,35.81,35.82,70600.0,32.3335,32.3515,32.2345,32.2435,70600.0
2014-06-16 11:00:00,35.82,35.85,35.59,35.62,93300.0,32.2435,32.2705,32.0364,32.0634,93300.0
2014-06-16 11:30:00,35.62,35.67,35.48,35.5,58400.0,32.0634,32.1084,31.9374,31.9554,58400.0
2014-06-16 12:00:00,35.5,35.6,35.48,35.59,67600.0,31.9554,32.0454,31.9374,32.0364,67600.0
2014-06-16 12:30:00,35.6,35.7,35.58,35.7,56600.0,32.0454,32.1354,32.0274,32.1354,56600.0
2014-06-16 13:00:00,35.71,35.86,35.69,35.83,44700.0,32.1445,32.2795,32.1264,32.2525,44700.0
2014-06-16 13:30:00,35.83,35.87,35.63,35.65,80900.0,32.2525,32.2885,32.0724,32.0904,80900.0
2014-06-16 14:00:00,35.64,35.65,35.57,35.58,109100.0,32.0814,32.0904,32.0184,32.0274,109100.0
2014-06-16 14:30:00,35.58,35.67,35.57,35.62,100500.0,32.0274,32.1084,32.0184,32.0634,100500.0
2014-06-16 15:00:00,35.61,35.61,35.49,35.61,98300.0,32.0544,32.0544,31.9464,32.0544,98300.0
2014-06-16 15:30:00,35.61,35.68,35.6,35.67,208900.0,32.0544,32.1174,32.0454,32.1084,208900.0
2014-06-17 09:30:00,35.7,35.97,35.69,35.97,28900.0,32.1354,32.3785,32.1264,32.3785,28900.0
2014-06-17 10:00:00,35.96,36.25,35.88,36.24,67900.0,32.3695,32.6305,32.2975,32.6215,67900.0
2014-06-17 10:30:00,36.22,36.22,36.06,36.09,64100.0,32.6035,32.6035,32.4595,32.4865,64100.0
2014-06-17 11:00:00,36.09,36.39,36.09,36.39,82500.0,32.4865,32.7566,32.4865,32.7566,82500.0
2014-06-17 11:30:00,36.39,36.39,36.23,36.29,95200.0,32.7566,32.7566,32.6125,32.6665,95200.0
2014-06-17 12:00:00,36.29,36.38,36.26,36.34,78600.0,32.6665,32.7476,32.6395,32.7115,78600.0
2014-06-17 12:30:00,36.35,36.38,36.3,36.38,59000.0,32.7205,32.7476,32.6755,32.7476,59000.0
2014-06-17 13:00:00,36.39,36.52,36.39,36.44,43700.0,32.7566,32.8736,32.7566,32.8016,43700.0
2014-06-17 13:30:00,36.44,36.45,36.37,36.41,55400.0,32.8016,32.8106,32.7386,32.7746,55400.0
2014-06-17 14:00:00,36.41,36.42,36.38,36.39,46400.0,32.7746,32.7836,32.7476,32.7566,46400.0
2014-06-17 14:30:00,36.4,36.4,36.35,36.38,52100.0,32.7656,32.7656,32.7205,32.7476,52100.0
2014-06-17 15:00:00,36.38,36.39,36.32,36.35,81400.0,32.7476,32.7566,32.6935,32.7205,81400.0
2014-06-17 15:30:00,36.36,36.39,36.31,36.38,187100.0,32.7296,32.7566,32.6845,32.7476,187100.0
2014-06-18 09:30:00,36.31,36.45,35.73,36.39,34000.0,32.6845,32.8106,32.1625,32.7566,34000.0
2014-06-18 10:00:00,36.39,36.46,36.34,36.39,66100.0,32.7566,32.8196,32.7115,32.7566,66100.0
2014-06-18 10:30:00,36.39,36.42,36.21,36.22,68900.0,32.7566,32.7836,32.5945,32.6035,68900.0
2014-06-18 11:00:00,36.21,36.25,36.19,36.25,65100.0,32.5945,32.6305,32.5765,32.6305,65100.0
2014-06-18 11:30:00,36.24,36.35,36.23,36.34,30200.0,32.6215,32.7205,32.6125,32.7115,30200.0
2014-06-18 12:00:00,36.34,36.35,36.29,36.34,27400.0,32.7115,32.7205,32.6665,32.7115,27400.0
2014-06-18 12:30:00,36.33,36.45,36.33,36.4,25900.0,32.7025,32.8106,32.7025,32.7656,25900.0
2014-06-18 13:00:00,36.4,36.45,36.34,36.42,29500.0,32.7656,32.8106,32.7115,32.7836,29500.0
2014-06-18 13:30:00,36.41,36.53,36.38,36.52,42300.0,32.7746,32.8826,32.7476,32.8736,42300.0
2014-06-18 14:00:00,36.51,36.62,36.33,36.58,43200.0,32.8646,32.9636,32.7025,32.9276,43200.0
2014-06-18 14:30:00,36.59,36.62,36.45,36.45,39700.0,32.9366,32.9636,32.8106,32.8106,39700.0
2014-06-18 15:00:00,36.45,36.52,36.38,36.4,63600.0,32.8106,32.8736,32.7476,32.7656,63600.0
2014-06-18 15:30:00,36.39,36.52,36.29,36.31,263800.0,32.7566,32.8736,32.6665,32.6845,263800.0
2014-06-19 09:30:00,36.32,36.45,36.17,36.19,16000.0,32.6935,32.8106,32.5585,32.5765,16000.0
2014-06-19 10:00:00,36.2,36.29,36.07,36.14,20500.0,32.5855,32.6665,32.4685,32.5315,20500.0
2014-06-19 10:30:00,36.12,36.26,36.03,36.04,30100.0,32.5135,32.6395,32.4325,32.4415,30100.0
2014-06-19 11:00:00,36.04,36.13,35.99,36.09,43700.0,32.4415,32.5225,32.3965,32.4865,43700.0
2014-06-19 11:30:00,36.08,36.11,36.03,36.05,21700.0,32.4775,32.5045,32.4325,32.4505,21700.0
2014-06-19 12:00:00,36.05,36.05,35.98,35.98,28400.0,32.4505,32.4505,32.3875,32.3875,28400.0
2014-06-19 12:30:00,35.98,36.02,35.98,36.01,34600.0,32.3875,32.4235,32.3875,32.4145,34600.0
2014-06-19 13:00:00,36.01,36.01,35.97,36.0,52800.0,32.4145,32.4145,32.3785,32.4055,52800.0
2014-06-19 13:30:00,36.0,36.05,35.98,36.05,52200.0,32.4055,32.4505,32.3875,32.4505,52200.0
2014-06-19 14:00:00,36.04,36.1,36.04,36.08,17700.0,32.4415,32.4955,32.4415,32.4775,17700.0
2014-06-19 14:30:00,36.07,36.09,36.02,36.08,24600.0,32.4685,32.4865,32.4235,32.4775,24600.0
2014-06-19 15:00:00,36.08,36.11,36.06,36.11,29400.0,32.4775,32.5045,32.4595,32.5045,29400.0
2014-06-19 15:30:00,36.11,36.12,36.06,36.08,138300.0,32.5045,32.5135,32.4595,32.4775,138300.0
2014-06-20 09:30:00,36.11,36.25,35.97,36.25,29900.0,32.5045,32.6305,32.3785,32.6305,29900.0
2014-06-20 10:00:00,36.22,36.29,36.09,36.13,26800.0,32.6035,32.6665,32.4865,32.5225,26800.0
2014-06-20 10:30:00,36.13,36.19,36.09,36.09,35600.0,32.5225,32.5765,32.4865,32.4865,35600.0
2014-06-20 11:00:00,36.09,36.16,36.07,36.14,58600.0,32.4865,32.5495,32.4685,32.5315,58600.0
2014-06-20 11:30:00,36.15,36.18,36.12,36.18,74100.0,32.5405,32.5675,32.5135,32.5675,74100.0
2014-06-20 12:00:00,36.18,36.19,36.13,36.14,28700.0,32.5675,32.5765,32.5225,32.5315,28700.0
2014-06-20 12:30:00,36.13,36.18,36.12,36.13,55000.0,32.5225,32.5675,32.5135,32.5225,55000.0
2014-06-20 13:00:00,36.14,36.18,36.13,36.17,80400.0,32.5315,32.5675,32.5225,32.5585,80400.0
2014-06-20 13:30:00,36.17,36.17,36.07,36.09,32700.0,32.5585,32.5585,32.4685,32.4865,32700.0
2014-06-20 14:00:00,36.09,36.14,36.03,36.06,88600.0,32.4865,32.5315,32.4325,32.4595,88600.0
2014-06-20 14:30:00,36.05,36.09,36.02,36.03,37400.0,32.4505,32.4865,32.4235,32.4325,37400.0
2014-06-20 15:00:00,36.02,36.08,36.02,36.08,43800.0,32.4235,32.4775,32.4235,32.4775,43800.0
2014-06-20 15:30:00,36.08,36.12,36.03,36.08,191300.0,32.4775,32.5135,32.4325,32.4775,191300.0
2014-06-23 09:30:00,36.32,36.59,36.12,36.58,62900.0,32.6935,32.9366,32.5135,32.9276,62900.0
2014-06-23 10:00:00,36.59,36.6,36.42,36.42,94300.0,32.9366,32.9456,32.7836,32.7836,94300.0
2014-06-23 10:30:00,36.43,36.48,36.27,36.34,126800.0,32.7926,32.8376,32.6485,32.7115,126800.0
2014-06-23 11:00:00,36.33,36.54,36.31,36.5,103400.0,32.7025,32.8916,32.6845,32.8556,103400.0
2014-06-23 11:30:00,36.49,36.52,36.42,36.43,94300.0,32.8466,32.8736,32.7836,32.7926,94300.0
2014-06-23 12:00:00,36.43,36.53,36.43,36.52,45700.0,32.7926,32.8826,32.7926,32.8736,45700.0
2014-06-23 12:30:00,36.52,36.54,36.51,36.54,40900.0,32.8736,32.8916,32.8646,32.8916,40900.0
2014-06-23 13:00:00,36.54,36.56,36.41,36.45,39700.0,32.8916,32.9096,32.7746,32.8106,39700.0
2014-06-23 13:30:00,36.45,36.49,36.41,36.45,41300.0,32.8106,32.8466,32.7746,32.8106,41300.0
2014-06-23 14:00:00,36.45,36.47,36.4,36.41,38800.0,32.8106,32.8286,32.7656,32.7746,38800.0
2014-06-23 14:30:00,36.41,36.41,36.37,36.4,40400.0,32.7746,32.7746,32.7386,32.7656,40400.0
2014-06-23 15:00:00,36.4,36.4,36.37,36.4,56400.0,32.7656,32.7656,32.7386,32.7656,56400.0
2014-06-23 15:30:00,36.4,36.47,36.39,36.45,186500.0,32.7656,32.8286,32.7566,32.8106,186500.0
2014-06-24 09:30:00,36.29,36.48,36.29,36.47,16400.0,32.6665,32.8376,32.6665,32.8286,16400.0
2014-06-24 10:00:00,36.48,36.65,36.4,36.65,86000.0,32.8376,32.9906,32.7656,32.9906,86000.0
2014-06-24 10:30:00,36.65,36.69,36.51,36.62,80800.0,32.9906,33.0266,32.8646,32.9636,80800.0
2014-06-24 11:00:00,36.62,36.76,36.61,36.73,115500.0,32.9636,33.0896,32.9546,33.0626,115500.0
2014-06-24 11:30:00,36.74,36.76,36.69,36.72,78100.0,33.0716,33.0896,33.0266,33.0536,78100.0
2014-06-24 12:00:00,36.73,36.84,36.72,36.8,38900.0,33.0626,33.1616,33.0536,33.1256,38900.0
2014-06-24 12:30:00,36.8,36.8,36.31,36.47,126600.0,33.1256,33.1256,32.6845,32.8286,126600.0
2014-06-24 13:00:00,36.46,36.51,36.31,36.38,74400.0,32.8196,32.8646,32.6845,32.7476,74400.0
2014-06-24 13:30:00,36.37,36.39,36.19,36.3,72200.0,32.7386,32.7566,32.5765,32.6755,72200.0
2014-06-24 14:00:00,36.3,36.48,36.3,36.44,47900.0,32.6755,32.8376,32.6755,32.8016,47900.0
2014-06-24 14:30:00,36.45,36.51,36.44,36.44,50900.0,32.8106,32.8646,32.8016,32.8016,50900.0
2014-06-24 15:00:00,36.44,36.44,36.34,36.4,81900.0,32.8016,32.8016,32.7115,32.7656,81900.0
2014-06-24 15:30:00,36.39,36.47,36.3,36.4,205900.0,32.7566,32.8286,32.6755,32.7656,205900.0
2014-06-25 09:30:00,36.32,36.51,36.23,36.47,43900.0,32.6935,32.8646,32.6125,32.8286,43900.0
2014-06-25 10:00:00,36.45,36.53,36.37,36.48,40700.0,32.8106,32.8826,32.7386,32.8376,40700.0
2014-06-25 10:30:00,36.49,36.54,36.42,36.5,63600.0,32.8466,32.8916,32.7836,32.8556,63600.0
2014-06-25 11:00:00,36.5,36.62,36.48,36.48,84300.0,32.8556,32.9636,32.8376,32.8376,84300.0
2014-06-25 11:30:00,36.48,36.53,36.45,36.5,43400.0,32.8376,32.8826,32.8106,32.8556,43400.0
2014-06-25 12:00:00,36.49,36.5,36.45,36.49,45000.0,32.8466,32.8556,32.8106,32.8466,45000.0
2014-06-25 12:30:00,36.47,36.5,36.35,36.46,62800.0,32.8286,32.8556,32.7205,32.8196,62800.0
2014-06-25 13:00:00,36.46,36.5,36.41,36.47,90300.0,32.8196,32.8556,32.7746,32.8286,90300.0
2014-06-25 13:30:00,36.47,36.5,36.41,36.47,61200.0,32.8286,32.8556,32.7746,32.8286,61200.0
2014-06-25 14:00:00,36.48,36.51,36.44,36.49,52900.0,32.8376,32.8646,32.8016,32.8466,52900.0
2014-06-25 14:30:00,36.49,36.51,36.44,36.48,82900.0,32.8466,32.8646,32.8016,32.8376,82900.0
2014-06-25 15:00:00,36.47,36.56,36.45,36.55,65200.0,32.8286,32.9096,32.8106,32.9006,65200.0
2014-06-25 15:30:00,36.55,36.57,36.52,36.56,169800.0,32.9006,32.9186,32.8736,32.9096,169800.0
2014-06-26 09:30:00,36.54,36.59,36.25,36.37,103400.0,32.8916,32.9366,32.6305,32.7386,103400.0
2014-06-26 10:00:00,36.36,36.52,36.31,36.51,30800.0,32.7296,32.8736,32.6845,32.8646,30800.0
2014-06-26 10:30:00,36.51,36.59,36.46,36.5,103000.0,32.8646,32.9366,32.8196,32.8556,103000.0
2014-06-26 11:00:00,36.51,36.6,36.48,36.5,51500.0,32.8646,32.9456,32.8376,32.8556,51500.0
2014-06-26 11:30:00,36.5,36.56,36.45,36.45,112300.0,32.8556,32.9096,32.8106,32.8106,112300.0
2014-06-26 12:00:00,36.46,36.51,36.42,36.5,50400.0,32.8196,32.8646,32.7836,32.8556,50400.0
2014-06-26 12:30:00,36.49,36.51,36.35,36.35,147000.0,32.8466,32.8646,32.7205,32.7205,147000.0
2014-06-26 13:00:00,36.34,36.5,36.34,36.49,37700.0,32.7115,32.8556,32.7115,32.8466,37700.0
2014-06-26 13:30:00,36.49,36.5,36.45,36.46,57000.0,32.8466,32.8556,32.8106,32.8196,57000.0
2014-06-26 14:00:00,36.46,36.48,36.44,36.47,32100.0,32.8196,32.8376,32.8016,32.8286,32100.0
2014-06-26 14:30:00,36.48,36.5,36.45,36.46,36900.0,32.8376,32.8556,32.8106,32.8196,36900.0
2014-06-26 15:00:00,36.46,36.52,36.45,36.52,84700.0,32.8196,32.8736,32.8106,32.8736,84700.0
2014-06-26 15:30:00,36.52,36.57,36.48,36.5,273800.0,32.8736,32.9186,32.8376,32.8556,273800.0
2014-06-27 09:30:00,36.4,36.51,36.03,36.37,25100.0,32.7656,32.8646,32.4325,32.7386,25100.0
2014-06-27 10:00:00,36.38,36.51,36.36,36.44,65300.0,32.7476,32.8646,32.7296,32.8016,65300.0
2014-06-27 10:30:00,36.44,36.5,36.39,36.45,72900.0,32.8016,32.8556,32.7566,32.8106,72900.0
2014-06-27 11:00:00,36.45,36.5,36.39,36.39,32500.0,32.8106,32.8556,32.7566,32.7566,32500.0
2014-06-27 11:30:00,36.39,36.39,36.33,36.35,25900.0,32.7566,32.7566,32.7025,32.7205,25900.0
2014-06-27 12:00:00,36.35,36.35,36.26,36.26,18900.0,32.7205,32.7205,32.6395,32.6395,18900.0
2014-06-27 12:30:00,36.25,36.26,36.15,36.2,24000.0,32.6305,32.6395,32.5405,32.5855,24000.0
2014-06-27 13:00:00,36.19,36.2,36.1,36.15,34800.0,32.5765,32.5855,32.4955,32.5405,34800.0
2014-06-27 13:30:00,36.15,36.16,36.07,36.08,33200.0,32.5405,32.5495,32.4685,32.4775,33200.0
2014-06-27 14:00:00,36.07,36.1,36.01,36.06,60800.0,32.4685,32.4955,32.4145,32.4595,60800.0
2014-06-27 14:30:00,36.05,36.22,36.05,36.12,54100.0,32.4505,32.6035,32.4505,32.5135,54100.0
2014-06-27 15:00:00,36.12,36.27,36.06,36.26,116800.0,32.5135,32.6485,32.4595,32.6395,116800.0
2014-06-27 15:30:00,36.26,36.39,36.08,36.29,741300.0,32.6395,32.7566,32.4775,32.6665,741300.0
2014-06-30 09:30:00,36.32,36.51,36.32,36.44,48700.0,32.6935,32.8646,32.6935,32.8016,48700.0
2014-06-30 10:00:00,36.44,36.59,36.44,36.5,73200.0,32.8016,32.9366,32.8016,32.8556,73200.0
2014-06-30 10:30:00,36.51,36.58,36.5,36.5,46700.0,32.8646,32.9276,32.8556,32.8556,46700.0
2014-06-30 11:00:00,36.49,36.56,36.45,36.45,72900.0,32.8466,32.9096,32.8106,32.8106,72900.0
2014-06-30 11:30:00,36.45,36.45,36.32,36.33,44500.0,32.8106,32.8106,32.6935,32.7025,44500.0
2014-06-30 12:00:00,36.33,36.33,36.16,36.16,38100.0,32.7025,32.7025,32.5495,32.5495,38100.0
2014-06-30 12:30:00,36.17,36.32,36.17,36.31,20100.0,32.5585,32.6935,32.5585,32.6845,20100.0
2014-06-30 13:00:00,36.31,36.31,36.22,36.27,30800.0,32.6845,32.6845,32.6035,32.6485,30800.0
2014-06-30 13:30:00,36.29,36.3,36.21,36.24,24200.0,32.6665,32.6755,32.5945,32.6215,24200.0
2014-06-30 14:00:00,36.25,36.38,36.25,36.38,28800.0,32.6305,32.7476,32.6305,32.7476,28800.0
2014-06-30 14:30:00,36.38,36.38,36.25,36.25,39900.0,32.7476,32.7476,32.6305,32.6305,39900.0
2014-06-30 15:00:00,36.27,36.31,36.21,36.3,57100.0,32.6485,32.6845,32.5945,32.6755,57100.0
2014-06-30 15:30:00,36.29,36.41,36.26,36.31,225400.0,32.6665,32.7746,32.6395,32.6845,225400.0
2014-07-01 09:30:00,36.36,36.83,36.3,36.6,103900.0,32.7296,33.1526,32.6755,32.9456,103900.0
2014-07-01 10:00:00,36.59,36.75,36.49,36.73,123200.0,32.9366,33.0806,32.8466,33.0626,123200.0
2014-07-01 10:30:00,36.73,36.75,36.58,36.59,54100.0,33.0626,33.0806,32.9276,32.9366,54100.0
2014-07-01 11:00:00,36.6,36.67,36.53,36.66,101800.0,32.9456,33.0086,32.8826,32.9996,101800.0
2014-07-01 11:30:00,36.66,36.7,36.65,36.68,27600.0,32.9996,33.0356,32.9906,33.0176,27600.0
2014-07-01 12:00:00,36.68,36.68,36.6,36.66,75500.0,33.0176,33.0176,32.9456,32.9996,75500.0
2014-07-01 12:30:00,36.66,36.72,36.61,36.65,51100.0,32.9996,33.0536,32.9546,32.9906,51100.0
2014-07-01 13:00:00,36.64,36.73,36.64,36.69,93000.0,32.9816,33.0626,32.9816,33.0266,93000.0
2014-07-01 13:30:00,36.7,36.81,36.69,36.8,62100.0,33.0356,33.1346,33.0266,33.1256,62100.0
2014-07-01 14:00:00,36.79,36.84,36.77,36.77,85300.0,33.1166,33.1616,33.0986,33.0986,85300.0
2014-07-01 14:30:00,36.77,36.78,36.71,36.73,56200.0,33.0986,33.1076,33.0446,33.0626,56200.0
2014-07-01 15:00:00,36.73,36.73,36.58,36.64,117200.0,33.0626,33.0626,32.9276,32.9816,117200.0
2014-07-01 15:30:00,36.63,36.65,36.57,36.58,148100.0,32.9726,32.9906,32.9186,32.9276,148100.0
2014-07-02 09:30:00,36.65,36.85,36.56,36.66,55700.0,32.9906,33.1706,32.9096,32.9996,55700.0
2014-07-02 10:00:00,36.65,36.7,36.54,36.56,55200.0,32.9906,33.0356,32.8916,32.9096,55200.0
2014-07-02 10:30:00,36.56,36.67,36.56,36.63,43800.0,32.9096,33.0086,32.9096,32.9726,43800.0
2014-07-02 11:00:00,36.64,36.66,36.56,36.58,62400.0,32.9816,32.9996,32.9096,32.9276,62400.0
2014-07-02 11:30:00,36.59,36.61,36.55,36.59,30700.0,32.9366,32.9546,32.9006,32.9366,30700.0
2014-07-02 12:00:00,36.59,36.62,36.56,36.59,25200.0,32.9366,32.9636,32.9096,32.9366,25200.0
2014-07-02 12:30:00,36.58,36.6,36.55,36.59,28900.0,32.9276,32.9456,32.9006,32.9366,28900.0
2014-07-02 13:00:00,36.59,36.61,36.47,36.49,48100.0,32.9366,32.9546,32.8286,32.8466,48100.0
2014-07-02 13:30:00,36.49,36.5,36.44,36.47,55600.0,32.8466,32.8556,32.8016,32.8286,55600.0
2014-07-02 14:00:00,36.46,36.51,36.45,36.48,28700.0,32.8196,32.8646,32.8106,32.8376,28700.0
2014-07-02 14:30:00,36.48,36.51,36.44,36.47,37300.0,32.8376,32.8646,32.8016,32.8286,37300.0
2014-07-02 15:00:00,36.47,36.48,36.38,36.4,62300.0,32.8286,32.8376,32.7476,32.7656,62300.0
2014-07-02 15:30:00,36.4,36.49,36.38,36.48,257500.0,32.7656,32.8466,32.7476,32.8376,257500.0
2014-07-03 09:30:00,36.66,37.0,36.47,36.88,98000.0,32.9996,33.3056,32.8286,33.1976,98000.0
2014-07-03 10:00:00,36.87,37.05,36.85,37.02,71000.0,33.1886,33.3507,33.1706,33.3237,71000.0
2014-07-03 10:30:00,37.0,37.15,36.99,37.12,66900.0,33.3056,33.4407,33.2966,33.4137,66900.0
2014-07-03 11:00:00,37.13,37.33,37.12,37.3,102900.0,33.4227,33.6027,33.4137,33.5757,102900.0
2014-07-03 11:30:00,37.29,37.39,37.23,37.37,135000.0,33.5667,33.6567,33.5127,33.6387,135000.0
2014-07-03 12:00:00,37.36,37.38,37.19,37.27,100000.0,33.6297,33.6477,33.4767,33.5487,100000.0
2014-07-03 12:30:00,37.26,37.4,37.22,37.33,207000.0,33.5397,33.6657,33.5037,33.6027,207000.0
2014-07-07 09:30:00,37.16,37.16,37.02,37.09,16800.0,33.4497,33.4497,33.3237,33.3867,16800.0
2014-07-07 10:00:00,37.08,37.15,36.96,37.08,40100.0,33.3777,33.4407,33.2696,33.3777,40100.0
2014-07-07 10:30:00,37.05,37.15,37.05,37.11,20400.0,33.3507,33.4407,33.3507,33.4047,20400.0
2014-07-07 11:00:00,37.11,37.18,37.07,37.13,31800.0,33.4047,33.4677,33.3687,33.4227,31800.0
2014-07-07 11:30:00,37.12,37.17,37.03,37.08,46000.0,33.4137,33.4587,33.3327,33.3777,46000.0
2014-07-07 12:00:00,37.07,37.12,37.04,37.04,69800.0,33.3687,33.4137,33.3417,33.3417,69800.0
2014-07-07 12:30:00,37.04,37.06,36.99,37.06,22400.0,33.3417,33.3597,33.2966,33.3597,22400.0
2014-07-07 13:00:00,37.07,37.09,37.04,37.07,26800.0,33.3687,33.3867,33.3417,33.3687,26800.0
2014-07-07 13:30:00,37.09,37.09,36.98,36.99,26100.0,33.3867,33.3867,33.2876,33.2966,26100.0
2014-07-07 14:00:00,36.99,37.0,36.86,36.91,37100.0,33.2966,33.3056,33.1796,33.2246,37100.0
2014-07-07 14:30:00,36.91,36.92,36.83,36.86,60300.0,33.2246,33.2336,33.1526,33.1796,60300.0
2014-07-07 15:00:00,36.87,36.89,36.79,36.82,26500.0,33.1886,33.2066,33.1166,33.1436,26500.0
2014-07-07 15:30:00,36.83,36.83,36.71,36.8,129300.0,33.1526,33.1526,33.0446,33.1256,129300.0
2014-07-08 09:30:00,36.78,36.88,36.37,36.49,41700.0,33.1076,33.1976,32.7386,32.8466,41700.0
2014-07-08 10:00:00,36.5,36.51,36.31,36.41,33800.0,32.8556,32.8646,32.6845,32.7746,33800.0
2014-07-08 10:30:00,36.41,36.41,36.16,36.16,51800.0,32.7746,32.7746,32.5495,32.5495,51800.0
2014-07-08 11:00:00,36.17,36.17,36.05,36.06,56900.0,32.5585,32.5585,32.4505,32.4595,56900.0
2014-07-08 11:30:00,36.06,36.16,36.05,36.13,36100.0,32.4595,32.5495,32.4505,32.5225,36100.0
2014-07-08 12:00:00,36.13,36.13,36.02,36.09,43800.0,32.5225,32.5225,32.4235,32.4865,43800.0
2014-07-08 12:30:00,36.1,36.23,36.1,36.21,25100.0,32.4955,32.6125,32.4955,32.5945,25100.0
2014-07-08 13:00:00,36.22,36.27,36.21,36.27,33200.0,32.6035,32.6485,32.5945,32.6485,33200.0
2014-07-08 13:30:00,36.27,36.33,36.25,36.31,73200.0,32.6485,32.7025,32.6305,32.6845,73200.0
2014-07-08 14:00:00,36.3,36.31,36.25,36.25,25200.0,32.6755,32.6845,32.6305,32.6305,25200.0
2014-07-08 14:30:00,36.25,36.28,36.21,36.28,45200.0,32.6305,32.6575,32.5945,32.6575,45200.0
2014-07-08 15:00:00,36.28,36.34,36.24,36.34,74500.0,32.6575,32.7115,32.6215,32.7115,74500.0
2014-07-08 15:30:00,36.33,36.33,36.25,36.27,124800.0,32.7025,32.7025,32.6305,32.6485,124800.0
2014-07-09 09:30:00,36.34,36.7,36.31,36.53,146000.0,32.7115,33.0356,32.6845,32.8826,146000.0
2014-07-09 10:00:00,36.53,36.71,36.53,36.58,72900.0,32.8826,33.0446,32.8826,32.9276,72900.0
2014-07-09 10:30:00,36.58,36.6,36.49,36.52,67800.0,32.9276,32.9456,32.8466,32.8736,67800.0
2014-07-09 11:00:00,36.51,36.61,36.49,36.59,77900.0,32.8646,32.9546,32.8466,32.9366,77900.0
2014-07-09 11:30:00,36.58,36.6,36.51,36.55,23200.0,32.9276,32.9456,32.8646,32.9006,23200.0
2014-07-09 12:00:00,36.54,36.54,36.48,36.51,24500.0,32.8916,32.8916,32.8376,32.8646,24500.0
2014-07-09 12:30:00,36.51,36.53,36.49,36.52,25200.0,32.8646,32.8826,32.8466,32.8736,25200.0
2014-07-09 13:00:00,36.52,36.59,36.52,36.57,28700.0,32.8736,32.9366,32.8736,32.9186,28700.0
2014-07-09 13:30:00,36.57,36.6,36.57,36.59,37700.0,32.9186,32.9456,32.9186,32.9366,37700.0
2014-07-09 14:00:00,36.59,36.59,36.44,36.51,151100.0,32.9366,32.9366,32.8016,32.8646,151100.0
2014-07-09 14:30:00,36.5,36.54,36.46,36.48,61600.0,32.8556,32.8916,32.8196,32.8376,61600.0
2014-07-09 15:00:00,36.48,36.55,36.48,36.53,137300.0,32.8376,32.9006,32.8376,32.8826,137300.0
2014-07-09 15:30:00,36.54,36.59,36.52,36.57,184400.0,32.8916,32.9366,32.8736,32.9186,184400.0
2014-07-10 09:30:00,36.11,36.19,35.87,36.08,71900.0,32.5045,32.5765,32.2885,32.4775,71900.0
2014-07-10 10:00:00,36.08,36.13,36.02,36.08,110400.0,32.4775,32.5225,32.4235,32.4775,110400.0
2014-07-10 10:30:00,36.08,36.18,36.07,36.16,80100.0,32.4775,32.5675,32.4685,32.5495,80100.0
2014-07-10 11:00:00,36.16,36.16,36.06,36.07,74000.0,32.5495,32.5495,32.4595,32.4685,74000.0
2014-07-10 11:30:00,36.08,36.09,36.04,36.05,54500.0,32.4775,32.4865,32.4415,32.4505,54500.0
2014-07-10 12:00:00,36.05,36.1,35.98,36.09,43100.0,32.4505,32.4955,32.3875,32.4865,43100.0
2014-07-10 12:30:00,36.1,36.11,36.01,36.05,51100.0,32.4955,32.5045,32.4145,32.4505,51100.0
2014-07-10 13:00:00,36.06,36.21,36.01,36.2,95800.0,32.4595,32.5945,32.4145,32.5855,95800.0
2014-07-10 13:30:00,36.22,36.38,36.22,36.32,42300.0,32.6035,32.7476,32.6035,32.6935,42300.0
2014-07-10 14:00:00,36.32,36.43,36.32,36.41,32000.0,32.6935,32.7926,32.6935,32.7746,32000.0
2014-07-10 14:30:00,36.42,36.44,36.37,36.38,57200.0,32.7836,32.8016,32.7386,32.7476,57200.0
2014-07-10 15:00:00,36.38,36.43,36.35,36.43,47000.0,32.7476,32.7926,32.7205,32.7926,47000.0
2014-07-10 15:30:00,36.43,36.43,36.27,36.28,139600.0,32.7926,32.7926,32.6485,32.6575,139600.0
2014-07-11 09:30:00,36.18,36.26,36.02,36.17,21800.0,32.5675,32.6395,32.4235,32.5585,21800.0
2014-07-11 10:00:00,36.16,36.3,36.11,36.22,26100.0,32.5495,32.6755,32.5045,32.6035,26100.0
2014-07-11 10:30:00,36.21,36.32,36.16,36.25,24200.0,32.5945,32.6935,32.5495,32.6305,24200.0
2014-07-11 11:00:00,36.26,36.31,36.16,36.17,27100.0,32.6395,32.6845,32.5495,32.5585,27100.0
2014-07-11 11:30:00,36.19,36.39,36.19,36.36,27800.0,32.5765,32.7566,32.5765,32.7296,27800.0
2014-07-11 12:00:00,36.38,36.42,36.32,36.36,28100.0,32.7476,32.7836,32.6935,32.7296,28100.0
2014-07-11 12:30:00,36.36,36.37,36.32,36.35,24900.0,32.7296,32.7386,32.6935,32.7205,24900.0
2014-07-11 13:00:00,36.35,36.42,36.34,36.42,22100.0,32.7205,32.7836,32.7115,32.7836,22100.0
2014-07-11 13:30:00,36.42,36.51,36.4,36.5,32700.0,32.7836,32.8646,32.7656,32.8556,32700.0
2014-07-11 14:00:00,36.5,36.58,36.5,36.57,22500.0,32.8556,32.9276,32.8556,32.9186,22500.0
2014-07-11 14:30:00,36.58,36.62,36.57,36.59,36100.0,32.9276,32.9636,32.9186,32.9366,36100.0
2014-07-11 15:00:00,36.59,36.61,36.55,36.57,25300.0,32.9366,32.9546,32.9006,32.9186,25300.0
2014-07-11 15:30:00,36.57,36.64,36.54,36.59,118000.0,32.9186,32.9816,32.8916,32.9366,118000.0
2014-07-14 09:30:00,36.85,37.0,36.75,36.94,80000.0,33.1706,33.3056,33.0806,33.2516,80000.0
2014-07-14 10:00:00,36.94,36.97,36.86,36.94,27100.0,33.2516,33.2786,33.1796,33.2516,27100.0
2014-07-14 10:30:00,36.94,37.01,36.91,36.93,93700.0,33.2516,33.3146,33.2246,33.2426,93700.0
2014-07-14 11:00:00,36.93,36.93,36.86,36.93,27600.0,33.2426,33.2426,33.1796,33.2426,27600.0
2014-07-14 11:30:00,36.92,36.94,36.9,36.91,29800.0,33.2336,33.2516,33.2156,33.2246,29800.0
2014-07-14 12:00:00,36.91,36.95,36.88,36.91,27700.0,33.2246,33.2606,33.1976,33.2246,27700.0
2014-07-14 12:30:00,36.91,36.93,36.86,36.91,28800.0,33.2246,33.2426,33.1796,33.2246,28800.0
2014-07-14 13:00:00,36.91,36.92,36.88,36.92,26300.0,33.2246,33.2336,33.1976,33.2336,26300.0
2014-07-14 13:30:00,36.91,36.91,36.84,36.88,24000.0,33.2246,33.2246,33.1616,33.1976,24000.0
2014-07-14 14:00:00,36.88,36.94,36.86,36.94,37600.0,33.1976,33.2516,33.1796,33.2516,37600.0
2014-07-14 14:30:00,36.94,36.97,36.92,36.93,41600.0,33.2516,33.2786,33.2336,33.2426,41600.0
2014-07-14 15:00:00,36.93,36.95,36.86,36.89,32700.0,33.2426,33.2606,33.1796,33.2066,32700.0
2014-07-14 15:30:00,36.89,36.97,36.88,36.9,125500.0,33.2066,33.2786,33.1976,33.2156,125500.0
2014-07-15 09:30:00,36.81,37.12,36.81,36.87,39500.0,33.1346,33.4137,33.1346,33.1886,39500.0
2014-07-15 10:00:00,36.87,36.9,36.51,36.53,84800.0,33.1886,33.2156,32.8646,32.8826,84800.0
2014-07-15 10:30:00,36.52,36.73,36.5,36.69,57800.0,32.8736,33.0626,32.8556,33.0266,57800.0
2014-07-15 11:00:00,36.67,36.71,36.58,36.59,39500.0,33.0086,33.0446,32.9276,32.9366,39500.0
2014-07-15 11:30:00,36.58,36.6,36.54,36.58,52300.0,32.9276,32.9456,32.8916,32.9276,52300.0
2014-07-15 12:00:00,36.58,36.61,36.57,36.61,31700.0,32.9276,32.9546,32.9186,32.9546,31700.0
2014-07-15 12:30:00,36.6,36.7,36.58,36.68,28500.0,32.9456,33.0356,32.9276,33.0176,28500.0
2014-07-15 13:00:00,36.68,36.77,36.66,36.73,19500.0,33.0176,33.0986,32.9996,33.0626,19500.0
2014-07-15 13:30:00,36.73,36.77,36.68,36.68,25000.0,33.0626,33.0986,33.0176,33.0176,25000.0
2014-07-15 14:00:00,36.69,36.79,36.69,36.78,83600.0,33.0266,33.1166,33.0266,33.1076,83600.0
2014-07-15 14:30:00,36.78,36.8,36.74,36.76,20700.0,33.1076,33.1256,33.0716,33.0896,20700.0
2014-07-15 15:00:00,36.75,36.8,36.62,36.78,60000.0,33.0806,33.1256,32.9636,33.1076,60000.0
2014-07-15 15:30:00,36.79,36.82,36.73,36.82,104500.0,33.1166,33.1436,33.0626,33.1436,104500.0
2014-07-16 09:30:00,36.92,36.96,36.56,36.71,22600.0,33.2336,33.2696,32.9096,33.0446,22600.0
2014-07-16 10:00:00,36.72,36.76,36.61,36.63,26100.0,33.0536,33.0896,32.9546,32.9726,26100.0
2014-07-16 10:30:00,36.62,36.62,36.48,36.59,25600.0,32.9636,32.9636,32.8376,32.9366,25600.0
2014-07-16 11:00:00,36.58,36.58,36.44,36.48,32400.0,32.9276,32.9276,32.8016,32.8376,32400.0
2014-07-16 11:30:00,36.48,36.66,36.47,36.62,53500.0,32.8376,32.9996,32.8286,32.9636,53500.0
2014-07-16 12:00:00,36.61,36.69,36.61,36.69,19600.0,32.9546,33.0266,32.9546,33.0266,19600.0
2014-07-16 12:30:00,36.7,36.73,36.61,36.62,17300.0,33.0356,33.0626,32.9546,32.9636,17300.0
2014-07-16 13:00:00,36.63,36.69,36.53,36.56,53500.0,32.9726,33.0266,32.8826,32.9096,53500.0
2014-07-16 13:30:00,36.56,36.59,36.51,36.51,19300.0,32.9096,32.9366,32.8646,32.8646,19300.0
2014-07-16 14:00:00,36.51,36.7,36.51,36.52,63500.0,32.8646,33.0356,32.8646,32.8736,63500.0
2014-07-16 14:30:00,36.53,36.54,36.45,36.46,69700.0,32.8826,32.8916,32.8106,32.8196,69700.0
2014-07-16 15:00:00,36.46,36.53,36.45,36.5,65200.0,32.8196,32.8826,32.8106,32.8556,65200.0
2014-07-16 15:30:00,36.5,36.53,36.44,36.48,133100.0,32.8556,32.8826,32.8016,32.8376,133100.0
2014-07-17 09:30:00,36.5,36.69,36.26,36.5,51900.0,32.8556,33.0266,32.6395,32.8556,51900.0
2014-07-17 10:00:00,36.5,36.52,36.34,36.5,39200.0,32.8556,32.8736,32.7115,32.8556,39200.0
2014-07-17 10:30:00,36.5,36.51,36.43,36.49,20100.0,32.8556,32.8646,32.7926,32.8466,20100.0
2014-07-17 11:00:00,36.49,36.5,36.31,36.33,31800.0,32.8466,32.8556,32.6845,32.7025,31800.0
2014-07-17 11:30:00,36.31,36.39,36.23,36.24,44900.0,32.6845,32.7566,32.6125,32.6215,44900.0
2014-07-17 12:00:00,36.23,36.25,36.14,36.24,30700.0,32.6125,32.6305,32.5315,32.6215,30700.0
2014-07-17 12:30:00,36.23,36.33,36.22,36.28,26900.0,32.6125,32.7025,32.6035,32.6575,26900.0
2014-07-17 13:00:00,36.28,36.38,36.26,36.29,21000.0,32.6575,32.7476,32.6395,32.6665,21000.0
2014-07-17 13:30:00,36.29,36.32,36.19,36.23,27300.0,32.6665,32.6935,32.5765,32.6125,27300.0
2014-07-17 14:00:00,36.24,36.25,36.15,36.15,36400.0,32.6215,32.6305,32.5405,32.5405,36400.0
2014-07-17 14:30:00,36.15,36.29,36.15,36.22,60400.0,32.5405,32.6665,32.5405,32.6035,60400.0
2014-07-17 15:00:00,36.22,36.22,36.0,36.0,52000.0,32.6035,32.6035,32.4055,32.4055,52000.0
2014-07-17 15:30:00,36.0,36.06,35.92,35.96,220900.0,32.4055,32.4595,32.3335,32.3695,220900.0
2014-07-18 09:30:00,36.0,36.33,35.93,36.32,43900.0,32.4055,32.7025,32.3425,32.6935,43900.0
2014-07-18 10:00:00,36.32,36.35,36.21,36.25,15300.0,32.6935,32.7205,32.5945,32.6305,15300.0
2014-07-18 10:30:00,36.26,36.35,36.19,36.35,45800.0,32.6395,32.7205,32.5765,32.7205,45800.0
2014-07-18 11:00:00,36.33,36.4,36.32,36.35,15200.0,32.7025,32.7656,32.6935,32.7205,15200.0
2014-07-18 11:30:00,36.35,36.41,36.32,36.34,23800.0,32.7205,32.7746,32.6935,32.7115,23800.0
2014-07-18 12:00:00,36.34,36.43,36.26,36.42,17300.0,32.7115,32.7926,32.6395,32.7836,17300.0
2014-07-18 12:30:00,36.43,36.43,36.33,36.33,25700.0,32.7926,32.7926,32.7025,32.7025,25700.0
2014-07-18 13:00:00,36.32,36.34,36.27,36.32,10100.0,32.6935,32.7115,32.6485,32.6935,10100.0
2014-07-18 13:30:00,36.31,36.33,36.26,36.31,28100.0,32.6845,32.7025,32.6395,32.6845,28100.0
2014-07-18 14:00:00,36.31,36.35,36.28,36.35,28100.0,32.6845,32.7205,32.6575,32.7205,28100.0
2014-07-18 14:30:00,36.35,36.35,36.25,36.25,17700.0,32.7205,32.7205,32.6305,32.6305,17700.0
2014-07-18 15:00:00,36.25,36.32,36.21,36.29,37200.0,32.6305,32.6935,32.5945,32.6665,37200.0
2014-07-18 15:30:00,36.28,36.38,36.22,36.38,101900.0,32.6575,32.7476,32.6035,32.7476,101900.0
2014-07-21 09:30:00,36.19,36.37,36.05,36.37,12400.0,32.5765,32.7386,32.4505,32.7386,12400.0
2014-07-21 10:00:00,36.33,36.38,36.25,36.38,26100.0,32.7025,32.7476,32.6305,32.7476,26100.0
2014-07-21 10:30:00,36.38,36.39,36.33,36.37,137200.0,32.7476,32.7566,32.7025,32.7386,137200.0
2014-07-21 11:00:00,36.35,36.41,36.35,36.4,17800.0,32.7205,32.7746,32.7205,32.7656,17800.0
2014-07-21 11:30:00,36.4,36.51,36.4,36.51,154100.0,32.7656,32.8646,32.7656,32.8646,154100.0
2014-07-21 12:00:00,36.52,36.58,36.5,36.55,101300.0,32.8736,32.9276,32.8556,32.9006,101300.0
2014-07-21 12:30:00,36.55,36.57,36.54,36.56,28600.0,32.9006,32.9186,32.8916,32.9096,28600.0
2014-07-21 13:00:00,36.56,36.67,36.49,36.65,99900.0,32.9096,33.0086,32.8466,32.9906,99900.0
2014-07-21 13:30:00,36.67,36.78,36.66,36.75,105800.0,33.0086,33.1076,32.9996,33.0806,105800.0
2014-07-21 14:00:00,36.74,36.76,36.69,36.75,37200.0,33.0716,33.0896,33.0266,33.0806,37200.0
2014-07-21 14:30:00,36.74,36.81,36.72,36.78,50800.0,33.0716,33.1346,33.0536,33.1076,50800.0
2014-07-21 15:00:00,36.78,36.84,36.74,36.84,39800.0,33.1076,33.1616,33.0716,33.1616,39800.0
2014-07-21 15:30:00,36.84,36.98,36.81,36.84,301200.0,33.1616,33.2876,33.1346,33.1616,301200.0
2014-07-22 09:30:00,36.91,36.91,36.75,36.76,19600.0,33.2246,33.2246,33.0806,33.0896,19600.0
2014-07-22 10:00:00,36.77,36.93,36.76,36.84,22500.0,33.0986,33.2426,33.0896,33.1616,22500.0
2014-07-22 10:30:00,36.83,36.84,36.7,36.7,25100.0,33.1526,33.1616,33.0356,33.0356,25100.0
2014-07-22 11:00:00,36.71,36.84,36.66,36.81,81800.0,33.0446,33.1616,32.9996,33.1346,81800.0
2014-07-22 11:30:00,36.81,36.85,36.78,36.78,26700.0,33.1346,33.1706,33.1076,33.1076,26700.0
2014-07-22 12:00:00,36.78,36.78,36.72,36.77,48300.0,33.1076,33.1076,33.0536,33.0986,48300.0
2014-07-22 12:30:00,36.78,36.82,36.74,36.76,91600.0,33.1076,33.1436,33.0716,33.0896,91600.0
2014-07-22 13:00:00,36.77,36.79,36.75,36.77,35200.0,33.0986,33.1166,33.0806,33.0986,35200.0
2014-07-22 13:30:00,36.77,36.82,36.76,36.81,26800.0,33.0986,33.1436,33.0896,33.1346,26800.0
2014-07-22 14:00:00,36.81,36.96,36.8,36.81,136200.0,33.1346,33.2696,33.1256,33.1346,136200.0
2014-07-22 14:30:00,36.81,36.81,36.7,36.75,35800.0,33.1346,33.1346,33.0356,33.0806,35800.0
2014-07-22 15:00:00,36.75,36.75,36.71,36.75,77300.0,33.0806,33.0806,33.0446,33.0806,77300.0
2014-07-22 15:30:00,36.74,36.87,36.74,36.87,210500.0,33.0716,33.1886,33.0716,33.1886,210500.0
2014-07-23 09:30:00,36.85,37.02,36.6,36.64,17600.0,33.1706,33.3237,32.9456,32.9816,17600.0
2014-07-23 10:00:00,36.64,36.77,36.59,36.76,21900.0,32.9816,33.0986,32.9366,33.0896,21900.0
2014-07-23 10:30:00,36.76,36.9,36.75,36.87,22300.0,33.0896,33.2156,33.0806,33.1886,22300.0
2014-07-23 11:00:00,36.86,36.92,36.83,36.9,9500.0,33.1796,33.2336,33.1526,33.2156,9500.0
2014-07-23 11:30:00,36.9,36.92,36.88,36.88,10500.0,33.2156,33.2336,33.1976,33.1976,10500.0
2014-07-23 12:00:00,36.89,36.89,36.81,36.85,16300.0,33.2066,33.2066,33.1346,33.1706,16300.0
2014-07-23 12:30:00,36.84,36.87,36.82,36.87,16100.0,33.1616,33.1886,33.1436,33.1886,16100.0
2014-07-23 13:00:00,36.87,36.91,36.85,36.91,85800.0,33.1886,33.2246,33.1706,33.2246,85800.0
2014-07-23 13:30:00,36.91,36.94,36.9,36.94,17100.0,33.2246,33.2516,33.2156,33.2516,17100.0
2014-07-23 14:00:00,36.95,36.95,36.93,36.93,24500.0,33.2606,33.2606,33.2426,33.2426,24500.0
2014-07-23 14:30:00,36.93,36.93,36.91,36.93,18200.0,33.2426,33.2426,33.2246,33.2426,18200.0
2014-07-23 15:00:00,36.92,36.93,36.92,36.92,22200.0,33.2336,33.2426,33.2336,33.2336,22200.0
2014-07-23 15:30:00,36.93,37.02,36.93,37.02,141800.0,33.2426,33.3237,33.2426,33.3237,141800.0
2014-07-24 09:30:00,37.09,37.13,36.88,37.09,87800.0,33.3867,33.4227,33.1976,33.3867,87800.0
2014-07-24 10:00:00,37.06,37.19,37.03,37.09,86000.0,33.3597,33.4767,33.3327,33.3867,86000.0
2014-07-24 10:30:00,37.08,37.16,37.06,37.1,88100.0,33.3777,33.4497,33.3597,33.3957,88100.0
2014-07-24 11:00:00,37.11,37.14,37.02,37.12,87800.0,33.4047,33.4317,33.3237,33.4137,87800.0
2014-07-24 11:30:00,37.12,37.14,37.09,37.09,32000.0,33.4137,33.4317,33.3867,33.3867,32000.0
2014-07-24 12:00:00,37.09,37.11,37.09,37.11,23000.0,33.3867,33.4047,33.3867,33.4047,23000.0
2014-07-24 12:30:00,37.1,37.19,37.09,37.17,83600.0,33.3957,33.4767,33.3867,33.4587,83600.0
2014-07-24 13:00:00,37.16,37.16,37.05,37.11,34900.0,33.4497,33.4497,33.3507,33.4047,34900.0
2014-07-24 13:30:00,37.11,37.12,37.03,37.04,88300.0,33.4047,33.4137,33.3327,33.3417,88300.0
2014-07-24 14:00:00,37.04,37.08,37.02,37.08,56400.0,33.3417,33.3777,33.3237,33.3777,56400.0
2014-07-24 14:30:00,37.08,37.09,37.02,37.04,62400.0,33.3777,33.3867,33.3237,33.3417,62400.0
2014-07-24 15:00:00,37.04,37.14,37.02,37.12,122000.0,33.3417,33.4317,33.3237,33.4137,122000.0
2014-07-24 15:30:00,37.13,37.17,37.11,37.12,128200.0,33.4227,33.4587,33.4047,33.4137,128200.0
2014-07-25 09:30:00,37.08,37.1,36.85,36.94,24800.0,33.3777,33.3957,33.1706,33.2516,24800.0
2014-07-25 10:00:00,36.93,36.97,36.9,36.97,70200.0,33.2426,33.2786,33.2156,33.2786,70200.0
2014-07-25 10:30:00,36.96,37.0,36.9,36.93,19200.0,33.2696,33.3056,33.2156,33.2426,19200.0
2014-07-25 11:00:00,36.91,36.96,36.81,36.87,46500.0,33.2246,33.2696,33.1346,33.1886,46500.0
2014-07-25 11:30:00,36.86,36.94,36.85,36.93,30800.0,33.1796,33.2516,33.1706,33.2426,30800.0
2014-07-25 12:00:00,36.93,37.01,36.92,36.99,90800.0,33.2426,33.3146,33.2336,33.2966,90800.0
2014-07-25 12:30:00,37.0,37.01,36.96,36.96,87100.0,33.3056,33.3146,33.2696,33.2696,87100.0
2014-07-25 13:00:00,36.94,36.96,36.91,36.94,81100.0,33.2516,33.2696,33.2246,33.2516,81100.0
2014-07-25 13:30:00,36.93,36.94,36.85,36.88,16400.0,33.2426,33.2516,33.1706,33.1976,16400.0
2014-07-25 14:00:00,36.88,36.94,36.86,36.93,117300.0,33.1976,33.2516,33.1796,33.2426,117300.0
2014-07-25 14:30:00,36.92,36.97,36.91,36.93,38700.0,33.2336,33.2786,33.2246,33.2426,38700.0
2014-07-25 15:00:00,36.93,36.94,36.86,36.89,74300.0,33.2426,33.2516,33.1796,33.2066,74300.0
2014-07-25 15:30:00,36.89,36.94,36.85,36.91,180200.0,33.2066,33.2516,33.1706,33.2246,180200.0
2014-07-28 09:30:00,36.83,36.91,36.63,36.75,13600.0,33.1526,33.2246,32.9726,33.0806,13600.0
2014-07-28 10:00:00,36.74,36.76,36.59,36.67,31900.0,33.0716,33.0896,32.9366,33.0086,31900.0
2014-07-28 10:30:00,36.67,36.75,36.61,36.73,35100.0,33.0086,33.0806,32.9546,33.0626,35100.0
2014-07-28 11:00:00,36.73,36.79,36.69,36.76,19800.0,33.0626,33.1166,33.0266,33.0896,19800.0
2014-07-28 11:30:00,36.76,36.81,36.72,36.78,25100.0,33.0896,33.1346,33.0536,33.1076,25100.0
2014-07-28 12:00:00,36.78,36.8,36.74,36.77,20200.0,33.1076,33.1256,33.0716,33.0986,20200.0
2014-07-28 12:30:00,36.77,36.78,36.69,36.7,43400.0,33.0986,33.1076,33.0266,33.0356,43400.0
2014-07-28 13:00:00,36.7,36.85,36.65,36.85,35800.0,33.0356,33.1706,32.9906,33.1706,35800.0
2014-07-28 13:30:00,36.84,36.99,36.82,36.97,58700.0,33.1616,33.2966,33.1436,33.2786,58700.0
2014-07-28 14:00:00,36.97,37.01,36.9,36.93,24200.0,33.2786,33.3146,33.2156,33.2426,24200.0
2014-07-28 14:30:00,36.95,36.95,36.85,36.88,41800.0,33.2606,33.2606,33.1706,33.1976,41800.0
2014-07-28 15:00:00,36.89,36.92,36.82,36.85,77000.0,33.2066,33.2336,33.1436,33.1706,77000.0
2014-07-28 15:30:00,36.84,36.89,36.78,36.83,184100.0,33.1616,33.2066,33.1076,33.1526,184100.0
2014-07-29 09:30:00,36.83,36.98,36.71,36.84,24200.0,33.1526,33.2876,33.0446,33.1616,24200.0
2014-07-29 10:00:00,36.82,36.95,36.81,36.9,31000.0,33.1436,33.2606,33.1346,33.2156,31000.0
2014-07-29 10:30:00,36.88,36.93,36.86,36.93,25300.0,33.1976,33.2426,33.1796,33.2426,25300.0
2014-07-29 11:00:00,36.91,36.91,36.75,36.79,326900.0,33.2246,33.2246,33.0806,33.1166,326900.0
2014-07-29 11:30:00,36.78,36.8,36.7,36.75,29300.0,33.1076,33.1256,33.0356,33.0806,29300.0
2014-07-29 12:00:00,36.77,36.84,36.74,36.83,77000.0,33.0986,33.1616,33.0716,33.1526,77000.0
2014-07-29 12:30:00,36.82,36.91,36.8,36.85,477900.0,33.1436,33.2246,33.1256,33.1706,477900.0
2014-07-29 13:00:00,36.87,37.06,36.87,37.05,15400.0,33.1886,33.3597,33.1886,33.3507,15400.0
2014-07-29 13:30:00,37.05,37.06,36.98,37.01,13000.0,33.3507,33.3597,33.2876,33.3146,13000.0
2014-07-29 14:00:00,37.03,37.03,36.98,37.01,44700.0,33.3327,33.3327,33.2876,33.3146,44700.0
2014-07-29 14:30:00,37.03,37.05,36.97,37.0,118000.0,33.3327,33.3507,33.2786,33.3056,118000.0
2014-07-29 15:00:00,36.99,37.01,36.98,36.98,684600.0,33.2966,33.3146,33.2876,33.2876,684600.0
2014-07-29 15:30:00,36.98,37.07,36.89,37.05,356000.0,33.2876,33.3687,33.2066,33.3507,356000.0
2014-07-30 09:30:00,37.21,37.41,37.2,37.22,63400.0,33.4947,33.6747,33.4857,33.5037,63400.0
2014-07-30 10:00:00,37.22,37.25,37.06,37.17,172000.0,33.5037,33.5307,33.3597,33.4587,172000.0
2014-07-30 10:30:00,37.16,37.21,37.1,37.17,91300.0,33.4497,33.4947,33.3957,33.4587,91300.0
2014-07-30 11:00:00,37.15,37.24,37.04,37.2,87700.0,33.4407,33.5217,33.3417,33.4857,87700.0
2014-07-30 11:30:00,37.18,37.33,37.14,37.16,90700.0,33.4677,33.6027,33.4317,33.4497,90700.0
2014-07-30 12:00:00,37.16,37.22,37.08,37.22,81800.0,33.4497,33.5037,33.3777,33.5037,81800.0
2014-07-30 12:30:00,37.21,37.26,37.17,37.18,48800.0,33.4947,33.5397,33.4587,33.4677,48800.0
2014-07-30 13:00:00,37.18,37.22,37.12,37.16,45400.0,33.4677,33.5037,33.4137,33.4497,45400.0
2014-07-30 13:30:00,37.18,37.31,37.15,37.31,44400.0,33.4677,33.5847,33.4407,33.5847,44400.0
2014-07-30 14:00:00,37.31,37.54,37.2,37.48,164700.0,33.5847,33.7917,33.4857,33.7377,164700.0
2014-07-30 14:30:00,37.47,37.5,37.36,37.38,89400.0,33.7287,33.7557,33.6297,33.6477,89400.0
2014-07-30 15:00:00,37.38,37.41,37.33,37.4,93100.0,33.6477,33.6747,33.6027,33.6657,93100.0
2014-07-30 15:30:00,37.4,37.49,37.37,37.45,173400.0,33.6657,33.7467,33.6387,33.7107,173400.0
2014-07-31 09:30:00,37.12,37.3,37.02,37.05,17100.0,33.4137,33.5757,33.3237,33.3507,17100.0
2014-07-31 10:00:00,37.03,37.08,36.83,36.92,27600.0,33.3327,33.3777,33.1526,33.2336,27600.0
2014-07-31 10:30:00,36.91,37.05,36.84,36.88,66200.0,33.2246,33.3507,33.1616,33.1976,66200.0
2014-07-31 11:00:00,36.88,37.01,36.71,36.71,146800.0,33.1976,33.3146,33.0446,33.0446,146800.0
2014-07-31 11:30:00,36.71,36.8,36.66,36.7,54600.0,33.0446,33.1256,32.9996,33.0356,54600.0
2014-07-31 12:00:00,36.71,36.75,36.67,36.7,45900.0,33.0446,33.0806,33.0086,33.0356,45900.0
2014-07-31 12:30:00,36.69,36.82,36.66,36.82,32200.0,33.0266,33.1436,32.9996,33.1436,32200.0
2014-07-31 13:00:00,36.81,36.95,36.8,36.95,54700.0,33.1346,33.2606,33.1256,33.2606,54700.0
2014-07-31 13:30:00,36.96,37.05,36.95,36.99,48700.0,33.2696,33.3507,33.2606,33.2966,48700.0
2014-07-31 14:00:00,36.99,37.08,36.99,37.08,43700.0,33.2966,33.3777,33.2966,33.3777,43700.0
2014-07-31 14:30:00,37.07,37.07,36.95,36.95,70200.0,33.3687,33.3687,33.2606,33.2606,70200.0
2014-07-31 15:00:00,36.95,37.05,36.95,37.02,160300.0,33.2606,33.3507,33.2606,33.3237,160300.0
2014-07-31 15:30:00,37.02,37.14,37.0,37.09,268200.0,33.3237,33.4317,33.3056,33.3867,268200.0
2014-08-01 09:30:00,36.91,37.1,36.55,37.08,317500.0,33.2246,33.3957,32.9006,33.3777,317500.0
2014-08-01 10:00:00,37.09,37.27,37.09,37.24,75100.0,33.3867,33.5487,33.3867,33.5217,75100.0
2014-08-01 10:30:00,37.24,37.4,37.2,37.22,91700.0,33.5217,33.6657,33.4857,33.5037,91700.0
2014-08-01 11:00:00,37.2,37.23,37.15,37.18,91500.0,33.4857,33.5127,33.4407,33.4677,91500.0
2014-08-01 11:30:00,37.18,37.23,36.91,36.91,68300.0,33.4677,33.5127,33.2246,33.2246,68300.0
2014-08-01 12:00:00,36.91,36.92,36.77,36.78,27700.0,33.2246,33.2336,33.0986,33.1076,27700.0
2014-08-01 12:30:00,36.79,36.87,36.73,36.83,101100.0,33.1166,33.1886,33.0626,33.1526,101100.0
2014-08-01 13:00:00,36.8,36.89,36.68,36.89,26500.0,33.1256,33.2066,33.0176,33.2066,26500.0
2014-08-01 13:30:00,36.9,36.95,36.86,36.95,29500.0,33.2156,33.2606,33.1796,33.2606,29500.0
2014-08-01 14:00:00,36.93,36.98,36.83,36.9,33400.0,33.2426,33.2876,33.1526,33.2156,33400.0
2014-08-01 14:30:00,36.91,36.91,36.73,36.78,58700.0,33.2246,33.2246,33.0626,33.1076,58700.0
2014-08-01 15:00:00,36.77,36.93,36.72,36.78,50900.0,33.0986,33.2426,33.0536,33.1076,50900.0
2014-08-01 15:30:00,36.79,36.86,36.75,36.85,113900.0,33.1166,33.1796,33.0806,33.1706,113900.0
2014-08-04 09:30:00,36.98,36.98,36.69,36.71,37700.0,33.2876,33.2876,33.0266,33.0446,37700.0
2014-08-04 10:00:00,36.73,36.81,36.68,36.8,56900.0,33.0626,33.1346,33.0176,33.1256,56900.0
2014-08-04 10:30:00,36.8,36.8,36.59,36.64,200200.0,33.1256,33.1256,32.9366,32.9816,200200.0
2014-08-04 11:00:00,36.64,36.72,36.58,36.67,43300.0,32.9816,33.0536,32.9276,33.0086,43300.0
2014-08-04 11:30:00,36.66,36.69,36.62,36.64,27500.0,32.9996,33.0266,32.9636,32.9816,27500.0
2014-08-04 12:00:00,36.66,36.68,36.59,36.68,40900.0,32.9996,33.0176,32.9366,33.0176,40900.0
2014-08-04 12:30:00,36.67,36.68,36.63,36.67,20200.0,33.0086,33.0176,32.9726,33.0086,20200.0
2014-08-04 13:00:00,36.67,36.75,36.66,36.73,41700.0,33.0086,33.0806,32.9996,33.0626,41700.0
2014-08-04 13:30:00,36.73,36.82,36.73,36.78,28200.0,33.0626,33.1436,33.0626,33.1076,28200.0
2014-08-04 14:00:00,36.79,36.86,36.77,36.85,34000.0,33.1166,33.1796,33.0986,33.1706,34000.0
2014-08-04 14:30:00,36.86,36.96,36.85,36.91,46000.0,33.1796,33.2696,33.1706,33.2246,46000.0
2014-08-04 15:00:00,36.92,36.95,36.89,36.93,37700.0,33.2336,33.2606,33.2066,33.2426,37700.0
2014-08-04 15:30:00,36.93,37.1,36.9,37.1,168000.0,33.2426,33.3957,33.2156,33.3957,168000.0
2014-08-05 09:30:00,36.85,37.08,36.83,37.0,38400.0,33.1706,33.3777,33.1526,33.3056,38400.0
2014-08-05 10:00:00,37.01,37.24,37.0,37.15,69000.0,33.3146,33.5217,33.3056,33.4407,69000.0
2014-08-05 10:30:00,37.15,37.31,37.09,37.26,164000.0,33.4407,33.5847,33.3867,33.5397,164000.0
2014-08-05 11:00:00,37.26,37.29,37.19,37.22,34800.0,33.5397,33.5667,33.4767,33.5037,34800.0
2014-08-05 11:30:00,37.22,37.22,36.98,36.98,27200.0,33.5037,33.5037,33.2876,33.2876,27200.0
2014-08-05 12:00:00,37.0,37.01,36.78,36.84,66000.0,33.3056,33.3146,33.1076,33.1616,66000.0
2014-08-05 12:30:00,36.84,36.96,36.84,36.96,45500.0,33.1616,33.2696,33.1616,33.2696,45500.0
2014-08-05 13:00:00,36.98,37.11,36.96,37.06,26500.0,33.2876,33.4047,33.2696,33.3597,26500.0
2014-08-05 13:30:00,37.07,37.11,36.7,36.74,59500.0,33.3687,33.4047,33.0356,33.0716,59500.0
2014-08-05 14:00:00,36.73,36.95,36.72,36.93,63800.0,33.0626,33.2606,33.0536,33.2426,63800.0
2014-08-05 14:30:00,36.94,37.0,36.91,36.96,42000.0,33.2516,33.3056,33.2246,33.2696,42000.0
2014-08-05 15:00:00,36.96,36.99,36.78,36.78,75800.0,33.2696,33.2966,33.1076,33.1076,75800.0
2014-08-05 15:30:00,36.79,37.25,36.79,37.08,314700.0,33.1166,33.5307,33.1166,33.3777,314700.0
2014-08-06 09:30:00,37.57,37.72,36.34,36.38,308400.0,33.8187,33.9538,32.7115,32.7476,308400.0
2014-08-06 10:00:00,36.39,36.71,36.38,36.51,533500.0,32.7566,33.0446,32.7476,32.8646,533500.0
2014-08-06 10:30:00,36.5,36.61,36.42,36.54,255400.0,32.8556,32.9546,32.7836,32.8916,255400.0
2014-08-06 11:00:00,36.54,36.55,35.94,36.13,425400.0,32.8916,32.9006,32.3515,32.5225,425400.0
2014-08-06 11:30:00,36.13,36.5,36.09,36.3,212900.0,32.5225,32.8556,32.4865,32.6755,212900.0
2014-08-06 12:00:00,36.32,36.34,36.16,36.22,142800.0,32.6935,32.7115,32.5495,32.6035,142800.0
2014-08-06 12:30:00,36.22,36.23,36.18,36.19,98600.0,32.6035,32.6125,32.5675,32.5765,98600.0
2014-08-06 13:00:00,36.18,36.2,36.01,36.01,72300.0,32.5675,32.5855,32.4145,32.4145,72300.0
2014-08-06 13:30:00,36.01,36.16,36.01,36.06,76000.0,32.4145,32.5495,32.4145,32.4595,76000.0
2014-08-06 14:00:00,36.07,36.09,35.73,35.95,223100.0,32.4685,32.4865,32.1625,32.3605,223100.0
2014-08-06 14:30:00,35.96,36.03,35.9,35.97,163200.0,32.3695,32.4325,32.3155,32.3785,163200.0
2014-08-06 15:00:00,35.97,36.29,35.97,36.25,150300.0,32.3785,32.6665,32.3785,32.6305,150300.0
2014-08-06 15:30:00,36.25,36.62,36.16,36.37,408400.0,32.6305,32.9636,32.5495,32.7386,408400.0
2014-08-07 09:30:00,36.62,36.96,36.47,36.92,150900.0,32.9636,33.2696,32.8286,33.2336,150900.0
2014-08-07 10:00:00,36.94,36.97,36.69,36.72,99600.0,33.2516,33.2786,33.0266,33.0536,99600.0
2014-08-07 10:30:00,36.73,36.83,36.36,36.39,105000.0,33.0626,33.1526,32.7296,32.7566,105000.0
2014-08-07 11:00:00,36.4,36.56,36.19,36.5,161100.0,32.7656,32.9096,32.5765,32.8556,161100.0
2014-08-07 11:30:00,36.5,36.55,36.36,36.4,63000.0,32.8556,32.9006,32.7296,32.7656,63000.0
2014-08-07 12:00:00,36.39,36.4,36.27,36.37,50400.0,32.7566,32.7656,32.6485,32.7386,50400.0
2014-08-07 12:30:00,36.37,36.4,36.27,36.34,38600.0,32.7386,32.7656,32.6485,32.7115,38600.0
2014-08-07 13:00:00,36.34,36.51,36.34,36.41,39800.0,32.7115,32.8646,32.7115,32.7746,39800.0
2014-08-07 13:30:00,36.41,36.48,36.36,36.44,43700.0,32.7746,32.8376,32.7296,32.8016,43700.0
2014-08-07 14:00:00,36.44,36.45,36.34,36.38,45600.0,32.8016,32.8106,32.7115,32.7476,45600.0
2014-08-07 14:30:00,36.38,36.41,36.26,36.26,106100.0,32.7476,32.7746,32.6395,32.6395,106100.0
2014-08-07 15:00:00,36.26,36.29,35.98,36.07,209400.0,32.6395,32.6665,32.3875,32.4685,209400.0
2014-08-07 15:30:00,36.07,36.2,36.07,36.1,343300.0,32.4685,32.5855,32.4685,32.4955,343300.0
2014-08-08 09:30:00,36.08,36.15,35.84,35.9,94400.0,32.4775,32.5405,32.2615,32.3155,94400.0
2014-08-08 10:00:00,35.92,36.0,35.87,35.93,60300.0,32.3335,32.4055,32.2885,32.3425,60300.0
2014-08-08 10:30:00,35.94,36.11,35.9,36.07,117600.0,32.3515,32.5045,32.3155,32.4685,117600.0
2014-08-08 11:00:00,36.08,36.31,36.06,36.28,32100.0,32.4775,32.6845,32.4595,32.6575,32100.0
2014-08-08 11:30:00,36.29,36.37,36.26,36.34,39100.0,32.6665,32.7386,32.6395,32.7115,39100.0
2014-08-08 12:00:00,36.34,36.34,36.17,36.17,44700.0,32.7115,32.7115,32.5585,32.5585,44700.0
2014-08-08 12:30:00,36.15,36.17,36.09,36.11,35600.0,32.5405,32.5585,32.4865,32.5045,35600.0
2014-08-08 13:00:00,36.1,36.41,36.08,36.35,33000.0,32.4955,32.7746,32.4775,32.7205,33000.0
2014-08-08 13:30:00,36.35,36.44,36.34,36.39,23200.0,32.7205,32.8016,32.7115,32.7566,23200.0
2014-08-08 14:00:00,36.38,36.45,36.36,36.41,36200.0,32.7476,32.8106,32.7296,32.7746,36200.0
2014-08-08 14:30:00,36.4,36.46,36.39,36.45,26200.0,32.7656,32.8196,32.7566,32.8106,26200.0
2014-08-08 15:00:00,36.45,36.48,36.37,36.47,52100.0,32.8106,32.8376,32.7386,32.8286,52100.0
2014-08-08 15:30:00,36.48,36.56,36.41,36.55,138600.0,32.8376,32.9096,32.7746,32.9006,138600.0
2014-08-11 09:30:00,36.69,36.79,36.5,36.79,41900.0,33.0266,33.1166,32.8556,33.1166,41900.0
2014-08-11 10:00:00,36.8,36.95,36.8,36.87,35300.0,33.1256,33.2606,33.1256,33.1886,35300.0
2014-08-11 10:30:00,36.87,37.05,36.87,37.02,69800.0,33.1886,33.3507,33.1886,33.3237,69800.0
2014-08-11 11:00:00,37.01,37.22,37.01,37.2,124200.0,33.3146,33.5037,33.3146,33.4857,124200.0
2014-08-11 11:30:00,37.21,37.22,37.07,37.08,50800.0,33.4947,33.5037,33.3687,33.3777,50800.0
2014-08-11 12:00:00,37.09,37.09,36.89,36.91,48000.0,33.3867,33.3867,33.2066,33.2246,48000.0
2014-08-11 12:30:00,36.9,36.91,36.77,36.77,32000.0,33.2156,33.2246,33.0986,33.0986,32000.0
2014-08-11 13:00:00,36.78,36.85,36.73,36.73,32200.0,33.1076,33.1706,33.0626,33.0626,32200.0
2014-08-11 13:30:00,36.72,36.85,36.71,36.76,66400.0,33.0536,33.1706,33.0446,33.0896,66400.0
2014-08-11 14:00:00,36.75,36.75,36.63,36.66,45200.0,33.0806,33.0806,32.9726,32.9996,45200.0
2014-08-11 14:30:00,36.66,36.74,36.63,36.74,98800.0,32.9996,33.0716,32.9726,33.0716,98800.0
2014-08-11 15:00:00,36.74,36.83,36.73,36.81,84700.0,33.0716,33.1526,33.0626,33.1346,84700.0
2014-08-11 15:30:00,36.82,36.87,36.74,36.82,241100.0,33.1436,33.1886,33.0716,33.1436,241100.0
2014-08-12 09:30:00,36.72,37.04,36.61,37.02,82900.0,33.0536,33.3417,32.9546,33.3237,82900.0
2014-08-12 10:00:00,37.03,37.06,36.9,36.98,102100.0,33.3327,33.3597,33.2156,33.2876,102100.0
2014-08-12 10:30:00,36.98,36.98,36.74,36.75,41200.0,33.2876,33.2876,33.0716,33.0806,41200.0
2014-08-12 11:00:00,36.74,36.77,36.61,36.67,63700.0,33.0716,33.0986,32.9546,33.0086,63700.0
2014-08-12 11:30:00,36.66,36.88,36.66,36.85,40200.0,32.9996,33.1976,32.9996,33.1706,40200.0
2014-08-12 12:00:00,36.84,36.87,36.77,36.81,60700.0,33.1616,33.1886,33.0986,33.1346,60700.0
2014-08-12 12:30:00,36.82,36.88,36.82,36.82,44200.0,33.1436,33.1976,33.1436,33.1436,44200.0
2014-08-12 13:00:00,36.83,36.86,36.79,36.84,33300.0,33.1526,33.1796,33.1166,33.1616,33300.0
2014-08-12 13:30:00,36.85,36.85,36.79,36.83,38100.0,33.1706,33.1706,33.1166,33.1526,38100.0
2014-08-12 14:00:00,36.83,36.86,36.81,36.84,48200.0,33.1526,33.1796,33.1346,33.1616,48200.0
2014-08-12 14:30:00,36.84,36.93,36.83,36.92,160700.0,33.1616,33.2426,33.1526,33.2336,160700.0
2014-08-12 15:00:00,36.92,36.96,36.88,36.95,64700.0,33.2336,33.2696,33.1976,33.2606,64700.0
2014-08-12 15:30:00,36.95,37.0,36.95,36.98,314000.0,33.2606,33.3056,33.2606,33.2876,314000.0
2014-08-13 09:30:00,37.18,37.35,37.11,37.33,94600.0,33.4677,33.6207,33.4047,33.6027,94600.0
2014-08-13 10:00:00,37.33,37.37,37.25,37.35,78700.0,33.6027,33.6387,33.5307,33.6207,78700.0
2014-08-13 10:30:00,37.35,37.54,37.34,37.5,107700.0,33.6207,33.7917,33.6117,33.7557,107700.0
2014-08-13 11:00:00,37.49,37.61,37.49,37.6,66100.0,33.7467,33.8547,33.7467,33.8457,66100.0
2014-08-13 11:30:00,37.6,37.6,37.45,37.53,54400.0,33.8457,33.8457,33.7107,33.7827,54400.0
2014-08-13 12:00:00,37.52,37.52,37.38,37.43,49200.0,33.7737,33.7737,33.6477,33.6927,49200.0
2014-08-13 12:30:00,37.44,37.51,37.37,37.41,48600.0,33.7017,33.7647,33.6387,33.6747,48600.0
2014-08-13 13:00:00,37.41,37.6,37.41,37.49,66000.0,33.6747,33.8457,33.6747,33.7467,66000.0
2014-08-13 13:30:00,37.48,37.86,37.47,37.83,362400.0,33.7377,34.0798,33.7287,34.0528,362400.0
2014-08-13 14:00:00,37.83,37.88,37.6,37.61,321500.0,34.0528,34.0978,33.8457,33.8547,321500.0
2014-08-13 14:30:00,37.62,37.67,37.54,37.66,110900.0,33.8637,33.9088,33.7917,33.8997,110900.0
2014-08-13 15:00:00,37.67,37.69,37.62,37.63,95700.0,33.9088,33.9268,33.8637,33.8727,95700.0
2014-08-13 15:30:00,37.62,37.65,37.31,37.39,429500.0,33.8637,33.8907,33.5847,33.6567,429500.0
2014-08-14 09:30:00,37.59,37.63,37.4,37.45,33700.0,33.8367,33.8727,33.6657,33.7107,33700.0
2014-08-14 10:00:00,37.45,37.64,37.4,37.62,55400.0,33.7107,33.8817,33.6657,33.8637,55400.0
2014-08-14 10:30:00,37.63,37.7,37.5,37.58,79800.0,33.8727,33.9358,33.7557,33.8277,79800.0
2014-08-14 11:00:00,37.57,38.02,37.55,38.01,187900.0,33.8187,34.2238,33.8007,34.2148,187900.0
2014-08-14 11:30:00,38.01,38.06,37.82,37.86,220400.0,34.2148,34.2598,34.0438,34.0798,220400.0
2014-08-14 12:00:00,37.86,37.96,37.84,37.92,47200.0,34.0798,34.1698,34.0618,34.1338,47200.0
2014-08-14 12:30:00,37.92,37.95,37.89,37.91,34900.0,34.1338,34.1608,34.1068,34.1248,34900.0
2014-08-14 13:00:00,37.92,37.92,37.87,37.88,38100.0,34.1338,34.1338,34.0888,34.0978,38100.0
2014-08-14 13:30:00,37.88,37.9,37.8,37.9,76800.0,34.0978,34.1158,34.0258,34.1158,76800.0
2014-08-14 14:00:00,37.9,37.99,37.88,37.96,68200.0,34.1158,34.1968,34.0978,34.1698,68200.0
2014-08-14 14:30:00,37.96,37.99,37.9,37.9,91700.0,34.1698,34.1968,34.1158,34.1158,91700.0
2014-08-14 15:00:00,37.91,37.91,37.79,37.87,95500.0,34.1248,34.1248,34.0168,34.0888,95500.0
2014-08-14 15:30:00,37.87,37.88,37.72,37.85,273900.0,34.0888,34.0978,33.9538,34.0708,273900.0
2014-08-15 09:30:00,38.03,38.33,37.86,37.89,114600.0,34.2328,34.5029,34.0798,34.1068,114600.0
2014-08-15 10:00:00,37.92,38.15,37.92,38.12,114100.0,34.1338,34.3408,34.1338,34.3138,114100.0
2014-08-15 10:30:00,38.14,38.2,37.8,37.95,72600.0,34.3318,34.3858,34.0258,34.1608,72600.0
2014-08-15 11:00:00,37.98,38.04,37.86,37.86,52700.0,34.1878,34.2418,34.0798,34.0798,52700.0
2014-08-15 11:30:00,37.85,37.85,37.45,37.51,95000.0,34.0708,34.0708,33.7107,33.7647,95000.0
2014-08-15 12:00:00,37.5,37.78,37.5,37.75,88800.0,33.7557,34.0078,33.7557,33.9808,88800.0
2014-08-15 12:30:00,37.74,37.9,37.72,37.9,91200.0,33.9718,34.1158,33.9538,34.1158,91200.0
2014-08-15 13:00:00,37.89,37.92,37.85,37.86,72400.0,34.1068,34.1338,34.0708,34.0798,72400.0
2014-08-15 13:30:00,37.86,37.89,37.68,37.68,78500.0,34.0798,34.1068,33.9178,33.9178,78500.0
2014-08-15 14:00:00,37.68,38.02,37.67,37.99,155400.0,33.9178,34.2238,33.9088,34.1968,155400.0
2014-08-15 14:30:00,38.0,38.04,37.78,37.84,132000.0,34.2058,34.2418,34.0078,34.0618,132000.0
2014-08-15 15:00:00,37.84,37.97,37.83,37.93,116000.0,34.0618,34.1788,34.0528,34.1428,116000.0
2014-08-15 15:30:00,37.93,38.02,37.9,38.02,239400.0,34.1428,34.2238,34.1158,34.2238,239400.0
2014-08-18 09:30:00,38.24,38.45,38.12,38.27,83800.0,34.4218,34.6109,34.3138,34.4488,83800.0
2014-08-18 10:00:00,38.28,38.31,38.16,38.17,48000.0,34.4578,34.4848,34.3498,34.3588,48000.0
2014-08-18 10:30:00,38.19,38.24,38.06,38.2,143900.0,34.3768,34.4218,34.2598,34.3858,143900.0
2014-08-18 11:00:00,38.21,38.34,38.21,38.29,38100.0,34.3948,34.5119,34.3948,34.4668,38100.0
2014-08-18 11:30:00,38.29,38.46,38.24,38.45,114000.0,34.4668,34.6199,34.4218,34.6109,114000.0
2014-08-18 12:00:00,38.46,38.53,38.4,38.4,37600.0,34.6199,34.6829,34.5659,34.5659,37600.0
2014-08-18 12:30:00,38.4,38.45,38.34,38.34,40300.0,34.5659,34.6109,34.5119,34.5119,40300.0
2014-08-18 13:00:00,38.34,38.38,38.3,38.32,52200.0,34.5119,34.5479,34.4758,34.4938,52200.0
2014-08-18 13:30:00,38.32,38.34,38.26,38.27,53400.0,34.4938,34.5119,34.4398,34.4488,53400.0
2014-08-18 14:00:00,38.27,38.36,38.27,38.34,51200.0,34.4488,34.5299,34.4488,34.5119,51200.0
2014-08-18 14:30:00,38.33,38.35,38.28,38.35,49700.0,34.5029,34.5209,34.4578,34.5209,49700.0
2014-08-18 15:00:00,38.34,38.44,38.34,38.42,63100.0,34.5119,34.6019,34.5119,34.5839,63100.0
2014-08-18 15:30:00,38.41,38.56,38.41,38.56,152100.0,34.5749,34.7099,34.5749,34.7099,152100.0
2014-08-19 09:30:00,38.77,38.82,38.51,38.59,56500.0,34.8989,34.9439,34.6649,34.7369,56500.0
2014-08-19 10:00:00,38.59,38.62,38.46,38.55,56300.0,34.7369,34.7639,34.6199,34.7009,56300.0
2014-08-19 10:30:00,38.55,38.81,38.54,38.77,40100.0,34.7009,34.9349,34.6919,34.8989,40100.0
2014-08-19 11:00:00,38.77,38.77,38.54,38.55,102100.0,34.8989,34.8989,34.6919,34.7009,102100.0
2014-08-19 11:30:00,38.54,38.71,38.46,38.7,43100.0,34.6919,34.8449,34.6199,34.8359,43100.0
2014-08-19 12:00:00,38.7,38.76,38.67,38.73,41400.0,34.8359,34.8899,34.8089,34.8629,41400.0
2014-08-19 12:30:00,38.73,38.8,38.66,38.78,31600.0,34.8629,34.9259,34.7999,34.9079,31600.0
2014-08-19 13:00:00,38.77,38.82,38.74,38.77,26900.0,34.8989,34.9439,34.8719,34.8989,26900.0
2014-08-19 13:30:00,38.77,38.87,38.73,38.85,53200.0,34.8989,34.9889,34.8629,34.9709,53200.0
2014-08-19 14:00:00,38.84,38.88,38.82,38.86,51900.0,34.9619,34.9979,34.9439,34.9799,51900.0
2014-08-19 14:30:00,38.86,38.87,38.74,38.76,77100.0,34.9799,34.9889,34.8719,34.8899,77100.0
2014-08-19 15:00:00,38.76,38.79,38.73,38.77,70500.0,34.8899,34.9169,34.8629,34.8989,70500.0
2014-08-19 15:30:00,38.77,38.84,38.69,38.79,237300.0,34.8989,34.9619,34.8269,34.9169,237300.0
2014-08-20 09:30:00,38.77,38.88,38.65,38.85,16400.0,34.8989,34.9979,34.7909,34.9709,16400.0
2014-08-20 10:00:00,38.85,38.89,38.8,38.87,41800.0,34.9709,35.0069,34.9259,34.9889,41800.0
2014-08-20 10:30:00,38.87,38.87,38.82,38.84,50100.0,34.9889,34.9889,34.9439,34.9619,50100.0
2014-08-20 11:00:00,38.84,38.88,38.83,38.88,35500.0,34.9619,34.9979,34.9529,34.9979,35500.0
2014-08-20 11:30:00,38.88,38.88,38.68,38.72,55000.0,34.9979,34.9979,34.8179,34.8539,55000.0
2014-08-20 12:00:00,38.73,38.74,38.67,38.74,42600.0,34.8629,34.8719,34.8089,34.8719,42600.0
2014-08-20 12:30:00,38.74,38.86,38.74,38.86,38800.0,34.8719,34.9799,34.8719,34.9799,38800.0
2014-08-20 13:00:00,38.86,38.94,38.86,38.86,33800.0,34.9799,35.0519,34.9799,34.9799,33800.0
2014-08-20 13:30:00,38.86,38.9,38.73,38.76,42600.0,34.9799,35.0159,34.8629,34.8899,42600.0
2014-08-20 14:00:00,38.75,38.75,38.56,38.68,45000.0,34.8809,34.8809,34.7099,34.8179,45000.0
2014-08-20 14:30:00,38.67,38.74,38.57,38.59,77900.0,34.8089,34.8719,34.7189,34.7369,77900.0
2014-08-20 15:00:00,38.59,38.67,38.57,38.6,66000.0,34.7369,34.8089,34.7189,34.7459,66000.0
2014-08-20 15:30:00,38.6,38.73,38.58,38.7,139000.0,34.7459,34.8629,34.7279,34.8359,139000.0
2014-08-21 09:30:00,38.9,38.9,38.5,38.5,56800.0,35.0159,35.0159,34.6559,34.6559,56800.0
2014-08-21 10:00:00,38.55,38.55,38.33,38.49,51400.0,34.7009,34.7009,34.5029,34.6469,51400.0
2014-08-21 10:30:00,38.49,38.76,38.49,38.73,45400.0,34.6469,34.8899,34.6469,34.8629,45400.0
2014-08-21 11:00:00,38.75,38.8,38.7,38.77,50100.0,34.8809,34.9259,34.8359,34.8989,50100.0
2014-08-21 11:30:00,38.77,38.77,38.54,38.57,161900.0,34.8989,34.8989,34.6919,34.7189,161900.0
2014-08-21 12:00:00,38.56,38.7,38.53,38.68,40700.0,34.7099,34.8359,34.6829,34.8179,40700.0
2014-08-21 12:30:00,38.69,38.71,38.55,38.55,42300.0,34.8269,34.8449,34.7009,34.7009,42300.0
2014-08-21 13:00:00,38.58,38.71,38.58,38.68,54800.0,34.7279,34.8449,34.7279,34.8179,54800.0
2014-08-21 13:30:00,38.68,38.71,38.67,38.69,33600.0,34.8179,34.8449,34.8089,34.8269,33600.0
2014-08-21 14:00:00,38.7,38.7,38.59,38.65,66500.0,34.8359,34.8359,34.7369,34.7909,66500.0
2014-08-21 14:30:00,38.66,38.71,38.65,38.7,50900.0,34.7999,34.8449,34.7909,34.8359,50900.0
2014-08-21 15:00:00,38.7,38.77,38.69,38.73,82500.0,34.8359,34.8989,34.8269,34.8629,82500.0
2014-08-21 15:30:00,38.73,38.81,38.7,38.77,128200.0,34.8629,34.9349,34.8359,34.8989,128200.0
2014-08-22 09:30:00,38.74,38.95,38.62,38.94,97300.0,34.8719,35.0609,34.7639,35.0519,97300.0
2014-08-22 10:00:00,38.93,39.06,38.83,39.04,41300.0,35.0429,35.16,34.9529,35.142,41300.0
2014-08-22 10:30:00,39.03,39.05,38.75,38.76,37100.0,35.133,35.151,34.8809,34.8899,37100.0
2014-08-22 11:00:00,38.76,38.91,38.73,38.85,31000.0,34.8899,35.0249,34.8629,34.9709,31000.0
2014-08-22 11:30:00,38.85,38.86,38.76,38.8,30200.0,34.9709,34.9799,34.8899,34.9259,30200.0
2014-08-22 12:00:00,38.8,38.83,38.77,38.8,24300.0,34.9259,34.9529,34.8989,34.9259,24300.0
2014-08-22 12:30:00,38.8,38.8,38.77,38.8,16100.0,34.9259,34.9259,34.8989,34.9259,16100.0
2014-08-22 13:00:00,38.8,38.8,38.77,38.79,30500.0,34.9259,34.9259,34.8989,34.9169,30500.0
2014-08-22 13:30:00,38.8,38.87,38.79,38.85,27200.0,34.9259,34.9889,34.9169,34.9709,27200.0
2014-08-22 14:00:00,38.85,38.89,38.78,38.89,27500.0,34.9709,35.0069,34.9079,35.0069,27500.0
2014-08-22 14:30:00,38.88,38.93,38.81,38.92,29400.0,34.9979,35.0429,34.9349,35.0339,29400.0
2014-08-22 15:00:00,38.93,38.94,38.89,38.89,29600.0,35.0429,35.0519,35.0069,35.0069,29600.0
2014-08-22 15:30:00,38.9,38.91,38.79,38.81,113400.0,35.0159,35.0249,34.9169,34.9349,113400.0
2014-08-25 09:30:00,39.08,39.16,38.91,39.16,47900.0,35.178,35.25,35.0249,35.25,47900.0
2014-08-25 10:00:00,39.17,39.22,39.09,39.19,42300.0,35.259,35.304,35.187,35.277,42300.0
2014-08-25 10:30:00,39.18,39.31,39.17,39.3,20400.0,35.268,35.385,35.259,35.376,20400.0
2014-08-25 11:00:00,39.29,39.35,39.22,39.26,30200.0,35.367,35.421,35.304,35.34,30200.0
2014-08-25 11:30:00,39.27,39.33,39.26,39.3,17000.0,35.349,35.403,35.34,35.376,17000.0
2014-08-25 12:00:00,39.29,39.29,39.16,39.16,31500.0,35.367,35.367,35.25,35.25,31500.0
2014-08-25 12:30:00,39.17,39.2,39.12,39.18,25300.0,35.259,35.286,35.214,35.268,25300.0
2014-08-25 13:00:00,39.17,39.23,39.14,39.23,11600.0,35.259,35.313,35.232,35.313,11600.0
2014-08-25 13:30:00,39.23,39.29,39.23,39.28,15400.0,35.313,35.367,35.313,35.358,15400.0
2014-08-25 14:00:00,39.27,39.28,38.97,39.06,67800.0,35.349,35.358,35.0789,35.16,67800.0
2014-08-25 14:30:00,39.07,39.07,38.97,39.01,59100.0,35.169,35.169,35.0789,35.115,59100.0
2014-08-25 15:00:00,39.01,39.09,38.96,38.97,71100.0,35.115,35.187,35.0699,35.0789,71100.0
2014-08-25 15:30:00,38.96,39.03,38.87,38.95,177400.0,35.0699,35.133,34.9889,35.0609,177400.0
2014-08-26 09:30:00,38.92,39.13,38.87,38.9,57700.0,35.0339,35.223,34.9889,35.0159,57700.0
2014-08-26 10:00:00,38.9,38.97,38.9,38.96,69400.0,35.0159,35.0789,35.0159,35.0699,69400.0
2014-08-26 10:30:00,38.97,39.19,38.94,39.16,61000.0,35.0789,35.277,35.0519,35.25,61000.0
2014-08-26 11:00:00,39.17,39.27,39.16,39.24,49000.0,35.259,35.349,35.25,35.322,49000.0
2014-08-26 11:30:00,39.25,39.29,39.2,39.21,95800.0,35.331,35.367,35.286,35.295,95800.0
2014-08-26 12:00:00,39.21,39.24,39.16,39.22,47400.0,35.295,35.322,35.25,35.304,47400.0
2014-08-26 12:30:00,39.21,39.23,39.19,39.2,35800.0,35.295,35.313,35.277,35.286,35800.0
2014-08-26 13:00:00,39.21,39.23,39.19,39.21,40300.0,35.295,35.313,35.277,35.295,40300.0
2014-08-26 13:30:00,39.23,39.25,39.02,39.15,110400.0,35.313,35.331,35.124,35.241,110400.0
2014-08-26 14:00:00,39.15,39.19,39.09,39.12,54000.0,35.241,35.277,35.187,35.214,54000.0
2014-08-26 14:30:00,39.12,39.2,39.12,39.15,64300.0,35.214,35.286,35.214,35.241,64300.0
2014-08-26 15:00:00,39.16,39.27,39.16,39.26,57800.0,35.25,35.349,35.25,35.34,57800.0
2014-08-26 15:30:00,39.26,39.28,39.19,39.22,127200.0,35.34,35.358,35.277,35.304,127200.0
2014-08-27 09:30:00,39.45,39.45,39.21,39.26,47500.0,35.52,35.52,35.3039,35.349,47500.0
2014-08-27 10:00:00,39.24,39.49,39.24,39.45,39300.0,35.331,35.5561,35.331,35.52,39300.0
2014-08-27 10:30:00,39.47,39.49,39.36,39.4,31100.0,35.538,35.5561,35.439,35.475,31100.0
2014-08-27 11:00:00,39.4,39.58,39.4,39.48,32000.0,35.475,35.6371,35.475,35.547,32000.0
2014-08-27 11:30:00,39.49,39.49,39.29,39.31,47200.0,35.5561,35.5561,35.376,35.394,47200.0
2014-08-27 12:00:00,39.31,39.42,39.23,39.3,58800.0,35.394,35.493,35.322,35.385,58800.0
2014-08-27 12:30:00,39.29,39.4,39.21,39.37,32000.0,35.376,35.475,35.3039,35.448,32000.0
2014-08-27 13:00:00,39.37,39.41,39.36,39.4,23600.0,35.448,35.484,35.439,35.475,23600.0
2014-08-27 13:30:00,39.4,39.46,39.39,39.42,45200.0,35.475,35.529,35.466,35.493,45200.0
2014-08-27 14:00:00,39.43,39.45,39.38,39.41,67800.0,35.502,35.52,35.457,35.484,67800.0
2014-08-27 14:30:00,39.41,39.52,39.41,39.45,49200.0,35.484,35.5831,35.484,35.52,49200.0
2014-08-27 15:00:00,39.44,39.47,39.42,39.46,91600.0,35.511,35.538,35.493,35.529,91600.0
2014-08-27 15:30:00,39.46,39.5,39.36,39.39,160000.0,35.529,35.5651,35.439,35.466,160000.0
2014-08-28 09:30:00,39.33,39.34,38.89,38.94,60800.0,35.412,35.421,35.0158,35.0608,60800.0
2014-08-28 10:00:00,38.96,39.18,38.94,39.06,68500.0,35.0788,35.2769,35.0608,35.1689,68500.0
2014-08-28 10:30:00,39.06,39.15,38.94,38.95,40700.0,35.1689,35.2499,35.0608,35.0698,40700.0
2014-08-28 11:00:00,38.97,38.98,38.8,38.94,64600.0,35.0879,35.0969,34.9348,35.0608,64600.0
2014-08-28 11:30:00,38.95,39.13,38.91,39.13,34900.0,35.0698,35.2319,35.0338,35.2319,34900.0
2014-08-28 12:00:00,39.14,39.28,39.14,39.24,26600.0,35.2409,35.367,35.2409,35.331,26600.0
2014-08-28 12:30:00,39.25,39.25,39.15,39.17,39500.0,35.34,35.34,35.2499,35.2679,39500.0
2014-08-28 13:00:00,39.18,39.19,38.98,39.0,50500.0,35.2769,35.2859,35.0969,35.1149,50500.0
2014-08-28 13:30:00,39.0,39.1,38.99,39.07,33300.0,35.1149,35.2049,35.1059,35.1779,33300.0
2014-08-28 14:00:00,39.07,39.09,38.94,38.99,30700.0,35.1779,35.1959,35.0608,35.1059,30700.0
2014-08-28 14:30:00,39.0,39.0,38.88,38.93,67500.0,35.1149,35.1149,35.0068,35.0518,67500.0
2014-08-28 15:00:00,38.93,38.95,38.86,38.86,54000.0,35.0518,35.0698,34.9888,34.9888,54000.0
2014-08-28 15:30:00,38.86,38.93,38.86,38.89,157400.0,34.9888,35.0518,34.9888,35.0158,157400.0
2014-08-29 09:30:00,39.01,39.11,38.66,39.0,115400.0,35.1239,35.2139,34.8087,35.1149,115400.0
2014-08-29 10:00:00,39.0,39.02,38.9,38.98,34400.0,35.1149,35.1329,35.0248,35.0969,34400.0
2014-08-29 10:30:00,38.99,39.0,38.97,38.98,42000.0,35.1059,35.1149,35.0879,35.0969,42000.0
2014-08-29 11:00:00,38.98,39.0,38.98,39.0,38300.0,35.0969,35.1149,35.0969,35.1149,38300.0
2014-08-29 11:30:00,38.99,39.32,38.99,39.32,96000.0,35.1059,35.403,35.1059,35.403,96000.0
2014-08-29 12:00:00,39.32,39.38,39.22,39.25,39600.0,35.403,35.457,35.3129,35.34,39600.0
2014-08-29 12:30:00,39.27,39.42,39.27,39.36,36100.0,35.358,35.493,35.358,35.439,36100.0
2014-08-29 13:00:00,39.37,39.38,39.21,39.22,32900.0,35.448,35.457,35.3039,35.3129,32900.0
2014-08-29 13:30:00,39.24,39.25,39.11,39.12,38800.0,35.331,35.34,35.2139,35.2229,38800.0
2014-08-29 14:00:00,39.11,39.23,39.11,39.2,44900.0,35.2139,35.322,35.2139,35.2949,44900.0
2014-08-29 14:30:00,39.21,39.21,39.13,39.15,39000.0,35.3039,35.3039,35.2319,35.2499,39000.0
2014-08-29 15:00:00,39.16,39.16,39.08,39.09,53100.0,35.2589,35.2589,35.1869,35.1959,53100.0
2014-08-29 15:30:00,39.09,39.13,39.02,39.1,203200.0,35.1959,35.2319,35.1329,35.2049,203200.0
2014-09-02 09:30:00,39.39,39.47,39.21,39.38,48800.0,35.466,35.538,35.3039,35.457,48800.0
2014-09-02 10:00:00,39.42,39.55,39.32,39.54,39300.0,35.493,35.6101,35.403,35.6011,39300.0
2014-09-02 10:30:00,39.56,39.7,39.51,39.69,71800.0,35.6191,35.7451,35.5741,35.7361,71800.0
2014-09-02 11:00:00,39.72,39.72,39.29,39.32,70600.0,35.7631,35.7631,35.376,35.403,70600.0
2014-09-02 11:30:00,39.31,39.34,39.16,39.31,89700.0,35.394,35.421,35.2589,35.394,89700.0
2014-09-02 12:00:00,39.32,39.48,39.31,39.4,62600.0,35.403,35.547,35.394,35.475,62600.0
2014-09-02 12:30:00,39.41,39.41,39.29,39.37,35200.0,35.484,35.484,35.376,35.448,35200.0
2014-09-02 13:00:00,39.38,39.4,39.34,39.38,20700.0,35.457,35.475,35.421,35.457,20700.0
2014-09-02 13:30:00,39.38,39.39,39.33,39.35,31900.0,35.457,35.466,35.412,35.43,31900.0
2014-09-02 14:00:00,39.34,39.39,39.31,39.38,32000.0,35.421,35.466,35.394,35.457,32000.0
2014-09-02 14:30:00,39.38,39.38,39.22,39.29,55000.0,35.457,35.457,35.3129,35.376,55000.0
2014-09-02 15:00:00,39.29,39.29,39.2,39.26,76200.0,35.376,35.376,35.2949,35.349,76200.0
2014-09-02 15:30:00,39.25,39.42,39.23,39.37,153300.0,35.34,35.493,35.322,35.448,153300.0
2014-09-03 09:30:00,39.4,39.48,39.21,39.35,2168200.0,35.475,35.547,35.3039,35.43,2168200.0
2014-09-03 10:00:00,39.35,39.38,39.32,39.38,922500.0,35.43,35.457,35.403,35.457,922500.0
2014-09-03 10:30:00,39.38,39.39,39.25,39.3,1030800.0,35.457,35.466,35.34,35.385,1030800.0
2014-09-03 11:00:00,39.3,39.35,39.21,39.22,389500.0,35.385,35.43,35.3039,35.3129,389500.0
2014-09-03 11:30:00,39.22,39.23,39.09,39.17,627900.0,35.3129,35.322,35.1959,35.2679,627900.0
2014-09-03 12:00:00,39.17,39.21,39.17,39.2,353600.0,35.2679,35.3039,35.2679,35.2949,353600.0
2014-09-03 12:30:00,39.2,39.25,39.16,39.2,269900.0,35.2949,35.34,35.2589,35.2949,269900.0
2014-09-03 13:00:00,39.21,39.25,39.21,39.25,174300.0,35.3039,35.34,35.3039,35.34,174300.0
2014-09-03 13:30:00,39.24,39.25,39.21,39.23,180900.0,35.331,35.34,35.3039,35.322,180900.0
2014-09-03 14:00:00,39.23,39.24,39.16,39.2,345800.0,35.322,35.331,35.2589,35.2949,345800.0
2014-09-03 14:30:00,39.2,39.24,39.18,39.2,479500.0,35.2949,35.331,35.2769,35.2949,479500.0
2014-09-03 15:00:00,39.2,39.21,39.06,39.14,352500.0,35.2949,35.3039,35.1689,35.2409,352500.0
2014-09-03 15:30:00,39.14,39.2,39.05,39.09,1007000.0,35.2409,35.2949,35.1599,35.1959,1007000.0
2014-09-04 09:30:00,39.1,39.26,39.06,39.24,373200.0,35.2049,35.349,35.1689,35.331,373200.0
2014-09-04 10:00:00,39.25,39.32,39.19,39.28,326600.0,35.34,35.403,35.2859,35.367,326600.0
2014-09-04 10:30:00,39.28,39.33,39.27,39.29,177400.0,35.367,35.412,35.358,35.376,177400.0
2014-09-04 11:00:00,39.3,39.36,39.24,39.29,283100.0,35.385,35.439,35.331,35.376,283100.0
2014-09-04 11:30:00,39.3,39.3,39.24,39.25,161600.0,35.385,35.385,35.331,35.34,161600.0
2014-09-04 12:00:00,39.25,39.29,39.24,39.28,63400.0,35.34,35.376,35.331,35.367,63400.0
2014-09-04 12:30:00,39.28,39.29,39.21,39.21,88300.0,35.367,35.376,35.3039,35.3039,88300.0
2014-09-04 13:00:00,39.22,39.26,39.2,39.24,79600.0,35.3129,35.349,35.2949,35.331,79600.0
2014-09-04 13:30:00,39.24,39.25,39.21,39.23,72500.0,35.331,35.34,35.3039,35.322,72500.0
2014-09-04 14:00:00,39.23,39.24,39.18,39.23,122700.0,35.322,35.331,35.2769,35.322,122700.0
2014-09-04 14:30:00,39.23,39.23,39.18,39.19,142700.0,35.322,35.322,35.2769,35.2859,142700.0
2014-09-04 15:00:00,39.18,39.19,38.88,38.96,391800.0,35.2769,35.2859,35.0068,35.0788,391800.0
2014-09-04 15:30:00,38.96,38.99,38.87,38.99,623900.0,35.0788,35.1059,34.9978,35.1059,623900.0
2014-09-05 09:30:00,38.85,39.13,38.59,38.83,152800.0,34.9798,35.2319,34.7457,34.9618,152800.0
2014-09-05 10:00:00,38.83,38.91,38.75,38.9,140000.0,34.9618,35.0338,34.8898,35.0248,140000.0
2014-09-05 10:30:00,38.9,39.04,38.82,39.03,117500.0,35.0248,35.1509,34.9528,35.1419,117500.0
2014-09-05 11:00:00,39.04,39.11,38.98,39.0,84000.0,35.1509,35.2139,35.0969,35.1149,84000.0
2014-09-05 11:30:00,39.0,39.15,38.98,39.15,164500.0,35.1149,35.2499,35.0969,35.2499,164500.0
2014-09-05 12:00:00,39.14,39.18,39.11,39.15,69500.0,35.2409,35.2769,35.2139,35.2499,69500.0
2014-09-05 12:30:00,39.15,39.16,39.06,39.09,64800.0,35.2499,35.2589,35.1689,35.1959,64800.0
2014-09-05 13:00:00,39.09,39.15,39.04,39.05,72500.0,35.1959,35.2499,35.1509,35.1599,72500.0
2014-09-05 13:30:00,39.05,39.15,39.04,39.15,64300.0,35.1599,35.2499,35.1509,35.2499,64300.0
2014-09-05 14:00:00,39.15,39.22,39.14,39.2,107900.0,35.2499,35.3129,35.2409,35.2949,107900.0
2014-09-05 14:30:00,39.21,39.23,39.16,39.19,86400.0,35.3039,35.322,35.2589,35.2859,86400.0
2014-09-05 15:00:00,39.18,39.21,39.17,39.21,97300.0,35.2769,35.3039,35.2679,35.3039,97300.0
2014-09-05 15:30:00,39.2,39.21,39.11,39.14,278600.0,35.2949,35.3039,35.2139,35.2409,278600.0
2014-09-08 09:30:00,39.19,39.51,38.98,39.45,301000.0,35.2859,35.5741,35.0969,35.52,301000.0
2014-09-08 10:00:00,39.46,39.51,39.43,39.43,199000.0,35.529,35.5741,35.502,35.502,199000.0
2014-09-08 10:30:00,39.44,39.47,39.31,39.46,141700.0,35.511,35.538,35.394,35.529,141700.0
2014-09-08 11:00:00,39.46,39.48,39.4,39.47,94400.0,35.529,35.547,35.475,35.538,94400.0
2014-09-08 11:30:00,39.47,39.49,39.41,39.45,158900.0,35.538,35.5561,35.484,35.52,158900.0
2014-09-08 12:00:00,39.44,39.45,39.39,39.42,59100.0,35.511,35.52,35.466,35.493,59100.0
2014-09-08 12:30:00,39.42,39.43,39.35,39.4,33100.0,35.493,35.502,35.43,35.475,33100.0
2014-09-08 13:00:00,39.39,39.44,39.38,39.41,96600.0,35.466,35.511,35.457,35.484,96600.0
2014-09-08 13:30:00,39.4,39.44,39.39,39.41,106800.0,35.475,35.511,35.466,35.484,106800.0
2014-09-08 14:00:00,39.41,39.43,39.4,39.41,89600.0,35.484,35.502,35.475,35.484,89600.0
2014-09-08 14:30:00,39.42,39.42,39.4,39.4,101200.0,35.493,35.493,35.475,35.475,101200.0
2014-09-08 15:00:00,39.41,39.49,39.4,39.48,227500.0,35.484,35.5561,35.475,35.547,227500.0
2014-09-08 15:30:00,39.48,39.6,39.47,39.48,398100.0,35.547,35.6551,35.538,35.547,398100.0
2014-09-09 09:30:00,39.43,39.5,38.99,39.1,154600.0,35.502,35.5651,35.1059,35.2049,154600.0
2014-09-09 10:00:00,39.11,39.11,38.97,39.0,123500.0,35.2139,35.2139,35.0879,35.1149,123500.0
2014-09-09 10:30:00,39.0,39.05,38.94,39.0,114900.0,35.1149,35.1599,35.0608,35.1149,114900.0
2014-09-09 11:00:00,39.01,39.2,39.0,39.19,88700.0,35.1239,35.2949,35.1149,35.2859,88700.0
2014-09-09 11:30:00,39.18,39.19,38.98,39.0,153000.0,35.2769,35.2859,35.0969,35.1149,153000.0
2014-09-09 12:00:00,39.0,39.06,38.98,39.05,50000.0,35.1149,35.1689,35.0969,35.1599,50000.0
2014-09-09 12:30:00,39.06,39.08,38.99,39.0,50600.0,35.1689,35.1869,35.1059,35.1149,50600.0
2014-09-09 13:00:00,39.0,39.01,38.89,38.99,113900.0,35.1149,35.1239,35.0158,35.1059,113900.0
2014-09-09 13:30:00,38.99,39.01,38.98,38.98,105200.0,35.1059,35.1239,35.0969,35.0969,105200.0
2014-09-09 14:00:00,39.0,39.03,38.96,39.01,114700.0,35.1149,35.1419,35.0788,35.1239,114700.0
2014-09-09 14:30:00,39.02,39.07,38.99,39.04,102900.0,35.1329,35.1779,35.1059,35.1509,102900.0
2014-09-09 15:00:00,39.04,39.05,38.97,39.0,122700.0,35.1509,35.1599,35.0879,35.1149,122700.0
2014-09-09 15:30:00,39.0,39.04,38.97,39.0,376400.0,35.1149,35.1509,35.0879,35.1149,376400.0
2014-09-10 09:30:00,39.16,39.36,39.13,39.14,105300.0,35.2589,35.439,35.2319,35.2409,105300.0
2014-09-10 10:00:00,39.15,39.16,39.08,39.12,204700.0,35.2499,35.2589,35.1869,35.2229,204700.0
2014-09-10 10:30:00,39.12,39.19,39.08,39.17,152900.0,35.2229,35.2859,35.1869,35.2679,152900.0
2014-09-10 11:00:00,39.17,39.29,39.16,39.24,144300.0,35.2679,35.376,35.2589,35.331,144300.0
2014-09-10 11:30:00,39.24,39.29,39.22,39.23,78700.0,35.331,35.376,35.3129,35.322,78700.0
2014-09-10 12:00:00,39.23,39.3,39.17,39.28,75300.0,35.322,35.385,35.2679,35.367,75300.0
2014-09-10 12:30:00,39.28,39.3,39.2,39.23,70800.0,35.367,35.385,35.2949,35.322,70800.0
2014-09-10 13:00:00,39.25,39.3,39.23,39.3,52800.0,35.34,35.385,35.322,35.385,52800.0
2014-09-10 13:30:00,39.3,39.3,39.23,39.26,72700.0,35.385,35.385,35.322,35.349,72700.0
2014-09-10 14:00:00,39.26,39.3,39.21,39.23,117700.0,35.349,35.385,35.3039,35.322,117700.0
2014-09-10 14:30:00,39.22,39.24,39.21,39.22,100400.0,35.3129,35.331,35.3039,35.3129,100400.0
2014-09-10 15:00:00,39.22,39.24,39.21,39.22,102700.0,35.3129,35.331,35.3039,35.3129,102700.0
2014-09-10 15:30:00,39.22,39.3,39.18,39.27,299700.0,35.3129,35.385,35.2769,35.358,299700.0
2014-09-11 09:30:00,39.1,39.44,39.04,39.42,61800.0,35.2049,35.511,35.1509,35.493,61800.0
2014-09-11 10:00:00,39.43,39.43,39.31,39.34,54600.0,35.502,35.502,35.394,35.421,54600.0
2014-09-11 10:30:00,39.34,39.34,39.17,39.31,70900.0,35.421,35.421,35.2679,35.394,70900.0
2014-09-11 11:00:00,39.3,39.43,39.3,39.39,105700.0,35.385,35.502,35.385,35.466,105700.0
2014-09-11 11:30:00,39.4,39.4,39.23,39.25,108300.0,35.475,35.475,35.322,35.34,108300.0
2014-09-11 12:00:00,39.24,39.27,39.18,39.25,43200.0,35.331,35.358,35.2769,35.34,43200.0
2014-09-11 12:30:00,39.27,39.37,39.26,39.35,69400.0,35.358,35.448,35.349,35.43,69400.0
2014-09-11 13:00:00,39.35,39.41,39.28,39.31,46600.0,35.43,35.484,35.367,35.394,46600.0
2014-09-11 13:30:00,39.32,39.34,39.22,39.29,54500.0,35.403,35.421,35.3129,35.376,54500.0
2014-09-11 14:00:00,39.29,39.32,39.22,39.31,116900.0,35.376,35.403,35.3129,35.394,116900.0
2014-09-11 14:30:00,39.31,39.35,39.25,39.29,182900.0,35.394,35.43,35.34,35.376,182900.0
2014-09-11 15:00:00,39.29,39.33,39.26,39.28,62700.0,35.376,35.412,35.349,35.367,62700.0
2014-09-11 15:30:00,39.29,39.31,39.27,39.3,219800.0,35.376,35.394,35.358,35.385,219800.0
2014-09-12 09:30:00,39.26,39.53,39.26,39.45,112900.0,35.349,35.5921,35.349,35.52,112900.0
2014-09-12 10:00:00,39.46,39.63,39.44,39.59,73000.0,35.529,35.6821,35.511,35.6461,73000.0
2014-09-12 10:30:00,39.59,39.63,39.52,39.6,72400.0,35.6461,35.6821,35.5831,35.6551,72400.0
2014-09-12 11:00:00,39.6,39.61,39.48,39.59,41900.0,35.6551,35.6641,35.547,35.6461,41900.0
2014-09-12 11:30:00,39.59,39.59,39.52,39.56,33100.0,35.6461,35.6461,35.5831,35.6191,33100.0
2014-09-12 12:00:00,39.56,39.56,39.46,39.52,38500.0,35.6191,35.6191,35.529,35.5831,38500.0
2014-09-12 12:30:00,39.51,39.52,39.43,39.48,51400.0,35.5741,35.5831,35.502,35.547,51400.0
2014-09-12 13:00:00,39.48,39.48,39.34,39.42,40900.0,35.547,35.547,35.421,35.493,40900.0
2014-09-12 13:30:00,39.43,39.45,39.38,39.43,57600.0,35.502,35.52,35.457,35.502,57600.0
2014-09-12 14:00:00,39.43,39.47,39.42,39.44,99000.0,35.502,35.538,35.493,35.511,99000.0
2014-09-12 14:30:00,39.43,39.44,39.29,39.39,101700.0,35.502,35.511,35.376,35.466,101700.0
2014-09-12 15:00:00,39.39,39.47,39.36,39.47,96900.0,35.466,35.538,35.439,35.538,96900.0
2014-09-12 15:30:00,39.47,39.59,39.44,39.57,763900.0,35.538,35.6461,35.511,35.6281,763900.0
2014-09-15 09:30:00,39.43,39.43,38.95,39.18,211100.0,35.502,35.502,35.0698,35.2769,211100.0
2014-09-15 10:00:00,39.18,39.3,39.13,39.29,42100.0,35.2769,35.385,35.2319,35.376,42100.0
2014-09-15 10:30:00,39.3,39.47,39.24,39.44,81400.0,35.385,35.538,35.331,35.511,81400.0
2014-09-15 11:00:00,39.44,39.5,39.4,39.43,55600.0,35.511,35.5651,35.475,35.502,55600.0
2014-09-15 11:30:00,39.43,39.48,39.41,39.44,86200.0,35.502,35.547,35.484,35.511,86200.0
2014-09-15 12:00:00,39.44,39.5,39.43,39.48,29100.0,35.511,35.5651,35.502,35.547,29100.0
2014-09-15 12:30:00,39.48,39.5,39.43,39.49,22600.0,35.547,35.5651,35.502,35.5561,22600.0
2014-09-15 13:00:00,39.5,39.51,39.44,39.44,24500.0,35.5651,35.5741,35.511,35.511,24500.0
2014-09-15 13:30:00,39.45,39.47,39.39,39.41,30300.0,35.52,35.538,35.466,35.484,30300.0
2014-09-15 14:00:00,39.41,39.45,39.35,39.43,55900.0,35.484,35.52,35.43,35.502,55900.0
2014-09-15 14:30:00,39.43,39.54,39.4,39.54,77200.0,35.502,35.6011,35.475,35.6011,77200.0
2014-09-15 15:00:00,39.54,39.59,39.52,39.55,45300.0,35.6011,35.6461,35.5831,35.6101,45300.0
2014-09-15 15:30:00,39.56,39.59,39.54,39.55,174500.0,35.6191,35.6461,35.6011,35.6101,174500.0
2014-09-16 09:30:00,39.48,39.63,39.38,39.55,48600.0,35.547,35.6821,35.457,35.6101,48600.0
2014-09-16 10:00:00,39.54,39.54,39.48,39.53,59300.0,35.6011,35.6011,35.547,35.5921,59300.0
2014-09-16 10:30:00,39.53,39.58,39.45,39.46,51700.0,35.5921,35.6371,35.52,35.529,51700.0
2014-09-16 11:00:00,39.47,39.47,39.37,39.46,31200.0,35.538,35.538,35.448,35.529,31200.0
2014-09-16 11:30:00,39.47,39.51,39.46,39.48,116900.0,35.538,35.5741,35.529,35.547,116900.0
2014-09-16 12:00:00,39.48,39.53,39.48,39.52,74400.0,35.547,35.5921,35.547,35.5831,74400.0
2014-09-16 12:30:00,39.52,39.52,39.47,39.48,74400.0,35.5831,35.5831,35.538,35.547,74400.0
2014-09-16 13:00:00,39.49,39.51,39.44,39.47,49600.0,35.5561,35.5741,35.511,35.538,49600.0
2014-09-16 13:30:00,39.48,39.48,39.43,39.45,45200.0,35.547,35.547,35.502,35.52,45200.0
2014-09-16 14:00:00,39.45,39.45,39.41,39.43,63000.0,35.52,35.52,35.484,35.502,63000.0
2014-09-16 14:30:00,39.43,39.43,39.28,39.36,108800.0,35.502,35.502,35.367,35.439,108800.0
2014-09-16 15:00:00,39.36,39.42,39.31,39.31,104400.0,35.439,35.493,35.394,35.394,104400.0
2014-09-16 15:30:00,39.32,39.49,39.32,39.45,253000.0,35.403,35.5561,35.403,35.52,253000.0
2014-09-17 09:30:00,39.63,39.74,39.47,39.68,142400.0,35.6821,35.7811,35.538,35.7271,142400.0
2014-09-17 10:00:00,39.68,39.77,39.65,39.76,113900.0,35.7271,35.8082,35.7001,35.7992,113900.0
2014-09-17 10:30:00,39.76,39.77,39.62,39.64,45800.0,35.7992,35.8082,35.6731,35.6911,45800.0
2014-09-17 11:00:00,39.63,39.63,39.54,39.56,69800.0,35.6821,35.6821,35.6011,35.6191,69800.0
2014-09-17 11:30:00,39.56,39.62,39.54,39.56,43500.0,35.6191,35.6731,35.6011,35.6191,43500.0
2014-09-17 12:00:00,39.54,39.59,39.48,39.49,44700.0,35.6011,35.6461,35.547,35.5561,44700.0
2014-09-17 12:30:00,39.49,39.54,39.47,39.51,25400.0,35.5561,35.6011,35.538,35.5741,25400.0
2014-09-17 13:00:00,39.52,39.52,39.43,39.43,22700.0,35.5831,35.5831,35.502,35.502,22700.0
2014-09-17 13:30:00,39.43,39.47,39.41,39.46,27800.0,35.502,35.538,35.484,35.529,27800.0
2014-09-17 14:00:00,39.47,39.8,39.31,39.79,101400.0,35.538,35.8352,35.394,35.8262,101400.0
2014-09-17 14:30:00,39.79,39.79,39.55,39.68,78500.0,35.8262,35.8262,35.6101,35.7271,78500.0
2014-09-17 15:00:00,39.68,39.77,39.59,39.62,132200.0,35.7271,35.8082,35.6461,35.6731,132200.0
2014-09-17 15:30:00,39.62,39.65,39.52,39.58,197000.0,35.6731,35.7001,35.5831,35.6371,197000.0
2014-09-18 09:30:00,39.69,39.96,39.66,39.95,60200.0,35.7361,35.9792,35.7091,35.9702,60200.0
2014-09-18 10:00:00,39.95,40.0,39.88,39.95,89300.0,35.9702,36.0152,35.9072,35.9702,89300.0
2014-09-18 10:30:00,39.95,39.99,39.89,39.89,61200.0,35.9702,36.0062,35.9162,35.9162,61200.0
2014-09-18 11:00:00,39.9,39.99,39.86,39.97,72200.0,35.9252,36.0062,35.8892,35.9882,72200.0
2014-09-18 11:30:00,39.97,39.99,39.93,39.93,37100.0,35.9882,36.0062,35.9522,35.9522,37100.0
2014-09-18 12:00:00,39.93,39.99,39.93,39.97,32700.0,35.9522,36.0062,35.9522,35.9882,32700.0
2014-09-18 12:30:00,39.97,39.97,39.93,39.97,32700.0,35.9882,35.9882,35.9522,35.9882,32700.0
2014-09-18 13:00:00,39.96,39.97,39.88,39.9,59000.0,35.9792,35.9882,35.9072,35.9252,59000.0
2014-09-18 13:30:00,39.9,39.91,39.8,39.81,49600.0,35.9252,35.9342,35.8352,35.8442,49600.0
2014-09-18 14:00:00,39.82,39.87,39.82,39.86,66300.0,35.8532,35.8982,35.8532,35.8892,66300.0
2014-09-18 14:30:00,39.87,39.87,39.75,39.75,53000.0,35.8982,35.8982,35.7901,35.7901,53000.0
2014-09-18 15:00:00,39.75,39.78,39.73,39.77,103400.0,35.7901,35.8172,35.7721,35.8082,103400.0
2014-09-18 15:30:00,39.77,39.83,39.68,39.69,368000.0,35.8082,35.8622,35.7271,35.7361,368000.0
2014-09-19 09:30:00,40.03,40.08,39.61,39.8,131800.0,36.0423,36.0873,35.6641,35.8352,131800.0
2014-09-19 10:00:00,39.8,39.88,39.66,39.85,64400.0,35.8352,35.9072,35.7091,35.8802,64400.0
2014-09-19 10:30:00,39.86,39.89,39.78,39.82,89400.0,35.8892,35.9162,35.8172,35.8532,89400.0
2014-09-19 11:00:00,39.81,39.83,39.73,39.79,168900.0,35.8442,35.8622,35.7721,35.8262,168900.0
2014-09-19 11:30:00,39.79,39.8,39.67,39.68,62900.0,35.8262,35.8352,35.7181,35.7271,62900.0
2014-09-19 12:00:00,39.68,39.68,39.56,39.64,131700.0,35.7271,35.7271,35.6191,35.6911,131700.0
2014-09-19 12:30:00,39.63,39.65,39.5,39.55,37400.0,35.6821,35.7001,35.5651,35.6101,37400.0
2014-09-19 13:00:00,39.56,39.57,39.41,39.51,46300.0,35.6191,35.6281,35.484,35.5741,46300.0
2014-09-19 13:30:00,39.52,39.66,39.52,39.62,53100.0,35.5831,35.7091,35.5831,35.6731,53100.0
2014-09-19 14:00:00,39.63,39.7,39.62,39.64,69200.0,35.6821,35.7451,35.6731,35.6911,69200.0
2014-09-19 14:30:00,39.64,39.7,39.62,39.68,52900.0,35.6911,35.7451,35.6731,35.7271,52900.0
2014-09-19 15:00:00,39.69,39.72,39.68,39.68,181100.0,35.7361,35.7631,35.7271,35.7271,181100.0
2014-09-19 15:30:00,39.69,39.75,39.64,39.7,1109400.0,35.7361,35.7901,35.6911,35.7451,1109400.0
2014-09-22 09:30:00,39.56,39.63,39.36,39.5,58400.0,35.6191,35.6821,35.439,35.5651,58400.0
2014-09-22 10:00:00,39.5,39.62,39.44,39.5,171700.0,35.5651,35.6731,35.511,35.5651,171700.0
2014-09-22 10:30:00,39.5,39.5,39.2,39.26,108900.0,35.5651,35.5651,35.2949,35.349,108900.0
2014-09-22 11:00:00,39.25,39.28,39.12,39.18,47000.0,35.34,35.367,35.2229,35.2769,47000.0
2014-09-22 11:30:00,39.2,39.2,38.91,38.92,85900.0,35.2949,35.2949,35.0338,35.0428,85900.0
2014-09-22 12:00:00,38.92,38.97,38.86,38.97,59500.0,35.0428,35.0879,34.9888,35.0879,59500.0
2014-09-22 12:30:00,38.97,39.15,38.96,39.14,40400.0,35.0879,35.2499,35.0788,35.2409,40400.0
2014-09-22 13:00:00,39.14,39.18,39.12,39.16,42100.0,35.2409,35.2769,35.2229,35.2589,42100.0
2014-09-22 13:30:00,39.15,39.2,39.13,39.14,49800.0,35.2499,35.2949,35.2319,35.2409,49800.0
2014-09-22 14:00:00,39.14,39.15,39.03,39.04,47900.0,35.2409,35.2499,35.1419,35.1509,47900.0
2014-09-22 14:30:00,39.03,39.07,39.03,39.05,40700.0,35.1419,35.1779,35.1419,35.1599,40700.0
2014-09-22 15:00:00,39.05,39.1,39.0,39.09,61900.0,35.1599,35.2049,35.1149,35.1959,61900.0
2014-09-22 15:30:00,39.1,39.23,39.07,39.16,226500.0,35.2049,35.322,35.1779,35.2589,226500.0
2014-09-23 09:30:00,39.07,39.19,38.95,39.13,21000.0,35.1779,35.2859,35.0698,35.2319,21000.0
2014-09-23 10:00:00,39.19,39.43,39.15,39.42,91900.0,35.2859,35.502,35.2499,35.493,91900.0
2014-09-23 10:30:00,39.42,39.42,39.26,39.27,91100.0,35.493,35.493,35.349,35.358,91100.0
2014-09-23 11:00:00,39.29,39.34,39.23,39.33,26600.0,35.376,35.421,35.322,35.412,26600.0
2014-09-23 11:30:00,39.33,39.37,39.32,39.34,45700.0,35.412,35.448,35.403,35.421,45700.0
2014-09-23 12:00:00,39.34,39.34,39.25,39.26,34300.0,35.421,35.421,35.34,35.349,34300.0
2014-09-23 12:30:00,39.26,39.27,39.11,39.11,22000.0,35.349,35.358,35.2139,35.2139,22000.0
2014-09-23 13:00:00,39.11,39.12,38.98,38.98,34300.0,35.2139,35.2229,35.0969,35.0969,34300.0
2014-09-23 13:30:00,38.99,39.0,38.83,38.84,49500.0,35.1059,35.1149,34.9618,34.9708,49500.0
2014-09-23 14:00:00,38.84,38.86,38.73,38.81,59000.0,34.9708,34.9888,34.8718,34.9438,59000.0
2014-09-23 14:30:00,38.8,38.81,38.66,38.68,58700.0,34.9348,34.9438,34.8087,34.8267,58700.0
2014-09-23 15:00:00,38.67,38.71,38.55,38.56,178200.0,34.8177,34.8538,34.7097,34.7187,178200.0
2014-09-23 15:30:00,38.57,38.73,38.53,38.54,390400.0,34.7277,34.8718,34.6917,34.7007,390400.0
2014-09-24 09:30:00,38.51,38.81,38.5,38.57,42500.0,34.6737,34.9438,34.6647,34.7277,42500.0
2014-09-24 10:00:00,38.59,38.62,38.47,38.54,39600.0,34.7457,34.7727,34.6377,34.7007,39600.0
2014-09-24 10:30:00,38.54,38.72,38.52,38.69,63700.0,34.7007,34.8628,34.6827,34.8357,63700.0
2014-09-24 11:00:00,38.69,38.77,38.67,38.76,86600.0,34.8357,34.9078,34.8177,34.8988,86600.0
2014-09-24 11:30:00,38.76,38.77,38.73,38.75,70100.0,34.8988,34.9078,34.8718,34.8898,70100.0
2014-09-24 12:00:00,38.76,38.89,38.75,38.88,59100.0,34.8988,35.0158,34.8898,35.0068,59100.0
2014-09-24 12:30:00,38.89,38.99,38.87,38.98,71400.0,35.0158,35.1059,34.9978,35.0969,71400.0
2014-09-24 13:00:00,39.0,39.02,38.93,38.98,44000.0,35.1149,35.1329,35.0518,35.0969,44000.0
2014-09-24 13:30:00,38.99,39.09,38.98,39.04,99000.0,35.1059,35.1959,35.0969,35.1509,99000.0
2014-09-24 14:00:00,39.05,39.1,39.02,39.05,77600.0,35.1599,35.2049,35.1329,35.1599,77600.0
2014-09-24 14:30:00,39.05,39.21,39.04,39.21,77900.0,35.1599,35.3039,35.1509,35.3039,77900.0
2014-09-24 15:00:00,39.2,39.24,39.18,39.2,119700.0,35.2949,35.331,35.2769,35.2949,119700.0
2014-09-24 15:30:00,39.2,39.24,39.12,39.15,238500.0,35.2949,35.331,35.2229,35.2499,238500.0
2014-09-25 09:30:00,39.01,39.02,38.71,38.96,55000.0,35.1239,35.1329,34.8538,35.0788,55000.0
2014-09-25 10:00:00,38.96,38.97,38.79,38.87,46200.0,35.0788,35.0879,34.9258,34.9978,46200.0
2014-09-25 10:30:00,38.85,38.89,38.75,38.78,101600.0,34.9798,35.0158,34.8898,34.9168,101600.0
2014-09-25 11:00:00,38.78,38.78,38.66,38.74,59800.0,34.9168,34.9168,34.8087,34.8808,59800.0
2014-09-25 11:30:00,38.73,38.8,38.7,38.78,35900.0,34.8718,34.9348,34.8447,34.9168,35900.0
2014-09-25 12:00:00,38.78,38.81,38.64,38.64,39900.0,34.9168,34.9438,34.7907,34.7907,39900.0
2014-09-25 12:30:00,38.63,38.66,38.58,38.65,57300.0,34.7817,34.8087,34.7367,34.7997,57300.0
2014-09-25 13:00:00,38.64,38.65,38.58,38.65,43200.0,34.7907,34.7997,34.7367,34.7997,43200.0
2014-09-25 13:30:00,38.66,38.7,38.64,38.66,47600.0,34.8087,34.8447,34.7907,34.8087,47600.0
2014-09-25 14:00:00,38.66,38.75,38.65,38.75,52500.0,34.8087,34.8898,34.7997,34.8898,52500.0
2014-09-25 14:30:00,38.74,38.84,38.72,38.83,82300.0,34.8808,34.9708,34.8628,34.9618,82300.0
2014-09-25 15:00:00,38.82,38.84,38.77,38.8,72900.0,34.9528,34.9708,34.9078,34.9348,72900.0
2014-09-25 15:30:00,38.8,38.9,38.79,38.8,286000.0,34.9348,35.0248,34.9258,34.9348,286000.0
2014-09-26 09:30:00,38.93,39.0,38.61,38.65,41200.0,35.0518,35.1149,34.7637,34.7997,41200.0
2014-09-26 10:00:00,38.7,38.8,38.67,38.76,55600.0,34.8447,34.9348,34.8177,34.8988,55600.0
2014-09-26 10:30:00,38.75,38.79,38.6,38.65,61400.0,34.8898,34.9258,34.7547,34.7997,61400.0
2014-09-26 11:00:00,38.66,38.75,38.61,38.7,54600.0,34.8087,34.8898,34.7637,34.8447,54600.0
2014-09-26 11:30:00,38.7,38.75,38.67,38.71,34700.0,34.8447,34.8898,34.8177,34.8538,34700.0
2014-09-26 12:00:00,38.71,38.78,38.7,38.75,59400.0,34.8538,34.9168,34.8447,34.8898,59400.0
2014-09-26 12:30:00,38.75,38.79,38.75,38.76,27500.0,34.8898,34.9258,34.8898,34.8988,27500.0
2014-09-26 13:00:00,38.75,38.79,38.74,38.77,33400.0,34.8898,34.9258,34.8808,34.9078,33400.0
2014-09-26 13:30:00,38.77,38.82,38.73,38.82,32800.0,34.9078,34.9528,34.8718,34.9528,32800.0
2014-09-26 14:00:00,38.82,38.97,38.82,38.95,51300.0,34.9528,35.0879,34.9528,35.0698,51300.0
2014-09-26 14:30:00,38.95,39.02,38.92,38.92,35700.0,35.0698,35.1329,35.0428,35.0428,35700.0
2014-09-26 15:00:00,38.93,38.94,38.85,38.92,100800.0,35.0518,35.0608,34.9798,35.0428,100800.0
2014-09-26 15:30:00,38.92,39.08,38.9,39.04,225600.0,35.0428,35.1869,35.0248,35.1509,225600.0
2014-09-29 09:30:00,39.34,39.43,38.8,38.89,259900.0,35.421,35.502,34.9348,35.0158,259900.0
2014-09-29 10:00:00,38.88,38.93,38.81,38.91,117100.0,35.0068,35.0518,34.9438,35.0338,117100.0
2014-09-29 10:30:00,38.91,39.11,38.89,39.11,56000.0,35.0338,35.2139,35.0158,35.2139,56000.0
2014-09-29 11:00:00,39.1,39.2,39.08,39.18,68900.0,35.2049,35.2949,35.1869,35.2769,68900.0
2014-09-29 11:30:00,39.18,39.19,39.07,39.19,60400.0,35.2769,35.2859,35.1779,35.2859,60400.0
2014-09-29 12:00:00,39.19,39.2,39.04,39.04,61700.0,35.2859,35.2949,35.1509,35.1509,61700.0
2014-09-29 12:30:00,39.04,39.04,38.96,38.98,50400.0,35.1509,35.1509,35.0788,35.0969,50400.0
2014-09-29 13:00:00,38.98,39.08,38.94,39.05,63200.0,35.0969,35.1869,35.0608,35.1599,63200.0
2014-09-29 13:30:00,39.05,39.09,39.01,39.02,53900.0,35.1599,35.1959,35.1239,35.1329,53900.0
2014-09-29 14:00:00,39.02,39.04,38.93,38.94,95000.0,35.1329,35.1509,35.0518,35.0608,95000.0
2014-09-29 14:30:00,38.94,39.0,38.94,39.0,65000.0,35.0608,35.1149,35.0608,35.1149,65000.0
2014-09-29 15:00:00,39.0,39.14,38.99,39.12,81500.0,35.1149,35.2409,35.1059,35.2229,81500.0
2014-09-29 15:30:00,39.13,39.13,38.98,39.02,301500.0,35.2319,35.2319,35.0969,35.1329,301500.0
2014-09-30 09:30:00,39.1,39.25,38.82,38.85,84000.0,35.2049,35.34,34.9528,34.9798,84000.0
2014-09-30 10:00:00,38.86,38.95,38.77,38.85,86100.0,34.9888,35.0698,34.9078,34.9798,86100.0
2014-09-30 10:30:00,38.86,39.05,38.86,38.98,78900.0,34.9888,35.1599,34.9888,35.0969,78900.0
2014-09-30 11:00:00,38.98,39.17,38.97,39.14,44700.0,35.0969,35.2679,35.0879,35.2409,44700.0
2014-09-30 11:30:00,39.14,39.15,38.98,39.0,40200.0,35.2409,35.2499,35.0969,35.1149,40200.0
2014-09-30 12:00:00,39.01,39.08,39.01,39.07,35000.0,35.1239,35.1869,35.1239,35.1779,35000.0
2014-09-30 12:30:00,39.06,39.1,38.95,38.97,79000.0,35.1689,35.2049,35.0698,35.0879,79000.0
2014-09-30 13:00:00,38.96,39.01,38.93,38.94,53400.0,35.0788,35.1239,35.0518,35.0608,53400.0
2014-09-30 13:30:00,38.93,39.0,38.9,38.99,63200.0,35.0518,35.1149,35.0248,35.1059,63200.0
2014-09-30 14:00:00,38.99,39.12,38.99,39.06,185100.0,35.1059,35.2229,35.1059,35.1689,185100.0
2014-09-30 14:30:00,39.07,39.18,39.07,39.1,90900.0,35.1779,35.2769,35.1779,35.2049,90900.0
2014-09-30 15:00:00,39.09,39.19,39.07,39.18,92500.0,35.1959,35.2859,35.1779,35.2769,92500.0
2014-09-30 15:30:00,39.18,39.27,39.11,39.11,204700.0,35.2769,35.358,35.2139,35.2139,204700.0
2014-10-01 09:30:00,39.06,39.22,38.65,38.73,127900.0,35.1689,35.3129,34.7997,34.8718,127900.0
2014-10-01 10:00:00,38.71,38.79,38.59,38.62,56300.0,34.8538,34.9258,34.7457,34.7727,56300.0
2014-10-01 10:30:00,38.62,38.79,38.61,38.78,238700.0,34.7727,34.9258,34.7637,34.9168,238700.0
2014-10-01 11:00:00,38.78,38.88,38.78,38.85,56400.0,34.9168,35.0068,34.9168,34.9798,56400.0
2014-10-01 11:30:00,38.83,38.89,38.82,38.89,104500.0,34.9618,35.0158,34.9528,35.0158,104500.0
2014-10-01 12:00:00,38.88,38.88,38.83,38.86,94300.0,35.0068,35.0068,34.9618,34.9888,94300.0
2014-10-01 12:30:00,38.87,38.87,38.71,38.74,74700.0,34.9978,34.9978,34.8538,34.8808,74700.0
2014-10-01 13:00:00,38.73,38.73,38.5,38.55,60500.0,34.8718,34.8718,34.6647,34.7097,60500.0
2014-10-01 13:30:00,38.55,38.56,38.39,38.41,53600.0,34.7097,34.7187,34.5656,34.5836,53600.0
2014-10-01 14:00:00,38.41,38.48,38.37,38.46,66000.0,34.5836,34.6467,34.5476,34.6287,66000.0
2014-10-01 14:30:00,38.47,38.52,38.46,38.51,70700.0,34.6377,34.6827,34.6287,34.6737,70700.0
2014-10-01 15:00:00,38.5,38.61,38.49,38.56,135700.0,34.6647,34.7637,34.6557,34.7187,135700.0
2014-10-01 15:30:00,38.56,38.72,38.55,38.59,384600.0,34.7187,34.8628,34.7097,34.7457,384600.0
2014-10-02 09:30:00,38.61,38.93,38.46,38.93,90600.0,34.7637,35.0518,34.6287,35.0518,90600.0
2014-10-02 10:00:00,38.93,39.03,38.66,38.67,217400.0,35.0518,35.1419,34.8087,34.8177,217400.0
2014-10-02 10:30:00,38.66,38.66,38.37,38.45,133800.0,34.8087,34.8087,34.5476,34.6197,133800.0
2014-10-02 11:00:00,38.43,38.58,38.41,38.5,85300.0,34.6016,34.7367,34.5836,34.6647,85300.0
2014-10-02 11:30:00,38.5,38.51,38.19,38.25,128100.0,34.6647,34.6737,34.3856,34.4396,128100.0
2014-10-02 12:00:00,38.26,38.39,38.24,38.39,82800.0,34.4486,34.5656,34.4306,34.5656,82800.0
2014-10-02 12:30:00,38.39,38.5,38.34,38.47,89600.0,34.5656,34.6647,34.5206,34.6377,89600.0
2014-10-02 13:00:00,38.47,38.69,38.44,38.69,59000.0,34.6377,34.8357,34.6107,34.8357,59000.0
2014-10-02 13:30:00,38.69,38.72,38.54,38.54,54300.0,34.8357,34.8628,34.7007,34.7007,54300.0
2014-10-02 14:00:00,38.55,38.68,38.55,38.68,87100.0,34.7097,34.8267,34.7097,34.8267,87100.0
2014-10-02 14:30:00,38.68,38.72,38.64,38.66,113500.0,34.8267,34.8628,34.7907,34.8087,113500.0
2014-10-02 15:00:00,38.66,38.69,38.54,38.55,99700.0,34.8087,34.8357,34.7007,34.7097,99700.0
2014-10-02 15:30:00,38.55,38.64,38.5,38.59,250600.0,34.7097,34.7907,34.6647,34.7457,250600.0
2014-10-03 09:30:00,38.88,39.25,38.84,39.09,127800.0,35.0068,35.34,34.9708,35.1959,127800.0
2014-10-03 10:00:00,39.08,39.35,39.07,39.31,159300.0,35.1869,35.43,35.1779,35.394,159300.0
2014-10-03 10:30:00,39.3,39.31,39.04,39.1,253200.0,35.385,35.394,35.1509,35.2049,253200.0
2014-10-03 11:00:00,39.08,39.19,39.07,39.11,56200.0,35.1869,35.2859,35.1779,35.2139,56200.0
2014-10-03 11:30:00,39.11,39.19,39.08,39.1,61700.0,35.2139,35.2859,35.1869,35.2049,61700.0
2014-10-03 12:00:00,39.11,39.13,39.01,39.11,75400.0,35.2139,35.2319,35.1239,35.2139,75400.0
2014-10-03 12:30:00,39.11,39.23,39.1,39.23,50200.0,35.2139,35.322,35.2049,35.322,50200.0
2014-10-03 13:00:00,39.23,39.23,39.11,39.11,45000.0,35.322,35.322,35.2139,35.2139,45000.0
2014-10-03 13:30:00,39.13,39.16,39.07,39.09,132900.0,35.2319,35.2589,35.1779,35.1959,132900.0
2014-10-03 14:00:00,39.09,39.16,39.04,39.09,155400.0,35.1959,35.2589,35.1509,35.1959,155400.0
2014-10-03 14:30:00,39.09,39.2,39.09,39.17,45900.0,35.1959,35.2949,35.1959,35.2679,45900.0
2014-10-03 15:00:00,39.16,39.2,39.08,39.19,73400.0,35.2589,35.2949,35.1869,35.2859,73400.0
2014-10-03 15:30:00,39.18,39.2,39.07,39.12,240300.0,35.2769,35.2949,35.1779,35.2229,240300.0
2014-10-06 09:30:00,39.35,39.42,39.18,39.4,101900.0,35.43,35.493,35.2769,35.475,101900.0
2014-10-06 10:00:00,39.41,39.46,39.23,39.28,166200.0,35.484,35.529,35.322,35.367,166200.0
2014-10-06 10:30:00,39.28,39.33,39.1,39.12,67800.0,35.367,35.412,35.2049,35.2229,67800.0
2014-10-06 11:00:00,39.12,39.24,39.09,39.15,24700.0,35.2229,35.331,35.1959,35.2499,24700.0
2014-10-06 11:30:00,39.16,39.2,39.01,39.09,32100.0,35.2589,35.2949,35.1239,35.1959,32100.0
2014-10-06 12:00:00,39.08,39.09,38.94,38.95,35900.0,35.1869,35.1959,35.0608,35.0698,35900.0
2014-10-06 12:30:00,38.95,38.96,38.82,38.84,44000.0,35.0698,35.0788,34.9528,34.9708,44000.0
2014-10-06 13:00:00,38.84,38.99,38.79,38.97,32200.0,34.9708,35.1059,34.9258,35.0879,32200.0
2014-10-06 13:30:00,38.98,39.01,38.94,38.98,13500.0,35.0969,35.1239,35.0608,35.0969,13500.0
2014-10-06 14:00:00,38.98,39.07,38.89,39.01,28500.0,35.0969,35.1779,35.0158,35.1239,28500.0
2014-10-06 14:30:00,39.01,39.05,38.98,39.02,40200.0,35.1239,35.1599,35.0969,35.1329,40200.0
2014-10-06 15:00:00,39.02,39.02,38.84,38.94,138600.0,35.1329,35.1329,34.9708,35.0608,138600.0
2014-10-06 15:30:00,38.94,38.99,38.9,38.97,201500.0,35.0608,35.1059,35.0248,35.0879,201500.0
2014-10-07 09:30:00,38.84,38.88,38.54,38.85,79200.0,34.9708,35.0068,34.7007,34.9798,79200.0
2014-10-07 10:00:00,38.84,38.99,38.78,38.88,92900.0,34.9708,35.1059,34.9168,35.0068,92900.0
2014-10-07 10:30:00,38.89,38.93,38.75,38.75,56500.0,35.0158,35.0518,34.8898,34.8898,56500.0
2014-10-07 11:00:00,38.75,38.78,38.64,38.76,160100.0,34.8898,34.9168,34.7907,34.8988,160100.0
2014-10-07 11:30:00,38.76,38.92,38.75,38.85,53200.0,34.8988,35.0428,34.8898,34.9798,53200.0
2014-10-07 12:00:00,38.84,38.91,38.84,38.86,78800.0,34.9708,35.0338,34.9708,34.9888,78800.0
2014-10-07 12:30:00,38.86,38.88,38.71,38.78,33300.0,34.9888,35.0068,34.8538,34.9168,33300.0
2014-10-07 13:00:00,38.78,38.82,38.66,38.79,39600.0,34.9168,34.9528,34.8087,34.9258,39600.0
2014-10-07 13:30:00,38.79,38.87,38.76,38.86,58900.0,34.9258,34.9978,34.8988,34.9888,58900.0
2014-10-07 14:00:00,38.85,38.86,38.68,38.7,63300.0,34.9798,34.9888,34.8267,34.8447,63300.0
2014-10-07 14:30:00,38.69,38.69,38.47,38.62,119500.0,34.8357,34.8357,34.6377,34.7727,119500.0
2014-10-07 15:00:00,38.62,38.64,38.55,38.62,123100.0,34.7727,34.7907,34.7097,34.7727,123100.0
2014-10-07 15:30:00,38.62,38.62,38.45,38.49,332700.0,34.7727,34.7727,34.6197,34.6557,332700.0
2014-10-08 09:30:00,38.49,38.56,38.28,38.28,81000.0,34.6557,34.7187,34.4666,34.4666,81000.0
2014-10-08 10:00:00,38.28,38.39,38.25,38.34,74000.0,34.4666,34.5656,34.4396,34.5206,74000.0
2014-10-08 10:30:00,38.36,38.43,38.28,38.31,71400.0,34.5386,34.6016,34.4666,34.4936,71400.0
2014-10-08 11:00:00,38.3,38.34,38.13,38.31,118100.0,34.4846,34.5206,34.3315,34.4936,118100.0
2014-10-08 11:30:00,38.31,38.33,38.09,38.23,84200.0,34.4936,34.5116,34.2955,34.4216,84200.0
2014-10-08 12:00:00,38.24,38.28,38.17,38.19,85200.0,34.4306,34.4666,34.3675,34.3856,85200.0
2014-10-08 12:30:00,38.2,38.26,38.12,38.14,77900.0,34.3946,34.4486,34.3225,34.3405,77900.0
2014-10-08 13:00:00,38.15,38.16,38.09,38.12,105300.0,34.3495,34.3585,34.2955,34.3225,105300.0
2014-10-08 13:30:00,38.12,38.15,38.07,38.15,92400.0,34.3225,34.3495,34.2775,34.3495,92400.0
2014-10-08 14:00:00,38.15,38.49,38.15,38.49,137200.0,34.3495,34.6557,34.3495,34.6557,137200.0
2014-10-08 14:30:00,38.49,38.61,38.38,38.4,108300.0,34.6557,34.7637,34.5566,34.5746,108300.0
2014-10-08 15:00:00,38.4,38.59,38.4,38.59,113400.0,34.5746,34.7457,34.5746,34.7457,113400.0
2014-10-08 15:30:00,38.55,38.72,38.53,38.62,294500.0,34.7097,34.8628,34.6917,34.7727,294500.0
2014-10-09 09:30:00,38.51,38.76,38.15,38.25,105800.0,34.6737,34.8988,34.3495,34.4396,105800.0
2014-10-09 10:00:00,38.27,38.36,38.23,38.28,53500.0,34.4576,34.5386,34.4216,34.4666,53500.0
2014-10-09 10:30:00,38.28,38.28,38.01,38.16,118000.0,34.4666,34.4666,34.2235,34.3585,118000.0
2014-10-09 11:00:00,38.18,38.36,38.13,38.22,117500.0,34.3766,34.5386,34.3315,34.4126,117500.0
2014-10-09 11:30:00,38.21,38.21,37.74,37.79,197000.0,34.4036,34.4036,33.9804,34.0254,197000.0
2014-10-09 12:00:00,37.79,37.87,37.6,37.62,102400.0,34.0254,34.0974,33.8543,33.8723,102400.0
2014-10-09 12:30:00,37.62,37.79,37.61,37.74,91900.0,33.8723,34.0254,33.8633,33.9804,91900.0
2014-10-09 13:00:00,37.74,37.78,37.55,37.75,117900.0,33.9804,34.0164,33.8093,33.9894,117900.0
2014-10-09 13:30:00,37.76,37.95,37.73,37.82,45300.0,33.9984,34.1695,33.9714,34.0524,45300.0
2014-10-09 14:00:00,37.82,37.82,37.56,37.66,159400.0,34.0524,34.0524,33.8183,33.9084,159400.0
2014-10-09 14:30:00,37.66,37.72,37.58,37.65,207300.0,33.9084,33.9624,33.8363,33.8993,207300.0
2014-10-09 15:00:00,37.65,37.69,37.43,37.51,280400.0,33.8993,33.9354,33.7013,33.7733,280400.0
2014-10-09 15:30:00,37.51,37.57,37.43,37.43,526400.0,33.7733,33.8273,33.7013,33.7013,526400.0
2014-10-10 09:30:00,37.51,37.77,37.42,37.67,60100.0,33.7733,34.0074,33.6923,33.9174,60100.0
2014-10-10 10:00:00,37.67,37.7,37.11,37.26,193200.0,33.9174,33.9444,33.4131,33.5482,193200.0
2014-10-10 10:30:00,37.26,37.35,37.12,37.12,77300.0,33.5482,33.6292,33.4221,33.4221,77300.0
2014-10-10 11:00:00,37.14,37.18,37.02,37.12,72600.0,33.4402,33.4762,33.3321,33.4221,72600.0
2014-10-10 11:30:00,37.13,37.23,37.08,37.2,161200.0,33.4312,33.5212,33.3861,33.4942,161200.0
2014-10-10 12:00:00,37.21,37.48,37.21,37.45,85400.0,33.5032,33.7463,33.5032,33.7193,85400.0
2014-10-10 12:30:00,37.45,37.6,37.38,37.47,77300.0,33.7193,33.8543,33.6562,33.7373,77300.0
2014-10-10 13:00:00,37.47,37.51,37.32,37.33,44700.0,33.7373,33.7733,33.6022,33.6112,44700.0
2014-10-10 13:30:00,37.34,37.41,37.3,37.34,63900.0,33.6202,33.6833,33.5842,33.6202,63900.0
2014-10-10 14:00:00,37.34,37.35,37.17,37.25,149500.0,33.6202,33.6292,33.4672,33.5392,149500.0
2014-10-10 14:30:00,37.25,37.25,37.12,37.13,134400.0,33.5392,33.5392,33.4221,33.4312,134400.0
2014-10-10 15:00:00,37.13,37.13,36.98,37.09,228100.0,33.4312,33.4312,33.2961,33.3951,228100.0
2014-10-10 15:30:00,37.08,37.09,36.8,36.82,565700.0,33.3861,33.3951,33.134,33.152,565700.0
2014-10-13 09:30:00,36.86,37.13,36.75,36.75,61500.0,33.188,33.4312,33.089,33.089,61500.0
2014-10-13 10:00:00,36.78,36.89,36.7,36.71,70300.0,33.116,33.2151,33.044,33.053,70300.0
2014-10-13 10:30:00,36.71,36.75,36.53,36.68,55700.0,33.053,33.089,32.8909,33.026,55700.0
2014-10-13 11:00:00,36.68,36.85,36.66,36.75,71200.0,33.026,33.179,33.008,33.089,71200.0
2014-10-13 11:30:00,36.74,36.85,36.58,36.64,60300.0,33.08,33.179,32.9359,32.99,60300.0
2014-10-13 12:00:00,36.64,36.77,36.61,36.76,46500.0,32.99,33.107,32.963,33.098,46500.0
2014-10-13 12:30:00,36.77,36.9,36.73,36.9,80500.0,33.107,33.2241,33.071,33.2241,80500.0
2014-10-13 13:00:00,36.91,36.96,36.79,36.89,37300.0,33.2331,33.2781,33.125,33.2151,37300.0
2014-10-13 13:30:00,36.89,36.91,36.7,36.73,40300.0,33.2151,33.2331,33.044,33.071,40300.0
2014-10-13 14:00:00,36.73,36.73,36.34,36.63,266600.0,33.071,33.071,32.7199,32.981,266600.0
2014-10-13 14:30:00,36.64,36.65,36.5,36.55,83300.0,32.99,32.999,32.8639,32.9089,83300.0
2014-10-13 15:00:00,36.56,36.59,36.44,36.48,84000.0,32.9179,32.9449,32.8099,32.8459,84000.0
2014-10-13 15:30:00,36.49,36.5,36.2,36.24,384600.0,32.8549,32.8639,32.5938,32.6298,384600.0
2014-10-14 09:30:00,36.29,36.6,36.29,36.31,104100.0,32.6748,32.9539,32.6748,32.6928,104100.0
2014-10-14 10:00:00,36.32,36.53,36.2,36.23,139900.0,32.7018,32.8909,32.5938,32.6208,139900.0
2014-10-14 10:30:00,36.23,36.3,36.2,36.24,82200.0,32.6208,32.6838,32.5938,32.6298,82200.0
2014-10-14 11:00:00,36.25,36.5,36.25,36.43,70800.0,32.6388,32.8639,32.6388,32.8009,70800.0
2014-10-14 11:30:00,36.43,36.48,36.2,36.26,169200.0,32.8009,32.8459,32.5938,32.6478,169200.0
2014-10-14 12:00:00,36.26,36.35,36.22,36.26,127000.0,32.6478,32.7289,32.6118,32.6478,127000.0
2014-10-14 12:30:00,36.26,36.37,36.12,36.35,94400.0,32.6478,32.7469,32.5218,32.7289,94400.0
2014-10-14 13:00:00,36.36,36.57,36.33,36.51,87300.0,32.7379,32.9269,32.7108,32.8729,87300.0
2014-10-14 13:30:00,36.52,36.56,36.43,36.52,94600.0,32.8819,32.9179,32.8009,32.8819,94600.0
2014-10-14 14:00:00,36.51,36.52,36.36,36.38,104000.0,32.8729,32.8819,32.7379,32.7559,104000.0
2014-10-14 14:30:00,36.38,36.39,36.11,36.18,131200.0,32.7559,32.7649,32.5128,32.5758,131200.0
2014-10-14 15:00:00,36.19,36.22,35.93,36.05,169700.0,32.5848,32.6118,32.3507,32.4587,169700.0
2014-10-14 15:30:00,36.05,36.29,35.99,36.19,339500.0,32.4587,32.6748,32.4047,32.5848,339500.0
2014-10-15 09:30:00,35.72,35.72,34.28,35.36,694400.0,32.1616,32.1616,30.8651,31.8375,694400.0
2014-10-15 10:00:00,35.36,35.41,34.97,35.09,242700.0,31.8375,31.8825,31.4863,31.5944,242700.0
2014-10-15 10:30:00,35.09,35.12,34.92,34.94,131600.0,31.5944,31.6214,31.4413,31.4593,131600.0
2014-10-15 11:00:00,34.95,35.03,34.75,34.77,224000.0,31.4683,31.5404,31.2882,31.3063,224000.0
2014-10-15 11:30:00,34.77,34.93,34.65,34.79,231500.0,31.3063,31.4503,31.1982,31.3243,231500.0
2014-10-15 12:00:00,34.8,34.9,34.45,34.5,248000.0,31.3333,31.4233,31.0181,31.0631,248000.0
2014-10-15 12:30:00,34.5,34.55,34.15,34.21,248500.0,31.0631,31.1082,30.748,30.802,248500.0
2014-10-15 13:00:00,34.22,34.5,34.0,34.06,328000.0,30.811,31.0631,30.613,30.667,328000.0
2014-10-15 13:30:00,34.07,34.41,33.94,34.13,249000.0,30.676,30.9821,30.5589,30.73,249000.0
2014-10-15 14:00:00,34.14,34.68,34.09,34.58,291100.0,30.739,31.2252,30.694,31.1352,291100.0
2014-10-15 14:30:00,34.59,34.99,34.57,34.9,380200.0,31.1442,31.5043,31.1262,31.4233,380200.0
2014-10-15 15:00:00,34.89,35.19,34.67,35.19,216100.0,31.4143,31.6844,31.2162,31.6844,216100.0
2014-10-15 15:30:00,35.2,35.54,35.13,35.39,459400.0,31.6934,31.9995,31.6304,31.8645,459400.0
2014-10-16 09:30:00,34.28,34.87,34.28,34.87,219700.0,30.8651,31.3963,30.8651,31.3963,219700.0
2014-10-16 10:00:00,34.85,34.85,34.48,34.69,218700.0,31.3783,31.3783,31.0451,31.2342,218700.0
2014-10-16 10:30:00,34.71,35.22,34.67,35.03,77600.0,31.2522,31.7114,31.2162,31.5404,77600.0
2014-10-16 11:00:00,35.04,35.19,34.82,35.18,89600.0,31.5494,31.6844,31.3513,31.6754,89600.0
2014-10-16 11:30:00,35.18,35.27,34.85,34.89,97000.0,31.6754,31.7564,31.3783,31.4143,97000.0
2014-10-16 12:00:00,34.89,35.08,34.83,34.99,69200.0,31.4143,31.5854,31.3603,31.5043,69200.0
2014-10-16 12:30:00,35.01,35.18,34.97,35.15,119400.0,31.5223,31.6754,31.4863,31.6484,119400.0
2014-10-16 13:00:00,35.14,35.31,35.14,35.24,59900.0,31.6394,31.7925,31.6394,31.7294,59900.0
2014-10-16 13:30:00,35.24,35.34,35.08,35.14,71300.0,31.7294,31.8195,31.5854,31.6394,71300.0
2014-10-16 14:00:00,35.13,35.19,34.98,35.0,240700.0,31.6304,31.6844,31.4953,31.5133,240700.0
2014-10-16 14:30:00,35.0,35.09,34.77,34.86,117500.0,31.5133,31.5944,31.3063,31.3873,117500.0
2014-10-16 15:00:00,34.85,35.19,34.85,35.19,166700.0,31.3783,31.6844,31.3783,31.6844,166700.0
2014-10-16 15:30:00,35.2,35.34,35.16,35.23,286700.0,31.6934,31.8195,31.6574,31.7204,286700.0
2014-10-17 09:30:00,35.55,35.86,35.28,35.59,172800.0,32.0085,32.2877,31.7654,32.0446,172800.0
2014-10-17 10:00:00,35.59,35.94,35.53,35.9,73200.0,32.0446,32.3597,31.9905,32.3237,73200.0
2014-10-17 10:30:00,35.91,35.94,35.69,35.76,37300.0,32.3327,32.3597,32.1346,32.1976,37300.0
2014-10-17 11:00:00,35.77,35.87,35.76,35.85,54000.0,32.2066,32.2967,32.1976,32.2787,54000.0
2014-10-17 11:30:00,35.84,35.94,35.82,35.92,39400.0,32.2697,32.3597,32.2517,32.3417,39400.0
2014-10-17 12:00:00,35.92,35.99,35.87,35.92,40000.0,32.3417,32.4047,32.2967,32.3417,40000.0
2014-10-17 12:30:00,35.93,36.0,35.91,35.98,73800.0,32.3507,32.4137,32.3327,32.3957,73800.0
2014-10-17 13:00:00,35.97,36.06,35.96,36.04,69900.0,32.3867,32.4677,32.3777,32.4497,69900.0
2014-10-17 13:30:00,36.04,36.13,35.91,35.95,197800.0,32.4497,32.5308,32.3327,32.3687,197800.0
2014-10-17 14:00:00,35.96,35.96,35.76,35.79,65400.0,32.3777,32.3777,32.1976,32.2246,65400.0
2014-10-17 14:30:00,35.79,35.8,35.77,35.79,111700.0,32.2246,32.2336,32.2066,32.2246,111700.0
2014-10-17 15:00:00,35.8,36.01,35.75,36.0,140400.0,32.2336,32.4227,32.1886,32.4137,140400.0
2014-10-17 15:30:00,36.01,36.09,35.91,35.91,411400.0,32.4227,32.4948,32.3327,32.3327,411400.0
2014-10-20 09:30:00,35.64,35.88,35.51,35.65,70300.0,32.0896,32.3057,31.9725,32.0986,70300.0
2014-10-20 10:00:00,35.66,35.72,35.51,35.67,164100.0,32.1076,32.1616,31.9725,32.1166,164100.0
2014-10-20 10:30:00,35.68,35.7,35.53,35.63,66100.0,32.1256,32.1436,31.9905,32.0806,66100.0
2014-10-20 11:00:00,35.63,35.86,35.57,35.79,146400.0,32.0806,32.2877,32.0266,32.2246,146400.0
2014-10-20 11:30:00,35.8,35.83,35.73,35.83,40700.0,32.2336,32.2607,32.1706,32.2607,40700.0
2014-10-20 12:00:00,35.83,35.83,35.72,35.77,34700.0,32.2607,32.2607,32.1616,32.2066,34700.0
2014-10-20 12:30:00,35.77,35.79,35.71,35.75,84100.0,32.2066,32.2246,32.1526,32.1886,84100.0
2014-10-20 13:00:00,35.75,35.88,35.74,35.84,43800.0,32.1886,32.3057,32.1796,32.2697,43800.0
2014-10-20 13:30:00,35.84,35.94,35.83,35.84,44600.0,32.2697,32.3597,32.2607,32.2697,44600.0
2014-10-20 14:00:00,35.83,35.89,35.73,35.74,80200.0,32.2607,32.3147,32.1706,32.1796,80200.0
2014-10-20 14:30:00,35.74,35.79,35.67,35.67,86600.0,32.1796,32.2246,32.1166,32.1166,86600.0
2014-10-20 15:00:00,35.67,35.86,35.67,35.84,98800.0,32.1166,32.2877,32.1166,32.2697,98800.0
2014-10-20 15:30:00,35.83,36.02,35.83,35.95,256100.0,32.2607,32.4317,32.2607,32.3687,256100.0
2014-10-21 09:30:00,36.87,36.96,36.54,36.77,187700.0,33.1971,33.2781,32.8999,33.107,187700.0
2014-10-21 10:00:00,36.77,36.98,36.74,36.98,98700.0,33.107,33.2961,33.08,33.2961,98700.0
2014-10-21 10:30:00,36.98,37.22,36.92,37.13,107500.0,33.2961,33.5122,33.2421,33.4312,107500.0
2014-10-21 11:00:00,37.13,37.2,37.1,37.19,65800.0,33.4312,33.4942,33.4041,33.4852,65800.0
2014-10-21 11:30:00,37.2,37.37,37.13,37.13,93000.0,33.4942,33.6472,33.4312,33.4312,93000.0
2014-10-21 12:00:00,37.14,37.22,36.79,36.97,167800.0,33.4402,33.5122,33.125,33.2871,167800.0
2014-10-21 12:30:00,36.97,37.1,36.94,36.95,75600.0,33.2871,33.4041,33.2601,33.2691,75600.0
2014-10-21 13:00:00,36.96,37.09,36.96,37.07,99000.0,33.2781,33.3951,33.2781,33.3771,99000.0
2014-10-21 13:30:00,37.08,37.27,37.08,37.13,85900.0,33.3861,33.5572,33.3861,33.4312,85900.0
2014-10-21 14:00:00,37.14,37.34,37.12,37.25,86200.0,33.4402,33.6202,33.4221,33.5392,86200.0
2014-10-21 14:30:00,37.25,37.32,37.1,37.23,94500.0,33.5392,33.6022,33.4041,33.5212,94500.0
2014-10-21 15:00:00,37.23,37.35,37.19,37.35,108900.0,33.5212,33.6292,33.4852,33.6292,108900.0
2014-10-21 15:30:00,37.34,37.35,37.23,37.3,350300.0,33.6202,33.6292,33.5212,33.5842,350300.0
2014-10-22 09:30:00,37.39,37.6,37.29,37.6,67800.0,33.6653,33.8543,33.5752,33.8543,67800.0
2014-10-22 10:00:00,37.61,37.79,37.44,37.74,89500.0,33.8633,34.0254,33.7103,33.9804,89500.0
2014-10-22 10:30:00,37.73,37.77,37.43,37.59,221900.0,33.9714,34.0074,33.7013,33.8453,221900.0
2014-10-22 11:00:00,37.6,37.75,37.55,37.7,110800.0,33.8543,33.9894,33.8093,33.9444,110800.0
2014-10-22 11:30:00,37.7,37.92,37.7,37.86,129100.0,33.9444,34.1425,33.9444,34.0884,129100.0
2014-10-22 12:00:00,37.85,37.9,37.56,37.59,134700.0,34.0794,34.1244,33.8183,33.8453,134700.0
2014-10-22 12:30:00,37.59,37.66,37.42,37.53,105400.0,33.8453,33.9084,33.6923,33.7913,105400.0
2014-10-22 13:00:00,37.53,37.54,37.42,37.43,102900.0,33.7913,33.8003,33.6923,33.7013,102900.0
2014-10-22 13:30:00,37.44,37.44,37.29,37.33,84900.0,33.7103,33.7103,33.5752,33.6112,84900.0
2014-10-22 14:00:00,37.32,37.41,37.28,37.37,88700.0,33.6022,33.6833,33.5662,33.6472,88700.0
2014-10-22 14:30:00,37.36,37.55,37.3,37.54,94300.0,33.6382,33.8093,33.5842,33.8003,94300.0
2014-10-22 15:00:00,37.54,37.57,37.41,37.48,115500.0,33.8003,33.8273,33.6833,33.7463,115500.0
2014-10-22 15:30:00,37.48,37.48,37.25,37.33,322000.0,33.7463,33.7463,33.5392,33.6112,322000.0
2014-10-23 09:30:00,37.75,38.08,37.7,37.73,47000.0,33.9894,34.2865,33.9444,33.9714,47000.0
2014-10-23 10:00:00,37.73,37.92,37.72,37.76,26900.0,33.9714,34.1425,33.9624,33.9984,26900.0
2014-10-23 10:30:00,37.77,37.94,37.67,37.92,56100.0,34.0074,34.1605,33.9174,34.1425,56100.0
2014-10-23 11:00:00,37.91,37.99,37.84,37.87,42000.0,34.1334,34.2055,34.0704,34.0974,42000.0
2014-10-23 11:30:00,37.86,37.88,37.75,37.88,35500.0,34.0884,34.1064,33.9894,34.1064,35500.0
2014-10-23 12:00:00,37.88,37.94,37.8,37.88,37600.0,34.1064,34.1605,34.0344,34.1064,37600.0
2014-10-23 12:30:00,37.89,37.93,37.84,37.88,35100.0,34.1154,34.1515,34.0704,34.1064,35100.0
2014-10-23 13:00:00,37.88,37.95,37.88,37.93,56800.0,34.1064,34.1695,34.1064,34.1515,56800.0
2014-10-23 13:30:00,37.93,37.94,37.89,37.91,39300.0,34.1515,34.1605,34.1154,34.1334,39300.0
2014-10-23 14:00:00,37.91,37.94,37.88,37.89,63800.0,34.1334,34.1605,34.1064,34.1154,63800.0
2014-10-23 14:30:00,37.89,37.9,37.68,37.74,53300.0,34.1154,34.1244,33.9264,33.9804,53300.0
2014-10-23 15:00:00,37.73,37.73,37.6,37.64,56100.0,33.9714,33.9714,33.8543,33.8903,56100.0
2014-10-23 15:30:00,37.65,37.74,37.54,37.61,148200.0,33.8993,33.9804,33.8003,33.8633,148200.0
2014-10-24 09:30:00,37.72,37.85,37.61,37.73,16800.0,33.9624,34.0794,33.8633,33.9714,16800.0
2014-10-24 10:00:00,37.73,37.8,37.6,37.78,52200.0,33.9714,34.0344,33.8543,34.0164,52200.0
2014-10-24 10:30:00,37.77,37.93,37.74,37.91,62800.0,34.0074,34.1515,33.9804,34.1334,62800.0
2014-10-24 11:00:00,37.92,37.96,37.81,37.81,24800.0,34.1425,34.1785,34.0434,34.0434,24800.0
2014-10-24 11:30:00,37.82,37.91,37.82,37.9,26700.0,34.0524,34.1334,34.0524,34.1244,26700.0
2014-10-24 12:00:00,37.9,37.93,37.85,37.87,26500.0,34.1244,34.1515,34.0794,34.0974,26500.0
2014-10-24 12:30:00,37.85,37.89,37.79,37.86,25800.0,34.0794,34.1154,34.0254,34.0884,25800.0
2014-10-24 13:00:00,37.86,37.9,37.77,37.77,15500.0,34.0884,34.1244,34.0074,34.0074,15500.0
2014-10-24 13:30:00,37.77,37.89,37.77,37.85,13800.0,34.0074,34.1154,34.0074,34.0794,13800.0
2014-10-24 14:00:00,37.85,37.9,37.79,37.9,27100.0,34.0794,34.1244,34.0254,34.1244,27100.0
2014-10-24 14:30:00,37.9,37.91,37.83,37.86,35400.0,34.1244,34.1334,34.0614,34.0884,35400.0
2014-10-24 15:00:00,37.86,37.88,37.83,37.83,62700.0,34.0884,34.1064,34.0614,34.0614,62700.0
2014-10-24 15:30:00,37.84,37.9,37.83,37.86,212700.0,34.0704,34.1244,34.0614,34.0884,212700.0
2014-10-27 09:30:00,37.77,37.96,37.5,37.89,45500.0,34.0074,34.1785,33.7643,34.1154,45500.0
2014-10-27 10:00:00,37.87,37.95,37.72,37.95,63200.0,34.0974,34.1695,33.9624,34.1695,63200.0
2014-10-27 10:30:00,37.95,37.95,37.83,37.95,28500.0,34.1695,34.1695,34.0614,34.1695,28500.0
2014-10-27 11:00:00,37.95,38.03,37.9,37.95,55800.0,34.1695,34.2415,34.1244,34.1695,55800.0
2014-10-27 11:30:00,37.95,37.99,37.84,37.84,66800.0,34.1695,34.2055,34.0704,34.0704,66800.0
2014-10-27 12:00:00,37.84,37.94,37.82,37.89,68300.0,34.0704,34.1605,34.0524,34.1154,68300.0
2014-10-27 12:30:00,37.89,37.93,37.84,37.89,84400.0,34.1154,34.1515,34.0704,34.1154,84400.0
2014-10-27 13:00:00,37.89,38.0,37.87,37.97,57900.0,34.1154,34.2145,34.0974,34.1875,57900.0
2014-10-27 13:30:00,37.98,37.99,37.92,37.95,97200.0,34.1965,34.2055,34.1425,34.1695,97200.0
2014-10-27 14:00:00,37.95,37.97,37.85,37.91,61400.0,34.1695,34.1875,34.0794,34.1334,61400.0
2014-10-27 14:30:00,37.92,37.95,37.87,37.91,56900.0,34.1425,34.1695,34.0974,34.1334,56900.0
2014-10-27 15:00:00,37.91,38.07,37.91,38.07,67400.0,34.1334,34.2775,34.1334,34.2775,67400.0
2014-10-27 15:30:00,38.07,38.16,38.04,38.05,192200.0,34.2775,34.3585,34.2505,34.2595,192200.0
2014-10-28 09:30:00,38.29,38.59,38.15,38.57,77700.0,34.4756,34.7457,34.3495,34.7277,77700.0
2014-10-28 10:00:00,38.57,38.78,38.53,38.54,89900.0,34.7277,34.9168,34.6917,34.7007,89900.0
2014-10-28 10:30:00,38.54,38.58,38.41,38.41,100700.0,34.7007,34.7367,34.5836,34.5836,100700.0
2014-10-28 11:00:00,38.41,38.55,38.4,38.54,68800.0,34.5836,34.7097,34.5746,34.7007,68800.0
2014-10-28 11:30:00,38.55,38.65,38.54,38.56,58700.0,34.7097,34.7997,34.7007,34.7187,58700.0
2014-10-28 12:00:00,38.55,38.69,38.55,38.67,55700.0,34.7097,34.8357,34.7097,34.8177,55700.0
2014-10-28 12:30:00,38.68,38.69,38.59,38.66,37800.0,34.8267,34.8357,34.7457,34.8087,37800.0
2014-10-28 13:00:00,38.66,38.69,38.62,38.66,40900.0,34.8087,34.8357,34.7727,34.8087,40900.0
2014-10-28 13:30:00,38.65,38.7,38.6,38.6,68500.0,34.7997,34.8447,34.7547,34.7547,68500.0
2014-10-28 14:00:00,38.61,38.67,38.56,38.67,66100.0,34.7637,34.8177,34.7187,34.8177,66100.0
2014-10-28 14:30:00,38.67,38.81,38.67,38.8,67300.0,34.8177,34.9438,34.8177,34.9348,67300.0
2014-10-28 15:00:00,38.79,39.0,38.77,39.0,221600.0,34.9258,35.1149,34.9078,35.1149,221600.0
2014-10-28 15:30:00,39.0,39.01,38.81,38.87,334100.0,35.1149,35.1239,34.9438,34.9978,334100.0
2014-10-29 09:30:00,38.85,39.09,38.85,39.02,51000.0,34.9798,35.1959,34.9798,35.1329,51000.0
2014-10-29 10:00:00,39.0,39.02,38.7,38.8,46600.0,35.1149,35.1329,34.8447,34.9348,46600.0
2014-10-29 10:30:00,38.77,38.79,38.6,38.7,52600.0,34.9078,34.9258,34.7547,34.8447,52600.0
2014-10-29 11:00:00,38.7,38.72,38.56,38.62,47300.0,34.8447,34.8628,34.7187,34.7727,47300.0
2014-10-29 11:30:00,38.63,38.7,38.59,38.7,18800.0,34.7817,34.8447,34.7457,34.8447,18800.0
2014-10-29 12:00:00,38.71,38.71,38.53,38.55,26000.0,34.8538,34.8538,34.6917,34.7097,26000.0
2014-10-29 12:30:00,38.53,38.55,38.47,38.54,22400.0,34.6917,34.7097,34.6377,34.7007,22400.0
2014-10-29 13:00:00,38.52,38.56,38.43,38.51,30300.0,34.6827,34.7187,34.6016,34.6737,30300.0
2014-10-29 13:30:00,38.5,38.54,38.42,38.53,26000.0,34.6647,34.7007,34.5926,34.6917,26000.0
2014-10-29 14:00:00,38.52,38.62,38.35,38.6,80000.0,34.6827,34.7727,34.5296,34.7547,80000.0
2014-10-29 14:30:00,38.61,38.63,38.44,38.54,42500.0,34.7637,34.7817,34.6107,34.7007,42500.0
2014-10-29 15:00:00,38.53,38.64,38.38,38.61,63000.0,34.6917,34.7907,34.5566,34.7637,63000.0
2014-10-29 15:30:00,38.61,38.79,38.58,38.64,223100.0,34.7637,34.9258,34.7367,34.7907,223100.0
2014-10-30 09:30:00,38.59,38.72,38.21,38.24,134800.0,34.7457,34.8628,34.4036,34.4306,134800.0
2014-10-30 10:00:00,38.24,38.59,38.23,38.49,59700.0,34.4306,34.7457,34.4216,34.6557,59700.0
2014-10-30 10:30:00,38.51,38.72,38.5,38.71,39700.0,34.6737,34.8628,34.6647,34.8538,39700.0
2014-10-30 11:00:00,38.71,38.77,38.59,38.6,59700.0,34.8538,34.9078,34.7457,34.7547,59700.0
2014-10-30 11:30:00,38.59,38.61,38.57,38.61,90800.0,34.7457,34.7637,34.7277,34.7637,90800.0
2014-10-30 12:00:00,38.61,38.7,38.58,38.67,44400.0,34.7637,34.8447,34.7367,34.8177,44400.0
2014-10-30 12:30:00,38.66,38.66,38.59,38.6,61900.0,34.8087,34.8087,34.7457,34.7547,61900.0
2014-10-30 13:00:00,38.6,38.67,38.6,38.66,38100.0,34.7547,34.8177,34.7547,34.8087,38100.0
2014-10-30 13:30:00,38.66,38.77,38.64,38.72,59000.0,34.8087,34.9078,34.7907,34.8628,59000.0
2014-10-30 14:00:00,38.72,38.8,38.67,38.68,80500.0,34.8628,34.9348,34.8177,34.8267,80500.0
2014-10-30 14:30:00,38.68,38.68,38.48,38.52,67500.0,34.8267,34.8267,34.6467,34.6827,67500.0
2014-10-30 15:00:00,38.5,38.63,38.5,38.54,86000.0,34.6647,34.7817,34.6647,34.7007,86000.0
2014-10-30 15:30:00,38.54,38.55,38.48,38.53,472900.0,34.7007,34.7097,34.6467,34.6917,472900.0
2014-10-31 09:30:00,39.19,39.52,39.1,39.12,169900.0,35.2859,35.5831,35.2049,35.2229,169900.0
2014-10-31 10:00:00,39.16,39.16,38.92,39.11,176000.0,35.2589,35.2589,35.0428,35.2139,176000.0
2014-10-31 10:30:00,39.11,39.14,39.07,39.13,86000.0,35.2139,35.2409,35.1779,35.2319,86000.0
2014-10-31 11:00:00,39.13,39.34,39.12,39.32,49500.0,35.2319,35.421,35.2229,35.403,49500.0
2014-10-31 11:30:00,39.31,39.35,39.27,39.32,49300.0,35.394,35.43,35.358,35.403,49300.0
2014-10-31 12:00:00,39.32,39.33,39.16,39.16,56300.0,35.403,35.412,35.2589,35.2589,56300.0
2014-10-31 12:30:00,39.16,39.25,39.0,39.23,165200.0,35.2589,35.34,35.1149,35.322,165200.0
2014-10-31 13:00:00,39.23,39.24,39.19,39.22,52400.0,35.322,35.331,35.2859,35.3129,52400.0
2014-10-31 13:30:00,39.22,39.24,39.19,39.22,47500.0,35.3129,35.331,35.2859,35.3129,47500.0
2014-10-31 14:00:00,39.22,39.33,39.22,39.3,60500.0,35.3129,35.412,35.3129,35.385,60500.0
2014-10-31 14:30:00,39.3,39.31,39.2,39.2,65400.0,35.385,35.394,35.2949,35.2949,65400.0
2014-10-31 15:00:00,39.21,39.31,39.15,39.28,105100.0,35.3039,35.394,35.2499,35.367,105100.0
2014-10-31 15:30:00,39.28,39.3,39.22,39.26,301700.0,35.367,35.385,35.3129,35.349,301700.0
2014-11-03 09:30:00,39.34,39.43,39.15,39.3,29800.0,35.421,35.502,35.2499,35.385,29800.0
2014-11-03 10:00:00,39.31,39.34,39.12,39.15,20400.0,35.394,35.421,35.2229,35.2499,20400.0
2014-11-03 10:30:00,39.15,39.48,39.15,39.42,29700.0,35.2499,35.547,35.2499,35.493,29700.0
2014-11-03 11:00:00,39.42,39.44,39.31,39.42,46100.0,35.493,35.511,35.394,35.493,46100.0
2014-11-03 11:30:00,39.43,39.64,39.42,39.56,59300.0,35.502,35.6911,35.493,35.6191,59300.0
2014-11-03 12:00:00,39.55,39.59,39.4,39.5,188100.0,35.6101,35.6461,35.475,35.5651,188100.0
2014-11-03 12:30:00,39.5,39.54,39.44,39.54,102900.0,35.5651,35.6011,35.511,35.6011,102900.0
2014-11-03 13:00:00,39.52,39.52,39.48,39.5,33100.0,35.5831,35.5831,35.547,35.5651,33100.0
2014-11-03 13:30:00,39.51,39.57,39.5,39.54,58700.0,35.5741,35.6281,35.5651,35.6011,58700.0
2014-11-03 14:00:00,39.53,39.57,39.46,39.46,93800.0,35.5921,35.6281,35.529,35.529,93800.0
2014-11-03 14:30:00,39.46,39.58,39.33,39.41,140100.0,35.529,35.6371,35.412,35.484,140100.0
2014-11-03 15:00:00,39.41,39.48,39.31,39.33,111400.0,35.484,35.547,35.394,35.412,111400.0
2014-11-03 15:30:00,39.33,39.47,39.3,39.44,286600.0,35.412,35.538,35.385,35.511,286600.0
2014-11-04 09:30:00,39.44,39.64,39.24,39.43,78800.0,35.511,35.6911,35.331,35.502,78800.0
2014-11-04 10:00:00,39.43,39.66,39.43,39.5,149800.0,35.502,35.7091,35.502,35.5651,149800.0
2014-11-04 10:30:00,39.49,39.49,39.16,39.16,53400.0,35.5561,35.5561,35.2589,35.2589,53400.0
2014-11-04 11:00:00,39.16,39.34,39.15,39.34,63200.0,35.2589,35.421,35.2499,35.421,63200.0
2014-11-04 11:30:00,39.34,39.38,39.22,39.23,48900.0,35.421,35.457,35.3129,35.322,48900.0
2014-11-04 12:00:00,39.23,39.4,39.23,39.37,49300.0,35.322,35.475,35.322,35.448,49300.0
2014-11-04 12:30:00,39.37,39.48,39.37,39.42,32700.0,35.448,35.547,35.448,35.493,32700.0
2014-11-04 13:00:00,39.43,39.45,39.22,39.23,85500.0,35.502,35.52,35.3129,35.322,85500.0
2014-11-04 13:30:00,39.23,39.36,39.18,39.33,68500.0,35.322,35.439,35.2769,35.412,68500.0
2014-11-04 14:00:00,39.33,39.37,39.22,39.26,96000.0,35.412,35.448,35.3129,35.349,96000.0
2014-11-04 14:30:00,39.25,39.3,39.18,39.29,106600.0,35.34,35.385,35.2769,35.376,106600.0
2014-11-04 15:00:00,39.29,39.3,39.2,39.21,135800.0,35.376,35.385,35.2949,35.3039,135800.0
2014-11-04 15:30:00,39.22,39.41,39.22,39.37,271200.0,35.3129,35.484,35.3129,35.448,271200.0
2014-11-05 09:30:00,39.39,39.75,38.45,39.04,198500.0,35.466,35.7901,34.6197,35.1509,198500.0
2014-11-05 10:00:00,39.03,39.35,38.83,39.11,128600.0,35.1419,35.43,34.9618,35.2139,128600.0
2014-11-05 10:30:00,39.11,39.11,38.93,38.97,57600.0,35.2139,35.2139,35.0518,35.0879,57600.0
2014-11-05 11:00:00,38.97,39.06,38.89,39.04,64800.0,35.0879,35.1689,35.0158,35.1509,64800.0
2014-11-05 11:30:00,39.05,39.08,38.9,39.04,107600.0,35.1599,35.1869,35.0248,35.1509,107600.0
2014-11-05 12:00:00,39.03,39.08,39.0,39.02,72000.0,35.1419,35.1869,35.1149,35.1329,72000.0
2014-11-05 12:30:00,39.02,39.04,38.91,38.92,84000.0,35.1329,35.1509,35.0338,35.0428,84000.0
2014-11-05 13:00:00,38.92,38.94,38.9,38.91,126200.0,35.0428,35.0608,35.0248,35.0338,126200.0
2014-11-05 13:30:00,38.92,39.02,38.91,39.01,99800.0,35.0428,35.1329,35.0338,35.1239,99800.0
2014-11-05 14:00:00,39.01,39.02,38.91,39.01,119100.0,35.1239,35.1329,35.0338,35.1239,119100.0
2014-11-05 14:30:00,39.01,39.03,38.97,39.01,104300.0,35.1239,35.1419,35.0879,35.1239,104300.0
2014-11-05 15:00:00,39.01,39.2,39.0,39.2,224200.0,35.1239,35.2949,35.1149,35.2949,224200.0
2014-11-05 15:30:00,39.18,39.2,39.11,39.18,342500.0,35.2769,35.2949,35.2139,35.2769,342500.0
2014-11-06 09:30:00,39.51,39.83,39.29,39.4,264000.0,35.5741,35.8622,35.376,35.475,264000.0
2014-11-06 10:00:00,39.4,39.46,39.15,39.46,156100.0,35.475,35.529,35.2499,35.529,156100.0
2014-11-06 10:30:00,39.46,39.51,39.34,39.5,169600.0,35.529,35.5741,35.421,35.5651,169600.0
2014-11-06 11:00:00,39.5,39.84,39.45,39.84,185800.0,35.5651,35.8712,35.52,35.8712,185800.0
2014-11-06 11:30:00,39.85,39.89,39.7,39.76,109200.0,35.8802,35.9162,35.7451,35.7992,109200.0
2014-11-06 12:00:00,39.75,39.78,39.65,39.71,74000.0,35.7901,35.8172,35.7001,35.7541,74000.0
2014-11-06 12:30:00,39.71,39.74,39.64,39.69,58000.0,35.7541,35.7811,35.6911,35.7361,58000.0
2014-11-06 13:00:00,39.69,39.75,39.59,39.63,87500.0,35.7361,35.7901,35.6461,35.6821,87500.0
2014-11-06 13:30:00,39.64,39.67,39.57,39.64,93200.0,35.6911,35.7181,35.6281,35.6911,93200.0
2014-11-06 14:00:00,39.64,39.65,39.55,39.6,73200.0,35.6911,35.7001,35.6101,35.6551,73200.0
2014-11-06 14:30:00,39.6,39.61,39.46,39.49,113300.0,35.6551,35.6641,35.529,35.5561,113300.0
2014-11-06 15:00:00,39.48,39.58,39.39,39.57,158000.0,35.547,35.6371,35.466,35.6281,158000.0
2014-11-06 15:30:00,39.57,39.67,39.54,39.62,310800.0,35.6281,35.7181,35.6011,35.6731,310800.0
2014-11-07 09:30:00,39.75,39.96,39.61,39.91,411300.0,35.7901,35.9792,35.6641,35.9342,411300.0
2014-11-07 10:00:00,39.93,40.2,39.9,40.15,93300.0,35.9522,36.1953,35.9252,36.1503,93300.0
2014-11-07 10:30:00,40.15,40.2,40.06,40.2,43200.0,36.1503,36.1953,36.0693,36.1953,43200.0
2014-11-07 11:00:00,40.2,40.43,40.2,40.41,126000.0,36.1953,36.4024,36.1953,36.3844,126000.0
2014-11-07 11:30:00,40.41,40.45,40.29,40.37,64900.0,36.3844,36.4204,36.2764,36.3484,64900.0
2014-11-07 12:00:00,40.37,40.47,40.29,40.45,61000.0,36.3484,36.4384,36.2764,36.4204,61000.0
2014-11-07 12:30:00,40.45,40.7,40.42,40.58,156300.0,36.4204,36.6455,36.3934,36.5375,156300.0
2014-11-07 13:00:00,40.59,40.69,40.47,40.56,107700.0,36.5465,36.6365,36.4384,36.5195,107700.0
2014-11-07 13:30:00,40.56,40.62,40.49,40.6,41900.0,36.5195,36.5735,36.4564,36.5555,41900.0
2014-11-07 14:00:00,40.6,40.61,40.49,40.52,40800.0,36.5555,36.5645,36.4564,36.4834,40800.0
2014-11-07 14:30:00,40.52,40.55,40.25,40.3,96000.0,36.4834,36.5105,36.2403,36.2854,96000.0
2014-11-07 15:00:00,40.32,40.42,40.31,40.34,72600.0,36.3034,36.3934,36.2944,36.3214,72600.0
2014-11-07 15:30:00,40.33,40.53,40.31,40.5,445400.0,36.3124,36.4924,36.2944,36.4654,445400.0
2014-11-10 09:30:00,40.5,40.85,40.46,40.59,82800.0,36.4654,36.7806,36.4294,36.5465,82800.0
2014-11-10 10:00:00,40.59,40.65,40.45,40.54,75800.0,36.5465,36.6005,36.4204,36.5015,75800.0
2014-11-10 10:30:00,40.54,40.63,40.5,40.6,145900.0,36.5015,36.5825,36.4654,36.5555,145900.0
2014-11-10 11:00:00,40.59,40.59,40.35,40.36,144200.0,36.5465,36.5465,36.3304,36.3394,144200.0
2014-11-10 11:30:00,40.37,40.46,40.36,40.42,48600.0,36.3484,36.4294,36.3394,36.3934,48600.0
2014-11-10 12:00:00,40.41,40.42,40.3,40.31,43900.0,36.3844,36.3934,36.2854,36.2944,43900.0
2014-11-10 12:30:00,40.31,40.31,40.11,40.21,55700.0,36.2944,36.2944,36.1143,36.2043,55700.0
2014-11-10 13:00:00,40.21,40.39,40.2,40.33,47700.0,36.2043,36.3664,36.1953,36.3124,47700.0
2014-11-10 13:30:00,40.33,40.36,40.25,40.3,52000.0,36.3124,36.3394,36.2403,36.2854,52000.0
2014-11-10 14:00:00,40.31,40.31,40.25,40.29,45300.0,36.2944,36.2944,36.2403,36.2764,45300.0
2014-11-10 14:30:00,40.3,40.31,40.25,40.29,52200.0,36.2854,36.2944,36.2403,36.2764,52200.0
2014-11-10 15:00:00,40.29,40.31,40.23,40.3,106500.0,36.2764,36.2944,36.2223,36.2854,106500.0
2014-11-10 15:30:00,40.29,40.31,40.16,40.25,201000.0,36.2764,36.2944,36.1593,36.2403,201000.0
2014-11-11 09:30:00,40.28,40.4,40.0,40.16,37800.0,36.2674,36.3754,36.0152,36.1593,37800.0
2014-11-11 10:00:00,40.15,40.23,40.05,40.1,64200.0,36.1503,36.2223,36.0603,36.1053,64200.0
2014-11-11 10:30:00,40.1,40.12,40.04,40.09,34800.0,36.1053,36.1233,36.0513,36.0963,34800.0
2014-11-11 11:00:00,40.1,40.12,39.99,40.11,102500.0,36.1053,36.1233,36.0062,36.1143,102500.0
2014-11-11 11:30:00,40.1,40.38,40.09,40.3,138100.0,36.1053,36.3574,36.0963,36.2854,138100.0
2014-11-11 12:00:00,40.28,40.31,40.22,40.25,33800.0,36.2674,36.2944,36.2133,36.2403,33800.0
2014-11-11 12:30:00,40.26,40.26,40.23,40.24,32700.0,36.2493,36.2493,36.2223,36.2313,32700.0
2014-11-11 13:00:00,40.25,40.27,40.23,40.25,38300.0,36.2403,36.2583,36.2223,36.2403,38300.0
2014-11-11 13:30:00,40.26,40.28,40.23,40.25,36300.0,36.2493,36.2674,36.2223,36.2403,36300.0
2014-11-11 14:00:00,40.24,40.29,40.23,40.27,34800.0,36.2313,36.2764,36.2223,36.2583,34800.0
2014-11-11 14:30:00,40.27,40.29,40.23,40.25,42900.0,36.2583,36.2764,36.2223,36.2403,42900.0
2014-11-11 15:00:00,40.24,40.3,40.21,40.25,196900.0,36.2313,36.2854,36.2043,36.2403,196900.0
2014-11-11 15:30:00,40.25,40.27,40.2,40.25,164000.0,36.2403,36.2583,36.1953,36.2403,164000.0
2014-11-12 09:30:00,40.1,40.39,40.1,40.16,81600.0,36.1053,36.3664,36.1053,36.1593,81600.0
2014-11-12 10:00:00,40.18,40.22,40.1,40.14,37800.0,36.1773,36.2133,36.1053,36.1413,37800.0
2014-11-12 10:30:00,40.13,40.13,40.02,40.05,20800.0,36.1323,36.1323,36.0333,36.0603,20800.0
2014-11-12 11:00:00,40.04,40.12,40.02,40.08,25600.0,36.0513,36.1233,36.0333,36.0873,25600.0
2014-11-12 11:30:00,40.08,40.12,40.06,40.07,42900.0,36.0873,36.1233,36.0693,36.0783,42900.0
2014-11-12 12:00:00,40.08,40.11,40.08,40.11,38900.0,36.0873,36.1143,36.0873,36.1143,38900.0
2014-11-12 12:30:00,40.11,40.11,40.07,40.1,61500.0,36.1143,36.1143,36.0783,36.1053,61500.0
2014-11-12 13:00:00,40.1,40.11,40.07,40.1,33400.0,36.1053,36.1143,36.0783,36.1053,33400.0
2014-11-12 13:30:00,40.1,40.11,40.09,40.09,23300.0,36.1053,36.1143,36.0963,36.0963,23300.0
2014-11-12 14:00:00,40.1,40.11,40.09,40.09,96800.0,36.1053,36.1143,36.0963,36.0963,96800.0
2014-11-12 14:30:00,40.09,40.1,40.06,40.09,50900.0,36.0963,36.1053,36.0693,36.0963,50900.0
2014-11-12 15:00:00,40.09,40.11,39.97,39.98,209400.0,36.0963,36.1143,35.9882,35.9972,209400.0
2014-11-12 15:30:00,40.0,40.02,39.92,39.98,373300.0,36.0152,36.0333,35.9432,35.9972,373300.0
2014-11-13 09:30:00,39.15,39.44,39.11,39.32,2701900.0,35.2499,35.511,35.2139,35.403,2701900.0
2014-11-13 10:00:00,39.32,39.37,39.16,39.25,988500.0,35.403,35.448,35.2589,35.34,988500.0
2014-11-13 10:30:00,39.26,39.39,39.23,39.3,1264400.0,35.349,35.466,35.322,35.385,1264400.0
2014-11-13 11:00:00,39.3,39.35,39.29,39.3,375900.0,35.385,35.43,35.376,35.385,375900.0
2014-11-13 11:30:00,39.3,39.35,39.26,39.33,547800.0,35.385,35.43,35.349,35.412,547800.0
2014-11-13 12:00:00,39.33,39.35,39.2,39.24,399300.0,35.412,35.43,35.2949,35.331,399300.0
2014-11-13 12:30:00,39.25,39.33,39.24,39.28,421700.0,35.34,35.412,35.331,35.367,421700.0
2014-11-13 13:00:00,39.28,39.31,39.26,39.29,254100.0,35.367,35.394,35.349,35.376,254100.0
2014-11-13 13:30:00,39.3,39.31,39.25,39.3,366800.0,35.385,35.394,35.34,35.385,366800.0
2014-11-13 14:00:00,39.3,39.3,39.22,39.27,403400.0,35.385,35.385,35.3129,35.358,403400.0
2014-11-13 14:30:00,39.27,39.32,39.24,39.29,594200.0,35.358,35.403,35.331,35.376,594200.0
2014-11-13 15:00:00,39.29,39.31,39.26,39.29,575800.0,35.376,35.394,35.349,35.376,575800.0
2014-11-13 15:30:00,39.28,39.3,39.23,39.28,1330600.0,35.367,35.385,35.322,35.367,1330600.0
2014-11-14 09:30:00,39.5,39.81,39.43,39.6,840000.0,35.5651,35.8442,35.502,35.6551,840000.0
2014-11-14 10:00:00,39.62,39.66,39.45,39.5,395100.0,35.6731,35.7091,35.52,35.5651,395100.0
2014-11-14 10:30:00,39.5,39.6,39.46,39.54,666100.0,35.5651,35.6551,35.529,35.6011,666100.0
2014-11-14 11:00:00,39.55,39.75,39.53,39.69,456300.0,35.6101,35.7901,35.5921,35.7361,456300.0
2014-11-14 11:30:00,39.69,39.99,39.68,39.9,546400.0,35.7361,36.0062,35.7271,35.9252,546400.0
2014-11-14 12:00:00,39.9,39.98,39.81,39.89,237100.0,35.9252,35.9972,35.8442,35.9162,237100.0
2014-11-14 12:30:00,39.89,40.06,39.89,39.98,280300.0,35.9162,36.0693,35.9162,35.9972,280300.0
2014-11-14 13:00:00,39.97,40.0,39.89,39.98,220500.0,35.9882,36.0152,35.9162,35.9972,220500.0
2014-11-14 13:30:00,39.98,40.0,39.9,39.99,264000.0,35.9972,36.0152,35.9252,36.0062,264000.0
2014-11-14 14:00:00,40.0,40.01,39.96,39.98,189800.0,36.0152,36.0242,35.9792,35.9972,189800.0
2014-11-14 14:30:00,39.99,40.1,39.94,40.04,209200.0,36.0062,36.1053,35.9612,36.0513,209200.0
2014-11-14 15:00:00,40.04,40.07,39.97,39.98,286000.0,36.0513,36.0783,35.9882,35.9972,286000.0
2014-11-14 15:30:00,39.98,40.19,39.97,40.13,583800.0,35.9972,36.1863,35.9882,36.1323,583800.0
2014-11-17 09:30:00,40.25,40.49,40.05,40.27,264400.0,36.2403,36.4564,36.0603,36.2583,264400.0
2014-11-17 10:00:00,40.28,40.4,40.23,40.4,259300.0,36.2674,36.3754,36.2223,36.3754,259300.0
2014-11-17 10:30:00,40.4,40.41,40.34,40.4,225100.0,36.3754,36.3844,36.3214,36.3754,225100.0
2014-11-17 11:00:00,40.39,40.4,40.18,40.2,180100.0,36.3664,36.3754,36.1773,36.1953,180100.0
2014-11-17 11:30:00,40.2,40.21,40.1,40.19,154700.0,36.1953,36.2043,36.1053,36.1863,154700.0
2014-11-17 12:00:00,40.19,40.31,40.17,40.27,305500.0,36.1863,36.2944,36.1683,36.2583,305500.0
2014-11-17 12:30:00,40.27,40.34,40.21,40.21,220900.0,36.2583,36.3214,36.2043,36.2043,220900.0
2014-11-17 13:00:00,40.22,40.34,40.21,40.28,166600.0,36.2133,36.3214,36.2043,36.2674,166600.0
2014-11-17 13:30:00,40.29,40.42,40.28,40.39,192100.0,36.2764,36.3934,36.2674,36.3664,192100.0
2014-11-17 14:00:00,40.4,40.54,40.39,40.47,342700.0,36.3754,36.5015,36.3664,36.4384,342700.0
2014-11-17 14:30:00,40.48,40.75,40.46,40.75,381100.0,36.4474,36.6905,36.4294,36.6905,381100.0
2014-11-17 15:00:00,40.74,40.75,40.58,40.7,301200.0,36.6815,36.6905,36.5375,36.6455,301200.0
2014-11-17 15:30:00,40.69,40.84,40.67,40.83,1060800.0,36.6365,36.7716,36.6185,36.7626,1060800.0
2014-11-18 09:30:00,41.0,41.44,40.94,41.36,563500.0,36.9156,37.3118,36.8616,37.2398,563500.0
2014-11-18 10:00:00,41.37,41.56,41.21,41.56,536000.0,37.2488,37.4198,37.1047,37.4198,536000.0
2014-11-18 10:30:00,41.56,41.62,41.43,41.5,249600.0,37.4198,37.4739,37.3028,37.3658,249600.0
2014-11-18 11:00:00,41.49,41.69,41.46,41.62,293300.0,37.3568,37.5369,37.3298,37.4739,293300.0
2014-11-18 11:30:00,41.62,41.65,41.31,41.32,254700.0,37.4739,37.5009,37.1947,37.2037,254700.0
2014-11-18 12:00:00,41.31,41.43,41.23,41.42,152100.0,37.1947,37.3028,37.1227,37.2938,152100.0
2014-11-18 12:30:00,41.41,41.42,41.27,41.35,102300.0,37.2848,37.2938,37.1587,37.2308,102300.0
2014-11-18 13:00:00,41.33,41.38,41.26,41.3,91600.0,37.2128,37.2578,37.1497,37.1857,91600.0
2014-11-18 13:30:00,41.3,41.45,41.27,41.41,119700.0,37.1857,37.3208,37.1587,37.2848,119700.0
2014-11-18 14:00:00,41.42,41.69,41.41,41.56,206200.0,37.2938,37.5369,37.2848,37.4198,206200.0
2014-11-18 14:30:00,41.56,41.56,41.4,41.51,187600.0,37.4198,37.4198,37.2758,37.3748,187600.0
2014-11-18 15:00:00,41.5,41.64,41.46,41.58,226000.0,37.3658,37.4919,37.3298,37.4378,226000.0
2014-11-18 15:30:00,41.57,41.61,41.48,41.6,663700.0,37.4288,37.4649,37.3478,37.4559,663700.0
2014-11-19 09:30:00,41.51,41.88,41.35,41.58,230700.0,37.3748,37.708,37.2308,37.4378,230700.0
2014-11-19 10:00:00,41.57,41.63,41.35,41.43,130600.0,37.4288,37.4829,37.2308,37.3028,130600.0
2014-11-19 10:30:00,41.42,41.48,41.36,41.44,85200.0,37.2938,37.3478,37.2398,37.3118,85200.0
2014-11-19 11:00:00,41.44,41.46,41.24,41.46,90100.0,37.3118,37.3298,37.1317,37.3298,90100.0
2014-11-19 11:30:00,41.45,41.51,41.38,41.41,140200.0,37.3208,37.3748,37.2578,37.2848,140200.0
2014-11-19 12:00:00,41.4,41.41,41.28,41.28,74200.0,37.2758,37.2848,37.1677,37.1677,74200.0
2014-11-19 12:30:00,41.28,41.4,41.25,41.4,45000.0,37.1677,37.2758,37.1407,37.2758,45000.0
2014-11-19 13:00:00,41.39,41.41,41.37,41.4,112600.0,37.2668,37.2848,37.2488,37.2758,112600.0
2014-11-19 13:30:00,41.4,41.42,41.36,41.4,107300.0,37.2758,37.2938,37.2398,37.2758,107300.0
2014-11-19 14:00:00,41.39,41.42,41.33,41.38,152400.0,37.2668,37.2938,37.2128,37.2578,152400.0
2014-11-19 14:30:00,41.39,41.41,41.31,41.38,89700.0,37.2668,37.2848,37.1947,37.2578,89700.0
2014-11-19 15:00:00,41.38,41.4,41.3,41.34,96100.0,37.2578,37.2758,37.1857,37.2218,96100.0
2014-11-19 15:30:00,41.33,41.47,41.3,41.43,717800.0,37.2128,37.3388,37.1857,37.3028,717800.0
2014-11-20 09:30:00,41.29,41.56,41.01,41.52,91300.0,37.1767,37.4198,36.9246,37.3838,91300.0
2014-11-20 10:00:00,41.51,41.55,41.36,41.36,50800.0,37.3748,37.4108,37.2398,37.2398,50800.0
2014-11-20 10:30:00,41.36,41.53,41.36,41.46,42800.0,37.2398,37.3928,37.2398,37.3298,42800.0
2014-11-20 11:00:00,41.46,41.56,41.45,41.53,109000.0,37.3298,37.4198,37.3208,37.3928,109000.0
2014-11-20 11:30:00,41.54,41.54,41.42,41.42,89400.0,37.4018,37.4018,37.2938,37.2938,89400.0
2014-11-20 12:00:00,41.43,41.51,41.34,41.42,109800.0,37.3028,37.3748,37.2218,37.2938,109800.0
2014-11-20 12:30:00,41.43,41.43,41.25,41.28,35000.0,37.3028,37.3028,37.1407,37.1677,35000.0
2014-11-20 13:00:00,41.29,41.33,41.24,41.26,54400.0,37.1767,37.2128,37.1317,37.1497,54400.0
2014-11-20 13:30:00,41.25,41.34,41.23,41.34,63900.0,37.1407,37.2218,37.1227,37.2218,63900.0
2014-11-20 14:00:00,41.35,41.51,41.35,41.5,208400.0,37.2308,37.3748,37.2308,37.3658,208400.0
2014-11-20 14:30:00,41.5,41.6,41.45,41.5,173000.0,37.3658,37.4559,37.3208,37.3658,173000.0
2014-11-20 15:00:00,41.5,41.57,41.43,41.57,123600.0,37.3658,37.4288,37.3028,37.4288,123600.0
2014-11-20 15:30:00,41.57,41.64,41.51,41.62,316700.0,37.4288,37.4919,37.3748,37.4739,316700.0
2014-11-21 09:30:00,42.05,42.17,41.8,41.95,70000.0,37.861,37.9691,37.6359,37.771,70000.0
2014-11-21 10:00:00,41.95,41.97,41.75,41.75,72500.0,37.771,37.789,37.5909,37.5909,72500.0
2014-11-21 10:30:00,41.76,41.83,41.7,41.73,94100.0,37.5999,37.6629,37.5459,37.5729,94100.0
2014-11-21 11:00:00,41.73,41.74,41.66,41.67,47900.0,37.5729,37.5819,37.5099,37.5189,47900.0
2014-11-21 11:30:00,41.67,41.7,41.52,41.53,62300.0,37.5189,37.5459,37.3838,37.3928,62300.0
2014-11-21 12:00:00,41.53,41.66,41.51,41.57,107500.0,37.3928,37.5099,37.3748,37.4288,107500.0
2014-11-21 12:30:00,41.57,41.64,41.53,41.55,47600.0,37.4288,37.4919,37.3928,37.4108,47600.0
2014-11-21 13:00:00,41.55,41.58,41.45,41.5,75000.0,37.4108,37.4378,37.3208,37.3658,75000.0
2014-11-21 13:30:00,41.5,41.55,41.48,41.52,65800.0,37.3658,37.4108,37.3478,37.3838,65800.0
2014-11-21 14:00:00,41.53,41.57,41.46,41.47,66300.0,37.3928,37.4288,37.3298,37.3388,66300.0
2014-11-21 14:30:00,41.47,41.63,41.46,41.59,77200.0,37.3388,37.4829,37.3298,37.4469,77200.0
2014-11-21 15:00:00,41.59,41.78,41.59,41.76,173300.0,37.4469,37.6179,37.4469,37.5999,173300.0
2014-11-21 15:30:00,41.76,41.83,41.56,41.75,599700.0,37.5999,37.6629,37.4198,37.5909,599700.0
2014-11-24 09:30:00,41.84,42.15,41.59,41.63,108500.0,37.6719,37.9511,37.4469,37.4829,108500.0
2014-11-24 10:00:00,41.64,41.7,41.48,41.53,105600.0,37.4919,37.5459,37.3478,37.3928,105600.0
2014-11-24 10:30:00,41.55,41.79,41.49,41.72,69100.0,37.4108,37.6269,37.3568,37.5639,69100.0
2014-11-24 11:00:00,41.73,41.79,41.66,41.72,47300.0,37.5729,37.6269,37.5099,37.5639,47300.0
2014-11-24 11:30:00,41.71,41.83,41.71,41.77,45900.0,37.5549,37.6629,37.5549,37.6089,45900.0
2014-11-24 12:00:00,41.77,41.83,41.75,41.78,45400.0,37.6089,37.6629,37.5909,37.6179,45400.0
2014-11-24 12:30:00,41.78,41.86,41.73,41.82,61000.0,37.6179,37.69,37.5729,37.6539,61000.0
2014-11-24 13:00:00,41.82,41.83,41.75,41.76,29000.0,37.6539,37.6629,37.5909,37.5999,29000.0
2014-11-24 13:30:00,41.76,41.76,41.65,41.66,61200.0,37.5999,37.5999,37.5009,37.5099,61200.0
2014-11-24 14:00:00,41.66,41.7,41.62,41.63,76100.0,37.5099,37.5459,37.4739,37.4829,76100.0
2014-11-24 14:30:00,41.64,41.66,41.59,41.59,84700.0,37.4919,37.5099,37.4469,37.4469,84700.0
2014-11-24 15:00:00,41.59,41.65,41.57,41.64,144300.0,37.4469,37.5009,37.4288,37.4919,144300.0
2014-11-24 15:30:00,41.65,41.75,41.62,41.72,369600.0,37.5009,37.5909,37.4739,37.5639,369600.0
2014-11-25 09:30:00,41.68,41.93,40.41,41.79,142300.0,37.5368,37.762,36.3931,37.6359,142300.0
2014-11-25 10:00:00,41.78,41.8,41.68,41.76,103600.0,37.6269,37.6449,37.5368,37.6089,103600.0
2014-11-25 10:30:00,41.76,41.8,41.67,41.75,69100.0,37.6089,37.6449,37.5278,37.5999,69100.0
2014-11-25 11:00:00,41.74,41.75,41.64,41.67,62800.0,37.5909,37.5999,37.5008,37.5278,62800.0
2014-11-25 11:30:00,41.68,41.8,41.68,41.77,99500.0,37.5368,37.6449,37.5368,37.6179,99500.0
2014-11-25 12:00:00,41.79,41.9,41.76,41.89,71200.0,37.6359,37.735,37.6089,37.726,71200.0
2014-11-25 12:30:00,41.9,41.98,41.84,41.93,80100.0,37.735,37.807,37.6809,37.762,80100.0
2014-11-25 13:00:00,41.93,42.02,41.91,41.96,105000.0,37.762,37.843,37.744,37.789,105000.0
2014-11-25 13:30:00,41.96,41.99,41.89,41.97,76500.0,37.789,37.816,37.726,37.798,76500.0
2014-11-25 14:00:00,41.97,42.0,41.94,41.98,74700.0,37.798,37.825,37.771,37.807,74700.0
2014-11-25 14:30:00,41.98,42.01,41.92,42.0,104100.0,37.807,37.834,37.753,37.825,104100.0
2014-11-25 15:00:00,42.0,42.0,41.95,41.96,132900.0,37.825,37.825,37.78,37.789,132900.0
2014-11-25 15:30:00,41.96,41.99,41.91,41.94,480600.0,37.789,37.816,37.744,37.771,480600.0
2014-11-26 09:30:00,41.92,42.02,41.65,41.92,58800.0,37.753,37.843,37.5098,37.753,58800.0
2014-11-26 10:00:00,41.93,42.09,41.86,41.96,49300.0,37.762,37.9061,37.6989,37.789,49300.0
2014-11-26 10:30:00,41.93,41.96,41.81,41.89,42700.0,37.762,37.789,37.6539,37.726,42700.0
2014-11-26 11:00:00,41.88,41.89,41.74,41.82,41400.0,37.717,37.726,37.5909,37.6629,41400.0
2014-11-26 11:30:00,41.81,41.86,41.78,41.85,28200.0,37.6539,37.6989,37.6269,37.6899,28200.0
2014-11-26 12:00:00,41.84,41.88,41.82,41.86,30100.0,37.6809,37.717,37.6629,37.6989,30100.0
2014-11-26 12:30:00,41.87,41.88,41.75,41.81,24800.0,37.7079,37.717,37.5999,37.6539,24800.0
2014-11-26 13:00:00,41.81,41.88,41.79,41.8,19400.0,37.6539,37.717,37.6359,37.6449,19400.0
2014-11-26 13:30:00,41.8,41.86,41.77,41.78,55400.0,37.6449,37.6989,37.6179,37.6269,55400.0
2014-11-26 14:00:00,41.78,41.86,41.78,41.86,53400.0,37.6269,37.6989,37.6269,37.6989,53400.0
2014-11-26 14:30:00,41.86,41.98,41.81,41.96,58700.0,37.6989,37.807,37.6539,37.789,58700.0
2014-11-26 15:00:00,41.95,42.04,41.92,42.04,40400.0,37.78,37.861,37.753,37.861,40400.0
2014-11-26 15:30:00,42.04,42.04,41.95,41.97,175400.0,37.861,37.861,37.78,37.798,175400.0
2014-11-28 09:30:00,41.95,42.04,41.67,41.87,31700.0,37.78,37.861,37.5278,37.7079,31700.0
2014-11-28 10:00:00,41.86,41.9,41.8,41.8,65000.0,37.6989,37.735,37.6449,37.6449,65000.0
2014-11-28 10:30:00,41.81,41.84,41.73,41.76,24000.0,37.6539,37.6809,37.5819,37.6089,24000.0
2014-11-28 11:00:00,41.74,41.78,41.67,41.76,26800.0,37.5909,37.6269,37.5278,37.6089,26800.0
2014-11-28 11:30:00,41.76,41.98,41.76,41.82,68900.0,37.6089,37.807,37.6089,37.6629,68900.0
2014-11-28 12:00:00,41.82,41.82,41.79,41.8,46900.0,37.6629,37.6629,37.6359,37.6449,46900.0
2014-11-28 12:30:00,41.8,41.91,41.78,41.85,115100.0,37.6449,37.744,37.6269,37.6899,115100.0
2014-12-01 09:30:00,41.69,41.9,41.32,41.35,93100.0,37.5458,37.735,37.2126,37.2396,93100.0
2014-12-01 10:00:00,41.37,41.43,41.28,41.35,72600.0,37.2576,37.3117,37.1766,37.2396,72600.0
2014-12-01 10:30:00,41.35,41.45,41.14,41.16,58300.0,37.2396,37.3297,37.0505,37.0685,58300.0
2014-12-01 11:00:00,41.14,41.23,41.13,41.22,71500.0,37.0505,37.1316,37.0415,37.1226,71500.0
2014-12-01 11:30:00,41.23,41.39,41.23,41.35,58400.0,37.1316,37.2757,37.1316,37.2396,58400.0
2014-12-01 12:00:00,41.35,41.41,41.32,41.39,46800.0,37.2396,37.2937,37.2126,37.2757,46800.0
2014-12-01 12:30:00,41.39,41.47,41.36,41.47,66100.0,37.2757,37.3477,37.2486,37.3477,66100.0
2014-12-01 13:00:00,41.48,41.53,41.47,41.49,54200.0,37.3567,37.4017,37.3477,37.3657,54200.0
2014-12-01 13:30:00,41.49,41.6,41.47,41.58,52800.0,37.3657,37.4648,37.3477,37.4468,52800.0
2014-12-01 14:00:00,41.58,41.59,41.5,41.52,78800.0,37.4468,37.4558,37.3747,37.3927,78800.0
2014-12-01 14:30:00,41.53,41.6,41.52,41.55,47600.0,37.4017,37.4648,37.3927,37.4198,47600.0
2014-12-01 15:00:00,41.55,41.61,41.54,41.59,72700.0,37.4198,37.4738,37.4107,37.4558,72700.0
2014-12-01 15:30:00,41.6,41.61,41.47,41.48,231400.0,37.4648,37.4738,37.3477,37.3567,231400.0
2014-12-02 09:30:00,41.51,41.89,41.34,41.68,164300.0,37.3837,37.726,37.2306,37.5368,164300.0
2014-12-02 10:00:00,41.68,41.86,41.66,41.82,80400.0,37.5368,37.6989,37.5188,37.6629,80400.0
2014-12-02 10:30:00,41.81,41.85,41.73,41.84,49900.0,37.6539,37.6899,37.5819,37.6809,49900.0
2014-12-02 11:00:00,41.85,42.06,41.85,41.9,94400.0,37.6899,37.8791,37.6899,37.735,94400.0
2014-12-02 11:30:00,41.91,42.02,41.88,41.98,61400.0,37.744,37.843,37.717,37.807,61400.0
2014-12-02 12:00:00,41.98,42.0,41.93,41.93,57700.0,37.807,37.825,37.762,37.762,57700.0
2014-12-02 12:30:00,41.94,41.94,41.82,41.9,65700.0,37.771,37.771,37.6629,37.735,65700.0
2014-12-02 13:00:00,41.91,41.98,41.88,41.96,41400.0,37.744,37.807,37.717,37.789,41400.0
2014-12-02 13:30:00,41.95,41.95,41.74,41.76,165600.0,37.78,37.78,37.5909,37.6089,165600.0
2014-12-02 14:00:00,41.76,41.76,41.69,41.7,49700.0,37.6089,37.6089,37.5458,37.5548,49700.0
2014-12-02 14:30:00,41.7,41.9,41.69,41.86,60500.0,37.5548,37.735,37.5458,37.6989,60500.0
2014-12-02 15:00:00,41.86,41.91,41.75,41.75,156600.0,37.6989,37.744,37.5999,37.5999,156600.0
2014-12-02 15:30:00,41.75,41.79,41.64,41.73,348300.0,37.5999,37.6359,37.5008,37.5819,348300.0
2014-12-03 09:30:00,41.74,42.06,41.74,41.95,93100.0,37.5909,37.8791,37.5909,37.78,93100.0
2014-12-03 10:00:00,41.95,42.06,41.88,41.9,57900.0,37.78,37.8791,37.717,37.735,57900.0
2014-12-03 10:30:00,41.89,41.96,41.89,41.92,45800.0,37.726,37.789,37.726,37.753,45800.0
2014-12-03 11:00:00,41.92,41.93,41.79,41.83,65000.0,37.753,37.762,37.6359,37.6719,65000.0
2014-12-03 11:30:00,41.84,41.84,41.74,41.77,53500.0,37.6809,37.6809,37.5909,37.6179,53500.0
2014-12-03 12:00:00,41.78,41.81,41.73,41.8,81600.0,37.6269,37.6539,37.5819,37.6449,81600.0
2014-12-03 12:30:00,41.79,41.87,41.77,41.78,26700.0,37.6359,37.7079,37.6179,37.6269,26700.0
2014-12-03 13:00:00,41.78,41.82,41.66,41.72,81600.0,37.6269,37.6629,37.5188,37.5729,81600.0
2014-12-03 13:30:00,41.72,41.77,41.66,41.68,32700.0,37.5729,37.6179,37.5188,37.5368,32700.0
2014-12-03 14:00:00,41.68,41.71,41.64,41.7,52500.0,37.5368,37.5638,37.5008,37.5548,52500.0
2014-12-03 14:30:00,41.7,41.79,41.65,41.73,50200.0,37.5548,37.6359,37.5098,37.5819,50200.0
2014-12-03 15:00:00,41.73,41.94,41.71,41.9,56100.0,37.5819,37.771,37.5638,37.735,56100.0
2014-12-03 15:30:00,41.91,41.99,41.8,41.82,252200.0,37.744,37.816,37.6449,37.6629,252200.0
2014-12-04 09:30:00,41.82,41.94,41.77,41.89,94900.0,37.6629,37.771,37.6179,37.726,94900.0
2014-12-04 10:00:00,41.88,41.92,41.7,41.77,80700.0,37.717,37.753,37.5548,37.6179,80700.0
2014-12-04 10:30:00,41.76,41.77,41.62,41.72,36600.0,37.6089,37.6179,37.4828,37.5729,36600.0
2014-12-04 11:00:00,41.73,41.8,41.7,41.77,69900.0,37.5819,37.6449,37.5548,37.6179,69900.0
2014-12-04 11:30:00,41.76,41.8,41.71,41.79,94000.0,37.6089,37.6449,37.5638,37.6359,94000.0
2014-12-04 12:00:00,41.79,41.8,41.75,41.78,27500.0,37.6359,37.6449,37.5999,37.6269,27500.0
2014-12-04 12:30:00,41.79,41.82,41.72,41.75,59500.0,37.6359,37.6629,37.5729,37.5999,59500.0
2014-12-04 13:00:00,41.74,41.78,41.72,41.75,38200.0,37.5909,37.6269,37.5729,37.5999,38200.0
2014-12-04 13:30:00,41.74,41.85,41.73,41.8,68400.0,37.5909,37.6899,37.5819,37.6449,68400.0
2014-12-04 14:00:00,41.8,41.91,41.77,41.86,78800.0,37.6449,37.744,37.6179,37.6989,78800.0
2014-12-04 14:30:00,41.86,41.91,41.8,41.85,42700.0,37.6989,37.744,37.6449,37.6899,42700.0
2014-12-04 15:00:00,41.86,41.9,41.78,41.83,92200.0,37.6989,37.735,37.6269,37.6719,92200.0
2014-12-04 15:30:00,41.83,41.93,41.81,41.89,359900.0,37.6719,37.762,37.6539,37.726,359900.0
2014-12-05 09:30:00,42.12,42.49,42.12,42.34,168300.0,37.9331,38.2663,37.9331,38.1312,168300.0
2014-12-05 10:00:00,42.35,42.44,42.29,42.38,53300.0,38.1402,38.2213,38.0862,38.1672,53300.0
2014-12-05 10:30:00,42.38,42.42,42.26,42.34,76700.0,38.1672,38.2033,38.0592,38.1312,76700.0
2014-12-05 11:00:00,42.32,42.39,42.26,42.38,94700.0,38.1132,38.1763,38.0592,38.1672,94700.0
2014-12-05 11:30:00,42.39,42.43,42.26,42.27,100200.0,38.1763,38.2123,38.0592,38.0682,100200.0
2014-12-05 12:00:00,42.27,42.37,42.27,42.3,26500.0,38.0682,38.1582,38.0682,38.0952,26500.0
2014-12-05 12:30:00,42.3,42.31,42.13,42.13,23100.0,38.0952,38.1042,37.9421,37.9421,23100.0
2014-12-05 13:00:00,42.12,42.22,42.12,42.16,39500.0,37.9331,38.0232,37.9331,37.9691,39500.0
2014-12-05 13:30:00,42.17,42.31,42.16,42.27,44400.0,37.9781,38.1042,37.9691,38.0682,44400.0
2014-12-05 14:00:00,42.29,42.35,42.26,42.28,62600.0,38.0862,38.1402,38.0592,38.0772,62600.0
2014-12-05 14:30:00,42.27,42.38,42.25,42.34,93700.0,38.0682,38.1672,38.0502,38.1312,93700.0
2014-12-05 15:00:00,42.34,42.38,42.15,42.16,126500.0,38.1312,38.1672,37.9601,37.9691,126500.0
2014-12-05 15:30:00,42.16,42.21,42.04,42.2,326800.0,37.9691,38.0141,37.861,38.0051,326800.0
2014-12-08 09:30:00,42.08,42.46,42.08,42.37,138600.0,37.8971,38.2393,37.8971,38.1582,138600.0
2014-12-08 10:00:00,42.37,42.42,42.19,42.3,103400.0,38.1582,38.2033,37.9961,38.0952,103400.0
2014-12-08 10:30:00,42.3,42.3,42.06,42.21,190300.0,38.0952,38.0952,37.8791,38.0141,190300.0
2014-12-08 11:00:00,42.21,42.25,42.06,42.2,180600.0,38.0141,38.0502,37.8791,38.0051,180600.0
2014-12-08 11:30:00,42.21,42.23,42.12,42.21,48600.0,38.0141,38.0322,37.9331,38.0141,48600.0
2014-12-08 12:00:00,42.21,42.21,42.03,42.13,46500.0,38.0141,38.0141,37.852,37.9421,46500.0
2014-12-08 12:30:00,42.11,42.25,42.05,42.14,116800.0,37.9241,38.0502,37.8701,37.9511,116800.0
2014-12-08 13:00:00,42.13,42.22,42.09,42.16,55600.0,37.9421,38.0232,37.9061,37.9691,55600.0
2014-12-08 13:30:00,42.17,42.22,42.04,42.16,53100.0,37.9781,38.0232,37.861,37.9691,53100.0
2014-12-08 14:00:00,42.15,42.16,41.96,42.0,132100.0,37.9601,37.9691,37.789,37.825,132100.0
2014-12-08 14:30:00,42.0,42.21,42.0,42.02,120300.0,37.825,38.0141,37.825,37.843,120300.0
2014-12-08 15:00:00,42.01,42.23,42.0,42.15,149200.0,37.834,38.0322,37.825,37.9601,149200.0
2014-12-08 15:30:00,42.15,42.2,42.06,42.15,258900.0,37.9601,38.0051,37.8791,37.9601,258900.0
2014-12-09 09:30:00,41.76,41.81,41.68,41.75,165200.0,37.6089,37.6539,37.5368,37.5999,165200.0
2014-12-09 10:00:00,41.75,41.76,41.48,41.48,209800.0,37.5999,37.6089,37.3567,37.3567,209800.0
2014-12-09 10:30:00,41.48,41.63,41.43,41.62,177400.0,37.3567,37.4918,37.3117,37.4828,177400.0
2014-12-09 11:00:00,41.61,41.74,41.49,41.73,231600.0,37.4738,37.5909,37.3657,37.5819,231600.0
2014-12-09 11:30:00,41.73,41.73,41.46,41.57,99400.0,37.5819,37.5819,37.3387,37.4378,99400.0
2014-12-09 12:00:00,41.55,41.61,41.51,41.58,49200.0,37.4198,37.4738,37.3837,37.4468,49200.0
2014-12-09 12:30:00,41.57,41.76,41.52,41.76,88300.0,37.4378,37.6089,37.3927,37.6089,88300.0
2014-12-09 13:00:00,41.76,41.94,41.68,41.93,87300.0,37.6089,37.771,37.5368,37.762,87300.0
2014-12-09 13:30:00,41.95,42.14,41.85,42.05,136000.0,37.78,37.9511,37.6899,37.8701,136000.0
2014-12-09 14:00:00,42.06,42.19,41.97,42.08,152200.0,37.8791,37.9961,37.798,37.8971,152200.0
2014-12-09 14:30:00,42.08,42.08,41.96,42.01,89100.0,37.8971,37.8971,37.789,37.834,89100.0
2014-12-09 15:00:00,42.01,42.15,42.0,42.11,162900.0,37.834,37.9601,37.825,37.9241,162900.0
2014-12-09 15:30:00,42.11,42.22,42.07,42.21,259500.0,37.9241,38.0232,37.8881,38.0141,259500.0
2014-12-10 09:30:00,42.13,42.39,42.01,42.12,38700.0,37.9421,38.1763,37.834,37.9331,38700.0
2014-12-10 10:00:00,42.12,42.13,41.92,41.92,26100.0,37.9331,37.9421,37.753,37.753,26100.0
2014-12-10 10:30:00,41.92,42.03,41.85,42.03,57500.0,37.753,37.852,37.6899,37.852,57500.0
2014-12-10 11:00:00,42.02,42.1,41.89,41.91,178500.0,37.843,37.9151,37.726,37.744,178500.0
2014-12-10 11:30:00,41.9,41.96,41.83,41.84,39500.0,37.735,37.789,37.6719,37.6809,39500.0
2014-12-10 12:00:00,41.85,41.85,41.68,41.77,38300.0,37.6899,37.6899,37.5368,37.6179,38300.0
2014-12-10 12:30:00,41.74,41.91,41.7,41.83,41400.0,37.5909,37.744,37.5548,37.6719,41400.0
2014-12-10 13:00:00,41.83,41.85,41.74,41.75,56600.0,37.6719,37.6899,37.5909,37.5999,56600.0
2014-12-10 13:30:00,41.76,41.76,41.57,41.62,80600.0,37.6089,37.6089,37.4378,37.4828,80600.0
2014-12-10 14:00:00,41.62,41.79,41.25,41.27,215200.0,37.4828,37.6359,37.1496,37.1676,215200.0
2014-12-10 14:30:00,41.29,41.46,40.97,40.98,166000.0,37.1856,37.3387,36.8974,36.9064,166000.0
2014-12-10 15:00:00,40.97,41.27,40.9,41.07,383600.0,36.8974,37.1676,36.8344,36.9875,383600.0
2014-12-10 15:30:00,41.09,41.18,40.86,41.02,475800.0,37.0055,37.0865,36.7983,36.9424,475800.0
2014-12-11 09:30:00,41.25,41.62,41.25,41.31,31300.0,37.1496,37.4828,37.1496,37.2036,31300.0
2014-12-11 10:00:00,41.34,41.54,41.27,41.41,64100.0,37.2306,37.4107,37.1676,37.2937,64100.0
2014-12-11 10:30:00,41.43,41.46,41.21,41.23,45100.0,37.3117,37.3387,37.1136,37.1316,45100.0
2014-12-11 11:00:00,41.22,41.55,41.21,41.46,95600.0,37.1226,37.4198,37.1136,37.3387,95600.0
2014-12-11 11:30:00,41.45,41.5,41.38,41.44,103200.0,37.3297,37.3747,37.2667,37.3207,103200.0
2014-12-11 12:00:00,41.43,41.44,41.3,41.38,54100.0,37.3117,37.3207,37.1946,37.2667,54100.0
2014-12-11 12:30:00,41.38,41.49,41.38,41.44,206000.0,37.2667,37.3657,37.2667,37.3207,206000.0
2014-12-11 13:00:00,41.44,41.44,41.33,41.39,86400.0,37.3207,37.3207,37.2216,37.2757,86400.0
2014-12-11 13:30:00,41.39,41.49,41.35,41.42,76800.0,37.2757,37.3657,37.2396,37.3027,76800.0
2014-12-11 14:00:00,41.42,41.42,41.25,41.25,89500.0,37.3027,37.3027,37.1496,37.1496,89500.0
2014-12-11 14:30:00,41.25,41.34,41.19,41.25,65300.0,37.1496,37.2306,37.0955,37.1496,65300.0
2014-12-11 15:00:00,41.26,41.47,41.26,41.4,115000.0,37.1586,37.3477,37.1586,37.2847,115000.0
2014-12-11 15:30:00,41.41,41.47,41.29,41.35,434000.0,37.2937,37.3477,37.1856,37.2396,434000.0
2014-12-12 09:30:00,40.95,41.1,40.68,40.83,48100.0,36.8794,37.0145,36.6362,36.7713,48100.0
2014-12-12 10:00:00,40.88,41.01,40.5,40.58,178400.0,36.8164,36.9334,36.4741,36.5462,178400.0
2014-12-12 10:30:00,40.57,40.63,40.23,40.61,135200.0,36.5372,36.5912,36.231,36.5732,135200.0
2014-12-12 11:00:00,40.61,40.63,40.34,40.43,145700.0,36.5732,36.5912,36.33,36.4111,145700.0
2014-12-12 11:30:00,40.44,40.67,40.4,40.48,88800.0,36.4201,36.6272,36.3841,36.4561,88800.0
2014-12-12 12:00:00,40.49,40.83,40.47,40.82,64000.0,36.4651,36.7713,36.4471,36.7623,64000.0
2014-12-12 12:30:00,40.82,40.85,40.44,40.48,121300.0,36.7623,36.7893,36.4201,36.4561,121300.0
2014-12-12 13:00:00,40.48,40.52,40.32,40.38,100100.0,36.4561,36.4921,36.312,36.3661,100100.0
2014-12-12 13:30:00,40.39,40.4,40.28,40.37,75200.0,36.3751,36.3841,36.276,36.3571,75200.0
2014-12-12 14:00:00,40.38,40.42,40.1,40.17,142900.0,36.3661,36.4021,36.1139,36.1769,142900.0
2014-12-12 14:30:00,40.17,40.26,40.12,40.25,110800.0,36.1769,36.258,36.1319,36.249,110800.0
2014-12-12 15:00:00,40.25,40.3,40.18,40.19,124800.0,36.249,36.294,36.1859,36.1949,124800.0
2014-12-12 15:30:00,40.19,40.19,39.98,40.07,426200.0,36.1949,36.1949,36.0058,36.0869,426200.0
2014-12-15 09:30:00,40.46,40.8,40.44,40.72,126000.0,36.4381,36.7443,36.4201,36.6723,126000.0
2014-12-15 10:00:00,40.74,40.74,39.95,39.99,154700.0,36.6903,36.6903,35.9788,36.0148,154700.0
2014-12-15 10:30:00,39.98,40.34,39.97,40.21,98200.0,36.0058,36.33,35.9968,36.213,98200.0
2014-12-15 11:00:00,40.21,40.21,39.73,39.78,100700.0,36.213,36.213,35.7807,35.8257,100700.0
2014-12-15 11:30:00,39.76,39.92,39.63,39.7,71800.0,35.8077,35.9518,35.6906,35.7537,71800.0
2014-12-15 12:00:00,39.71,39.93,39.71,39.92,58500.0,35.7627,35.9608,35.7627,35.9518,58500.0
2014-12-15 12:30:00,39.9,40.04,39.81,40.01,68600.0,35.9338,36.0599,35.8527,36.0328,68600.0
2014-12-15 13:00:00,40.02,40.09,39.9,39.96,68700.0,36.0418,36.1049,35.9338,35.9878,68700.0
2014-12-15 13:30:00,39.94,40.08,39.9,40.04,57300.0,35.9698,36.0959,35.9338,36.0599,57300.0
2014-12-15 14:00:00,40.04,40.15,40.02,40.09,88900.0,36.0599,36.1589,36.0418,36.1049,88900.0
2014-12-15 14:30:00,40.09,40.1,39.78,39.9,162500.0,36.1049,36.1139,35.8257,35.9338,162500.0
2014-12-15 15:00:00,39.91,40.2,39.91,40.11,160600.0,35.9428,36.2039,35.9428,36.1229,160600.0
2014-12-15 15:30:00,40.1,40.24,39.96,39.97,264900.0,36.1139,36.24,35.9878,35.9968,264900.0
2014-12-16 09:30:00,39.74,39.9,39.35,39.56,153100.0,35.7897,35.9338,35.4384,35.6276,153100.0
2014-12-16 10:00:00,39.58,39.96,39.5,39.92,180200.0,35.6456,35.9878,35.5735,35.9518,180200.0
2014-12-16 10:30:00,39.9,40.04,39.82,40.01,79900.0,35.9338,36.0599,35.8617,36.0328,79900.0
2014-12-16 11:00:00,39.99,40.39,39.96,40.33,132100.0,36.0148,36.3751,35.9878,36.321,132100.0
2014-12-16 11:30:00,40.31,40.32,39.99,40.02,69000.0,36.303,36.312,36.0148,36.0418,69000.0
2014-12-16 12:00:00,40.04,40.19,40.04,40.05,27200.0,36.0599,36.1949,36.0599,36.0689,27200.0
2014-12-16 12:30:00,40.07,40.16,39.95,40.0,44000.0,36.0869,36.1679,35.9788,36.0238,44000.0
2014-12-16 13:00:00,40.0,40.04,39.81,39.87,31200.0,36.0238,36.0599,35.8527,35.9068,31200.0
2014-12-16 13:30:00,39.86,40.02,39.8,39.97,35300.0,35.8977,36.0418,35.8437,35.9968,35300.0
2014-12-16 14:00:00,39.98,40.21,39.98,40.2,90500.0,36.0058,36.213,36.0058,36.2039,90500.0
2014-12-16 14:30:00,40.21,40.28,40.11,40.17,189500.0,36.213,36.276,36.1229,36.1769,189500.0
2014-12-16 15:00:00,40.18,40.27,40.04,40.23,509000.0,36.1859,36.267,36.0599,36.231,509000.0
2014-12-16 15:30:00,40.21,40.33,40.12,40.15,644800.0,36.213,36.321,36.1319,36.1589,644800.0
2014-12-17 09:30:00,40.33,40.64,40.25,40.5,102700.0,36.321,36.6002,36.249,36.4741,102700.0
2014-12-17 10:00:00,40.5,40.59,40.41,40.51,96800.0,36.4741,36.5552,36.3931,36.4831,96800.0
2014-12-17 10:30:00,40.5,40.78,40.48,40.75,157500.0,36.4741,36.7263,36.4561,36.6993,157500.0
2014-12-17 11:00:00,40.77,40.88,40.58,40.85,169300.0,36.7173,36.8164,36.5462,36.7893,169300.0
2014-12-17 11:30:00,40.86,41.03,40.84,41.02,69400.0,36.7983,36.9514,36.7803,36.9424,69400.0
2014-12-17 12:00:00,41.03,41.06,40.94,40.98,235900.0,36.9514,36.9785,36.8704,36.9064,235900.0
2014-12-17 12:30:00,40.96,40.97,40.63,40.75,174500.0,36.8884,36.8974,36.5912,36.6993,174500.0
2014-12-17 13:00:00,40.76,40.89,40.74,40.89,62000.0,36.7083,36.8254,36.6903,36.8254,62000.0
2014-12-17 13:30:00,40.89,40.94,40.74,40.77,166900.0,36.8254,36.8704,36.6903,36.7173,166900.0
2014-12-17 14:00:00,40.77,40.97,40.42,40.94,272400.0,36.7173,36.8974,36.4021,36.8704,272400.0
2014-12-17 14:30:00,40.94,40.99,40.56,40.75,175500.0,36.8704,36.9154,36.5282,36.6993,175500.0
2014-12-17 15:00:00,40.76,41.14,40.67,41.07,154100.0,36.7083,37.0505,36.6272,36.9875,154100.0
2014-12-17 15:30:00,41.06,41.18,40.99,41.13,489800.0,36.9785,37.0865,36.9154,37.0415,489800.0
2014-12-18 09:30:00,41.84,41.88,41.38,41.61,192600.0,37.6809,37.717,37.2667,37.4738,192600.0
2014-12-18 10:00:00,41.61,41.7,41.47,41.47,182300.0,37.4738,37.5548,37.3477,37.3477,182300.0
2014-12-18 10:30:00,41.47,41.51,41.33,41.42,86600.0,37.3477,37.3837,37.2216,37.3027,86600.0
2014-12-18 11:00:00,41.42,41.78,41.3,41.67,219100.0,37.3027,37.6269,37.1946,37.5278,219100.0
2014-12-18 11:30:00,41.68,41.69,41.4,41.47,138000.0,37.5368,37.5458,37.2847,37.3477,138000.0
2014-12-18 12:00:00,41.46,41.66,41.4,41.57,201000.0,37.3387,37.5188,37.2847,37.4378,201000.0
2014-12-18 12:30:00,41.57,41.72,41.54,41.7,81200.0,37.4378,37.5729,37.4107,37.5548,81200.0
2014-12-18 13:00:00,41.7,41.75,41.59,41.72,49500.0,37.5548,37.5999,37.4558,37.5729,49500.0
2014-12-18 13:30:00,41.72,41.84,41.7,41.83,56400.0,37.5729,37.6809,37.5548,37.6719,56400.0
2014-12-18 14:00:00,41.82,41.88,41.69,41.7,86000.0,37.6629,37.717,37.5458,37.5548,86000.0
2014-12-18 14:30:00,41.7,41.74,41.59,41.7,65300.0,37.5548,37.5909,37.4558,37.5548,65300.0
2014-12-18 15:00:00,41.7,41.81,41.68,41.78,92900.0,37.5548,37.6539,37.5368,37.6269,92900.0
2014-12-18 15:30:00,41.78,42.05,41.76,42.03,313300.0,37.6269,37.8701,37.6089,37.852,313300.0
2014-12-19 09:30:00,42.14,42.21,41.81,41.98,122700.0,37.9511,38.0141,37.6539,37.807,122700.0
2014-12-19 10:00:00,41.99,42.18,41.92,42.18,139100.0,37.816,37.9871,37.753,37.9871,139100.0
2014-12-19 10:30:00,42.15,42.26,42.08,42.23,58400.0,37.9601,38.0592,37.8971,38.0322,58400.0
2014-12-19 11:00:00,42.21,42.25,42.13,42.24,30500.0,38.0141,38.0502,37.9421,38.0412,30500.0
2014-12-19 11:30:00,42.24,42.33,42.23,42.32,52600.0,38.0412,38.1222,38.0322,38.1132,52600.0
2014-12-19 12:00:00,42.32,42.39,42.19,42.21,78700.0,38.1132,38.1763,37.9961,38.0141,78700.0
2014-12-19 12:30:00,42.21,42.39,42.18,42.31,48600.0,38.0141,38.1763,37.9871,38.1042,48600.0
2014-12-19 13:00:00,42.32,42.37,42.29,42.34,46100.0,38.1132,38.1582,38.0862,38.1312,46100.0
2014-12-19 13:30:00,42.34,42.35,42.17,42.32,39200.0,38.1312,38.1402,37.9781,38.1132,39200.0
2014-12-19 14:00:00,42.32,42.6,42.3,42.44,99000.0,38.1132,38.3654,38.0952,38.2213,99000.0
2014-12-19 14:30:00,42.43,42.56,42.42,42.44,72800.0,38.2123,38.3294,38.2033,38.2213,72800.0
2014-12-19 15:00:00,42.45,42.49,42.34,42.45,226100.0,38.2303,38.2663,38.1312,38.2303,226100.0
2014-12-19 15:30:00,42.45,42.6,42.44,42.45,302900.0,38.2303,38.3654,38.2213,38.2303,302900.0
2014-12-22 09:30:00,42.42,42.79,42.26,42.26,61100.0,38.2033,38.5365,38.0592,38.0592,61100.0
2014-12-22 10:00:00,42.26,42.38,42.17,42.38,64400.0,38.0592,38.1672,37.9781,38.1672,64400.0
2014-12-22 10:30:00,42.41,42.45,42.32,42.34,34400.0,38.1943,38.2303,38.1132,38.1312,34400.0
2014-12-22 11:00:00,42.33,42.33,42.21,42.23,40000.0,38.1222,38.1222,38.0141,38.0322,40000.0
2014-12-22 11:30:00,42.24,42.26,42.18,42.22,30300.0,38.0412,38.0592,37.9871,38.0232,30300.0
2014-12-22 12:00:00,42.22,42.27,42.16,42.18,26200.0,38.0232,38.0682,37.9691,37.9871,26200.0
2014-12-22 12:30:00,42.19,42.19,42.12,42.18,36000.0,37.9961,37.9961,37.9331,37.9871,36000.0
2014-12-22 13:00:00,42.2,42.26,42.15,42.24,53000.0,38.0051,38.0592,37.9601,38.0412,53000.0
2014-12-22 13:30:00,42.25,42.25,42.17,42.18,34800.0,38.0502,38.0502,37.9781,37.9871,34800.0
2014-12-22 14:00:00,42.19,42.19,42.15,42.17,39900.0,37.9961,37.9961,37.9601,37.9781,39900.0
2014-12-22 14:30:00,42.17,42.19,42.09,42.17,39200.0,37.9781,37.9961,37.9061,37.9781,39200.0
2014-12-22 15:00:00,42.18,42.2,42.14,42.14,47900.0,37.9871,38.0051,37.9511,37.9511,47900.0
2014-12-22 15:30:00,42.15,42.31,42.08,42.29,278400.0,37.9601,38.1042,37.8971,38.0862,278400.0
2014-12-23 09:30:00,42.5,42.63,42.37,42.44,65800.0,38.2753,38.3924,38.1582,38.2213,65800.0
2014-12-23 10:00:00,42.45,42.51,42.34,42.51,49900.0,38.2303,38.2843,38.1312,38.2843,49900.0
2014-12-23 10:30:00,42.49,42.53,42.42,42.49,37000.0,38.2663,38.3023,38.2033,38.2663,37000.0
2014-12-23 11:00:00,42.5,42.63,42.5,42.61,47400.0,38.2753,38.3924,38.2753,38.3744,47400.0
2014-12-23 11:30:00,42.63,42.76,42.63,42.74,73900.0,38.3924,38.5095,38.3924,38.4915,73900.0
2014-12-23 12:00:00,42.76,42.87,42.76,42.77,32100.0,38.5095,38.6085,38.5095,38.5185,32100.0
2014-12-23 12:30:00,42.77,42.82,42.74,42.75,21800.0,38.5185,38.5635,38.4915,38.5005,21800.0
2014-12-23 13:00:00,42.76,42.81,42.66,42.75,67500.0,38.5095,38.5545,38.4194,38.5005,67500.0
2014-12-23 13:30:00,42.75,42.81,42.7,42.79,40100.0,38.5005,38.5545,38.4554,38.5365,40100.0
2014-12-23 14:00:00,42.78,42.87,42.77,42.84,44300.0,38.5275,38.6085,38.5185,38.5815,44300.0
2014-12-23 14:30:00,42.86,42.99,42.85,42.97,55900.0,38.5995,38.7166,38.5905,38.6986,55900.0
2014-12-23 15:00:00,42.97,42.99,42.86,42.88,78900.0,38.6986,38.7166,38.5995,38.6175,78900.0
2014-12-23 15:30:00,42.88,42.95,42.83,42.91,300300.0,38.6175,38.6806,38.5725,38.6446,300300.0
2014-12-24 09:30:00,42.92,43.03,42.65,42.66,66000.0,38.6536,38.7526,38.4104,38.4194,66000.0
2014-12-24 10:00:00,42.66,42.81,42.65,42.79,47800.0,38.4194,38.5545,38.4104,38.5365,47800.0
2014-12-24 10:30:00,42.8,42.88,42.78,42.81,27900.0,38.5455,38.6175,38.5275,38.5545,27900.0
2014-12-24 11:00:00,42.83,43.07,42.83,43.02,42000.0,38.5725,38.7887,38.5725,38.7436,42000.0
2014-12-24 11:30:00,43.02,43.14,42.97,43.1,27400.0,38.7436,38.8517,38.6986,38.8157,27400.0
2014-12-24 12:00:00,43.08,43.17,43.07,43.09,27000.0,38.7977,38.8787,38.7887,38.8067,27000.0
2014-12-24 12:30:00,43.1,43.14,42.99,43.01,55900.0,38.8157,38.8517,38.7166,38.7346,55900.0
2014-12-26 09:30:00,43.06,43.09,42.9,43.03,19300.0,38.7797,38.8067,38.6356,38.7526,19300.0
2014-12-26 10:00:00,43.07,43.08,42.92,42.96,29500.0,38.7887,38.7977,38.6536,38.6896,29500.0
2014-12-26 10:30:00,42.95,43.16,42.95,43.13,15500.0,38.6806,38.8697,38.6806,38.8427,15500.0
2014-12-26 11:00:00,43.14,43.24,43.14,43.21,55100.0,38.8517,38.9418,38.8517,38.9147,55100.0
2014-12-26 11:30:00,43.21,43.23,43.18,43.18,20500.0,38.9147,38.9328,38.8877,38.8877,20500.0
2014-12-26 12:00:00,43.17,43.19,43.1,43.14,15700.0,38.8787,38.8967,38.8157,38.8517,15700.0
2014-12-26 12:30:00,43.13,43.14,43.0,43.12,46900.0,38.8427,38.8517,38.7256,38.8337,46900.0
2014-12-26 13:00:00,43.13,43.15,43.07,43.08,9400.0,38.8427,38.8607,38.7887,38.7977,9400.0
2014-12-26 13:30:00,43.08,43.14,43.08,43.14,9100.0,38.7977,38.8517,38.7977,38.8517,9100.0
2014-12-26 14:00:00,43.15,43.17,43.12,43.14,10500.0,38.8607,38.8787,38.8337,38.8517,10500.0
2014-12-26 14:30:00,43.13,43.24,43.12,43.23,20300.0,38.8427,38.9418,38.8337,38.9328,20300.0
2014-12-26 15:00:00,43.23,43.26,43.13,43.14,37500.0,38.9328,38.9598,38.8427,38.8517,37500.0
2014-12-26 15:30:00,43.14,43.27,43.05,43.07,99500.0,38.8517,38.9688,38.7706,38.7887,99500.0
2014-12-29 09:30:00,43.04,43.26,42.95,43.13,56600.0,38.7616,38.9598,38.6806,38.8427,56600.0
2014-12-29 10:00:00,43.13,43.35,43.13,43.15,65600.0,38.8427,39.0408,38.8427,38.8607,65600.0
2014-12-29 10:30:00,43.14,43.17,42.97,42.98,33800.0,38.8517,38.8787,38.6986,38.7076,33800.0
2014-12-29 11:00:00,42.99,43.09,42.93,43.07,22700.0,38.7166,38.8067,38.6626,38.7887,22700.0
2014-12-29 11:30:00,43.09,43.1,43.04,43.06,16500.0,38.8067,38.8157,38.7616,38.7797,16500.0
2014-12-29 12:00:00,43.07,43.09,43.03,43.06,8500.0,38.7887,38.8067,38.7526,38.7797,8500.0
2014-12-29 12:30:00,43.05,43.08,42.96,42.97,21900.0,38.7706,38.7977,38.6896,38.6986,21900.0
2014-12-29 13:00:00,42.98,43.02,42.93,42.93,27000.0,38.7076,38.7436,38.6626,38.6626,27000.0
2014-12-29 13:30:00,42.94,42.97,42.91,42.96,20000.0,38.6716,38.6986,38.6446,38.6896,20000.0
2014-12-29 14:00:00,42.96,43.02,42.9,42.91,38500.0,38.6896,38.7436,38.6356,38.6446,38500.0
2014-12-29 14:30:00,42.91,42.99,42.85,42.98,50300.0,38.6446,38.7166,38.5905,38.7076,50300.0
2014-12-29 15:00:00,42.98,43.06,42.9,42.91,39800.0,38.7076,38.7797,38.6356,38.6446,39800.0
2014-12-29 15:30:00,42.9,43.02,42.86,42.95,92200.0,38.6356,38.7436,38.5995,38.6806,92200.0
2014-12-30 09:30:00,42.79,42.97,42.71,42.71,33100.0,38.5365,38.6986,38.4644,38.4644,33100.0
2014-12-30 10:00:00,42.7,42.85,42.64,42.77,51300.0,38.4554,38.5905,38.4014,38.5185,51300.0
2014-12-30 10:30:00,42.77,42.96,42.77,42.94,20400.0,38.5185,38.6896,38.5185,38.6716,20400.0
2014-12-30 11:00:00,42.96,42.99,42.86,42.91,48900.0,38.6896,38.7166,38.5995,38.6446,48900.0
2014-12-30 11:30:00,42.91,42.99,42.87,42.92,16600.0,38.6446,38.7166,38.6085,38.6536,16600.0
2014-12-30 12:00:00,42.9,42.94,42.87,42.94,23600.0,38.6356,38.6716,38.6085,38.6716,23600.0
2014-12-30 12:30:00,42.93,42.94,42.88,42.88,26100.0,38.6626,38.6716,38.6175,38.6175,26100.0
2014-12-30 13:00:00,42.87,42.92,42.87,42.91,53100.0,38.6085,38.6536,38.6085,38.6446,53100.0
2014-12-30 13:30:00,42.91,42.92,42.83,42.9,24300.0,38.6446,38.6536,38.5725,38.6356,24300.0
2014-12-30 14:00:00,42.89,42.91,42.88,42.9,14800.0,38.6266,38.6446,38.6175,38.6356,14800.0
2014-12-30 14:30:00,42.89,42.92,42.89,42.9,77800.0,38.6266,38.6536,38.6266,38.6356,77800.0
2014-12-30 15:00:00,42.9,42.91,42.84,42.88,21600.0,38.6356,38.6446,38.5815,38.6175,21600.0
2014-12-30 15:30:00,42.88,42.91,42.86,42.88,77000.0,38.6175,38.6446,38.5995,38.6175,77000.0
2014-12-31 09:30:00,42.97,42.97,42.66,42.8,33000.0,38.6986,38.6986,38.4194,38.5455,33000.0
2014-12-31 10:00:00,42.8,42.95,42.77,42.93,43900.0,38.5455,38.6806,38.5185,38.6626,43900.0
2014-12-31 10:30:00,42.9,42.98,42.81,42.93,30200.0,38.6356,38.7076,38.5545,38.6626,30200.0
2014-12-31 11:00:00,42.93,42.93,42.83,42.83,19300.0,38.6626,38.6626,38.5725,38.5725,19300.0
2014-12-31 11:30:00,42.82,42.83,42.7,42.75,39300.0,38.5635,38.5725,38.4554,38.5005,39300.0
2014-12-31 12:00:00,42.76,42.8,42.65,42.66,48300.0,38.5095,38.5455,38.4104,38.4194,48300.0
2014-12-31 12:30:00,42.71,42.76,42.67,42.76,8500.0,38.4644,38.5095,38.4284,38.5095,8500.0
2014-12-31 13:00:00,42.75,42.81,42.71,42.74,11400.0,38.5005,38.5545,38.4644,38.4915,11400.0
2014-12-31 13:30:00,42.75,42.82,42.75,42.79,28900.0,38.5005,38.5635,38.5005,38.5365,28900.0
2014-12-31 14:00:00,42.78,42.81,42.66,42.73,15100.0,38.5275,38.5545,38.4194,38.4825,15100.0
2014-12-31 14:30:00,42.72,42.72,42.58,42.62,16800.0,38.4735,38.4735,38.3474,38.3834,16800.0
2014-12-31 15:00:00,42.6,42.67,42.57,42.63,15500.0,38.3654,38.4284,38.3384,38.3924,15500.0
2014-12-31 15:30:00,42.64,42.66,42.37,42.38,115600.0,38.4014,38.4194,38.1582,38.1672,115600.0
2015-01-02 09:30:00,42.6,42.87,42.45,42.55,92700.0,38.3654,38.6085,38.2303,38.3203,92700.0
2015-01-02 10:00:00,42.57,42.59,42.24,42.35,71200.0,38.3384,38.3564,38.0412,38.1402,71200.0
2015-01-02 10:30:00,42.36,42.41,42.23,42.38,27800.0,38.1492,38.1943,38.0322,38.1672,27800.0
2015-01-02 11:00:00,42.38,42.39,42.07,42.22,31300.0,38.1672,38.1763,37.8881,38.0232,31300.0
2015-01-02 11:30:00,42.22,42.24,42.09,42.17,44200.0,38.0232,38.0412,37.9061,37.9781,44200.0
2015-01-02 12:00:00,42.15,42.36,42.13,42.34,37900.0,37.9601,38.1492,37.9421,38.1312,37900.0
2015-01-02 12:30:00,42.34,42.34,42.14,42.17,31300.0,38.1312,38.1312,37.9511,37.9781,31300.0
2015-01-02 13:00:00,42.16,42.26,42.15,42.16,17100.0,37.9691,38.0592,37.9601,37.9691,17100.0
2015-01-02 13:30:00,42.15,42.21,42.07,42.18,19800.0,37.9601,38.0141,37.8881,37.9871,19800.0
2015-01-02 14:00:00,42.21,42.3,42.19,42.2,39900.0,38.0141,38.0952,37.9961,38.0051,39900.0
2015-01-02 14:30:00,42.2,42.25,42.14,42.16,93100.0,38.0051,38.0502,37.9511,37.9691,93100.0
2015-01-02 15:00:00,42.16,42.24,42.1,42.19,71800.0,37.9691,38.0412,37.9151,37.9961,71800.0
2015-01-02 15:30:00,42.2,42.41,42.16,42.31,249100.0,38.0051,38.1943,37.9691,38.1042,249100.0
2015-01-05 09:30:00,41.62,41.99,41.42,41.46,108400.0,37.4828,37.816,37.3027,37.3387,108400.0
2015-01-05 10:00:00,41.46,41.62,41.33,41.43,219800.0,37.3387,37.4828,37.2216,37.3117,219800.0
2015-01-05 10:30:00,41.45,41.55,41.17,41.19,127100.0,37.3297,37.4198,37.0775,37.0955,127100.0
2015-01-05 11:00:00,41.15,41.25,41.02,41.06,95200.0,37.0595,37.1496,36.9424,36.9785,95200.0
2015-01-05 11:30:00,41.07,41.28,41.01,41.24,69200.0,36.9875,37.1766,36.9334,37.1406,69200.0
2015-01-05 12:00:00,41.21,41.3,41.01,41.01,41400.0,37.1136,37.1946,36.9334,36.9334,41400.0
2015-01-05 12:30:00,41.02,41.04,40.88,40.92,61000.0,36.9424,36.9604,36.8164,36.8524,61000.0
2015-01-05 13:00:00,40.93,40.93,40.66,40.78,145100.0,36.8614,36.8614,36.6182,36.7263,145100.0
2015-01-05 13:30:00,40.8,40.86,40.7,40.84,60400.0,36.7443,36.7983,36.6542,36.7803,60400.0
2015-01-05 14:00:00,40.83,40.87,40.67,40.7,55000.0,36.7713,36.8073,36.6272,36.6542,55000.0
2015-01-05 14:30:00,40.69,40.72,40.55,40.63,85200.0,36.6452,36.6723,36.5192,36.5912,85200.0
2015-01-05 15:00:00,40.63,40.83,40.57,40.76,126200.0,36.5912,36.7713,36.5372,36.7083,126200.0
2015-01-05 15:30:00,40.76,40.87,40.68,40.8,478900.0,36.7083,36.8073,36.6362,36.7443,478900.0
2015-01-06 09:30:00,40.76,40.83,40.5,40.57,420100.0,36.7083,36.7713,36.4741,36.5372,420100.0
2015-01-06 10:00:00,40.58,40.65,40.42,40.43,370500.0,36.5462,36.6092,36.4021,36.4111,370500.0
2015-01-06 10:30:00,40.43,40.46,40.27,40.29,103300.0,36.4111,36.4381,36.267,36.285,103300.0
2015-01-06 11:00:00,40.29,40.35,39.99,40.0,118400.0,36.285,36.339,36.0148,36.0238,118400.0
2015-01-06 11:30:00,40.0,40.0,39.68,39.92,171700.0,36.0238,36.0238,35.7356,35.9518,171700.0
2015-01-06 12:00:00,39.92,39.92,39.75,39.89,42400.0,35.9518,35.9518,35.7987,35.9248,42400.0
2015-01-06 12:30:00,39.87,40.09,39.86,40.09,84700.0,35.9068,36.1049,35.8977,36.1049,84700.0
2015-01-06 13:00:00,40.1,40.1,39.88,39.98,32200.0,36.1139,36.1139,35.9158,36.0058,32200.0
2015-01-06 13:30:00,39.96,39.97,39.63,39.77,87700.0,35.9878,35.9968,35.6906,35.8167,87700.0
2015-01-06 14:00:00,39.77,39.85,39.62,39.73,101700.0,35.8167,35.8887,35.6816,35.7807,101700.0
2015-01-06 14:30:00,39.74,39.91,39.65,39.8,70400.0,35.7897,35.9428,35.7086,35.8437,70400.0
2015-01-06 15:00:00,39.8,40.02,39.77,39.97,69900.0,35.8437,36.0418,35.8167,35.9968,69900.0
2015-01-06 15:30:00,39.96,40.0,39.82,39.89,383100.0,35.9878,36.0238,35.8617,35.9248,383100.0
2015-01-07 09:30:00,40.59,40.7,40.22,40.59,174200.0,36.5552,36.6542,36.222,36.5552,174200.0
2015-01-07 10:00:00,40.58,40.65,40.24,40.25,113900.0,36.5462,36.6092,36.24,36.249,113900.0
2015-01-07 10:30:00,40.26,40.38,40.19,40.2,66200.0,36.258,36.3661,36.1949,36.2039,66200.0
2015-01-07 11:00:00,40.2,40.28,39.99,40.07,129500.0,36.2039,36.276,36.0148,36.0869,129500.0
2015-01-07 11:30:00,40.06,40.35,40.06,40.28,175300.0,36.0779,36.339,36.0779,36.276,175300.0
2015-01-07 12:00:00,40.31,40.64,40.31,40.49,71400.0,36.303,36.6002,36.303,36.4651,71400.0
2015-01-07 12:30:00,40.49,40.52,40.4,40.4,43800.0,36.4651,36.4921,36.3841,36.3841,43800.0
2015-01-07 13:00:00,40.41,40.41,40.23,40.24,75600.0,36.3931,36.3931,36.231,36.24,75600.0
2015-01-07 13:30:00,40.25,40.57,40.24,40.51,73800.0,36.249,36.5372,36.24,36.4831,73800.0
2015-01-07 14:00:00,40.52,40.56,40.36,40.43,87500.0,36.4921,36.5282,36.348,36.4111,87500.0
2015-01-07 14:30:00,40.42,40.57,40.3,40.31,113100.0,36.4021,36.5372,36.294,36.303,113100.0
2015-01-07 15:00:00,40.3,40.4,40.19,40.27,109800.0,36.294,36.3841,36.1949,36.267,109800.0
2015-01-07 15:30:00,40.27,40.38,40.2,40.34,288300.0,36.267,36.3661,36.2039,36.33,288300.0
2015-01-08 09:30:00,41.04,41.32,40.89,41.19,123600.0,36.9604,37.2126,36.8254,37.0955,123600.0
2015-01-08 10:00:00,41.24,41.27,40.94,40.96,52500.0,37.1406,37.1676,36.8704,36.8884,52500.0
2015-01-08 10:30:00,40.96,41.15,40.82,40.9,307700.0,36.8884,37.0595,36.7623,36.8344,307700.0
2015-01-08 11:00:00,40.9,41.18,40.86,41.03,109500.0,36.8344,37.0865,36.7983,36.9514,109500.0
2015-01-08 11:30:00,41.02,41.12,40.97,41.05,30700.0,36.9424,37.0325,36.8974,36.9695,30700.0
2015-01-08 12:00:00,41.05,41.06,40.98,41.01,24100.0,36.9695,36.9785,36.9064,36.9334,24100.0
2015-01-08 12:30:00,41.04,41.07,41.01,41.05,25900.0,36.9604,36.9875,36.9334,36.9695,25900.0
2015-01-08 13:00:00,41.07,41.11,41.01,41.03,32500.0,36.9875,37.0235,36.9334,36.9514,32500.0
2015-01-08 13:30:00,41.05,41.15,41.01,41.06,99000.0,36.9695,37.0595,36.9334,36.9785,99000.0
2015-01-08 14:00:00,41.06,41.2,41.02,41.18,41300.0,36.9785,37.1045,36.9424,37.0865,41300.0
2015-01-08 14:30:00,41.18,41.22,41.1,41.2,80800.0,37.0865,37.1226,37.0145,37.1045,80800.0
2015-01-08 15:00:00,41.2,41.26,41.15,41.17,49500.0,37.1045,37.1586,37.0595,37.0775,49500.0
2015-01-08 15:30:00,41.17,41.2,41.07,41.11,229100.0,37.0775,37.1045,36.9875,37.0235,229100.0
2015-01-09 09:30:00,41.89,42.06,40.96,41.03,123800.0,37.726,37.8791,36.8884,36.9514,123800.0
2015-01-09 10:00:00,41.05,41.05,40.89,40.95,58100.0,36.9695,36.9695,36.8254,36.8794,58100.0
2015-01-09 10:30:00,40.94,40.95,40.73,40.84,46500.0,36.8704,36.8794,36.6813,36.7803,46500.0
2015-01-09 11:00:00,40.85,40.86,40.64,40.78,74100.0,36.7893,36.7983,36.6002,36.7263,74100.0
2015-01-09 11:30:00,40.76,41.0,40.73,40.95,55500.0,36.7083,36.9244,36.6813,36.8794,55500.0
2015-01-09 12:00:00,40.95,40.96,40.79,40.8,30300.0,36.8794,36.8884,36.7353,36.7443,30300.0
2015-01-09 12:30:00,40.82,40.84,40.63,40.63,26400.0,36.7623,36.7803,36.5912,36.5912,26400.0
2015-01-09 13:00:00,40.65,40.94,40.63,40.85,32000.0,36.6092,36.8704,36.5912,36.7893,32000.0
2015-01-09 13:30:00,40.86,40.91,40.66,40.69,33700.0,36.7983,36.8434,36.6182,36.6452,33700.0
2015-01-09 14:00:00,40.67,40.82,40.65,40.81,49800.0,36.6272,36.7623,36.6092,36.7533,49800.0
2015-01-09 14:30:00,40.82,40.94,40.73,40.76,47200.0,36.7623,36.8704,36.6813,36.7083,47200.0
2015-01-09 15:00:00,40.76,40.86,40.69,40.71,53700.0,36.7083,36.7983,36.6452,36.6633,53700.0
2015-01-09 15:30:00,40.72,40.82,40.66,40.68,160200.0,36.6723,36.7623,36.6182,36.6362,160200.0
2015-01-12 09:30:00,40.62,40.66,40.02,40.07,34100.0,36.5822,36.6182,36.0418,36.0869,34100.0
2015-01-12 10:00:00,40.14,40.14,39.95,39.97,37200.0,36.1499,36.1499,35.9788,35.9968,37200.0
2015-01-12 10:30:00,39.96,40.25,39.94,40.18,31100.0,35.9878,36.249,35.9698,36.1859,31100.0
2015-01-12 11:00:00,40.19,40.36,40.18,40.23,92000.0,36.1949,36.348,36.1859,36.231,92000.0
2015-01-12 11:30:00,40.23,40.25,39.97,40.08,57900.0,36.231,36.249,35.9968,36.0959,57900.0
2015-01-12 12:00:00,40.09,40.19,40.01,40.05,30700.0,36.1049,36.1949,36.0328,36.0689,30700.0
2015-01-12 12:30:00,40.05,40.21,40.05,40.05,42400.0,36.0689,36.213,36.0689,36.0689,42400.0
2015-01-12 13:00:00,40.06,40.1,39.92,39.93,41100.0,36.0779,36.1139,35.9518,35.9608,41100.0
2015-01-12 13:30:00,39.92,40.08,39.84,40.02,70400.0,35.9518,36.0959,35.8797,36.0418,70400.0
2015-01-12 14:00:00,40.0,40.01,39.86,39.91,42800.0,36.0238,36.0328,35.8977,35.9428,42800.0
2015-01-12 14:30:00,39.9,39.99,39.8,39.99,79000.0,35.9338,36.0148,35.8437,36.0148,79000.0
2015-01-12 15:00:00,39.99,40.05,39.94,40.0,88500.0,36.0148,36.0689,35.9698,36.0238,88500.0
2015-01-12 15:30:00,40.02,40.15,39.96,40.01,220400.0,36.0418,36.1589,35.9878,36.0328,220400.0
2015-01-13 09:30:00,40.49,40.81,40.4,40.62,55500.0,36.4651,36.7533,36.3841,36.5822,55500.0
2015-01-13 10:00:00,40.62,40.66,40.49,40.55,79100.0,36.5822,36.6182,36.4651,36.5192,79100.0
2015-01-13 10:30:00,40.52,40.71,40.49,40.66,77900.0,36.4921,36.6633,36.4651,36.6182,77900.0
2015-01-13 11:00:00,40.64,40.66,40.47,40.49,31400.0,36.6002,36.6182,36.4471,36.4651,31400.0
2015-01-13 11:30:00,40.5,40.55,40.26,40.37,55800.0,36.4741,36.5192,36.258,36.3571,55800.0
2015-01-13 12:00:00,40.38,40.41,40.2,40.26,70400.0,36.3661,36.3931,36.2039,36.258,70400.0
2015-01-13 12:30:00,40.24,40.58,40.22,40.49,155200.0,36.24,36.5462,36.222,36.4651,155200.0
2015-01-13 13:00:00,40.48,40.52,40.28,40.35,66700.0,36.4561,36.4921,36.276,36.339,66700.0
2015-01-13 13:30:00,40.33,40.38,40.03,40.22,170300.0,36.321,36.3661,36.0508,36.222,170300.0
2015-01-13 14:00:00,40.21,40.4,40.17,40.38,148700.0,36.213,36.3841,36.1769,36.3661,148700.0
2015-01-13 14:30:00,40.37,40.52,40.25,40.25,208900.0,36.3571,36.4921,36.249,36.249,208900.0
2015-01-13 15:00:00,40.25,40.58,40.18,40.46,252900.0,36.249,36.5462,36.1859,36.4381,252900.0
2015-01-13 15:30:00,40.45,40.75,40.32,40.4,318800.0,36.4291,36.6993,36.312,36.3841,318800.0
2015-01-14 09:30:00,39.82,39.93,39.41,39.47,363700.0,35.8617,35.9608,35.4925,35.5465,363700.0
2015-01-14 10:00:00,39.47,39.73,39.44,39.65,173300.0,35.5465,35.7807,35.5195,35.7086,173300.0
2015-01-14 10:30:00,39.64,39.69,39.42,39.48,165000.0,35.6996,35.7446,35.5015,35.5555,165000.0
2015-01-14 11:00:00,39.5,39.53,39.25,39.34,135100.0,35.5735,35.6006,35.3484,35.4294,135100.0
2015-01-14 11:30:00,39.34,39.49,39.32,39.42,91500.0,35.4294,35.5645,35.4114,35.5015,91500.0
2015-01-14 12:00:00,39.4,39.44,39.25,39.29,83300.0,35.4835,35.5195,35.3484,35.3844,83300.0
2015-01-14 12:30:00,39.29,39.36,39.04,39.13,161300.0,35.3844,35.4474,35.1593,35.2403,161300.0
2015-01-14 13:00:00,39.13,39.15,38.91,38.92,83400.0,35.2403,35.2583,35.0422,35.0512,83400.0
2015-01-14 13:30:00,38.94,39.05,38.92,39.03,97900.0,35.0692,35.1683,35.0512,35.1503,97900.0
2015-01-14 14:00:00,39.03,39.33,38.99,39.3,91900.0,35.1503,35.4204,35.1142,35.3934,91900.0
2015-01-14 14:30:00,39.31,39.57,39.27,39.34,131000.0,35.4024,35.6366,35.3664,35.4294,131000.0
2015-01-14 15:00:00,39.33,39.62,39.28,39.58,248000.0,35.4204,35.6816,35.3754,35.6456,248000.0
2015-01-14 15:30:00,39.57,39.7,39.53,39.64,347000.0,35.6366,35.7537,35.6006,35.6996,347000.0
2015-01-15 09:30:00,39.69,39.81,38.91,38.97,132000.0,35.7446,35.8527,35.0422,35.0962,132000.0
2015-01-15 10:00:00,38.99,39.08,38.9,39.08,196600.0,35.1142,35.1953,35.0332,35.1953,196600.0
2015-01-15 10:30:00,39.09,39.23,38.91,38.94,273700.0,35.2043,35.3304,35.0422,35.0692,273700.0
2015-01-15 11:00:00,38.97,39.0,38.71,38.79,97100.0,35.0962,35.1232,34.8621,34.9341,97100.0
2015-01-15 11:30:00,38.77,38.78,38.54,38.7,165800.0,34.9161,34.9251,34.709,34.8531,165800.0
2015-01-15 12:00:00,38.69,38.82,38.67,38.73,123400.0,34.844,34.9611,34.826,34.8801,123400.0
2015-01-15 12:30:00,38.73,38.75,38.44,38.64,247600.0,34.8801,34.8981,34.6189,34.799,247600.0
2015-01-15 13:00:00,38.65,38.94,38.51,38.55,246200.0,34.808,35.0692,34.6819,34.718,246200.0
2015-01-15 13:30:00,38.56,38.73,38.49,38.62,252500.0,34.727,34.8801,34.6639,34.781,252500.0
2015-01-15 14:00:00,38.62,38.66,38.48,38.58,103200.0,34.781,34.817,34.6549,34.745,103200.0
2015-01-15 14:30:00,38.58,38.61,38.46,38.58,127300.0,34.745,34.772,34.6369,34.745,127300.0
2015-01-15 15:00:00,38.57,38.66,38.44,38.54,165300.0,34.736,34.817,34.6189,34.709,165300.0
2015-01-15 15:30:00,38.54,38.66,38.43,38.52,437000.0,34.709,34.817,34.6099,34.6909,437000.0
2015-01-16 09:30:00,38.44,38.87,38.44,38.68,48700.0,34.6189,35.0062,34.6189,34.835,48700.0
2015-01-16 10:00:00,38.73,38.83,38.28,38.42,161400.0,34.8801,34.9701,34.4748,34.6009,161400.0
2015-01-16 10:30:00,38.41,38.78,38.41,38.76,148200.0,34.5919,34.9251,34.5919,34.9071,148200.0
2015-01-16 11:00:00,38.77,38.79,38.55,38.58,80600.0,34.9161,34.9341,34.718,34.745,80600.0
2015-01-16 11:30:00,38.57,38.74,38.52,38.58,85800.0,34.736,34.8891,34.6909,34.745,85800.0
2015-01-16 12:00:00,38.58,38.71,38.55,38.69,65800.0,34.745,34.8621,34.718,34.844,65800.0
2015-01-16 12:30:00,38.7,38.84,38.65,38.83,27900.0,34.8531,34.9791,34.808,34.9701,27900.0
2015-01-16 13:00:00,38.84,38.9,38.78,38.79,24100.0,34.9791,35.0332,34.9251,34.9341,24100.0
2015-01-16 13:30:00,38.81,38.91,38.79,38.85,35800.0,34.9521,35.0422,34.9341,34.9881,35800.0
2015-01-16 14:00:00,38.86,38.87,38.73,38.73,37100.0,34.9972,35.0062,34.8801,34.8801,37100.0
2015-01-16 14:30:00,38.74,38.84,38.65,38.79,72300.0,34.8891,34.9791,34.808,34.9341,72300.0
2015-01-16 15:00:00,38.79,38.79,38.7,38.73,47500.0,34.9341,34.9341,34.8531,34.8801,47500.0
2015-01-16 15:30:00,38.75,39.01,38.75,38.91,238700.0,34.8981,35.1322,34.8981,35.0422,238700.0
2015-01-20 09:30:00,39.0,39.12,38.66,38.75,57200.0,35.1232,35.2313,34.817,34.8981,57200.0
2015-01-20 10:00:00,38.74,38.94,38.67,38.82,60300.0,34.8891,35.0692,34.826,34.9611,60300.0
2015-01-20 10:30:00,38.8,38.82,38.41,38.44,75800.0,34.9431,34.9611,34.5919,34.6189,75800.0
2015-01-20 11:00:00,38.43,38.49,38.34,38.42,48900.0,34.6099,34.6639,34.5288,34.6009,48900.0
2015-01-20 11:30:00,38.43,38.45,38.29,38.42,199300.0,34.6099,34.6279,34.4838,34.6009,199300.0
2015-01-20 12:00:00,38.42,38.52,38.38,38.5,53000.0,34.6009,34.6909,34.5649,34.6729,53000.0
2015-01-20 12:30:00,38.49,38.5,38.36,38.44,113600.0,34.6639,34.6729,34.5469,34.6189,113600.0
2015-01-20 13:00:00,38.43,38.64,38.35,38.5,44700.0,34.6099,34.799,34.5378,34.6729,44700.0
2015-01-20 13:30:00,38.51,38.56,38.39,38.4,35800.0,34.6819,34.727,34.5739,34.5829,35800.0
2015-01-20 14:00:00,38.41,38.52,38.34,38.37,78100.0,34.5919,34.6909,34.5288,34.5559,78100.0
2015-01-20 14:30:00,38.37,38.56,38.36,38.52,104100.0,34.5559,34.727,34.5469,34.6909,104100.0
2015-01-20 15:00:00,38.54,38.6,38.47,38.48,70500.0,34.709,34.763,34.6459,34.6549,70500.0
2015-01-20 15:30:00,38.46,38.57,38.39,38.57,263100.0,34.6369,34.736,34.5739,34.736,263100.0
2015-01-21 09:30:00,38.41,38.69,38.3,38.54,146500.0,34.5919,34.844,34.4928,34.709,146500.0
2015-01-21 10:00:00,38.62,38.69,38.44,38.59,63900.0,34.781,34.844,34.6189,34.754,63900.0
2015-01-21 10:30:00,38.63,38.76,38.48,38.75,93600.0,34.79,34.9071,34.6549,34.8981,93600.0
2015-01-21 11:00:00,38.76,38.83,38.59,38.6,58100.0,34.9071,34.9701,34.754,34.763,58100.0
2015-01-21 11:30:00,38.61,38.89,38.6,38.8,92900.0,34.772,35.0242,34.763,34.9431,92900.0
2015-01-21 12:00:00,38.8,38.88,38.78,38.79,28100.0,34.9431,35.0152,34.9251,34.9341,28100.0
2015-01-21 12:30:00,38.78,38.82,38.66,38.66,420600.0,34.9251,34.9611,34.817,34.817,420600.0
2015-01-21 13:00:00,38.65,38.73,38.64,38.7,39300.0,34.808,34.8801,34.799,34.8531,39300.0
2015-01-21 13:30:00,38.69,38.75,38.64,38.72,87400.0,34.844,34.8981,34.799,34.8711,87400.0
2015-01-21 14:00:00,38.72,38.72,38.55,38.58,65600.0,34.8711,34.8711,34.718,34.745,65600.0
2015-01-21 14:30:00,38.59,38.85,38.57,38.79,48100.0,34.754,34.9881,34.736,34.9341,48100.0
2015-01-21 15:00:00,38.78,38.79,38.63,38.7,114200.0,34.9251,34.9341,34.79,34.8531,114200.0
2015-01-21 15:30:00,38.7,38.78,38.65,38.69,278400.0,34.8531,34.9251,34.808,34.844,278400.0
2015-01-22 09:30:00,38.94,39.0,38.66,38.84,119000.0,35.0692,35.1232,34.817,34.9791,119000.0
2015-01-22 10:00:00,38.82,39.26,38.8,39.2,54800.0,34.9611,35.3574,34.9431,35.3034,54800.0
2015-01-22 10:30:00,39.19,39.39,39.15,39.3,47600.0,35.2943,35.4745,35.2583,35.3934,47600.0
2015-01-22 11:00:00,39.27,39.3,39.01,39.17,57700.0,35.3664,35.3934,35.1322,35.2763,57700.0
2015-01-22 11:30:00,39.17,39.22,39.04,39.07,69900.0,35.2763,35.3214,35.1593,35.1863,69900.0
2015-01-22 12:00:00,39.1,39.2,39.02,39.18,36100.0,35.2133,35.3034,35.1412,35.2853,36100.0
2015-01-22 12:30:00,39.18,39.32,39.17,39.29,85500.0,35.2853,35.4114,35.2763,35.3844,85500.0
2015-01-22 13:00:00,39.29,39.39,39.12,39.13,73000.0,35.3844,35.4745,35.2313,35.2403,73000.0
2015-01-22 13:30:00,39.12,39.29,39.11,39.12,73900.0,35.2313,35.3844,35.2223,35.2313,73900.0
2015-01-22 14:00:00,39.13,39.37,39.12,39.33,73300.0,35.2403,35.4565,35.2313,35.4204,73300.0
2015-01-22 14:30:00,39.34,39.67,39.34,39.63,110900.0,35.4294,35.7266,35.4294,35.6906,110900.0
2015-01-22 15:00:00,39.63,39.71,39.49,39.57,110400.0,35.6906,35.7627,35.5645,35.6366,110400.0
2015-01-22 15:30:00,39.56,39.67,39.52,39.66,386500.0,35.6276,35.7266,35.5915,35.7176,386500.0
2015-01-23 09:30:00,39.64,39.64,39.37,39.45,60400.0,35.6996,35.6996,35.4565,35.5285,60400.0
2015-01-23 10:00:00,39.45,39.5,39.21,39.38,29600.0,35.5285,35.5735,35.3124,35.4655,29600.0
2015-01-23 10:30:00,39.37,39.37,39.16,39.32,20800.0,35.4565,35.4565,35.2673,35.4114,20800.0
2015-01-23 11:00:00,39.29,39.29,39.16,39.19,56600.0,35.3844,35.3844,35.2673,35.2943,56600.0
2015-01-23 11:30:00,39.2,39.21,39.03,39.03,39500.0,35.3034,35.3124,35.1503,35.1503,39500.0
2015-01-23 12:00:00,39.04,39.21,38.99,39.2,77000.0,35.1593,35.3124,35.1142,35.3034,77000.0
2015-01-23 12:30:00,39.22,39.31,39.16,39.31,71300.0,35.3214,35.4024,35.2673,35.4024,71300.0
2015-01-23 13:00:00,39.29,39.32,39.19,39.25,44500.0,35.3844,35.4114,35.2943,35.3484,44500.0
2015-01-23 13:30:00,39.25,39.46,39.23,39.37,84200.0,35.3484,35.5375,35.3304,35.4565,84200.0
2015-01-23 14:00:00,39.37,39.37,39.25,39.37,27200.0,35.4565,35.4565,35.3484,35.4565,27200.0
2015-01-23 14:30:00,39.37,39.37,39.21,39.23,33100.0,35.4565,35.4565,35.3124,35.3304,33100.0
2015-01-23 15:00:00,39.24,39.3,39.15,39.29,40700.0,35.3394,35.3934,35.2583,35.3844,40700.0
2015-01-23 15:30:00,39.3,39.3,39.1,39.17,187200.0,35.3934,35.3934,35.2133,35.2763,187200.0
2015-01-26 09:30:00,39.18,39.24,38.93,39.2,30600.0,35.2853,35.3394,35.0602,35.3034,30600.0
2015-01-26 10:00:00,39.19,39.26,39.08,39.16,89000.0,35.2943,35.3574,35.1953,35.2673,89000.0
2015-01-26 10:30:00,39.15,39.32,39.14,39.28,36100.0,35.2583,35.4114,35.2493,35.3754,36100.0
2015-01-26 11:00:00,39.27,39.27,39.03,39.06,21900.0,35.3664,35.3664,35.1503,35.1773,21900.0
2015-01-26 11:30:00,39.06,39.22,39.01,39.2,20500.0,35.1773,35.3214,35.1322,35.3034,20500.0
2015-01-26 12:00:00,39.19,39.34,39.12,39.19,36400.0,35.2943,35.4294,35.2313,35.2943,36400.0
2015-01-26 12:30:00,39.21,39.23,39.13,39.22,31600.0,35.3124,35.3304,35.2403,35.3214,31600.0
2015-01-26 13:00:00,39.23,39.39,39.21,39.32,35700.0,35.3304,35.4745,35.3124,35.4114,35700.0
2015-01-26 13:30:00,39.33,39.38,39.28,39.28,43200.0,35.4204,35.4655,35.3754,35.3754,43200.0
2015-01-26 14:00:00,39.28,39.36,39.23,39.33,114900.0,35.3754,35.4474,35.3304,35.4204,114900.0
2015-01-26 14:30:00,39.33,39.35,39.26,39.33,39700.0,35.4204,35.4384,35.3574,35.4204,39700.0
2015-01-26 15:00:00,39.33,39.36,39.27,39.34,61500.0,35.4204,35.4474,35.3664,35.4294,61500.0
2015-01-26 15:30:00,39.34,39.44,39.28,39.4,214700.0,35.4294,35.5195,35.3754,35.4835,214700.0
2015-01-27 09:30:00,38.93,39.27,38.7,39.07,126600.0,35.0602,35.3664,34.8531,35.1863,126600.0
2015-01-27 10:00:00,39.08,39.21,39.05,39.11,45400.0,35.1953,35.3124,35.1683,35.2223,45400.0
2015-01-27 10:30:00,39.12,39.3,39.05,39.26,102500.0,35.2313,35.3934,35.1683,35.3574,102500.0
2015-01-27 11:00:00,39.26,39.27,39.18,39.25,59300.0,35.3574,35.3664,35.2853,35.3484,59300.0
2015-01-27 11:30:00,39.24,39.36,39.24,39.24,113900.0,35.3394,35.4474,35.3394,35.3394,113900.0
2015-01-27 12:00:00,39.25,39.34,39.22,39.29,78100.0,35.3484,35.4294,35.3214,35.3844,78100.0
2015-01-27 12:30:00,39.29,39.32,39.23,39.3,39000.0,35.3844,35.4114,35.3304,35.3934,39000.0
2015-01-27 13:00:00,39.31,39.48,39.26,39.41,46400.0,35.4024,35.5555,35.3574,35.4925,46400.0
2015-01-27 13:30:00,39.42,39.48,39.37,39.46,34100.0,35.5015,35.5555,35.4565,35.5375,34100.0
2015-01-27 14:00:00,39.45,39.68,39.45,39.67,65800.0,35.5285,35.7356,35.5285,35.7266,65800.0
2015-01-27 14:30:00,39.67,39.68,39.49,39.51,89900.0,35.7266,35.7356,35.5645,35.5825,89900.0
2015-01-27 15:00:00,39.5,39.54,39.39,39.41,93100.0,35.5735,35.6096,35.4745,35.4925,93100.0
2015-01-27 15:30:00,39.4,39.53,39.4,39.46,214500.0,35.4835,35.6006,35.4835,35.5375,214500.0
2015-01-28 09:30:00,39.9,39.9,39.52,39.68,104700.0,35.9338,35.9338,35.5915,35.7356,104700.0
2015-01-28 10:00:00,39.69,39.85,39.66,39.66,184400.0,35.7446,35.8887,35.7176,35.7176,184400.0
2015-01-28 10:30:00,39.65,39.74,39.32,39.4,153300.0,35.7086,35.7897,35.4114,35.4835,153300.0
2015-01-28 11:00:00,39.38,39.52,39.37,39.49,51500.0,35.4655,35.5915,35.4565,35.5645,51500.0
2015-01-28 11:30:00,39.5,39.61,39.43,39.57,104900.0,35.5735,35.6726,35.5105,35.6366,104900.0
2015-01-28 12:00:00,39.57,39.75,39.57,39.74,83700.0,35.6366,35.7987,35.6366,35.7897,83700.0
2015-01-28 12:30:00,39.75,39.76,39.62,39.66,40300.0,35.7987,35.8077,35.6816,35.7176,40300.0
2015-01-28 13:00:00,39.65,39.69,39.6,39.67,41500.0,35.7086,35.7446,35.6636,35.7266,41500.0
2015-01-28 13:30:00,39.67,39.76,39.58,39.59,42100.0,35.7266,35.8077,35.6456,35.6546,42100.0
2015-01-28 14:00:00,39.58,39.9,39.4,39.43,265900.0,35.6456,35.9338,35.4835,35.5105,265900.0
2015-01-28 14:30:00,39.39,39.56,39.26,39.53,76200.0,35.4745,35.6276,35.3574,35.6006,76200.0
2015-01-28 15:00:00,39.52,39.58,39.23,39.3,94500.0,35.5915,35.6456,35.3304,35.3934,94500.0
2015-01-28 15:30:00,39.33,39.33,39.05,39.06,175700.0,35.4204,35.4204,35.1683,35.1773,175700.0
2015-01-29 09:30:00,39.16,39.28,38.93,39.09,50200.0,35.2673,35.3754,35.0602,35.2043,50200.0
2015-01-29 10:00:00,39.09,39.26,38.95,39.01,105300.0,35.2043,35.3574,35.0782,35.1322,105300.0
2015-01-29 10:30:00,39.02,39.04,38.74,38.92,83900.0,35.1412,35.1593,34.8891,35.0512,83900.0
2015-01-29 11:00:00,38.94,39.03,38.82,38.84,79300.0,35.0692,35.1503,34.9611,34.9791,79300.0
2015-01-29 11:30:00,38.85,39.08,38.84,39.03,172600.0,34.9881,35.1953,34.9791,35.1503,172600.0
2015-01-29 12:00:00,39.05,39.13,38.98,39.01,40400.0,35.1683,35.2403,35.1052,35.1322,40400.0
2015-01-29 12:30:00,39.0,39.0,38.79,38.83,36500.0,35.1232,35.1232,34.9341,34.9701,36500.0
2015-01-29 13:00:00,38.82,39.05,38.77,39.05,42100.0,34.9611,35.1683,34.9161,35.1683,42100.0
2015-01-29 13:30:00,39.05,39.26,38.97,39.23,52100.0,35.1683,35.3574,35.0962,35.3304,52100.0
2015-01-29 14:00:00,39.22,39.4,39.21,39.4,53200.0,35.3214,35.4835,35.3124,35.4835,53200.0
2015-01-29 14:30:00,39.4,39.43,39.23,39.33,60100.0,35.4835,35.5105,35.3304,35.4204,60100.0
2015-01-29 15:00:00,39.33,39.5,39.28,39.45,67100.0,35.4204,35.5735,35.3754,35.5285,67100.0
2015-01-29 15:30:00,39.46,39.53,39.36,39.47,214000.0,35.5375,35.6006,35.4474,35.5465,214000.0
2015-01-30 09:30:00,39.0,39.09,38.82,38.86,89100.0,35.1232,35.2043,34.9611,34.9972,89100.0
2015-01-30 10:00:00,38.8,39.04,38.8,39.03,174900.0,34.9431,35.1593,34.9431,35.1503,174900.0
2015-01-30 10:30:00,38.99,39.07,38.84,38.95,129700.0,35.1142,35.1863,34.9791,35.0782,129700.0
2015-01-30 11:00:00,38.95,39.02,38.75,38.83,34000.0,35.0782,35.1412,34.8981,34.9701,34000.0
2015-01-30 11:30:00,38.82,38.99,38.71,38.95,50500.0,34.9611,35.1142,34.8621,35.0782,50500.0
2015-01-30 12:00:00,38.97,39.13,38.97,39.07,105100.0,35.0962,35.2403,35.0962,35.1863,105100.0
2015-01-30 12:30:00,39.05,39.11,39.0,39.09,34400.0,35.1683,35.2223,35.1232,35.2043,34400.0
2015-01-30 13:00:00,39.11,39.16,39.0,39.09,34700.0,35.2223,35.2673,35.1232,35.2043,34700.0
2015-01-30 13:30:00,39.08,39.25,39.06,39.25,28200.0,35.1953,35.3484,35.1773,35.3484,28200.0
2015-01-30 14:00:00,39.22,39.48,39.19,39.48,45400.0,35.3214,35.5555,35.2943,35.5555,45400.0
2015-01-30 14:30:00,39.47,39.49,39.06,39.12,68600.0,35.5465,35.5645,35.1773,35.2313,68600.0
2015-01-30 15:00:00,39.14,39.15,38.89,38.98,119100.0,35.2493,35.2583,35.0242,35.1052,119100.0
2015-01-30 15:30:00,38.98,39.09,38.92,39.01,323200.0,35.1052,35.2043,35.0512,35.1322,323200.0
2015-02-02 09:30:00,39.04,39.44,39.04,39.41,89300.0,35.1593,35.5195,35.1593,35.4925,89300.0
2015-02-02 10:00:00,39.38,39.38,38.87,39.19,142900.0,35.4655,35.4655,35.0062,35.2943,142900.0
2015-02-02 10:30:00,39.17,39.27,39.08,39.25,60200.0,35.2763,35.3664,35.1953,35.3484,60200.0
2015-02-02 11:00:00,39.26,39.39,39.21,39.31,47400.0,35.3574,35.4745,35.3124,35.4024,47400.0
2015-02-02 11:30:00,39.32,39.46,39.24,39.24,62400.0,35.4114,35.5375,35.3394,35.3394,62400.0
2015-02-02 12:00:00,39.24,39.3,39.12,39.24,70500.0,35.3394,35.3934,35.2313,35.3394,70500.0
2015-02-02 12:30:00,39.26,39.29,39.08,39.09,57300.0,35.3574,35.3844,35.1953,35.2043,57300.0
2015-02-02 13:00:00,39.1,39.24,39.01,39.18,22500.0,35.2133,35.3394,35.1322,35.2853,22500.0
2015-02-02 13:30:00,39.18,39.21,38.95,39.05,68700.0,35.2853,35.3124,35.0782,35.1683,68700.0
2015-02-02 14:00:00,39.05,39.13,38.98,39.09,142400.0,35.1683,35.2403,35.1052,35.2043,142400.0
2015-02-02 14:30:00,39.08,39.13,39.0,39.01,71400.0,35.1953,35.2403,35.1232,35.1322,71400.0
2015-02-02 15:00:00,39.0,39.36,38.98,39.36,87100.0,35.1232,35.4474,35.1052,35.4474,87100.0
2015-02-02 15:30:00,39.35,39.69,39.32,39.66,178900.0,35.4384,35.7446,35.4114,35.7176,178900.0
2015-02-03 09:30:00,40.18,40.49,39.97,40.19,292600.0,36.1859,36.4651,35.9968,36.1949,292600.0
2015-02-03 10:00:00,40.2,40.39,40.13,40.16,193300.0,36.2039,36.3751,36.1409,36.1679,193300.0
2015-02-03 10:30:00,40.15,40.24,39.94,39.96,155000.0,36.1589,36.24,35.9698,35.9878,155000.0
2015-02-03 11:00:00,39.96,40.01,39.71,39.72,93100.0,35.9878,36.0328,35.7627,35.7717,93100.0
2015-02-03 11:30:00,39.72,39.98,39.72,39.86,73800.0,35.7717,36.0058,35.7717,35.8977,73800.0
2015-02-03 12:00:00,39.84,40.04,39.82,39.98,108500.0,35.8797,36.0599,35.8617,36.0058,108500.0
2015-02-03 12:30:00,39.96,40.03,39.9,39.99,50000.0,35.9878,36.0508,35.9338,36.0148,50000.0
2015-02-03 13:00:00,39.98,40.11,39.96,40.11,50200.0,36.0058,36.1229,35.9878,36.1229,50200.0
2015-02-03 13:30:00,40.11,40.19,40.01,40.17,81500.0,36.1229,36.1949,36.0328,36.1769,81500.0
2015-02-03 14:00:00,40.17,40.19,39.95,39.98,68400.0,36.1769,36.1949,35.9788,36.0058,68400.0
2015-02-03 14:30:00,39.99,40.15,39.99,40.02,56200.0,36.0148,36.1589,36.0148,36.0418,56200.0
2015-02-03 15:00:00,40.03,40.27,39.96,40.24,206200.0,36.0508,36.267,35.9878,36.24,206200.0
2015-02-03 15:30:00,40.26,40.26,40.06,40.22,301000.0,36.258,36.258,36.0779,36.222,301000.0
2015-02-04 09:30:00,40.11,40.21,39.88,40.21,90000.0,36.1229,36.213,35.9158,36.213,90000.0
2015-02-04 10:00:00,40.23,40.38,40.15,40.17,33400.0,36.231,36.3661,36.1589,36.1769,33400.0
2015-02-04 10:30:00,40.17,40.29,40.08,40.23,30800.0,36.1769,36.285,36.0959,36.231,30800.0
2015-02-04 11:00:00,40.21,40.27,40.15,40.24,27200.0,36.213,36.267,36.1589,36.24,27200.0
2015-02-04 11:30:00,40.24,40.32,40.14,40.15,200600.0,36.24,36.312,36.1499,36.1589,200600.0
2015-02-04 12:00:00,40.17,40.23,40.14,40.19,84500.0,36.1769,36.231,36.1499,36.1949,84500.0
2015-02-04 12:30:00,40.19,40.22,39.99,39.99,36900.0,36.1949,36.222,36.0148,36.0148,36900.0
2015-02-04 13:00:00,40.0,40.0,39.91,39.93,54600.0,36.0238,36.0238,35.9428,35.9608,54600.0
2015-02-04 13:30:00,39.93,40.02,39.83,39.98,64900.0,35.9608,36.0418,35.8707,36.0058,64900.0
2015-02-04 14:00:00,39.98,40.06,39.93,39.96,58400.0,36.0058,36.0779,35.9608,35.9878,58400.0
2015-02-04 14:30:00,39.96,40.08,39.88,40.02,48300.0,35.9878,36.0959,35.9158,36.0418,48300.0
2015-02-04 15:00:00,40.02,40.16,39.99,40.16,56300.0,36.0418,36.1679,36.0148,36.1679,56300.0
2015-02-04 15:30:00,40.16,40.21,39.75,39.78,244800.0,36.1679,36.213,35.7987,35.8257,244800.0
2015-02-05 09:30:00,39.87,40.19,39.75,40.06,59800.0,35.9068,36.1949,35.7987,36.0779,59800.0
2015-02-05 10:00:00,40.07,40.19,40.01,40.08,94100.0,36.0869,36.1949,36.0328,36.0959,94100.0
2015-02-05 10:30:00,40.07,40.15,40.0,40.08,149700.0,36.0869,36.1589,36.0238,36.0959,149700.0
2015-02-05 11:00:00,40.05,40.09,39.97,39.97,73500.0,36.0689,36.1049,35.9968,35.9968,73500.0
2015-02-05 11:30:00,39.99,40.01,39.64,39.65,163300.0,36.0148,36.0328,35.6996,35.7086,163300.0
2015-02-05 12:00:00,39.65,40.02,39.62,39.91,193400.0,35.7086,36.0418,35.6816,35.9428,193400.0
2015-02-05 12:30:00,39.92,39.94,39.85,39.91,67800.0,35.9518,35.9698,35.8887,35.9428,67800.0
2015-02-05 13:00:00,39.91,40.02,39.85,40.01,126400.0,35.9428,36.0418,35.8887,36.0328,126400.0
2015-02-05 13:30:00,40.01,40.1,39.98,40.09,92300.0,36.0328,36.1139,36.0058,36.1049,92300.0
2015-02-05 14:00:00,40.09,40.11,39.98,40.01,96400.0,36.1049,36.1229,36.0058,36.0328,96400.0
2015-02-05 14:30:00,40.0,40.03,39.98,40.02,78100.0,36.0238,36.0508,36.0058,36.0418,78100.0
2015-02-05 15:00:00,40.02,40.19,40.0,40.09,90800.0,36.0418,36.1949,36.0238,36.1049,90800.0
2015-02-05 15:30:00,40.09,40.28,40.06,40.25,197600.0,36.1049,36.276,36.0779,36.249,197600.0
2015-02-06 09:30:00,40.59,41.79,40.5,41.56,386500.0,36.5552,37.6359,36.4741,37.4288,386500.0
2015-02-06 10:00:00,41.58,41.58,41.2,41.45,286400.0,37.4468,37.4468,37.1045,37.3297,286400.0
2015-02-06 10:30:00,41.43,41.7,41.3,41.64,202300.0,37.3117,37.5548,37.1946,37.5008,202300.0
2015-02-06 11:00:00,41.63,41.7,41.56,41.56,176400.0,37.4918,37.5548,37.4288,37.4288,176400.0
2015-02-06 11:30:00,41.57,41.64,41.5,41.6,36500.0,37.4378,37.5008,37.3747,37.4648,36500.0
2015-02-06 12:00:00,41.6,41.75,41.54,41.7,190000.0,37.4648,37.5999,37.4107,37.5548,190000.0
2015-02-06 12:30:00,41.7,41.72,41.48,41.66,222600.0,37.5548,37.5729,37.3567,37.5188,222600.0
2015-02-06 13:00:00,41.67,41.69,41.32,41.4,120900.0,37.5278,37.5458,37.2126,37.2847,120900.0
2015-02-06 13:30:00,41.41,41.43,41.28,41.32,78000.0,37.2937,37.3117,37.1766,37.2126,78000.0
2015-02-06 14:00:00,41.32,41.4,41.26,41.35,164900.0,37.2126,37.2847,37.1586,37.2396,164900.0
2015-02-06 14:30:00,41.37,41.53,41.32,41.42,77300.0,37.2576,37.4017,37.2126,37.3027,77300.0
2015-02-06 15:00:00,41.42,41.44,41.09,41.1,169000.0,37.3027,37.3207,37.0055,37.0145,169000.0
2015-02-06 15:30:00,41.12,41.29,41.05,41.12,274500.0,37.0325,37.1856,36.9695,37.0325,274500.0
2015-02-09 09:30:00,41.02,41.2,40.69,40.9,253200.0,36.9424,37.1045,36.6452,36.8344,253200.0
2015-02-09 10:00:00,40.9,41.12,40.74,40.94,166800.0,36.8344,37.0325,36.6903,36.8704,166800.0
2015-02-09 10:30:00,40.94,41.01,40.88,40.92,98000.0,36.8704,36.9334,36.8164,36.8524,98000.0
2015-02-09 11:00:00,40.94,41.01,40.94,41.01,70700.0,36.8704,36.9334,36.8704,36.9334,70700.0
2015-02-09 11:30:00,41.0,41.07,40.93,41.06,33100.0,36.9244,36.9875,36.8614,36.9785,33100.0
2015-02-09 12:00:00,41.07,41.07,40.91,41.03,54700.0,36.9875,36.9875,36.8434,36.9514,54700.0
2015-02-09 12:30:00,41.04,41.08,40.91,41.0,72600.0,36.9604,36.9965,36.8434,36.9244,72600.0
2015-02-09 13:00:00,40.99,41.05,40.96,40.98,39600.0,36.9154,36.9695,36.8884,36.9064,39600.0
2015-02-09 13:30:00,40.97,41.05,40.94,40.99,56500.0,36.8974,36.9695,36.8704,36.9154,56500.0
2015-02-09 14:00:00,40.99,41.05,40.95,41.04,116900.0,36.9154,36.9695,36.8794,36.9604,116900.0
2015-02-09 14:30:00,41.04,41.04,40.95,40.97,96500.0,36.9604,36.9604,36.8794,36.8974,96500.0
2015-02-09 15:00:00,40.97,41.04,40.89,41.02,125400.0,36.8974,36.9604,36.8254,36.9424,125400.0
2015-02-09 15:30:00,41.03,41.15,40.96,41.06,234600.0,36.9514,37.0595,36.8884,36.9785,234600.0
2015-02-10 09:30:00,41.44,41.59,41.27,41.48,567300.0,37.3207,37.4558,37.1676,37.3567,567300.0
2015-02-10 10:00:00,41.45,41.56,41.43,41.5,167100.0,37.3297,37.4288,37.3117,37.3747,167100.0
2015-02-10 10:30:00,41.49,41.53,41.13,41.16,185900.0,37.3657,37.4017,37.0415,37.0685,185900.0
2015-02-10 11:00:00,41.17,41.48,41.14,41.41,107000.0,37.0775,37.3567,37.0505,37.2937,107000.0
2015-02-10 11:30:00,41.41,41.66,41.41,41.6,128700.0,37.2937,37.5188,37.2937,37.4648,128700.0
2015-02-10 12:00:00,41.63,41.68,41.41,41.45,94900.0,37.4918,37.5368,37.2937,37.3297,94900.0
2015-02-10 12:30:00,41.45,41.52,41.4,41.46,73400.0,37.3297,37.3927,37.2847,37.3387,73400.0
2015-02-10 13:00:00,41.44,41.51,41.32,41.42,52700.0,37.3207,37.3837,37.2126,37.3027,52700.0
2015-02-10 13:30:00,41.4,41.55,41.39,41.52,121300.0,37.2847,37.4198,37.2757,37.3927,121300.0
2015-02-10 14:00:00,41.51,41.7,41.51,41.65,108600.0,37.3837,37.5548,37.3837,37.5098,108600.0
2015-02-10 14:30:00,41.66,41.68,41.5,41.55,340100.0,37.5188,37.5368,37.3747,37.4198,340100.0
2015-02-10 15:00:00,41.55,41.56,41.36,41.54,237700.0,37.4198,37.4288,37.2486,37.4107,237700.0
2015-02-10 15:30:00,41.55,41.64,41.46,41.52,267000.0,37.4198,37.5008,37.3387,37.3927,267000.0
2015-02-11 09:30:00,43.99,44.02,42.51,42.78,931900.0,39.6172,39.6442,38.2843,38.5275,931900.0
2015-02-11 10:00:00,42.78,42.98,42.3,42.97,158500.0,38.5275,38.7076,38.0952,38.6986,158500.0
2015-02-11 10:30:00,42.95,42.95,42.49,42.68,189900.0,38.6806,38.6806,38.2663,38.4374,189900.0
2015-02-11 11:00:00,42.69,43.0,42.65,42.87,140800.0,38.4464,38.7256,38.4104,38.6085,140800.0
2015-02-11 11:30:00,42.86,42.92,42.51,42.72,141100.0,38.5995,38.6536,38.2843,38.4735,141100.0
2015-02-11 12:00:00,42.72,42.74,42.57,42.65,168400.0,38.4735,38.4915,38.3384,38.4104,168400.0
2015-02-11 12:30:00,42.65,42.87,42.58,42.74,91900.0,38.4104,38.6085,38.3474,38.4915,91900.0
2015-02-11 13:00:00,42.77,42.92,42.51,42.61,162600.0,38.5185,38.6536,38.2843,38.3744,162600.0
2015-02-11 13:30:00,42.6,42.72,42.41,42.51,111600.0,38.3654,38.4735,38.1943,38.2843,111600.0
2015-02-11 14:00:00,42.48,42.78,42.44,42.72,249500.0,38.2573,38.5275,38.2213,38.4735,249500.0
2015-02-11 14:30:00,42.74,42.96,42.64,42.85,115500.0,38.4915,38.6896,38.4014,38.5905,115500.0
2015-02-11 15:00:00,42.84,43.08,42.76,43.03,197100.0,38.5815,38.7977,38.5095,38.7526,197100.0
2015-02-11 15:30:00,43.05,43.14,42.42,42.44,705800.0,38.7706,38.8517,38.2033,38.2213,705800.0
2015-02-12 09:30:00,43.21,43.4,42.74,43.02,509100.0,38.9147,39.0859,38.4915,38.7436,509100.0
2015-02-12 10:00:00,43.02,43.26,42.91,42.97,156800.0,38.7436,38.9598,38.6446,38.6986,156800.0
2015-02-12 10:30:00,42.97,43.29,42.96,43.1,96300.0,38.6986,38.9868,38.6896,38.8157,96300.0
2015-02-12 11:00:00,43.09,43.32,43.03,43.3,92500.0,38.8067,39.0138,38.7526,38.9958,92500.0
2015-02-12 11:30:00,43.3,43.48,43.27,43.34,74200.0,38.9958,39.1579,38.9688,39.0318,74200.0
2015-02-12 12:00:00,43.32,43.55,43.31,43.52,82900.0,39.0138,39.2209,39.0048,39.1939,82900.0
2015-02-12 12:30:00,43.51,43.56,43.37,43.46,66400.0,39.1849,39.23,39.0588,39.1399,66400.0
2015-02-12 13:00:00,43.48,43.49,43.09,43.14,134300.0,39.1579,39.1669,38.8067,38.8517,134300.0
2015-02-12 13:30:00,43.15,43.22,43.08,43.11,69100.0,38.8607,38.9237,38.7977,38.8247,69100.0
2015-02-12 14:00:00,43.11,43.12,43.01,43.05,85500.0,38.8247,38.8337,38.7346,38.7706,85500.0
2015-02-12 14:30:00,43.04,43.11,42.99,43.01,79900.0,38.7616,38.8247,38.7166,38.7346,79900.0
2015-02-12 15:00:00,43.03,43.08,42.95,42.96,106400.0,38.7526,38.7977,38.6806,38.6896,106400.0
2015-02-12 15:30:00,42.97,43.15,42.91,43.03,295000.0,38.6986,38.8607,38.6446,38.7526,295000.0
2015-02-13 09:30:00,43.09,43.41,43.04,43.41,65900.0,38.8067,39.0949,38.7616,39.0949,65900.0
2015-02-13 10:00:00,43.39,43.46,43.27,43.37,111700.0,39.0768,39.1399,38.9688,39.0588,111700.0
2015-02-13 10:30:00,43.38,43.42,43.29,43.37,123800.0,39.0678,39.1039,38.9868,39.0588,123800.0
2015-02-13 11:00:00,43.37,43.4,43.23,43.3,87600.0,39.0588,39.0859,38.9328,38.9958,87600.0
2015-02-13 11:30:00,43.32,43.4,43.27,43.31,77700.0,39.0138,39.0859,38.9688,39.0048,77700.0
2015-02-13 12:00:00,43.31,43.31,43.17,43.21,38800.0,39.0048,39.0048,38.8787,38.9147,38800.0
2015-02-13 12:30:00,43.21,43.3,43.18,43.21,46600.0,38.9147,38.9958,38.8877,38.9147,46600.0
2015-02-13 13:00:00,43.21,43.35,43.2,43.25,61900.0,38.9147,39.0408,38.9057,38.9508,61900.0
2015-02-13 13:30:00,43.26,43.31,43.12,43.2,116300.0,38.9598,39.0048,38.8337,38.9057,116300.0
2015-02-13 14:00:00,43.2,43.34,43.2,43.32,61200.0,38.9057,39.0318,38.9057,39.0138,61200.0
2015-02-13 14:30:00,43.32,43.32,43.15,43.16,89500.0,39.0138,39.0138,38.8607,38.8697,89500.0
2015-02-13 15:00:00,43.16,43.22,43.1,43.19,170700.0,38.8697,38.9237,38.8157,38.8967,170700.0
2015-02-13 15:30:00,43.18,43.24,43.11,43.19,214000.0,38.8877,38.9418,38.8247,38.8967,214000.0
2015-02-17 09:30:00,43.31,43.57,43.02,43.11,80200.0,39.0048,39.239,38.7436,38.8247,80200.0
2015-02-17 10:00:00,43.11,43.29,42.97,43.17,38200.0,38.8247,38.9868,38.6986,38.8787,38200.0
2015-02-17 10:30:00,43.19,43.27,43.14,43.17,96400.0,38.8967,38.9688,38.8517,38.8787,96400.0
2015-02-17 11:00:00,43.18,43.29,43.08,43.23,128700.0,38.8877,38.9868,38.7977,38.9328,128700.0
2015-02-17 11:30:00,43.25,43.37,43.24,43.25,67800.0,38.9508,39.0588,38.9418,38.9508,67800.0
2015-02-17 12:00:00,43.25,43.28,43.16,43.17,102500.0,38.9508,38.9778,38.8697,38.8787,102500.0
2015-02-17 12:30:00,43.2,43.29,43.06,43.08,125600.0,38.9057,38.9868,38.7797,38.7977,125600.0
2015-02-17 13:00:00,43.1,43.11,42.88,43.05,388600.0,38.8157,38.8247,38.6175,38.7706,388600.0
2015-02-17 13:30:00,43.04,43.14,43.03,43.06,44100.0,38.7616,38.8517,38.7526,38.7797,44100.0
2015-02-17 14:00:00,43.07,43.09,42.99,43.02,69300.0,38.7887,38.8067,38.7166,38.7436,69300.0
2015-02-17 14:30:00,43.02,43.11,42.98,43.08,96900.0,38.7436,38.8247,38.7076,38.7977,96900.0
2015-02-17 15:00:00,43.09,43.15,43.07,43.13,77600.0,38.8067,38.8607,38.7887,38.8427,77600.0
2015-02-17 15:30:00,43.13,43.17,43.01,43.11,408100.0,38.8427,38.8787,38.7346,38.8247,408100.0
2015-02-18 09:30:00,43.28,43.9,43.1,43.53,283500.0,38.9778,39.5362,38.8157,39.2029,283500.0
2015-02-18 10:00:00,43.53,43.8,43.4,43.41,247400.0,39.2029,39.4461,39.0859,39.0949,247400.0
2015-02-18 10:30:00,43.41,43.67,43.41,43.61,214400.0,39.0949,39.329,39.0949,39.275,214400.0
2015-02-18 11:00:00,43.61,43.68,43.51,43.64,291900.0,39.275,39.338,39.1849,39.302,291900.0
2015-02-18 11:30:00,43.64,43.8,43.6,43.8,145600.0,39.302,39.4461,39.266,39.4461,145600.0
2015-02-18 12:00:00,43.79,43.83,43.75,43.82,77400.0,39.4371,39.4731,39.4011,39.4641,77400.0
2015-02-18 12:30:00,43.82,43.85,43.59,43.63,143600.0,39.4641,39.4911,39.257,39.293,143600.0
2015-02-18 13:00:00,43.62,43.72,43.58,43.59,80800.0,39.284,39.374,39.248,39.257,80800.0
2015-02-18 13:30:00,43.6,43.75,43.6,43.75,52900.0,39.266,39.4011,39.266,39.4011,52900.0
2015-02-18 14:00:00,43.75,43.81,43.45,43.46,147800.0,39.4011,39.4551,39.1309,39.1399,147800.0
2015-02-18 14:30:00,43.45,43.51,43.34,43.34,121100.0,39.1309,39.1849,39.0318,39.0318,121100.0
2015-02-18 15:00:00,43.34,43.58,43.34,43.58,90400.0,39.0318,39.248,39.0318,39.248,90400.0
2015-02-18 15:30:00,43.57,43.58,43.46,43.54,383100.0,39.239,39.248,39.1399,39.2119,383100.0
2015-02-19 09:30:00,43.35,43.5,43.05,43.23,95200.0,39.0408,39.1759,38.7706,38.9328,95200.0
2015-02-19 10:00:00,43.22,43.45,43.12,43.45,64000.0,38.9237,39.1309,38.8337,39.1309,64000.0
2015-02-19 10:30:00,43.45,43.47,43.16,43.18,82700.0,39.1309,39.1489,38.8697,38.8877,82700.0
2015-02-19 11:00:00,43.18,43.56,43.18,43.55,57000.0,38.8877,39.23,38.8877,39.2209,57000.0
2015-02-19 11:30:00,43.55,43.6,43.46,43.53,40800.0,39.2209,39.266,39.1399,39.2029,40800.0
2015-02-19 12:00:00,43.54,43.54,43.44,43.47,33400.0,39.2119,39.2119,39.1219,39.1489,33400.0
2015-02-19 12:30:00,43.47,43.49,43.38,43.41,35000.0,39.1489,39.1669,39.0678,39.0949,35000.0
2015-02-19 13:00:00,43.39,43.4,43.27,43.36,103100.0,39.0768,39.0859,38.9688,39.0498,103100.0
2015-02-19 13:30:00,43.35,43.48,43.35,43.47,41500.0,39.0408,39.1579,39.0408,39.1489,41500.0
2015-02-19 14:00:00,43.47,43.55,43.47,43.5,35800.0,39.1489,39.2209,39.1489,39.1759,35800.0
2015-02-19 14:30:00,43.5,43.53,43.37,43.39,60700.0,39.1759,39.2029,39.0588,39.0768,60700.0
2015-02-19 15:00:00,43.4,43.49,43.39,43.45,95100.0,39.0859,39.1669,39.0768,39.1309,95100.0
2015-02-19 15:30:00,43.43,43.45,43.33,43.41,200900.0,39.1129,39.1309,39.0228,39.0949,200900.0
2015-02-20 09:30:00,43.39,43.52,42.92,43.17,63400.0,39.0768,39.1939,38.6536,38.8787,63400.0
2015-02-20 10:00:00,43.17,43.38,43.11,43.29,224300.0,38.8787,39.0678,38.8247,38.9868,224300.0
2015-02-20 10:30:00,43.28,43.49,43.19,43.46,88600.0,38.9778,39.1669,38.8967,39.1399,88600.0
2015-02-20 11:00:00,43.47,43.52,43.43,43.45,61800.0,39.1489,39.1939,39.1129,39.1309,61800.0
2015-02-20 11:30:00,43.47,43.51,43.44,43.45,67200.0,39.1489,39.1849,39.1219,39.1309,67200.0
2015-02-20 12:00:00,43.45,43.52,43.38,43.45,35100.0,39.1309,39.1939,39.0678,39.1309,35100.0
2015-02-20 12:30:00,43.45,43.69,43.44,43.65,67200.0,39.1309,39.347,39.1219,39.311,67200.0
2015-02-20 13:00:00,43.64,43.79,43.64,43.76,43600.0,39.302,39.4371,39.302,39.4101,43600.0
2015-02-20 13:30:00,43.76,43.88,43.76,43.86,59800.0,39.4101,39.5181,39.4101,39.5001,59800.0
2015-02-20 14:00:00,43.85,43.94,43.78,43.78,63100.0,39.4911,39.5722,39.4281,39.4281,63100.0
2015-02-20 14:30:00,43.78,43.92,43.78,43.92,51800.0,39.4281,39.5542,39.4281,39.5542,51800.0
2015-02-20 15:00:00,43.92,43.99,43.87,43.89,57000.0,39.5542,39.6172,39.5091,39.5271,57000.0
2015-02-20 15:30:00,43.89,43.96,43.86,43.95,149500.0,39.5271,39.5902,39.5001,39.5812,149500.0
2015-02-23 09:30:00,43.9,43.9,43.4,43.41,35600.0,39.5362,39.5362,39.0859,39.0949,35600.0
2015-02-23 10:00:00,43.4,43.55,43.32,43.54,58700.0,39.0859,39.2209,39.0138,39.2119,58700.0
2015-02-23 10:30:00,43.53,43.61,43.45,43.51,48100.0,39.2029,39.275,39.1309,39.1849,48100.0
2015-02-23 11:00:00,43.5,43.67,43.42,43.63,51600.0,39.1759,39.329,39.1039,39.293,51600.0
2015-02-23 11:30:00,43.64,43.71,43.57,43.62,27500.0,39.302,39.365,39.239,39.284,27500.0
2015-02-23 12:00:00,43.63,43.65,43.6,43.61,24000.0,39.293,39.311,39.266,39.275,24000.0
2015-02-23 12:30:00,43.61,43.64,43.51,43.52,29500.0,39.275,39.302,39.1849,39.1939,29500.0
2015-02-23 13:00:00,43.52,43.55,43.48,43.53,18300.0,39.1939,39.2209,39.1579,39.2029,18300.0
2015-02-23 13:30:00,43.53,43.64,43.51,43.56,24300.0,39.2029,39.302,39.1849,39.23,24300.0
2015-02-23 14:00:00,43.57,43.62,43.49,43.52,23300.0,39.239,39.284,39.1669,39.1939,23300.0
2015-02-23 14:30:00,43.5,43.52,43.42,43.48,31800.0,39.1759,39.1939,39.1039,39.1579,31800.0
2015-02-23 15:00:00,43.47,43.49,43.39,43.46,43400.0,39.1489,39.1669,39.0768,39.1399,43400.0
2015-02-23 15:30:00,43.45,43.63,43.42,43.62,128000.0,39.1309,39.293,39.1039,39.284,128000.0
2015-02-24 09:30:00,44.43,44.49,43.05,43.88,183200.0,40.0135,40.0675,38.7706,39.5181,183200.0
2015-02-24 10:00:00,43.86,43.92,43.68,43.84,153600.0,39.5001,39.5542,39.338,39.4821,153600.0
2015-02-24 10:30:00,43.84,43.86,43.55,43.55,141400.0,39.4821,39.5001,39.2209,39.2209,141400.0
2015-02-24 11:00:00,43.55,43.6,43.42,43.43,127300.0,39.2209,39.266,39.1039,39.1129,127300.0
2015-02-24 11:30:00,43.44,43.54,43.41,43.51,98700.0,39.1219,39.2119,39.0949,39.1849,98700.0
2015-02-24 12:00:00,43.51,43.52,43.46,43.49,44800.0,39.1849,39.1939,39.1399,39.1669,44800.0
2015-02-24 12:30:00,43.5,43.64,43.39,43.63,62800.0,39.1759,39.302,39.0768,39.293,62800.0
2015-02-24 13:00:00,43.63,43.76,43.6,43.7,33000.0,39.293,39.4101,39.266,39.356,33000.0
2015-02-24 13:30:00,43.71,43.77,43.68,43.73,25700.0,39.365,39.4191,39.338,39.3831,25700.0
2015-02-24 14:00:00,43.73,43.75,43.66,43.68,27100.0,39.3831,39.4011,39.32,39.338,27100.0
2015-02-24 14:30:00,43.68,43.7,43.63,43.7,26700.0,39.338,39.356,39.293,39.356,26700.0
2015-02-24 15:00:00,43.71,43.84,43.71,43.81,48500.0,39.365,39.4821,39.365,39.4551,48500.0
2015-02-24 15:30:00,43.8,43.85,43.6,43.6,288300.0,39.4461,39.4911,39.266,39.266,288300.0
2015-02-25 09:30:00,43.46,43.6,43.3,43.53,35800.0,39.1489,39.275,39.0048,39.2119,35800.0
2015-02-25 10:00:00,43.5,43.6,43.5,43.53,20200.0,39.1849,39.275,39.1849,39.2119,20200.0
2015-02-25 10:30:00,43.56,43.62,43.54,43.57,30100.0,39.239,39.293,39.221,39.248,30100.0
2015-02-25 11:00:00,43.57,43.67,43.45,43.67,33000.0,39.248,39.3381,39.1399,39.3381,33000.0
2015-02-25 11:30:00,43.65,43.67,43.55,43.55,25100.0,39.32,39.3381,39.23,39.23,25100.0
2015-02-25 12:00:00,43.54,43.55,43.41,43.48,21200.0,39.221,39.23,39.1039,39.1669,21200.0
2015-02-25 12:30:00,43.47,43.56,43.45,43.47,17600.0,39.1579,39.239,39.1399,39.1579,17600.0
2015-02-25 13:00:00,43.49,43.54,43.47,43.49,29400.0,39.1759,39.221,39.1579,39.1759,29400.0
2015-02-25 13:30:00,43.5,43.66,43.5,43.59,22800.0,39.1849,39.3291,39.1849,39.266,22800.0
2015-02-25 14:00:00,43.6,43.63,43.55,43.6,21900.0,39.275,39.302,39.23,39.275,21900.0
2015-02-25 14:30:00,43.6,43.6,43.45,43.45,43400.0,39.275,39.275,39.1399,39.1399,43400.0
2015-02-25 15:00:00,43.44,43.47,43.32,43.32,34500.0,39.1309,39.1579,39.0228,39.0228,34500.0
2015-02-25 15:30:00,43.33,43.53,43.32,43.49,118300.0,39.0318,39.2119,39.0228,39.1759,118300.0
2015-02-26 09:30:00,43.5,43.58,43.44,43.49,49100.0,39.1849,39.257,39.1309,39.1759,49100.0
2015-02-26 10:00:00,43.48,43.72,43.46,43.7,62400.0,39.1669,39.3831,39.1489,39.3651,62400.0
2015-02-26 10:30:00,43.7,43.76,43.63,43.75,89500.0,39.3651,39.4191,39.302,39.4101,89500.0
2015-02-26 11:00:00,43.75,43.88,43.71,43.71,26600.0,39.4101,39.5272,39.3741,39.3741,26600.0
2015-02-26 11:30:00,43.71,43.72,43.59,43.59,27300.0,39.3741,39.3831,39.266,39.266,27300.0
2015-02-26 12:00:00,43.59,43.67,43.56,43.61,20700.0,39.266,39.3381,39.239,39.284,20700.0
2015-02-26 12:30:00,43.6,43.63,43.54,43.58,14000.0,39.275,39.302,39.221,39.257,14000.0
2015-02-26 13:00:00,43.59,43.66,43.56,43.6,28300.0,39.266,39.3291,39.239,39.275,28300.0
2015-02-26 13:30:00,43.61,43.62,43.57,43.58,28400.0,39.284,39.293,39.248,39.257,28400.0
2015-02-26 14:00:00,43.58,43.65,43.51,43.52,32200.0,39.257,39.32,39.1939,39.2029,32200.0
2015-02-26 14:30:00,43.51,43.55,43.43,43.5,61100.0,39.1939,39.23,39.1219,39.1849,61100.0
2015-02-26 15:00:00,43.5,43.62,43.47,43.61,67100.0,39.1849,39.293,39.1579,39.284,67100.0
2015-02-26 15:30:00,43.62,43.68,43.55,43.66,197200.0,39.293,39.3471,39.23,39.3291,197200.0
2015-02-27 09:30:00,43.72,44.05,43.64,43.71,99700.0,39.3831,39.6804,39.311,39.3741,99700.0
2015-02-27 10:00:00,43.71,43.83,43.61,43.75,32600.0,39.3741,39.4822,39.284,39.4101,32600.0
2015-02-27 10:30:00,43.76,43.78,43.51,43.72,79900.0,39.4191,39.4372,39.1939,39.3831,79900.0
2015-02-27 11:00:00,43.72,43.87,43.69,43.73,60000.0,39.3831,39.5182,39.3561,39.3921,60000.0
2015-02-27 11:30:00,43.74,43.87,43.73,43.76,57900.0,39.4011,39.5182,39.3921,39.4191,57900.0
2015-02-27 12:00:00,43.77,43.83,43.7,43.76,40800.0,39.4281,39.4822,39.3651,39.4191,40800.0
2015-02-27 12:30:00,43.78,43.84,43.76,43.84,33700.0,39.4372,39.4912,39.4191,39.4912,33700.0
2015-02-27 13:00:00,43.84,44.08,43.83,44.05,169100.0,39.4912,39.7074,39.4822,39.6804,169100.0
2015-02-27 13:30:00,44.05,44.06,43.91,44.05,40800.0,39.6804,39.6894,39.5543,39.6804,40800.0
2015-02-27 14:00:00,44.06,44.26,44.06,44.22,120800.0,39.6894,39.8695,39.6894,39.8335,120800.0
2015-02-27 14:30:00,44.21,44.21,43.98,43.99,87500.0,39.8245,39.8245,39.6173,39.6263,87500.0
2015-02-27 15:00:00,44.0,44.19,43.95,44.16,173300.0,39.6353,39.8065,39.5903,39.7795,173300.0
2015-02-27 15:30:00,44.16,44.24,44.09,44.19,582300.0,39.7795,39.8515,39.7164,39.8065,582300.0
2015-03-02 09:30:00,44.31,44.43,44.22,44.43,109000.0,39.9146,40.0227,39.8335,40.0227,109000.0
2015-03-02 10:00:00,44.42,44.45,44.23,44.24,100900.0,40.0137,40.0407,39.8425,39.8515,100900.0
2015-03-02 10:30:00,44.26,44.5,44.21,44.46,123900.0,39.8695,40.0857,39.8245,40.0497,123900.0
2015-03-02 11:00:00,44.46,44.5,44.29,44.33,75500.0,40.0497,40.0857,39.8966,39.9326,75500.0
2015-03-02 11:30:00,44.32,44.45,44.3,44.34,77500.0,39.9236,40.0407,39.9056,39.9416,77500.0
2015-03-02 12:00:00,44.33,44.34,44.14,44.17,37400.0,39.9326,39.9416,39.7614,39.7885,37400.0
2015-03-02 12:30:00,44.18,44.25,44.16,44.2,22100.0,39.7975,39.8605,39.7795,39.8155,22100.0
2015-03-02 13:00:00,44.19,44.23,44.18,44.21,28000.0,39.8065,39.8425,39.7975,39.8245,28000.0
2015-03-02 13:30:00,44.22,44.29,44.16,44.19,70100.0,39.8335,39.8966,39.7795,39.8065,70100.0
2015-03-02 14:00:00,44.19,44.21,44.09,44.15,47200.0,39.8065,39.8245,39.7164,39.7704,47200.0
2015-03-02 14:30:00,44.15,44.21,44.14,44.18,49100.0,39.7704,39.8245,39.7614,39.7975,49100.0
2015-03-02 15:00:00,44.18,44.21,44.13,44.15,86600.0,39.7975,39.8245,39.7524,39.7704,86600.0
2015-03-02 15:30:00,44.14,44.28,44.12,44.26,191400.0,39.7614,39.8876,39.7434,39.8695,191400.0
2015-03-03 09:30:00,44.17,44.8,44.1,44.4,171900.0,39.7885,40.356,39.7254,39.9956,171900.0
2015-03-03 10:00:00,44.4,44.44,44.32,44.4,126300.0,39.9956,40.0317,39.9236,39.9956,126300.0
2015-03-03 10:30:00,44.39,44.4,44.28,44.33,88700.0,39.9866,39.9956,39.8876,39.9326,88700.0
2015-03-03 11:00:00,44.33,44.39,44.29,44.35,50300.0,39.9326,39.9866,39.8966,39.9506,50300.0
2015-03-03 11:30:00,44.36,44.38,44.25,44.34,178700.0,39.9596,39.9776,39.8605,39.9416,178700.0
2015-03-03 12:00:00,44.34,44.36,44.2,44.24,43300.0,39.9416,39.9596,39.8155,39.8515,43300.0
2015-03-03 12:30:00,44.24,44.32,44.23,44.32,40100.0,39.8515,39.9236,39.8425,39.9236,40100.0
2015-03-03 13:00:00,44.34,44.36,44.18,44.2,197200.0,39.9416,39.9596,39.7975,39.8155,197200.0
2015-03-03 13:30:00,44.2,44.21,44.01,44.01,168400.0,39.8155,39.8245,39.6443,39.6443,168400.0
2015-03-03 14:00:00,44.01,44.12,43.99,44.11,89900.0,39.6443,39.7434,39.6263,39.7344,89900.0
2015-03-03 14:30:00,44.09,44.14,43.99,44.07,68400.0,39.7164,39.7614,39.6263,39.6984,68400.0
2015-03-03 15:00:00,44.07,44.15,44.03,44.06,172100.0,39.6984,39.7704,39.6624,39.6894,172100.0
2015-03-03 15:30:00,44.07,44.13,44.03,44.07,333800.0,39.6984,39.7524,39.6624,39.6984,333800.0
2015-03-04 09:30:00,44.71,44.73,44.2,44.39,2849900.0,40.2749,40.2929,39.8155,39.9866,2849900.0
2015-03-04 10:00:00,44.37,44.43,44.22,44.31,1106000.0,39.9686,40.0227,39.8335,39.9146,1106000.0
2015-03-04 10:30:00,44.31,44.39,44.09,44.29,1450000.0,39.9146,39.9866,39.7164,39.8966,1450000.0
2015-03-04 11:00:00,44.29,44.37,44.28,44.34,537000.0,39.8966,39.9686,39.8876,39.9416,537000.0
2015-03-04 11:30:00,44.33,44.48,44.32,44.46,498100.0,39.9326,40.0677,39.9236,40.0497,498100.0
2015-03-04 12:00:00,44.45,44.56,44.44,44.47,556300.0,40.0407,40.1398,40.0317,40.0587,556300.0
2015-03-04 12:30:00,44.47,44.55,44.39,44.5,358100.0,40.0587,40.1308,39.9866,40.0857,358100.0
2015-03-04 13:00:00,44.5,44.54,44.47,44.53,533500.0,40.0857,40.1218,40.0587,40.1128,533500.0
2015-03-04 13:30:00,44.53,44.58,44.43,44.44,703000.0,40.1128,40.1578,40.0227,40.0317,703000.0
2015-03-04 14:00:00,44.43,44.56,44.43,44.55,360200.0,40.0227,40.1398,40.0227,40.1308,360200.0
2015-03-04 14:30:00,44.54,44.6,44.53,44.57,488700.0,40.1218,40.1758,40.1128,40.1488,488700.0
2015-03-04 15:00:00,44.57,44.58,44.37,44.49,957700.0,40.1488,40.1578,39.9686,40.0767,957700.0
2015-03-04 15:30:00,44.48,44.51,44.25,44.31,1087900.0,40.0677,40.0947,39.8605,39.9146,1087900.0
2015-03-05 09:30:00,44.42,44.5,44.07,44.27,349500.0,40.0137,40.0857,39.6984,39.8785,349500.0
2015-03-05 10:00:00,44.27,44.47,44.2,44.4,220300.0,39.8785,40.0587,39.8155,39.9956,220300.0
2015-03-05 10:30:00,44.4,44.5,44.39,44.41,300500.0,39.9956,40.0857,39.9866,40.0047,300500.0
2015-03-05 11:00:00,44.41,44.47,44.34,44.35,327700.0,40.0047,40.0587,39.9416,39.9506,327700.0
2015-03-05 11:30:00,44.35,44.39,44.31,44.34,126200.0,39.9506,39.9866,39.9146,39.9416,126200.0
2015-03-05 12:00:00,44.34,44.41,44.31,44.36,162600.0,39.9416,40.0047,39.9146,39.9596,162600.0
2015-03-05 12:30:00,44.37,44.38,44.27,44.34,258900.0,39.9686,39.9776,39.8785,39.9416,258900.0
2015-03-05 13:00:00,44.35,44.37,44.26,44.32,250800.0,39.9506,39.9686,39.8695,39.9236,250800.0
2015-03-05 13:30:00,44.32,44.34,44.23,44.25,226100.0,39.9236,39.9416,39.8425,39.8605,226100.0
2015-03-05 14:00:00,44.25,44.3,44.18,44.2,440000.0,39.8605,39.9056,39.7975,39.8155,440000.0
2015-03-05 14:30:00,44.2,44.26,44.15,44.23,227800.0,39.8155,39.8695,39.7704,39.8425,227800.0
2015-03-05 15:00:00,44.22,44.24,44.15,44.17,548500.0,39.8335,39.8515,39.7704,39.7885,548500.0
2015-03-05 15:30:00,44.17,44.18,44.06,44.12,734400.0,39.7885,39.7975,39.6894,39.7434,734400.0
2015-03-06 09:30:00,44.2,44.5,44.06,44.45,683900.0,39.8155,40.0857,39.6894,40.0407,683900.0
2015-03-06 10:00:00,44.45,44.5,44.38,44.45,1133500.0,40.0407,40.0857,39.9776,40.0407,1133500.0
2015-03-06 10:30:00,44.45,44.46,44.37,44.44,271400.0,40.0407,40.0497,39.9686,40.0317,271400.0
2015-03-06 11:00:00,44.43,44.46,44.25,44.28,396900.0,40.0227,40.0497,39.8605,39.8876,396900.0
2015-03-06 11:30:00,44.28,44.31,44.26,44.3,285400.0,39.8876,39.9146,39.8695,39.9056,285400.0
2015-03-06 12:00:00,44.3,44.3,44.25,44.28,196500.0,39.9056,39.9056,39.8605,39.8876,196500.0
2015-03-06 12:30:00,44.28,44.31,44.18,44.27,211000.0,39.8876,39.9146,39.7975,39.8785,211000.0
2015-03-06 13:00:00,44.26,44.35,44.24,44.26,115300.0,39.8695,39.9506,39.8515,39.8695,115300.0
2015-03-06 13:30:00,44.26,44.26,44.1,44.17,150700.0,39.8695,39.8695,39.7254,39.7885,150700.0
2015-03-06 14:00:00,44.17,44.31,44.1,44.3,278900.0,39.7885,39.9146,39.7254,39.9056,278900.0
2015-03-06 14:30:00,44.29,44.35,44.16,44.19,177900.0,39.8966,39.9506,39.7795,39.8065,177900.0
2015-03-06 15:00:00,44.2,44.3,44.16,44.25,217600.0,39.8155,39.9056,39.7795,39.8605,217600.0
2015-03-06 15:30:00,44.25,44.28,44.18,44.23,412700.0,39.8605,39.8876,39.7975,39.8425,412700.0
2015-03-09 09:30:00,44.58,44.58,44.11,44.25,187600.0,40.1578,40.1578,39.7344,39.8605,187600.0
2015-03-09 10:00:00,44.26,44.28,44.17,44.23,123300.0,39.8695,39.8876,39.7885,39.8425,123300.0
2015-03-09 10:30:00,44.23,44.4,44.2,44.38,90600.0,39.8425,39.9956,39.8155,39.9776,90600.0
2015-03-09 11:00:00,44.37,44.51,44.36,44.47,201000.0,39.9686,40.0947,39.9596,40.0587,201000.0
2015-03-09 11:30:00,44.45,44.5,44.36,44.48,111100.0,40.0407,40.0857,39.9596,40.0677,111100.0
2015-03-09 12:00:00,44.48,44.5,44.35,44.38,125100.0,40.0677,40.0857,39.9506,39.9776,125100.0
2015-03-09 12:30:00,44.4,44.49,44.37,44.49,55600.0,39.9956,40.0767,39.9686,40.0767,55600.0
2015-03-09 13:00:00,44.49,44.49,44.42,44.47,105300.0,40.0767,40.0767,40.0137,40.0587,105300.0
2015-03-09 13:30:00,44.47,44.53,44.45,44.49,87100.0,40.0587,40.1128,40.0407,40.0767,87100.0
2015-03-09 14:00:00,44.5,44.59,44.48,44.59,131700.0,40.0857,40.1668,40.0677,40.1668,131700.0
2015-03-09 14:30:00,44.59,44.77,44.57,44.73,231600.0,40.1668,40.3289,40.1488,40.2929,231600.0
2015-03-09 15:00:00,44.73,44.74,44.6,44.68,180400.0,40.2929,40.3019,40.1758,40.2479,180400.0
2015-03-09 15:30:00,44.68,44.72,44.66,44.69,323400.0,40.2479,40.2839,40.2299,40.2569,323400.0
2015-03-10 09:30:00,43.9,44.17,43.61,43.64,231600.0,39.5452,39.7885,39.284,39.311,231600.0
2015-03-10 10:00:00,43.64,43.64,43.36,43.52,354200.0,39.311,39.311,39.0588,39.2029,354200.0
2015-03-10 10:30:00,43.51,43.67,43.45,43.55,267300.0,39.1939,39.3381,39.1399,39.23,267300.0
2015-03-10 11:00:00,43.55,43.71,43.53,43.62,244300.0,39.23,39.3741,39.2119,39.293,244300.0
2015-03-10 11:30:00,43.62,43.63,43.42,43.44,202400.0,39.293,39.302,39.1129,39.1309,202400.0
2015-03-10 12:00:00,43.43,43.6,43.43,43.51,172700.0,39.1219,39.275,39.1219,39.1939,172700.0
2015-03-10 12:30:00,43.5,43.74,43.48,43.71,402900.0,39.1849,39.4011,39.1669,39.3741,402900.0
2015-03-10 13:00:00,43.71,43.85,43.65,43.8,324700.0,39.3741,39.5002,39.32,39.4552,324700.0
2015-03-10 13:30:00,43.81,43.81,43.66,43.71,225700.0,39.4642,39.4642,39.3291,39.3741,225700.0
2015-03-10 14:00:00,43.7,43.78,43.55,43.56,152300.0,39.3651,39.4372,39.23,39.239,152300.0
2015-03-10 14:30:00,43.56,43.71,43.54,43.66,126600.0,39.239,39.3741,39.221,39.3291,126600.0
2015-03-10 15:00:00,43.64,43.77,43.56,43.67,457800.0,39.311,39.4281,39.239,39.3381,457800.0
2015-03-10 15:30:00,43.68,43.73,43.34,43.35,839800.0,39.3471,39.3921,39.0408,39.0498,839800.0
2015-03-11 09:30:00,43.49,43.75,43.46,43.56,309200.0,39.1759,39.4101,39.1489,39.239,309200.0
2015-03-11 10:00:00,43.57,43.88,43.57,43.73,270300.0,39.248,39.5272,39.248,39.3921,270300.0
2015-03-11 10:30:00,43.74,43.78,43.17,43.29,454400.0,39.4011,39.4372,38.8877,38.9958,454400.0
2015-03-11 11:00:00,43.29,43.63,43.23,43.63,169600.0,38.9958,39.302,38.9417,39.302,169600.0
2015-03-11 11:30:00,43.61,43.76,43.61,43.75,108700.0,39.284,39.4191,39.284,39.4101,108700.0
2015-03-11 12:00:00,43.75,43.91,43.73,43.88,152600.0,39.4101,39.5543,39.3921,39.5272,152600.0
2015-03-11 12:30:00,43.89,43.96,43.71,43.88,120600.0,39.5362,39.5993,39.3741,39.5272,120600.0
2015-03-11 13:00:00,43.89,43.99,43.72,43.84,152700.0,39.5362,39.6263,39.3831,39.4912,152700.0
2015-03-11 13:30:00,43.84,43.85,43.56,43.74,200900.0,39.4912,39.5002,39.239,39.4011,200900.0
2015-03-11 14:00:00,43.73,43.9,43.72,43.81,104800.0,39.3921,39.5452,39.3831,39.4642,104800.0
2015-03-11 14:30:00,43.81,44.05,43.8,44.04,104800.0,39.4642,39.6804,39.4552,39.6714,104800.0
2015-03-11 15:00:00,44.05,44.06,43.94,43.97,152900.0,39.6804,39.6894,39.5813,39.6083,152900.0
2015-03-11 15:30:00,43.96,44.02,43.82,44.01,422200.0,39.5993,39.6533,39.4732,39.6443,422200.0
2015-03-12 09:30:00,44.23,44.46,44.17,44.31,554200.0,39.8425,40.0497,39.7885,39.9146,554200.0
2015-03-12 10:00:00,44.29,44.47,44.27,44.33,231300.0,39.8966,40.0587,39.8785,39.9326,231300.0
2015-03-12 10:30:00,44.34,44.43,44.3,44.38,203400.0,39.9416,40.0227,39.9056,39.9776,203400.0
2015-03-12 11:00:00,44.38,44.52,44.36,44.5,167100.0,39.9776,40.1037,39.9596,40.0857,167100.0
2015-03-12 11:30:00,44.49,44.65,44.48,44.6,174800.0,40.0767,40.2208,40.0677,40.1758,174800.0
2015-03-12 12:00:00,44.59,44.68,44.59,44.68,116900.0,40.1668,40.2479,40.1668,40.2479,116900.0
2015-03-12 12:30:00,44.68,44.7,44.65,44.68,103300.0,40.2479,40.2659,40.2208,40.2479,103300.0
2015-03-12 13:00:00,44.67,44.7,44.56,44.64,186100.0,40.2389,40.2659,40.1398,40.2118,186100.0
2015-03-12 13:30:00,44.64,44.75,44.61,44.66,110200.0,40.2118,40.3109,40.1848,40.2299,110200.0
2015-03-12 14:00:00,44.66,44.79,44.65,44.75,227100.0,40.2299,40.347,40.2208,40.3109,227100.0
2015-03-12 14:30:00,44.75,44.75,44.69,44.74,97700.0,40.3109,40.3109,40.2569,40.3019,97700.0
2015-03-12 15:00:00,44.74,44.83,44.7,44.83,240300.0,40.3019,40.383,40.2659,40.383,240300.0
2015-03-12 15:30:00,44.82,44.95,44.81,44.93,539000.0,40.374,40.4911,40.365,40.4731,539000.0
2015-03-13 09:30:00,44.75,44.82,44.4,44.69,111700.0,40.3109,40.374,39.9956,40.2569,111700.0
2015-03-13 10:00:00,44.67,44.71,44.53,44.59,92100.0,40.2389,40.2749,40.1128,40.1668,92100.0
2015-03-13 10:30:00,44.58,44.59,44.3,44.31,144400.0,40.1578,40.1668,39.9056,39.9146,144400.0
2015-03-13 11:00:00,44.29,44.43,44.22,44.29,201200.0,39.8966,40.0227,39.8335,39.8966,201200.0
2015-03-13 11:30:00,44.29,44.34,44.1,44.14,160200.0,39.8966,39.9416,39.7254,39.7614,160200.0
2015-03-13 12:00:00,44.14,44.3,44.09,44.29,80300.0,39.7614,39.9056,39.7164,39.8966,80300.0
2015-03-13 12:30:00,44.29,44.38,44.27,44.36,44700.0,39.8966,39.9776,39.8785,39.9596,44700.0
2015-03-13 13:00:00,44.34,44.39,44.29,44.29,47700.0,39.9416,39.9866,39.8966,39.8966,47700.0
2015-03-13 13:30:00,44.3,44.44,44.3,44.36,63400.0,39.9056,40.0317,39.9056,39.9596,63400.0
2015-03-13 14:00:00,44.37,44.38,44.28,44.37,76400.0,39.9686,39.9776,39.8876,39.9686,76400.0
2015-03-13 14:30:00,44.38,44.52,44.37,44.52,68400.0,39.9776,40.1037,39.9686,40.1037,68400.0
2015-03-13 15:00:00,44.52,44.61,44.47,44.55,91400.0,40.1037,40.1848,40.0587,40.1308,91400.0
2015-03-13 15:30:00,44.54,44.74,44.45,44.66,669500.0,40.1218,40.3019,40.0407,40.2299,669500.0
2015-03-16 09:30:00,44.89,44.97,44.62,44.72,168600.0,40.437,40.5091,40.1938,40.2839,168600.0
2015-03-16 10:00:00,44.72,44.81,44.58,44.59,124800.0,40.2839,40.365,40.1578,40.1668,124800.0
2015-03-16 10:30:00,44.59,44.65,44.55,44.63,88000.0,40.1668,40.2208,40.1308,40.2028,88000.0
2015-03-16 11:00:00,44.63,44.65,44.57,44.6,108100.0,40.2028,40.2208,40.1488,40.1758,108100.0
2015-03-16 11:30:00,44.6,44.76,44.58,44.75,96600.0,40.1758,40.3199,40.1578,40.3109,96600.0
2015-03-16 12:00:00,44.75,44.75,44.67,44.67,52100.0,40.3109,40.3109,40.2389,40.2389,52100.0
2015-03-16 12:30:00,44.66,44.66,44.57,44.57,90100.0,40.2299,40.2299,40.1488,40.1488,90100.0
2015-03-16 13:00:00,44.57,44.75,44.55,44.73,76800.0,40.1488,40.3109,40.1308,40.2929,76800.0
2015-03-16 13:30:00,44.73,44.87,44.73,44.85,75800.0,40.2929,40.419,40.2929,40.401,75800.0
2015-03-16 14:00:00,44.84,44.84,44.74,44.8,83100.0,40.392,40.392,40.3019,40.356,83100.0
2015-03-16 14:30:00,44.8,44.94,44.8,44.85,114100.0,40.356,40.4821,40.356,40.401,114100.0
2015-03-16 15:00:00,44.85,44.89,44.83,44.88,152300.0,40.401,40.437,40.383,40.428,152300.0
2015-03-16 15:30:00,44.88,44.95,44.86,44.9,375300.0,40.428,40.4911,40.41,40.446,375300.0
2015-03-17 09:30:00,44.52,44.95,44.46,44.78,83800.0,40.1037,40.4911,40.0497,40.338,83800.0
2015-03-17 10:00:00,44.77,44.8,44.7,44.74,57900.0,40.3289,40.356,40.2659,40.3019,57900.0
2015-03-17 10:30:00,44.75,44.79,44.69,44.72,89000.0,40.3109,40.347,40.2569,40.2839,89000.0
2015-03-17 11:00:00,44.72,44.72,44.51,44.58,136500.0,40.2839,40.2839,40.0947,40.1578,136500.0
2015-03-17 11:30:00,44.59,44.65,44.48,44.5,67300.0,40.1668,40.2208,40.0677,40.0857,67300.0
2015-03-17 12:00:00,44.51,44.67,44.44,44.67,72200.0,40.0947,40.2389,40.0317,40.2389,72200.0
2015-03-17 12:30:00,44.67,44.67,44.44,44.52,227400.0,40.2389,40.2389,40.0317,40.1037,227400.0
2015-03-17 13:00:00,44.53,44.56,44.48,44.48,89200.0,40.1128,40.1398,40.0677,40.0677,89200.0
2015-03-17 13:30:00,44.48,44.65,44.48,44.63,144800.0,40.0677,40.2208,40.0677,40.2028,144800.0
2015-03-17 14:00:00,44.63,44.63,44.3,44.33,258100.0,40.2028,40.2028,39.9056,39.9326,258100.0
2015-03-17 14:30:00,44.33,44.4,44.28,44.4,196300.0,39.9326,39.9956,39.8876,39.9956,196300.0
2015-03-17 15:00:00,44.4,44.53,44.4,44.52,173200.0,39.9956,40.1128,39.9956,40.1037,173200.0
2015-03-17 15:30:00,44.51,44.52,44.37,44.41,393000.0,40.0947,40.1037,39.9686,40.0047,393000.0
2015-03-18 09:30:00,44.24,44.53,44.11,44.13,69400.0,39.8515,40.1128,39.7344,39.7524,69400.0
2015-03-18 10:00:00,44.13,44.35,44.13,44.24,131600.0,39.7524,39.9506,39.7524,39.8515,131600.0
2015-03-18 10:30:00,44.26,44.42,44.21,44.23,42700.0,39.8695,40.0137,39.8245,39.8425,42700.0
2015-03-18 11:00:00,44.24,44.25,44.17,44.23,98700.0,39.8515,39.8605,39.7885,39.8425,98700.0
2015-03-18 11:30:00,44.23,44.28,44.11,44.22,74800.0,39.8425,39.8876,39.7344,39.8335,74800.0
2015-03-18 12:00:00,44.22,44.25,44.17,44.23,133700.0,39.8335,39.8605,39.7885,39.8425,133700.0
2015-03-18 12:30:00,44.23,44.4,44.22,44.4,57900.0,39.8425,39.9956,39.8335,39.9956,57900.0
2015-03-18 13:00:00,44.4,44.41,44.34,44.36,80800.0,39.9956,40.0047,39.9416,39.9596,80800.0
2015-03-18 13:30:00,44.37,44.5,44.36,44.47,73300.0,39.9686,40.0857,39.9596,40.0587,73300.0
2015-03-18 14:00:00,44.49,44.68,44.39,44.46,268100.0,40.0767,40.2479,39.9866,40.0497,268100.0
2015-03-18 14:30:00,44.46,44.6,44.4,44.42,182300.0,40.0497,40.1758,39.9956,40.0137,182300.0
2015-03-18 15:00:00,44.41,44.64,44.36,44.37,164100.0,40.0047,40.2118,39.9596,39.9686,164100.0
2015-03-18 15:30:00,44.37,44.42,44.22,44.37,521700.0,39.9686,40.0137,39.8335,39.9686,521700.0
2015-03-19 09:30:00,44.25,44.42,44.1,44.17,74000.0,39.8605,40.0137,39.7254,39.7885,74000.0
2015-03-19 10:00:00,44.16,44.22,43.97,44.0,82200.0,39.7795,39.8335,39.6083,39.6353,82200.0
2015-03-19 10:30:00,44.0,44.04,43.93,43.95,219300.0,39.6353,39.6714,39.5723,39.5903,219300.0
2015-03-19 11:00:00,43.95,43.96,43.91,43.93,85700.0,39.5903,39.5993,39.5543,39.5723,85700.0
2015-03-19 11:30:00,43.92,43.94,43.77,43.85,229900.0,39.5633,39.5813,39.4281,39.5002,229900.0
2015-03-19 12:00:00,43.85,43.97,43.81,43.96,83600.0,39.5002,39.6083,39.4642,39.5993,83600.0
2015-03-19 12:30:00,43.97,44.0,43.92,43.95,59100.0,39.6083,39.6353,39.5633,39.5903,59100.0
2015-03-19 13:00:00,43.94,44.07,43.91,44.02,57200.0,39.5813,39.6984,39.5543,39.6533,57200.0
2015-03-19 13:30:00,44.03,44.05,43.97,44.01,71000.0,39.6624,39.6804,39.6083,39.6443,71000.0
2015-03-19 14:00:00,44.02,44.1,43.99,44.09,66400.0,39.6533,39.7254,39.6263,39.7164,66400.0
2015-03-19 14:30:00,44.08,44.2,44.08,44.17,94900.0,39.7074,39.8155,39.7074,39.7885,94900.0
2015-03-19 15:00:00,44.18,44.21,44.13,44.21,137400.0,39.7975,39.8245,39.7524,39.8245,137400.0
2015-03-19 15:30:00,44.2,44.26,44.16,44.22,389000.0,39.8155,39.8695,39.7795,39.8335,389000.0
2015-03-20 09:30:00,44.41,44.54,44.17,44.42,70000.0,40.0047,40.1218,39.7885,40.0137,70000.0
2015-03-20 10:00:00,44.44,44.63,44.42,44.63,55600.0,40.0317,40.2028,40.0137,40.2028,55600.0
2015-03-20 10:30:00,44.62,44.73,44.6,44.69,59600.0,40.1938,40.2929,40.1758,40.2569,59600.0
2015-03-20 11:00:00,44.68,44.75,44.66,44.69,73700.0,40.2479,40.3109,40.2299,40.2569,73700.0
2015-03-20 11:30:00,44.69,44.73,44.65,44.66,90700.0,40.2569,40.2929,40.2208,40.2299,90700.0
2015-03-20 12:00:00,44.66,44.79,44.65,44.7,76100.0,40.2299,40.347,40.2208,40.2659,76100.0
2015-03-20 12:30:00,44.7,44.78,44.67,44.73,73800.0,40.2659,40.338,40.2389,40.2929,73800.0
2015-03-20 13:00:00,44.73,44.75,44.66,44.71,222900.0,40.2929,40.3109,40.2299,40.2749,222900.0
2015-03-20 13:30:00,44.71,44.81,44.68,44.71,129900.0,40.2749,40.365,40.2479,40.2749,129900.0
2015-03-20 14:00:00,44.72,44.72,44.64,44.65,103800.0,40.2839,40.2839,40.2118,40.2208,103800.0
2015-03-20 14:30:00,44.65,44.65,44.51,44.52,189700.0,40.2208,40.2208,40.0947,40.1037,189700.0
2015-03-20 15:00:00,44.53,44.53,44.27,44.32,302300.0,40.1128,40.1128,39.8785,39.9236,302300.0
2015-03-20 15:30:00,44.33,44.43,44.27,44.35,501400.0,39.9326,40.0227,39.8785,39.9506,501400.0
2015-03-23 09:30:00,44.38,44.69,44.36,44.45,67700.0,39.9776,40.2569,39.9596,40.0407,67700.0
2015-03-23 10:00:00,44.5,44.6,44.45,44.46,80900.0,40.0857,40.1758,40.0407,40.0497,80900.0
2015-03-23 10:30:00,44.46,44.47,44.26,44.32,122800.0,40.0497,40.0587,39.8695,39.9236,122800.0
2015-03-23 11:00:00,44.31,44.49,44.3,44.41,75600.0,39.9146,40.0767,39.9056,40.0047,75600.0
2015-03-23 11:30:00,44.41,44.48,44.3,44.46,66600.0,40.0047,40.0677,39.9056,40.0497,66600.0
2015-03-23 12:00:00,44.45,44.47,44.3,44.4,48700.0,40.0407,40.0587,39.9056,39.9956,48700.0
2015-03-23 12:30:00,44.4,44.51,44.39,44.49,39000.0,39.9956,40.0947,39.9866,40.0767,39000.0
2015-03-23 13:00:00,44.5,44.59,44.46,44.46,95500.0,40.0857,40.1668,40.0497,40.0497,95500.0
2015-03-23 13:30:00,44.46,44.58,44.46,44.58,189000.0,40.0497,40.1578,40.0497,40.1578,189000.0
2015-03-23 14:00:00,44.57,44.6,44.46,44.53,143900.0,40.1488,40.1758,40.0497,40.1128,143900.0
2015-03-23 14:30:00,44.53,44.55,44.46,44.47,87700.0,40.1128,40.1308,40.0497,40.0587,87700.0
2015-03-23 15:00:00,44.47,44.56,44.46,44.53,106600.0,40.0587,40.1398,40.0497,40.1128,106600.0
2015-03-23 15:30:00,44.54,44.57,44.33,44.34,341100.0,40.1218,40.1488,39.9326,39.9416,341100.0
2015-03-24 09:30:00,44.39,44.57,44.08,44.26,128200.0,39.9866,40.1488,39.7074,39.8695,128200.0
2015-03-24 10:00:00,44.26,44.34,44.18,44.27,113500.0,39.8695,39.9416,39.7975,39.8785,113500.0
2015-03-24 10:30:00,44.27,44.37,44.23,44.33,90900.0,39.8785,39.9686,39.8425,39.9326,90900.0
2015-03-24 11:00:00,44.34,44.35,44.23,44.23,94000.0,39.9416,39.9506,39.8425,39.8425,94000.0
2015-03-24 11:30:00,44.23,44.29,44.21,44.23,62800.0,39.8425,39.8966,39.8245,39.8425,62800.0
2015-03-24 12:00:00,44.23,44.23,44.12,44.12,64600.0,39.8425,39.8425,39.7434,39.7434,64600.0
2015-03-24 12:30:00,44.13,44.13,43.97,43.98,134500.0,39.7524,39.7524,39.6083,39.6173,134500.0
2015-03-24 13:00:00,43.98,44.01,43.89,43.94,66100.0,39.6173,39.6443,39.5362,39.5813,66100.0
2015-03-24 13:30:00,43.95,43.96,43.9,43.95,56400.0,39.5903,39.5993,39.5452,39.5903,56400.0
2015-03-24 14:00:00,43.94,43.96,43.86,43.92,70600.0,39.5813,39.5993,39.5092,39.5633,70600.0
2015-03-24 14:30:00,43.92,43.95,43.8,43.83,143000.0,39.5633,39.5903,39.4552,39.4822,143000.0
2015-03-24 15:00:00,43.83,43.96,43.82,43.83,184200.0,39.4822,39.5993,39.4732,39.4822,184200.0
2015-03-24 15:30:00,43.83,43.85,43.72,43.78,557700.0,39.4822,39.5002,39.3831,39.4372,557700.0
2015-03-25 09:30:00,43.96,44.1,43.75,43.78,178400.0,39.5993,39.7254,39.4101,39.4372,178400.0
2015-03-25 10:00:00,43.77,43.87,43.68,43.7,265700.0,39.4281,39.5182,39.3471,39.3651,265700.0
2015-03-25 10:30:00,43.71,43.75,43.52,43.54,208200.0,39.3741,39.4101,39.2029,39.221,208200.0
2015-03-25 11:00:00,43.54,43.74,43.48,43.5,219500.0,39.221,39.4011,39.1669,39.1849,219500.0
2015-03-25 11:30:00,43.51,43.52,43.34,43.49,186800.0,39.1939,39.2029,39.0408,39.1759,186800.0
2015-03-25 12:00:00,43.5,43.52,43.14,43.29,248800.0,39.1849,39.2029,38.8606,38.9958,248800.0
2015-03-25 12:30:00,43.3,43.49,43.2,43.23,116800.0,39.0048,39.1759,38.9147,38.9417,116800.0
2015-03-25 13:00:00,43.23,43.5,43.22,43.46,124500.0,38.9417,39.1849,38.9327,39.1489,124500.0
2015-03-25 13:30:00,43.46,43.62,43.43,43.58,108500.0,39.1489,39.293,39.1219,39.257,108500.0
2015-03-25 14:00:00,43.58,43.6,43.48,43.56,109100.0,39.257,39.275,39.1669,39.239,109100.0
2015-03-25 14:30:00,43.56,43.6,43.47,43.57,122000.0,39.239,39.275,39.1579,39.248,122000.0
2015-03-25 15:00:00,43.56,43.58,43.44,43.45,179100.0,39.239,39.257,39.1309,39.1399,179100.0
2015-03-25 15:30:00,43.45,43.45,43.13,43.18,912900.0,39.1399,39.1399,38.8516,38.8967,912900.0
2015-03-26 09:30:00,43.09,43.12,42.84,42.86,106600.0,38.8156,38.8426,38.5904,38.6084,106600.0
2015-03-26 10:00:00,42.87,42.95,42.7,42.8,134000.0,38.6174,38.6895,38.4643,38.5544,134000.0
2015-03-26 10:30:00,42.8,43.12,42.8,43.12,136800.0,38.5544,38.8426,38.5544,38.8426,136800.0
2015-03-26 11:00:00,43.12,43.12,42.86,42.99,136200.0,38.8426,38.8426,38.6084,38.7255,136200.0
2015-03-26 11:30:00,42.98,43.09,42.95,43.04,164700.0,38.7165,38.8156,38.6895,38.7706,164700.0
2015-03-26 12:00:00,43.04,43.05,42.96,42.98,127600.0,38.7706,38.7796,38.6985,38.7165,127600.0
2015-03-26 12:30:00,42.98,43.02,42.98,43.0,102000.0,38.7165,38.7525,38.7165,38.7345,102000.0
2015-03-26 13:00:00,43.0,43.08,42.93,43.07,69500.0,38.7345,38.8066,38.6715,38.7976,69500.0
2015-03-26 13:30:00,43.06,43.29,43.03,43.26,55700.0,38.7886,38.9958,38.7615,38.9687,55700.0
2015-03-26 14:00:00,43.26,43.27,43.16,43.18,73200.0,38.9687,38.9777,38.8787,38.8967,73200.0
2015-03-26 14:30:00,43.18,43.25,43.14,43.17,53200.0,38.8967,38.9597,38.8606,38.8877,53200.0
2015-03-26 15:00:00,43.15,43.29,43.12,43.27,133200.0,38.8696,38.9958,38.8426,38.9777,133200.0
2015-03-26 15:30:00,43.27,43.34,43.19,43.2,439500.0,38.9777,39.0408,38.9057,38.9147,439500.0
2015-03-27 09:30:00,43.1,43.15,42.94,43.05,130900.0,38.8246,38.8696,38.6805,38.7796,130900.0
2015-03-27 10:00:00,43.01,43.11,42.96,43.09,217000.0,38.7435,38.8336,38.6985,38.8156,217000.0
2015-03-27 10:30:00,43.09,43.12,43.03,43.06,283500.0,38.8156,38.8426,38.7615,38.7886,283500.0
2015-03-27 11:00:00,43.05,43.18,43.04,43.09,68300.0,38.7796,38.8967,38.7706,38.8156,68300.0
2015-03-27 11:30:00,43.09,43.15,43.05,43.15,153700.0,38.8156,38.8696,38.7796,38.8696,153700.0
2015-03-27 12:00:00,43.15,43.18,43.05,43.07,119000.0,38.8696,38.8967,38.7796,38.7976,119000.0
2015-03-27 12:30:00,43.07,43.11,42.96,43.0,86800.0,38.7976,38.8336,38.6985,38.7345,86800.0
2015-03-27 13:00:00,43.0,43.08,42.96,43.02,54900.0,38.7345,38.8066,38.6985,38.7525,54900.0
2015-03-27 13:30:00,43.02,43.19,43.0,43.18,51400.0,38.7525,38.9057,38.7345,38.8967,51400.0
2015-03-27 14:00:00,43.18,43.28,43.16,43.27,73800.0,38.8967,38.9867,38.8787,38.9777,73800.0
2015-03-27 14:30:00,43.27,43.31,43.22,43.29,76600.0,38.9777,39.0138,38.9327,38.9958,76600.0
2015-03-27 15:00:00,43.29,43.32,43.22,43.23,107300.0,38.9958,39.0228,38.9327,38.9417,107300.0
2015-03-27 15:30:00,43.24,43.3,43.2,43.29,214800.0,38.9507,39.0048,38.9147,38.9958,214800.0
2015-03-30 09:30:00,43.5,43.94,43.49,43.88,183800.0,39.1849,39.5813,39.1759,39.5272,183800.0
2015-03-30 10:00:00,43.88,44.01,43.63,43.65,236100.0,39.5272,39.6443,39.302,39.32,236100.0
2015-03-30 10:30:00,43.64,43.65,43.42,43.46,218600.0,39.311,39.32,39.1129,39.1489,218600.0
2015-03-30 11:00:00,43.47,43.48,43.19,43.21,172900.0,39.1579,39.1669,38.9057,38.9237,172900.0
2015-03-30 11:30:00,43.22,43.25,43.09,43.11,289900.0,38.9327,38.9597,38.8156,38.8336,289900.0
2015-03-30 12:00:00,43.12,43.15,43.03,43.04,137900.0,38.8426,38.8696,38.7615,38.7706,137900.0
2015-03-30 12:30:00,43.05,43.21,43.03,43.21,172000.0,38.7796,38.9237,38.7615,38.9237,172000.0
2015-03-30 13:00:00,43.21,43.28,43.17,43.25,173200.0,38.9237,38.9867,38.8877,38.9597,173200.0
2015-03-30 13:30:00,43.25,43.3,43.19,43.2,140800.0,38.9597,39.0048,38.9057,38.9147,140800.0
2015-03-30 14:00:00,43.19,43.25,43.1,43.11,174800.0,38.9057,38.9597,38.8246,38.8336,174800.0
2015-03-30 14:30:00,43.1,43.22,43.06,43.18,169600.0,38.8246,38.9327,38.7886,38.8967,169600.0
2015-03-30 15:00:00,43.19,43.27,43.14,43.27,242400.0,38.9057,38.9777,38.8606,38.9777,242400.0
2015-03-30 15:30:00,43.27,43.36,43.16,43.28,617500.0,38.9777,39.0588,38.8787,38.9867,617500.0
2015-03-31 09:30:00,43.15,43.23,42.88,43.0,166900.0,38.8696,38.9417,38.6264,38.7345,166900.0
2015-03-31 10:00:00,43.0,43.06,42.94,43.0,102300.0,38.7345,38.7886,38.6805,38.7345,102300.0
2015-03-31 10:30:00,43.0,43.0,42.9,42.93,103300.0,38.7345,38.7345,38.6444,38.6715,103300.0
2015-03-31 11:00:00,42.94,43.01,42.93,42.96,166000.0,38.6805,38.7435,38.6715,38.6985,166000.0
2015-03-31 11:30:00,42.96,42.99,42.87,42.99,107000.0,38.6985,38.7255,38.6174,38.7255,107000.0
2015-03-31 12:00:00,42.98,43.01,42.92,42.98,107400.0,38.7165,38.7435,38.6625,38.7165,107400.0
2015-03-31 12:30:00,42.98,43.11,42.98,43.1,149200.0,38.7165,38.8336,38.7165,38.8246,149200.0
2015-03-31 13:00:00,43.11,43.18,43.08,43.08,78600.0,38.8336,38.8967,38.8066,38.8066,78600.0
2015-03-31 13:30:00,43.08,43.11,42.97,42.98,153300.0,38.8066,38.8336,38.7075,38.7165,153300.0
2015-03-31 14:00:00,42.98,43.13,42.98,43.12,144000.0,38.7165,38.8516,38.7165,38.8426,144000.0
2015-03-31 14:30:00,43.12,43.14,43.02,43.12,172300.0,38.8426,38.8606,38.7525,38.8426,172300.0
2015-03-31 15:00:00,43.12,43.12,42.85,42.92,189900.0,38.8426,38.8426,38.5994,38.6625,189900.0
2015-03-31 15:30:00,42.92,43.16,42.9,43.11,508400.0,38.6625,38.8787,38.6444,38.8336,508400.0
2015-04-01 09:30:00,43.18,43.32,43.1,43.23,199600.0,38.8967,39.0228,38.8246,38.9417,199600.0
2015-04-01 10:00:00,43.22,43.39,43.21,43.39,134100.0,38.9327,39.0858,38.9237,39.0858,134100.0
2015-04-01 10:30:00,43.39,43.8,43.37,43.76,205000.0,39.0858,39.4552,39.0678,39.4191,205000.0
2015-04-01 11:00:00,43.76,43.98,43.7,43.9,587400.0,39.4191,39.6173,39.3651,39.5452,587400.0
2015-04-01 11:30:00,43.89,43.89,43.77,43.86,178900.0,39.5362,39.5362,39.4281,39.5092,178900.0
2015-04-01 12:00:00,43.85,43.92,43.71,43.76,415500.0,39.5002,39.5633,39.3741,39.4191,415500.0
2015-04-01 12:30:00,43.77,43.91,43.73,43.87,92100.0,39.4281,39.5543,39.3921,39.5182,92100.0
2015-04-01 13:00:00,43.87,43.99,43.8,43.98,176400.0,39.5182,39.6263,39.4552,39.6173,176400.0
2015-04-01 13:30:00,43.97,44.12,43.93,44.05,358500.0,39.6083,39.7434,39.5723,39.6804,358500.0
2015-04-01 14:00:00,44.05,44.07,43.95,43.96,209600.0,39.6804,39.6984,39.5903,39.5993,209600.0
2015-04-01 14:30:00,43.95,43.96,43.86,43.93,519900.0,39.5903,39.5993,39.5092,39.5723,519900.0
2015-04-01 15:00:00,43.93,43.94,43.86,43.91,255500.0,39.5723,39.5813,39.5092,39.5543,255500.0
2015-04-01 15:30:00,43.91,44.03,43.9,44.02,1118800.0,39.5543,39.6624,39.5452,39.6533,1118800.0
2015-04-02 09:30:00,44.0,44.34,43.88,44.21,170100.0,39.6353,39.9416,39.5272,39.8245,170100.0
2015-04-02 10:00:00,44.22,44.24,44.0,44.05,93100.0,39.8335,39.8515,39.6353,39.6804,93100.0
2015-04-02 10:30:00,44.06,44.07,43.82,43.87,97300.0,39.6894,39.6984,39.4732,39.5182,97300.0
2015-04-02 11:00:00,43.88,44.01,43.87,43.91,104600.0,39.5272,39.6443,39.5182,39.5543,104600.0
2015-04-02 11:30:00,43.92,44.02,43.85,43.91,122300.0,39.5633,39.6533,39.5002,39.5543,122300.0
2015-04-02 12:00:00,43.9,43.93,43.87,43.88,67900.0,39.5452,39.5723,39.5182,39.5272,67900.0
2015-04-02 12:30:00,43.88,43.93,43.78,43.79,80500.0,39.5272,39.5723,39.4372,39.4462,80500.0
2015-04-02 13:00:00,43.79,43.98,43.78,43.9,140600.0,39.4462,39.6173,39.4372,39.5452,140600.0
2015-04-02 13:30:00,43.9,43.96,43.83,43.92,163400.0,39.5452,39.5993,39.4822,39.5633,163400.0
2015-04-02 14:00:00,43.93,44.05,43.86,43.87,95300.0,39.5723,39.6804,39.5092,39.5182,95300.0
2015-04-02 14:30:00,43.87,43.97,43.85,43.9,107400.0,39.5182,39.6083,39.5002,39.5452,107400.0
2015-04-02 15:00:00,43.9,43.9,43.73,43.86,174500.0,39.5452,39.5452,39.3921,39.5092,174500.0
2015-04-02 15:30:00,43.86,44.06,43.85,43.96,345700.0,39.5092,39.6894,39.5002,39.5993,345700.0
2015-04-06 09:30:00,43.43,43.6,43.24,43.53,128300.0,39.1219,39.275,38.9507,39.2119,128300.0
2015-04-06 10:00:00,43.54,43.73,43.53,43.71,123100.0,39.221,39.3921,39.2119,39.3741,123100.0
2015-04-06 10:30:00,43.71,43.87,43.71,43.82,154300.0,39.3741,39.5182,39.3741,39.4732,154300.0
2015-04-06 11:00:00,43.82,43.97,43.81,43.91,202000.0,39.4732,39.6083,39.4642,39.5543,202000.0
2015-04-06 11:30:00,43.91,43.98,43.88,43.91,102000.0,39.5543,39.6173,39.5272,39.5543,102000.0
2015-04-06 12:00:00,43.9,43.95,43.86,43.87,61300.0,39.5452,39.5903,39.5092,39.5182,61300.0
2015-04-06 12:30:00,43.88,43.98,43.88,43.96,161700.0,39.5272,39.6173,39.5272,39.5993,161700.0
2015-04-06 13:00:00,43.96,44.0,43.91,43.93,87400.0,39.5993,39.6353,39.5543,39.5723,87400.0
2015-04-06 13:30:00,43.93,43.95,43.88,43.94,339300.0,39.5723,39.5903,39.5272,39.5813,339300.0
2015-04-06 14:00:00,43.94,43.98,43.93,43.94,136400.0,39.5813,39.6173,39.5723,39.5813,136400.0
2015-04-06 14:30:00,43.94,43.98,43.9,43.94,239300.0,39.5813,39.6173,39.5452,39.5813,239300.0
2015-04-06 15:00:00,43.94,44.01,43.9,43.91,144200.0,39.5813,39.6443,39.5452,39.5543,144200.0
2015-04-06 15:30:00,43.91,43.96,43.81,43.83,257800.0,39.5543,39.5993,39.4642,39.4822,257800.0
2015-04-07 09:30:00,43.87,44.02,43.85,43.88,145600.0,39.5182,39.6533,39.5002,39.5272,145600.0
2015-04-07 10:00:00,43.88,43.9,43.62,43.83,70400.0,39.5272,39.5452,39.293,39.4822,70400.0
2015-04-07 10:30:00,43.84,43.91,43.8,43.83,75200.0,39.4912,39.5543,39.4552,39.4822,75200.0
2015-04-07 11:00:00,43.83,43.99,43.82,43.98,135800.0,39.4822,39.6263,39.4732,39.6173,135800.0
2015-04-07 11:30:00,43.99,44.04,43.88,43.96,93200.0,39.6263,39.6714,39.5272,39.5993,93200.0
2015-04-07 12:00:00,43.99,44.0,43.95,43.95,33000.0,39.6263,39.6353,39.5903,39.5903,33000.0
2015-04-07 12:30:00,43.96,43.99,43.95,43.98,106700.0,39.5993,39.6263,39.5903,39.6173,106700.0
2015-04-07 13:00:00,43.98,44.0,43.95,43.97,100900.0,39.6173,39.6353,39.5903,39.6083,100900.0
2015-04-07 13:30:00,43.98,43.99,43.88,43.93,131600.0,39.6173,39.6263,39.5272,39.5723,131600.0
2015-04-07 14:00:00,43.94,43.98,43.94,43.96,112000.0,39.5813,39.6173,39.5813,39.5993,112000.0
2015-04-07 14:30:00,43.96,43.98,43.95,43.95,57900.0,39.5993,39.6173,39.5903,39.5903,57900.0
2015-04-07 15:00:00,43.96,43.97,43.93,43.93,113800.0,39.5993,39.6083,39.5723,39.5723,113800.0
2015-04-07 15:30:00,43.93,43.94,43.88,43.88,238000.0,39.5723,39.5813,39.5272,39.5272,238000.0
2015-04-08 09:30:00,43.94,44.17,43.9,44.08,66000.0,39.5813,39.7885,39.5452,39.7074,66000.0
2015-04-08 10:00:00,44.1,44.15,44.01,44.14,60100.0,39.7254,39.7704,39.6443,39.7614,60100.0
2015-04-08 10:30:00,44.13,44.13,43.92,44.06,130200.0,39.7524,39.7524,39.5633,39.6894,130200.0
2015-04-08 11:00:00,44.06,44.06,44.0,44.02,58800.0,39.6894,39.6894,39.6353,39.6533,58800.0
2015-04-08 11:30:00,44.02,44.07,44.01,44.04,109500.0,39.6533,39.6984,39.6443,39.6714,109500.0
2015-04-08 12:00:00,44.05,44.12,44.02,44.09,54200.0,39.6804,39.7434,39.6533,39.7164,54200.0
2015-04-08 12:30:00,44.08,44.17,44.04,44.16,43800.0,39.7074,39.7885,39.6714,39.7795,43800.0
2015-04-08 13:00:00,44.17,44.24,44.12,44.24,47500.0,39.7885,39.8515,39.7434,39.8515,47500.0
2015-04-08 13:30:00,44.22,44.25,44.17,44.21,64000.0,39.8335,39.8605,39.7885,39.8245,64000.0
2015-04-08 14:00:00,44.21,44.39,44.04,44.36,82300.0,39.8245,39.9866,39.6714,39.9596,82300.0
2015-04-08 14:30:00,44.37,44.37,44.23,44.26,83900.0,39.9686,39.9686,39.8425,39.8695,83900.0
2015-04-08 15:00:00,44.27,44.32,44.23,44.27,126800.0,39.8785,39.9236,39.8425,39.8785,126800.0
2015-04-08 15:30:00,44.26,44.26,44.17,44.25,253300.0,39.8695,39.8695,39.7885,39.8605,253300.0
2015-04-09 09:30:00,44.12,44.4,44.12,44.22,131600.0,39.7434,39.9956,39.7434,39.8335,131600.0
2015-04-09 10:00:00,44.22,44.28,44.21,44.26,178900.0,39.8335,39.8876,39.8245,39.8695,178900.0
2015-04-09 10:30:00,44.25,44.33,44.18,44.3,70900.0,39.8605,39.9326,39.7975,39.9056,70900.0
2015-04-09 11:00:00,44.31,44.34,44.23,44.25,80400.0,39.9146,39.9416,39.8425,39.8605,80400.0
2015-04-09 11:30:00,44.24,44.41,44.23,44.39,57600.0,39.8515,40.0047,39.8425,39.9866,57600.0
2015-04-09 12:00:00,44.4,44.41,44.33,44.38,33100.0,39.9956,40.0047,39.9326,39.9776,33100.0
2015-04-09 12:30:00,44.37,44.37,44.32,44.33,48800.0,39.9686,39.9686,39.9236,39.9326,48800.0
2015-04-09 13:00:00,44.34,44.48,44.31,44.45,55800.0,39.9416,40.0677,39.9146,40.0407,55800.0
2015-04-09 13:30:00,44.45,44.52,44.43,44.47,231200.0,40.0407,40.1037,40.0227,40.0587,231200.0
2015-04-09 14:00:00,44.49,44.58,44.4,44.51,210100.0,40.0767,40.1578,39.9956,40.0947,210100.0
2015-04-09 14:30:00,44.5,44.59,44.45,44.51,190100.0,40.0857,40.1668,40.0407,40.0947,190100.0
2015-04-09 15:00:00,44.52,44.72,44.48,44.67,122500.0,40.1037,40.2839,40.0677,40.2389,122500.0
2015-04-09 15:30:00,44.68,44.69,44.48,44.56,224800.0,40.2479,40.2569,40.0677,40.1398,224800.0
2015-04-10 09:30:00,44.6,44.63,44.22,44.22,403200.0,40.1758,40.2028,39.8335,39.8335,403200.0
2015-04-10 10:00:00,44.22,44.24,44.14,44.18,317100.0,39.8335,39.8515,39.7614,39.7975,317100.0
2015-04-10 10:30:00,44.17,44.23,44.03,44.03,871200.0,39.7885,39.8425,39.6624,39.6624,871200.0
2015-04-10 11:00:00,44.03,44.03,43.81,43.84,244500.0,39.6624,39.6624,39.4642,39.4912,244500.0
2015-04-10 11:30:00,43.85,43.89,43.19,43.36,509900.0,39.5002,39.5362,38.9057,39.0588,509900.0
2015-04-10 12:00:00,43.37,43.71,43.29,43.66,481600.0,39.0678,39.3741,38.9958,39.3291,481600.0
2015-04-10 12:30:00,43.66,43.72,43.52,43.7,166000.0,39.3291,39.3831,39.2029,39.3651,166000.0
2015-04-10 13:00:00,43.71,43.8,43.69,43.7,253300.0,39.3741,39.4552,39.3561,39.3651,253300.0
2015-04-10 13:30:00,43.7,43.75,43.68,43.75,219100.0,39.3651,39.4101,39.3471,39.4101,219100.0
2015-04-10 14:00:00,43.75,43.75,43.65,43.69,265800.0,39.4101,39.4101,39.32,39.3561,265800.0
2015-04-10 14:30:00,43.69,43.81,43.68,43.75,150500.0,39.3561,39.4642,39.3471,39.4101,150500.0
2015-04-10 15:00:00,43.74,43.77,43.65,43.66,157000.0,39.4011,39.4281,39.32,39.3291,157000.0
2015-04-10 15:30:00,43.65,43.84,43.64,43.82,776700.0,39.32,39.4912,39.311,39.4732,776700.0
2015-04-13 09:30:00,43.82,44.04,43.8,43.97,160800.0,39.4732,39.6714,39.4552,39.6083,160800.0
2015-04-13 10:00:00,43.97,44.25,43.95,44.25,83000.0,39.6083,39.8605,39.5903,39.8605,83000.0
2015-04-13 10:30:00,44.23,44.37,44.16,44.34,203800.0,39.8425,39.9686,39.7795,39.9416,203800.0
2015-04-13 11:00:00,44.32,44.41,44.3,44.37,749600.0,39.9236,40.0047,39.9056,39.9686,749600.0
2015-04-13 11:30:00,44.37,44.49,44.35,44.47,85900.0,39.9686,40.0767,39.9506,40.0587,85900.0
2015-04-13 12:00:00,44.48,44.6,44.43,44.49,419100.0,40.0677,40.1758,40.0227,40.0767,419100.0
2015-04-13 12:30:00,44.5,44.59,44.46,44.57,65600.0,40.0857,40.1668,40.0497,40.1488,65600.0
2015-04-13 13:00:00,44.57,44.6,44.42,44.46,66600.0,40.1488,40.1758,40.0137,40.0497,66600.0
2015-04-13 13:30:00,44.47,44.5,44.37,44.41,60700.0,40.0587,40.0857,39.9686,40.0047,60700.0
2015-04-13 14:00:00,44.42,44.44,44.37,44.39,64600.0,40.0137,40.0317,39.9686,39.9866,64600.0
2015-04-13 14:30:00,44.39,44.39,44.25,44.3,48700.0,39.9866,39.9866,39.8605,39.9056,48700.0
2015-04-13 15:00:00,44.31,44.33,44.23,44.23,73100.0,39.9146,39.9326,39.8425,39.8425,73100.0
2015-04-13 15:30:00,44.24,44.31,44.18,44.21,148100.0,39.8515,39.9146,39.7975,39.8245,148100.0
2015-04-14 09:30:00,44.36,44.37,43.63,43.64,285100.0,39.9596,39.9686,39.302,39.311,285100.0
2015-04-14 10:00:00,43.65,43.71,43.35,43.43,280600.0,39.32,39.3741,39.0498,39.1219,280600.0
2015-04-14 10:30:00,43.45,43.46,43.17,43.21,248400.0,39.1399,39.1489,38.8877,38.9237,248400.0
2015-04-14 11:00:00,43.23,43.6,43.22,43.44,168000.0,38.9417,39.275,38.9327,39.1309,168000.0
2015-04-14 11:30:00,43.44,43.48,43.24,43.29,274200.0,39.1309,39.1669,38.9507,38.9958,274200.0
2015-04-14 12:00:00,43.29,43.38,43.25,43.35,313200.0,38.9958,39.0768,38.9597,39.0498,313200.0
2015-04-14 12:30:00,43.35,43.39,43.26,43.35,173200.0,39.0498,39.0858,38.9687,39.0498,173200.0
2015-04-14 13:00:00,43.37,43.37,43.24,43.33,106300.0,39.0678,39.0678,38.9507,39.0318,106300.0
2015-04-14 13:30:00,43.35,43.42,43.26,43.26,183900.0,39.0498,39.1129,38.9687,38.9687,183900.0
2015-04-14 14:00:00,43.26,43.28,43.08,43.16,221800.0,38.9687,38.9867,38.8066,38.8787,221800.0
2015-04-14 14:30:00,43.16,43.25,43.08,43.12,273500.0,38.8787,38.9597,38.8066,38.8426,273500.0
2015-04-14 15:00:00,43.12,43.51,43.11,43.33,862200.0,38.8426,39.1939,38.8336,39.0318,862200.0
2015-04-14 15:30:00,43.32,43.38,43.3,43.32,465700.0,39.0228,39.0768,39.0048,39.0228,465700.0
2015-04-15 09:30:00,43.34,43.68,43.33,43.5,230200.0,39.0408,39.3471,39.0318,39.1849,230200.0
2015-04-15 10:00:00,43.51,43.6,43.39,43.4,239000.0,39.1939,39.275,39.0858,39.0948,239000.0
2015-04-15 10:30:00,43.4,43.51,43.33,43.35,177800.0,39.0948,39.1939,39.0318,39.0498,177800.0
2015-04-15 11:00:00,43.35,43.36,43.08,43.35,245500.0,39.0498,39.0588,38.8066,39.0498,245500.0
2015-04-15 11:30:00,43.34,43.37,43.3,43.35,102900.0,39.0408,39.0678,39.0048,39.0498,102900.0
2015-04-15 12:00:00,43.36,43.5,43.33,43.44,110900.0,39.0588,39.1849,39.0318,39.1309,110900.0
2015-04-15 12:30:00,43.45,43.59,43.38,43.58,108900.0,39.1399,39.266,39.0768,39.257,108900.0
2015-04-15 13:00:00,43.58,43.68,43.53,43.67,98800.0,39.257,39.3471,39.2119,39.3381,98800.0
2015-04-15 13:30:00,43.66,43.69,43.51,43.54,74200.0,39.3291,39.3561,39.1939,39.221,74200.0
2015-04-15 14:00:00,43.54,43.63,43.48,43.51,115500.0,39.221,39.302,39.1669,39.1939,115500.0
2015-04-15 14:30:00,43.52,43.63,43.5,43.53,214500.0,39.2029,39.302,39.1849,39.2119,214500.0
2015-04-15 15:00:00,43.54,43.56,43.44,43.5,198300.0,39.221,39.239,39.1309,39.1849,198300.0
2015-04-15 15:30:00,43.5,43.51,43.4,43.44,425100.0,39.1849,39.1939,39.0948,39.1309,425100.0
2015-04-16 09:30:00,43.46,43.55,43.26,43.31,88200.0,39.1489,39.23,38.9687,39.0138,88200.0
2015-04-16 10:00:00,43.31,43.41,43.3,43.37,92900.0,39.0138,39.1039,39.0048,39.0678,92900.0
2015-04-16 10:30:00,43.35,43.41,43.32,43.36,96700.0,39.0498,39.1039,39.0228,39.0588,96700.0
2015-04-16 11:00:00,43.35,43.47,43.35,43.44,181500.0,39.0498,39.1579,39.0498,39.1309,181500.0
2015-04-16 11:30:00,43.44,43.46,43.33,43.38,58200.0,39.1309,39.1489,39.0318,39.0768,58200.0
2015-04-16 12:00:00,43.38,43.5,43.35,43.49,38300.0,39.0768,39.1849,39.0498,39.1759,38300.0
2015-04-16 12:30:00,43.49,43.51,43.4,43.44,44400.0,39.1759,39.1939,39.0948,39.1309,44400.0
2015-04-16 13:00:00,43.44,43.53,43.4,43.52,72500.0,39.1309,39.2119,39.0948,39.2029,72500.0
2015-04-16 13:30:00,43.52,43.6,43.47,43.59,49700.0,39.2029,39.275,39.1579,39.266,49700.0
2015-04-16 14:00:00,43.59,43.66,43.57,43.64,63600.0,39.266,39.3291,39.248,39.311,63600.0
2015-04-16 14:30:00,43.65,43.74,43.61,43.66,75300.0,39.32,39.4011,39.284,39.3291,75300.0
2015-04-16 15:00:00,43.67,43.69,43.52,43.56,93200.0,39.3381,39.3561,39.2029,39.239,93200.0
2015-04-16 15:30:00,43.56,43.65,43.55,43.58,173500.0,39.239,39.32,39.23,39.257,173500.0
2015-04-17 09:30:00,42.91,43.11,42.74,42.75,221100.0,38.6535,38.8336,38.5003,38.5093,221100.0
2015-04-17 10:00:00,42.74,42.81,42.69,42.71,184600.0,38.5003,38.5634,38.4553,38.4733,184600.0
2015-04-17 10:30:00,42.73,42.84,42.68,42.71,58900.0,38.4913,38.5904,38.4463,38.4733,58900.0
2015-04-17 11:00:00,42.7,42.75,42.64,42.7,70100.0,38.4643,38.5093,38.4102,38.4643,70100.0
2015-04-17 11:30:00,42.7,42.82,42.63,42.78,82400.0,38.4643,38.5724,38.4012,38.5363,82400.0
2015-04-17 12:00:00,42.78,42.94,42.78,42.9,81300.0,38.5363,38.6805,38.5363,38.6444,81300.0
2015-04-17 12:30:00,42.88,43.0,42.86,42.94,75200.0,38.6264,38.7345,38.6084,38.6805,75200.0
2015-04-17 13:00:00,42.94,43.06,42.93,42.99,163300.0,38.6805,38.7886,38.6715,38.7255,163300.0
2015-04-17 13:30:00,42.99,43.04,42.86,42.89,106300.0,38.7255,38.7706,38.6084,38.6354,106300.0
2015-04-17 14:00:00,42.9,42.9,42.83,42.87,72500.0,38.6444,38.6444,38.5814,38.6174,72500.0
2015-04-17 14:30:00,42.86,42.94,42.85,42.91,119100.0,38.6084,38.6805,38.5994,38.6535,119100.0
2015-04-17 15:00:00,42.91,42.92,42.83,42.92,152100.0,38.6535,38.6625,38.5814,38.6625,152100.0
2015-04-17 15:30:00,42.91,43.04,42.88,42.91,433300.0,38.6535,38.7706,38.6264,38.6535,433300.0
2015-04-20 09:30:00,43.1,43.31,42.97,43.15,90600.0,38.8246,39.0138,38.7075,38.8696,90600.0
2015-04-20 10:00:00,43.15,43.18,42.95,42.97,82400.0,38.8696,38.8967,38.6895,38.7075,82400.0
2015-04-20 10:30:00,42.98,43.16,42.97,43.14,51600.0,38.7165,38.8787,38.7075,38.8606,51600.0
2015-04-20 11:00:00,43.16,43.24,43.14,43.22,72300.0,38.8787,38.9507,38.8606,38.9327,72300.0
2015-04-20 11:30:00,43.22,43.23,43.04,43.12,63200.0,38.9327,38.9417,38.7706,38.8426,63200.0
2015-04-20 12:00:00,43.12,43.17,43.04,43.09,38500.0,38.8426,38.8877,38.7706,38.8156,38500.0
2015-04-20 12:30:00,43.1,43.19,43.03,43.03,49300.0,38.8246,38.9057,38.7615,38.7615,49300.0
2015-04-20 13:00:00,43.03,43.12,43.01,43.04,118300.0,38.7615,38.8426,38.7435,38.7706,118300.0
2015-04-20 13:30:00,43.05,43.07,42.93,42.97,71500.0,38.7796,38.7976,38.6715,38.7075,71500.0
2015-04-20 14:00:00,42.97,42.98,42.91,42.97,81400.0,38.7075,38.7165,38.6535,38.7075,81400.0
2015-04-20 14:30:00,42.96,42.97,42.88,42.92,134700.0,38.6985,38.7075,38.6264,38.6625,134700.0
2015-04-20 15:00:00,42.93,43.05,42.91,42.96,96700.0,38.6715,38.7796,38.6535,38.6985,96700.0
2015-04-20 15:30:00,42.96,42.98,42.86,42.86,275700.0,38.6985,38.7165,38.6084,38.6084,275700.0
2015-04-21 09:30:00,42.93,42.93,42.53,42.57,140100.0,38.6715,38.6715,38.3111,38.3472,140100.0
2015-04-21 10:00:00,42.6,42.75,42.58,42.6,88800.0,38.3742,38.5093,38.3562,38.3742,88800.0
2015-04-21 10:30:00,42.6,42.6,42.31,42.41,186300.0,38.3742,38.3742,38.113,38.2031,186300.0
2015-04-21 11:00:00,42.41,42.71,42.4,42.63,151800.0,38.2031,38.4733,38.194,38.4012,151800.0
2015-04-21 11:30:00,42.63,42.64,42.45,42.58,84100.0,38.4012,38.4102,38.2391,38.3562,84100.0
2015-04-21 12:00:00,42.58,42.6,42.54,42.56,43300.0,38.3562,38.3742,38.3202,38.3382,43300.0
2015-04-21 12:30:00,42.57,42.62,42.47,42.48,47200.0,38.3472,38.3922,38.2571,38.2661,47200.0
2015-04-21 13:00:00,42.49,42.6,42.45,42.49,72500.0,38.2751,38.3742,38.2391,38.2751,72500.0
2015-04-21 13:30:00,42.5,42.51,42.44,42.5,65300.0,38.2841,38.2931,38.2301,38.2841,65300.0
2015-04-21 14:00:00,42.49,42.61,42.46,42.6,81000.0,38.2751,38.3832,38.2481,38.3742,81000.0
2015-04-21 14:30:00,42.61,42.61,42.54,42.59,59500.0,38.3832,38.3832,38.3202,38.3652,59500.0
2015-04-21 15:00:00,42.61,42.67,42.55,42.56,131900.0,38.3832,38.4373,38.3292,38.3382,131900.0
2015-04-21 15:30:00,42.55,42.59,42.55,42.58,171300.0,38.3292,38.3652,38.3292,38.3562,171300.0
2015-04-22 09:30:00,42.57,42.59,42.26,42.35,77500.0,38.3472,38.3652,38.0679,38.149,77500.0
2015-04-22 10:00:00,42.34,42.6,42.3,42.59,85800.0,38.14,38.3742,38.104,38.3652,85800.0
2015-04-22 10:30:00,42.58,42.82,42.55,42.8,85100.0,38.3562,38.5724,38.3292,38.5544,85100.0
2015-04-22 11:00:00,42.8,42.8,42.65,42.75,57600.0,38.5544,38.5544,38.4192,38.5093,57600.0
2015-04-22 11:30:00,42.75,42.8,42.61,42.79,49600.0,38.5093,38.5544,38.3832,38.5454,49600.0
2015-04-22 12:00:00,42.8,42.89,42.71,42.88,58300.0,38.5544,38.6354,38.4733,38.6264,58300.0
2015-04-22 12:30:00,42.88,43.01,42.8,43.0,65900.0,38.6264,38.7435,38.5544,38.7345,65900.0
2015-04-22 13:00:00,43.02,43.02,42.88,42.97,66200.0,38.7525,38.7525,38.6264,38.7075,66200.0
2015-04-22 13:30:00,42.96,43.06,42.92,43.03,63000.0,38.6985,38.7886,38.6625,38.7615,63000.0
2015-04-22 14:00:00,43.04,43.08,42.95,43.01,74500.0,38.7706,38.8066,38.6895,38.7435,74500.0
2015-04-22 14:30:00,43.01,43.12,42.99,43.08,163900.0,38.7435,38.8426,38.7255,38.8066,163900.0
2015-04-22 15:00:00,43.08,43.09,43.0,43.01,118800.0,38.8066,38.8156,38.7345,38.7435,118800.0
2015-04-22 15:30:00,43.01,43.03,42.94,42.99,236700.0,38.7435,38.7615,38.6805,38.7255,236700.0
2015-04-23 09:30:00,42.89,43.04,42.83,43.04,28300.0,38.6354,38.7706,38.5814,38.7706,28300.0
2015-04-23 10:00:00,43.04,43.04,42.79,42.82,34900.0,38.7706,38.7706,38.5454,38.5724,34900.0
2015-04-23 10:30:00,42.83,42.92,42.77,42.87,52100.0,38.5814,38.6625,38.5273,38.6174,52100.0
2015-04-23 11:00:00,42.86,42.87,42.73,42.84,36900.0,38.6084,38.6174,38.4913,38.5904,36900.0
2015-04-23 11:30:00,42.83,42.95,42.79,42.94,30800.0,38.5814,38.6895,38.5454,38.6805,30800.0
2015-04-23 12:00:00,42.93,43.0,42.93,43.0,24400.0,38.6715,38.7345,38.6715,38.7345,24400.0
2015-04-23 12:30:00,43.0,43.1,42.96,43.09,27500.0,38.7345,38.8246,38.6985,38.8156,27500.0
2015-04-23 13:00:00,43.09,43.09,42.97,43.02,63000.0,38.8156,38.8156,38.7075,38.7525,63000.0
2015-04-23 13:30:00,43.02,43.06,42.97,43.02,22500.0,38.7525,38.7886,38.7075,38.7525,22500.0
2015-04-23 14:00:00,43.02,43.07,42.96,42.99,43400.0,38.7525,38.7976,38.6985,38.7255,43400.0
2015-04-23 14:30:00,43.0,43.01,42.94,43.0,46100.0,38.7345,38.7435,38.6805,38.7345,46100.0
2015-04-23 15:00:00,43.0,43.12,42.99,43.09,69200.0,38.7345,38.8426,38.7255,38.8156,69200.0
2015-04-23 15:30:00,43.09,43.11,42.99,43.0,374500.0,38.8156,38.8336,38.7255,38.7345,374500.0
2015-04-24 09:30:00,42.96,42.99,42.79,42.9,40000.0,38.6985,38.7255,38.5454,38.6444,40000.0
2015-04-24 10:00:00,42.88,42.9,42.75,42.75,62600.0,38.6264,38.6444,38.5093,38.5093,62600.0
2015-04-24 10:30:00,42.75,42.76,42.51,42.59,66700.0,38.5093,38.5183,38.2931,38.3652,66700.0
2015-04-24 11:00:00,42.57,42.62,42.55,42.62,34700.0,38.3472,38.3922,38.3292,38.3922,34700.0
2015-04-24 11:30:00,42.61,42.64,42.55,42.6,28400.0,38.3832,38.4102,38.3292,38.3742,28400.0
2015-04-24 12:00:00,42.59,42.63,42.59,42.6,32400.0,38.3652,38.4012,38.3652,38.3742,32400.0
2015-04-24 12:30:00,42.6,42.77,42.59,42.71,24400.0,38.3742,38.5273,38.3652,38.4733,24400.0
2015-04-24 13:00:00,42.72,42.85,42.71,42.8,31700.0,38.4823,38.5994,38.4733,38.5544,31700.0
2015-04-24 13:30:00,42.81,42.86,42.78,42.85,42300.0,38.5634,38.6084,38.5363,38.5994,42300.0
2015-04-24 14:00:00,42.85,42.86,42.77,42.81,44800.0,38.5994,38.6084,38.5273,38.5634,44800.0
2015-04-24 14:30:00,42.82,42.86,42.74,42.76,42200.0,38.5724,38.6084,38.5003,38.5183,42200.0
2015-04-24 15:00:00,42.75,42.8,42.71,42.8,49900.0,38.5093,38.5544,38.4733,38.5544,49900.0
2015-04-24 15:30:00,42.79,42.8,42.75,42.78,139000.0,38.5454,38.5544,38.5093,38.5363,139000.0
2015-04-27 09:30:00,42.87,42.97,42.73,42.96,51000.0,38.6174,38.7075,38.4913,38.6985,51000.0
2015-04-27 10:00:00,42.97,43.11,42.9,43.0,82100.0,38.7075,38.8336,38.6444,38.7345,82100.0
2015-04-27 10:30:00,43.0,43.01,42.86,42.87,113600.0,38.7345,38.7435,38.6084,38.6174,113600.0
2015-04-27 11:00:00,42.86,42.88,42.77,42.81,48400.0,38.6084,38.6264,38.5273,38.5634,48400.0
2015-04-27 11:30:00,42.81,42.85,42.7,42.75,55000.0,38.5634,38.5994,38.4643,38.5093,55000.0
2015-04-27 12:00:00,42.74,42.77,42.55,42.55,41300.0,38.5003,38.5273,38.3292,38.3292,41300.0
2015-04-27 12:30:00,42.55,42.64,42.42,42.45,46900.0,38.3292,38.4102,38.2121,38.2391,46900.0
2015-04-27 13:00:00,42.44,42.49,42.39,42.46,74500.0,38.2301,38.2751,38.185,38.2481,74500.0
2015-04-27 13:30:00,42.46,42.52,42.42,42.5,46100.0,38.2481,38.3021,38.2121,38.2841,46100.0
2015-04-27 14:00:00,42.5,42.57,42.45,42.56,21600.0,38.2841,38.3472,38.2391,38.3382,21600.0
2015-04-27 14:30:00,42.55,42.59,42.44,42.49,30600.0,38.3292,38.3652,38.2301,38.2751,30600.0
2015-04-27 15:00:00,42.5,42.52,42.39,42.48,71600.0,38.2841,38.3021,38.185,38.2661,71600.0
2015-04-27 15:30:00,42.48,42.5,42.31,42.34,140100.0,38.2661,38.2841,38.113,38.14,140100.0
2015-04-28 09:30:00,42.34,42.7,42.34,42.55,66300.0,38.14,38.4643,38.14,38.3292,66300.0
2015-04-28 10:00:00,42.55,42.55,42.13,42.15,93600.0,38.3292,38.3292,37.9508,37.9688,93600.0
2015-04-28 10:30:00,42.15,42.31,42.11,42.29,77800.0,37.9688,38.113,37.9328,38.095,77800.0
2015-04-28 11:00:00,42.28,42.38,42.26,42.3,68300.0,38.0859,38.176,38.0679,38.104,68300.0
2015-04-28 11:30:00,42.31,42.59,42.29,42.56,130200.0,38.113,38.3652,38.095,38.3382,130200.0
2015-04-28 12:00:00,42.56,42.62,42.52,42.57,50100.0,38.3382,38.3922,38.3021,38.3472,50100.0
2015-04-28 12:30:00,42.57,42.67,42.56,42.65,32700.0,38.3472,38.4373,38.3382,38.4192,32700.0
2015-04-28 13:00:00,42.64,42.73,42.56,42.7,42400.0,38.4102,38.4913,38.3382,38.4643,42400.0
2015-04-28 13:30:00,42.7,42.83,42.67,42.74,64300.0,38.4643,38.5814,38.4373,38.5003,64300.0
2015-04-28 14:00:00,42.74,42.77,42.67,42.74,73700.0,38.5003,38.5273,38.4373,38.5003,73700.0
2015-04-28 14:30:00,42.73,42.86,42.7,42.77,126600.0,38.4913,38.6084,38.4643,38.5273,126600.0
2015-04-28 15:00:00,42.76,42.79,42.73,42.76,46000.0,38.5183,38.5454,38.4913,38.5183,46000.0
2015-04-28 15:30:00,42.77,42.87,42.69,42.86,274100.0,38.5273,38.6174,38.4553,38.6084,274100.0
2015-04-29 09:30:00,42.88,42.93,42.73,42.84,146800.0,38.6264,38.6715,38.4913,38.5904,146800.0
2015-04-29 10:00:00,42.82,42.85,42.73,42.8,181100.0,38.5724,38.5994,38.4913,38.5544,181100.0
2015-04-29 10:30:00,42.8,43.0,42.8,42.9,199500.0,38.5544,38.7345,38.5544,38.6444,199500.0
2015-04-29 11:00:00,42.9,43.17,42.9,43.15,131900.0,38.6444,38.8877,38.6444,38.8696,131900.0
2015-04-29 11:30:00,43.16,43.17,43.0,43.02,132700.0,38.8787,38.8877,38.7345,38.7525,132700.0
2015-04-29 12:00:00,43.02,43.05,42.76,42.78,31600.0,38.7525,38.7796,38.5183,38.5363,31600.0
2015-04-29 12:30:00,42.77,42.89,42.73,42.87,28800.0,38.5273,38.6354,38.4913,38.6174,28800.0
2015-04-29 13:00:00,42.84,42.88,42.8,42.87,31800.0,38.5904,38.6264,38.5544,38.6174,31800.0
2015-04-29 13:30:00,42.87,43.02,42.87,42.97,41400.0,38.6174,38.7525,38.6174,38.7075,41400.0
2015-04-29 14:00:00,42.95,43.03,42.83,42.98,45100.0,38.6895,38.7615,38.5814,38.7165,45100.0
2015-04-29 14:30:00,42.98,43.04,42.87,42.87,61200.0,38.7165,38.7706,38.6174,38.6174,61200.0
2015-04-29 15:00:00,42.88,42.92,42.8,42.82,106500.0,38.6264,38.6625,38.5544,38.5724,106500.0
2015-04-29 15:30:00,42.82,42.9,42.79,42.86,248100.0,38.5724,38.6444,38.5454,38.6084,248100.0
2015-04-30 09:30:00,42.68,42.81,42.5,42.52,93000.0,38.4463,38.5634,38.2841,38.3021,93000.0
2015-04-30 10:00:00,42.5,42.53,42.39,42.48,86700.0,38.2841,38.3111,38.185,38.2661,86700.0
2015-04-30 10:30:00,42.47,42.61,42.43,42.52,78100.0,38.2571,38.3832,38.2211,38.3021,78100.0
2015-04-30 11:00:00,42.53,42.63,42.49,42.59,71400.0,38.3111,38.4012,38.2751,38.3652,71400.0
2015-04-30 11:30:00,42.59,42.67,42.33,42.34,80700.0,38.3652,38.4373,38.131,38.14,80700.0
2015-04-30 12:00:00,42.34,42.48,42.33,42.48,49400.0,38.14,38.2661,38.131,38.2661,49400.0
2015-04-30 12:30:00,42.48,42.5,42.34,42.42,34800.0,38.2661,38.2841,38.14,38.2121,34800.0
2015-04-30 13:00:00,42.44,42.49,42.38,42.42,23700.0,38.2301,38.2751,38.176,38.2121,23700.0
2015-04-30 13:30:00,42.42,42.53,42.42,42.46,27000.0,38.2121,38.3111,38.2121,38.2481,27000.0
2015-04-30 14:00:00,42.48,42.48,42.32,42.38,115500.0,38.2661,38.2661,38.122,38.176,115500.0
2015-04-30 14:30:00,42.37,42.41,42.16,42.18,69700.0,38.167,38.2031,37.9778,37.9959,69700.0
2015-04-30 15:00:00,42.18,42.19,41.96,41.96,306000.0,37.9959,38.0049,37.7977,37.7977,306000.0
2015-04-30 15:30:00,41.96,42.35,41.92,42.34,1458100.0,37.7977,38.149,37.7617,38.14,1458100.0
2015-05-01 09:30:00,42.62,42.8,42.47,42.55,76100.0,38.3922,38.5544,38.2571,38.3292,76100.0
2015-05-01 10:00:00,42.59,42.87,42.54,42.77,85700.0,38.3652,38.6174,38.3202,38.5273,85700.0
2015-05-01 10:30:00,42.78,42.83,42.68,42.79,68200.0,38.5363,38.5814,38.4463,38.5454,68200.0
2015-05-01 11:00:00,42.8,42.85,42.72,42.79,68800.0,38.5544,38.5994,38.4823,38.5454,68800.0
2015-05-01 11:30:00,42.8,42.82,42.69,42.82,76200.0,38.5544,38.5724,38.4553,38.5724,76200.0
2015-05-01 12:00:00,42.82,42.82,42.73,42.8,56600.0,38.5724,38.5724,38.4913,38.5544,56600.0
2015-05-01 12:30:00,42.81,42.89,42.75,42.89,55900.0,38.5634,38.6354,38.5093,38.6354,55900.0
2015-05-01 13:00:00,42.9,42.93,42.81,42.91,56800.0,38.6444,38.6715,38.5634,38.6535,56800.0
2015-05-01 13:30:00,42.92,42.94,42.8,42.81,106100.0,38.6625,38.6805,38.5544,38.5634,106100.0
2015-05-01 14:00:00,42.82,42.82,42.71,42.77,86200.0,38.5724,38.5724,38.4733,38.5273,86200.0
2015-05-01 14:30:00,42.77,42.77,42.62,42.64,169500.0,38.5273,38.5273,38.3922,38.4102,169500.0
2015-05-01 15:00:00,42.65,42.76,42.64,42.76,125300.0,38.4192,38.5183,38.4102,38.5183,125300.0
2015-05-01 15:30:00,42.76,42.79,42.67,42.71,317300.0,38.5183,38.5454,38.4373,38.4733,317300.0
2015-05-04 09:30:00,42.73,43.03,42.63,42.99,53200.0,38.4913,38.7615,38.4012,38.7255,53200.0
2015-05-04 10:00:00,42.99,43.12,42.96,43.08,66500.0,38.7255,38.8426,38.6985,38.8066,66500.0
2015-05-04 10:30:00,43.07,43.16,43.05,43.14,60600.0,38.7976,38.8787,38.7796,38.8606,60600.0
2015-05-04 11:00:00,43.15,43.21,43.12,43.15,86700.0,38.8696,38.9237,38.8426,38.8696,86700.0
2015-05-04 11:30:00,43.16,43.16,43.07,43.1,89100.0,38.8787,38.8787,38.7976,38.8246,89100.0
2015-05-04 12:00:00,43.07,43.09,42.91,42.97,56000.0,38.7976,38.8156,38.6535,38.7075,56000.0
2015-05-04 12:30:00,42.98,43.09,42.94,43.0,48400.0,38.7165,38.8156,38.6805,38.7345,48400.0
2015-05-04 13:00:00,42.99,43.05,42.92,43.05,42900.0,38.7255,38.7796,38.6625,38.7796,42900.0
2015-05-04 13:30:00,43.05,43.1,43.0,43.08,58700.0,38.7796,38.8246,38.7345,38.8066,58700.0
2015-05-04 14:00:00,43.08,43.15,43.04,43.09,54800.0,38.8066,38.8696,38.7706,38.8156,54800.0
2015-05-04 14:30:00,43.09,43.14,43.07,43.09,56400.0,38.8156,38.8606,38.7976,38.8156,56400.0
2015-05-04 15:00:00,43.09,43.11,43.03,43.05,105000.0,38.8156,38.8336,38.7615,38.7796,105000.0
2015-05-04 15:30:00,43.06,43.07,42.98,43.01,206700.0,38.7886,38.7976,38.7165,38.7435,206700.0
2015-05-05 09:30:00,42.85,43.16,42.71,42.99,52200.0,38.5994,38.8787,38.4733,38.7255,52200.0
2015-05-05 10:00:00,42.99,43.16,42.85,43.12,49900.0,38.7255,38.8787,38.5994,38.8426,49900.0
2015-05-05 10:30:00,43.12,43.22,43.08,43.11,117800.0,38.8426,38.9327,38.8066,38.8336,117800.0
2015-05-05 11:00:00,43.08,43.14,42.88,42.9,59100.0,38.8066,38.8606,38.6264,38.6444,59100.0
2015-05-05 11:30:00,42.89,43.04,42.88,43.03,67400.0,38.6354,38.7706,38.6264,38.7615,67400.0
2015-05-05 12:00:00,43.03,43.1,42.95,42.96,56600.0,38.7615,38.8246,38.6895,38.6985,56600.0
2015-05-05 12:30:00,42.96,43.04,42.93,42.96,34600.0,38.6985,38.7706,38.6715,38.6985,34600.0
2015-05-05 13:00:00,42.96,42.98,42.84,42.93,52400.0,38.6985,38.7165,38.5904,38.6715,52400.0
2015-05-05 13:30:00,42.93,43.03,42.91,42.94,39900.0,38.6715,38.7615,38.6535,38.6805,39900.0
2015-05-05 14:00:00,42.92,42.93,42.75,42.76,71700.0,38.6625,38.6715,38.5093,38.5183,71700.0
2015-05-05 14:30:00,42.75,42.8,42.7,42.7,102300.0,38.5093,38.5544,38.4643,38.4643,102300.0
2015-05-05 15:00:00,42.7,42.86,42.68,42.81,108700.0,38.4643,38.6084,38.4463,38.5634,108700.0
2015-05-05 15:30:00,42.81,42.86,42.73,42.75,185600.0,38.5634,38.6084,38.4913,38.5093,185600.0
2015-05-06 09:30:00,42.74,43.6,42.56,43.12,443600.0,38.5003,39.275,38.3382,38.8426,443600.0
2015-05-06 10:00:00,43.11,43.11,42.81,42.86,193900.0,38.8336,38.8336,38.5634,38.6084,193900.0
2015-05-06 10:30:00,42.88,43.2,42.81,43.2,142600.0,38.6264,38.9147,38.5634,38.9147,142600.0
2015-05-06 11:00:00,43.2,43.21,42.82,42.89,67200.0,38.9147,38.9237,38.5724,38.6354,67200.0
2015-05-06 11:30:00,42.88,43.09,42.88,43.04,41500.0,38.6264,38.8156,38.6264,38.7706,41500.0
2015-05-06 12:00:00,43.05,43.05,42.82,43.01,58700.0,38.7796,38.7796,38.5724,38.7435,58700.0
2015-05-06 12:30:00,43.02,43.11,42.94,43.09,75200.0,38.7525,38.8336,38.6805,38.8156,75200.0
2015-05-06 13:00:00,43.09,43.09,42.85,42.98,43400.0,38.8156,38.8156,38.5994,38.7165,43400.0
2015-05-06 13:30:00,42.98,43.04,42.89,42.98,50100.0,38.7165,38.7706,38.6354,38.7165,50100.0
2015-05-06 14:00:00,43.0,43.12,42.99,43.05,49900.0,38.7345,38.8426,38.7255,38.7796,49900.0
2015-05-06 14:30:00,43.04,43.04,42.6,42.8,166700.0,38.7706,38.7706,38.3742,38.5544,166700.0
2015-05-06 15:00:00,42.79,42.8,42.61,42.75,259800.0,38.5454,38.5544,38.3832,38.5093,259800.0
2015-05-06 15:30:00,42.75,43.06,42.69,43.06,329300.0,38.5093,38.7886,38.4553,38.7886,329300.0
2015-05-07 09:30:00,43.44,43.55,43.15,43.2,227200.0,39.1309,39.23,38.8696,38.9147,227200.0
2015-05-07 10:00:00,43.15,43.43,43.12,43.27,119100.0,38.8696,39.1219,38.8426,38.9777,119100.0
2015-05-07 10:30:00,43.27,43.69,43.27,43.69,112700.0,38.9777,39.3561,38.9777,39.3561,112700.0
2015-05-07 11:00:00,43.69,43.95,43.68,43.92,147700.0,39.3561,39.5903,39.3471,39.5633,147700.0
2015-05-07 11:30:00,43.92,43.96,43.9,43.91,116300.0,39.5633,39.5993,39.5452,39.5543,116300.0
2015-05-07 12:00:00,43.91,44.15,43.9,44.11,432300.0,39.5543,39.7704,39.5452,39.7344,432300.0
2015-05-07 12:30:00,44.11,44.14,43.92,43.93,59400.0,39.7344,39.7614,39.5633,39.5723,59400.0
2015-05-07 13:00:00,43.93,43.97,43.81,43.88,76700.0,39.5723,39.6083,39.4642,39.5272,76700.0
2015-05-07 13:30:00,43.88,43.92,43.79,43.81,64800.0,39.5272,39.5633,39.4462,39.4642,64800.0
2015-05-07 14:00:00,43.82,43.87,43.76,43.81,64500.0,39.4732,39.5182,39.4191,39.4642,64500.0
2015-05-07 14:30:00,43.81,43.82,43.61,43.69,63400.0,39.4642,39.4732,39.284,39.3561,63400.0
2015-05-07 15:00:00,43.69,43.77,43.57,43.62,128700.0,39.3561,39.4281,39.248,39.293,128700.0
2015-05-07 15:30:00,43.62,43.95,43.6,43.94,402400.0,39.293,39.5903,39.275,39.5813,402400.0
2015-05-08 09:30:00,44.07,44.08,43.77,43.94,96200.0,39.6984,39.7074,39.4281,39.5813,96200.0
2015-05-08 10:00:00,43.94,43.99,43.81,43.91,112500.0,39.5813,39.6263,39.4642,39.5543,112500.0
2015-05-08 10:30:00,43.91,44.09,43.86,44.09,112700.0,39.5543,39.7164,39.5092,39.7164,112700.0
2015-05-08 11:00:00,44.09,44.15,44.04,44.12,59800.0,39.7164,39.7704,39.6714,39.7434,59800.0
2015-05-08 11:30:00,44.13,44.42,44.13,44.39,106200.0,39.7524,40.0137,39.7524,39.9866,106200.0
2015-05-08 12:00:00,44.38,44.49,44.37,44.48,103300.0,39.9776,40.0767,39.9686,40.0677,103300.0
2015-05-08 12:30:00,44.47,44.51,44.41,44.45,83700.0,40.0587,40.0947,40.0047,40.0407,83700.0
2015-05-08 13:00:00,44.45,44.46,44.3,44.38,107900.0,40.0407,40.0497,39.9056,39.9776,107900.0
2015-05-08 13:30:00,44.37,44.37,44.22,44.23,69500.0,39.9686,39.9686,39.8335,39.8425,69500.0
2015-05-08 14:00:00,44.23,44.41,44.21,44.3,93600.0,39.8425,40.0047,39.8245,39.9056,93600.0
2015-05-08 14:30:00,44.3,44.38,44.28,44.35,74300.0,39.9056,39.9776,39.8876,39.9506,74300.0
2015-05-08 15:00:00,44.35,44.38,44.19,44.19,161800.0,39.9506,39.9776,39.8065,39.8065,161800.0
2015-05-08 15:30:00,44.19,44.26,44.12,44.13,433600.0,39.8065,39.8695,39.7434,39.7524,433600.0
2015-05-11 09:30:00,44.19,44.4,44.03,44.34,48100.0,39.8065,39.9956,39.6624,39.9416,48100.0
2015-05-11 10:00:00,44.34,44.56,44.32,44.46,134200.0,39.9416,40.1398,39.9236,40.0497,134200.0
2015-05-11 10:30:00,44.46,44.46,44.33,44.4,49000.0,40.0497,40.0497,39.9326,39.9956,49000.0
2015-05-11 11:00:00,44.37,44.56,44.31,44.49,64700.0,39.9686,40.1398,39.9146,40.0767,64700.0
2015-05-11 11:30:00,44.51,44.75,44.41,44.74,259100.0,40.0947,40.3109,40.0047,40.3019,259100.0
2015-05-11 12:00:00,44.73,44.75,44.61,44.75,61000.0,40.2929,40.3109,40.1848,40.3109,61000.0
2015-05-11 12:30:00,44.75,44.87,44.7,44.87,72400.0,40.3109,40.419,40.2659,40.419,72400.0
2015-05-11 13:00:00,44.87,44.97,44.85,44.86,83700.0,40.419,40.5091,40.401,40.41,83700.0
2015-05-11 13:30:00,44.86,44.96,44.85,44.96,244600.0,40.41,40.5001,40.401,40.5001,244600.0
2015-05-11 14:00:00,44.96,45.02,44.93,45.0,103700.0,40.5001,40.5541,40.4731,40.5361,103700.0
2015-05-11 14:30:00,45.0,45.02,44.9,45.0,101800.0,40.5361,40.5541,40.446,40.5361,101800.0
2015-05-11 15:00:00,45.0,45.25,44.95,45.18,249600.0,40.5361,40.7613,40.4911,40.6983,249600.0
2015-05-11 15:30:00,45.18,45.27,45.09,45.15,489200.0,40.6983,40.7793,40.6172,40.6713,489200.0
2015-05-12 09:30:00,45.07,45.07,44.55,44.68,73400.0,40.5992,40.5992,40.1308,40.2479,73400.0
2015-05-12 10:00:00,44.67,44.76,44.64,44.67,64600.0,40.2389,40.3199,40.2118,40.2389,64600.0
2015-05-12 10:30:00,44.67,44.95,44.67,44.73,108700.0,40.2389,40.4911,40.2389,40.2929,108700.0
2015-05-12 11:00:00,44.75,44.83,44.69,44.69,112300.0,40.3109,40.383,40.2569,40.2569,112300.0
2015-05-12 11:30:00,44.7,44.73,44.66,44.73,110600.0,40.2659,40.2929,40.2299,40.2929,110600.0
2015-05-12 12:00:00,44.71,44.72,44.6,44.66,63500.0,40.2749,40.2839,40.1758,40.2299,63500.0
2015-05-12 12:30:00,44.66,44.7,44.6,44.65,121700.0,40.2299,40.2659,40.1758,40.2208,121700.0
2015-05-12 13:00:00,44.65,44.69,44.64,44.65,90900.0,40.2208,40.2569,40.2118,40.2208,90900.0
2015-05-12 13:30:00,44.65,44.68,44.64,44.65,104100.0,40.2208,40.2479,40.2118,40.2208,104100.0
2015-05-12 14:00:00,44.66,44.7,44.64,44.64,59300.0,40.2299,40.2659,40.2118,40.2118,59300.0
2015-05-12 14:30:00,44.64,44.75,44.64,44.67,112800.0,40.2118,40.3109,40.2118,40.2389,112800.0
2015-05-12 15:00:00,44.66,44.7,44.59,44.64,123500.0,40.2299,40.2659,40.1668,40.2118,123500.0
2015-05-12 15:30:00,44.63,44.69,44.59,44.6,306900.0,40.2028,40.2569,40.1668,40.1758,306900.0
2015-05-13 09:30:00,44.52,44.67,44.42,44.42,54700.0,40.1037,40.2389,40.0137,40.0137,54700.0
2015-05-13 10:00:00,44.43,44.54,44.36,44.52,44200.0,40.0227,40.1218,39.9596,40.1037,44200.0
2015-05-13 10:30:00,44.5,44.52,44.41,44.43,68000.0,40.0857,40.1037,40.0047,40.0227,68000.0
2015-05-13 11:00:00,44.43,44.68,44.36,44.68,121600.0,40.0227,40.2479,39.9596,40.2479,121600.0
2015-05-13 11:30:00,44.67,44.83,44.62,44.77,124400.0,40.2389,40.383,40.1938,40.3289,124400.0
2015-05-13 12:00:00,44.77,44.82,44.7,44.74,63900.0,40.3289,40.374,40.2659,40.3019,63900.0
2015-05-13 12:30:00,44.74,44.8,44.7,44.74,100900.0,40.3019,40.356,40.2659,40.3019,100900.0
2015-05-13 13:00:00,44.74,44.82,44.74,44.82,85300.0,40.3019,40.374,40.3019,40.374,85300.0
2015-05-13 13:30:00,44.82,44.84,44.69,44.73,147300.0,40.374,40.392,40.2569,40.2929,147300.0
2015-05-13 14:00:00,44.73,44.77,44.71,44.74,72100.0,40.2929,40.3289,40.2749,40.3019,72100.0
2015-05-13 14:30:00,44.73,44.8,44.71,44.79,125800.0,40.2929,40.356,40.2749,40.347,125800.0
2015-05-13 15:00:00,44.79,44.82,44.68,44.74,183600.0,40.347,40.374,40.2479,40.3019,183600.0
2015-05-13 15:30:00,44.75,44.82,44.7,44.78,273000.0,40.3109,40.374,40.2659,40.338,273000.0
2015-05-14 09:30:00,44.94,44.98,44.79,44.91,71600.0,40.4821,40.5181,40.347,40.4551,71600.0
2015-05-14 10:00:00,44.91,45.06,44.76,44.97,124600.0,40.4551,40.5902,40.3199,40.5091,124600.0
2015-05-14 10:30:00,44.95,45.0,44.88,44.97,116700.0,40.4911,40.5361,40.428,40.5091,116700.0
2015-05-14 11:00:00,44.96,45.01,44.78,44.79,113100.0,40.5001,40.5451,40.338,40.347,113100.0
2015-05-14 11:30:00,44.8,44.82,44.77,44.8,94600.0,40.356,40.374,40.3289,40.356,94600.0
2015-05-14 12:00:00,44.8,44.91,44.78,44.9,62600.0,40.356,40.4551,40.338,40.446,62600.0
2015-05-14 12:30:00,44.88,44.91,44.82,44.87,38900.0,40.428,40.4551,40.374,40.419,38900.0
2015-05-14 13:00:00,44.87,44.92,44.81,44.88,63400.0,40.419,40.4641,40.365,40.428,63400.0
2015-05-14 13:30:00,44.88,44.92,44.84,44.92,87500.0,40.428,40.4641,40.392,40.4641,87500.0
2015-05-14 14:00:00,44.92,44.95,44.88,44.92,53000.0,40.4641,40.4911,40.428,40.4641,53000.0
2015-05-14 14:30:00,44.92,44.93,44.81,44.86,56600.0,40.4641,40.4731,40.365,40.41,56600.0
2015-05-14 15:00:00,44.85,44.95,44.84,44.93,88500.0,40.401,40.4911,40.392,40.4731,88500.0
2015-05-14 15:30:00,44.94,44.94,44.88,44.93,188000.0,40.4821,40.4821,40.428,40.4731,188000.0
2015-05-15 09:30:00,45.34,45.34,44.81,44.83,127100.0,40.8424,40.8424,40.365,40.383,127100.0
2015-05-15 10:00:00,44.82,44.9,44.71,44.81,122800.0,40.374,40.446,40.2749,40.365,122800.0
2015-05-15 10:30:00,44.8,44.9,44.77,44.9,67800.0,40.356,40.446,40.3289,40.446,67800.0
2015-05-15 11:00:00,44.89,44.96,44.7,44.77,117900.0,40.437,40.5001,40.2659,40.3289,117900.0
2015-05-15 11:30:00,44.78,44.79,44.7,44.75,128300.0,40.338,40.347,40.2659,40.3109,128300.0
2015-05-15 12:00:00,44.75,44.75,44.63,44.69,67100.0,40.3109,40.3109,40.2028,40.2569,67100.0
2015-05-15 12:30:00,44.7,44.7,44.59,44.67,67500.0,40.2659,40.2659,40.1668,40.2389,67500.0
2015-05-15 13:00:00,44.67,44.74,44.62,44.62,71000.0,40.2389,40.3019,40.1938,40.1938,71000.0
2015-05-15 13:30:00,44.63,44.64,44.53,44.58,84700.0,40.2028,40.2118,40.1128,40.1578,84700.0
2015-05-15 14:00:00,44.58,44.73,44.58,44.72,58700.0,40.1578,40.2929,40.1578,40.2839,58700.0
2015-05-15 14:30:00,44.71,44.81,44.69,44.8,69700.0,40.2749,40.365,40.2569,40.356,69700.0
2015-05-15 15:00:00,44.8,44.81,44.63,44.65,146300.0,40.356,40.365,40.2028,40.2208,146300.0
2015-05-15 15:30:00,44.67,44.81,44.65,44.8,197800.0,40.2389,40.365,40.2208,40.356,197800.0
2015-05-18 09:30:00,44.72,44.96,44.64,44.89,223000.0,40.2839,40.5001,40.2118,40.437,223000.0
2015-05-18 10:00:00,44.89,44.97,44.71,44.81,250900.0,40.437,40.5091,40.2749,40.365,250900.0
2015-05-18 10:30:00,44.81,44.91,44.74,44.88,212500.0,40.365,40.4551,40.3019,40.428,212500.0
2015-05-18 11:00:00,44.88,45.21,44.88,45.21,174400.0,40.428,40.7253,40.428,40.7253,174400.0
2015-05-18 11:30:00,45.21,45.29,45.16,45.19,123500.0,40.7253,40.7974,40.6803,40.7073,123500.0
2015-05-18 12:00:00,45.2,45.34,45.19,45.24,114700.0,40.7163,40.8424,40.7073,40.7523,114700.0
2015-05-18 12:30:00,45.25,45.42,45.24,45.39,112300.0,40.7613,40.9145,40.7523,40.8874,112300.0
2015-05-18 13:00:00,45.38,45.41,45.31,45.37,68300.0,40.8784,40.9055,40.8154,40.8694,68300.0
2015-05-18 13:30:00,45.38,45.42,45.34,45.4,86500.0,40.8784,40.9145,40.8424,40.8965,86500.0
2015-05-18 14:00:00,45.4,45.49,45.38,45.48,90500.0,40.8965,40.9775,40.8784,40.9685,90500.0
2015-05-18 14:30:00,45.48,45.5,45.43,45.46,114900.0,40.9685,40.9865,40.9235,40.9505,114900.0
2015-05-18 15:00:00,45.46,45.5,45.45,45.48,114600.0,40.9505,40.9865,40.9415,40.9685,114600.0
2015-05-18 15:30:00,45.47,45.48,45.37,45.38,279100.0,40.9595,40.9685,40.8694,40.8784,279100.0
2015-05-19 09:30:00,45.34,45.43,45.1,45.17,232900.0,40.8424,40.9235,40.6262,40.6893,232900.0
2015-05-19 10:00:00,45.18,45.42,45.06,45.17,193500.0,40.6983,40.9145,40.5902,40.6893,193500.0
2015-05-19 10:30:00,45.18,45.29,45.13,45.21,149800.0,40.6983,40.7974,40.6532,40.7253,149800.0
2015-05-19 11:00:00,45.22,45.31,45.18,45.3,218600.0,40.7343,40.8154,40.6983,40.8064,218600.0
2015-05-19 11:30:00,45.3,45.32,45.23,45.31,118100.0,40.8064,40.8244,40.7433,40.8154,118100.0
2015-05-19 12:00:00,45.31,45.51,45.31,45.5,87500.0,40.8154,40.9955,40.8154,40.9865,87500.0
2015-05-19 12:30:00,45.51,45.58,45.46,45.55,59700.0,40.9955,41.0586,40.9505,41.0316,59700.0
2015-05-19 13:00:00,45.55,45.6,45.53,45.55,62900.0,41.0316,41.0766,41.0136,41.0316,62900.0
2015-05-19 13:30:00,45.55,45.56,45.51,45.53,112800.0,41.0316,41.0406,40.9955,41.0136,112800.0
2015-05-19 14:00:00,45.54,45.6,45.53,45.57,59900.0,41.0226,41.0766,41.0136,41.0496,59900.0
2015-05-19 14:30:00,45.57,45.58,45.51,45.54,57300.0,41.0496,41.0586,40.9955,41.0226,57300.0
2015-05-19 15:00:00,45.53,45.54,45.41,45.41,90500.0,41.0136,41.0226,40.9055,40.9055,90500.0
2015-05-19 15:30:00,45.42,45.42,45.29,45.31,364600.0,40.9145,40.9145,40.7974,40.8154,364600.0
2015-05-20 09:30:00,45.39,45.49,45.13,45.35,157600.0,40.8874,40.9775,40.6532,40.8514,157600.0
2015-05-20 10:00:00,45.37,45.62,45.35,45.59,221900.0,40.8694,41.0946,40.8514,41.0676,221900.0
2015-05-20 10:30:00,45.59,45.6,45.47,45.5,135000.0,41.0676,41.0766,40.9595,40.9865,135000.0
2015-05-20 11:00:00,45.51,45.59,45.51,45.53,93700.0,40.9955,41.0676,40.9955,41.0136,93700.0
2015-05-20 11:30:00,45.54,45.56,45.49,45.5,100400.0,41.0226,41.0406,40.9775,40.9865,100400.0
2015-05-20 12:00:00,45.5,45.59,45.49,45.58,139700.0,40.9865,41.0676,40.9775,41.0586,139700.0
2015-05-20 12:30:00,45.58,45.69,45.54,45.64,90100.0,41.0586,41.1577,41.0226,41.1126,90100.0
2015-05-20 13:00:00,45.63,45.69,45.6,45.63,64200.0,41.1036,41.1577,41.0766,41.1036,64200.0
2015-05-20 13:30:00,45.64,45.68,45.58,45.67,74500.0,41.1126,41.1487,41.0586,41.1397,74500.0
2015-05-20 14:00:00,45.67,45.78,45.61,45.75,70300.0,41.1397,41.2388,41.0856,41.2117,70300.0
2015-05-20 14:30:00,45.75,45.76,45.68,45.76,75000.0,41.2117,41.2207,41.1487,41.2207,75000.0
2015-05-20 15:00:00,45.75,45.75,45.64,45.73,129900.0,41.2117,41.2117,41.1126,41.1937,129900.0
2015-05-20 15:30:00,45.73,45.76,45.66,45.67,245000.0,41.1937,41.2207,41.1307,41.1397,245000.0
2015-05-21 09:30:00,45.68,45.91,45.58,45.71,95300.0,41.1487,41.3559,41.0586,41.1757,95300.0
2015-05-21 10:00:00,45.71,45.87,45.61,45.63,117900.0,41.1757,41.3198,41.0856,41.1036,117900.0
2015-05-21 10:30:00,45.63,45.69,45.49,45.68,132900.0,41.1036,41.1577,40.9775,41.1487,132900.0
2015-05-21 11:00:00,45.68,45.73,45.63,45.69,345700.0,41.1487,41.1937,41.1036,41.1577,345700.0
2015-05-21 11:30:00,45.7,45.83,45.69,45.72,194300.0,41.1667,41.2838,41.1577,41.1847,194300.0
2015-05-21 12:00:00,45.72,45.79,45.69,45.72,128500.0,41.1847,41.2478,41.1577,41.1847,128500.0
2015-05-21 12:30:00,45.72,45.8,45.71,45.79,91300.0,41.1847,41.2568,41.1757,41.2478,91300.0
2015-05-21 13:00:00,45.79,45.8,45.73,45.77,160600.0,41.2478,41.2568,41.1937,41.2297,160600.0
2015-05-21 13:30:00,45.76,45.78,45.74,45.75,106600.0,41.2207,41.2388,41.2027,41.2117,106600.0
2015-05-21 14:00:00,45.75,45.81,45.75,45.79,103300.0,41.2117,41.2658,41.2117,41.2478,103300.0
2015-05-21 14:30:00,45.8,45.81,45.78,45.8,115000.0,41.2568,41.2658,41.2388,41.2568,115000.0
2015-05-21 15:00:00,45.8,45.8,45.73,45.75,104600.0,41.2568,41.2568,41.1937,41.2117,104600.0
2015-05-21 15:30:00,45.75,45.8,45.74,45.78,317400.0,41.2117,41.2568,41.2027,41.2388,317400.0
2015-05-22 09:30:00,45.82,46.16,45.76,46.06,134400.0,41.2748,41.5811,41.2207,41.491,134400.0
2015-05-22 10:00:00,46.07,46.11,45.98,46.02,109300.0,41.5,41.536,41.4189,41.4549,109300.0
2015-05-22 10:30:00,46.03,46.13,46.01,46.07,179000.0,41.464,41.554,41.4459,41.5,179000.0
2015-05-22 11:00:00,46.08,46.09,46.0,46.02,129300.0,41.509,41.518,41.4369,41.4549,129300.0
2015-05-22 11:30:00,46.01,46.18,45.98,46.17,103800.0,41.4459,41.5991,41.4189,41.5901,103800.0
2015-05-22 12:00:00,46.16,46.16,46.01,46.07,77800.0,41.5811,41.5811,41.4459,41.5,77800.0
2015-05-22 12:30:00,46.07,46.09,46.0,46.06,79100.0,41.5,41.518,41.4369,41.491,79100.0
2015-05-22 13:00:00,46.06,46.13,46.04,46.07,174600.0,41.491,41.554,41.473,41.5,174600.0
2015-05-22 13:30:00,46.08,46.19,46.08,46.15,91900.0,41.509,41.6081,41.509,41.5721,91900.0
2015-05-22 14:00:00,46.14,46.17,46.06,46.14,124900.0,41.563,41.5901,41.491,41.563,124900.0
2015-05-22 14:30:00,46.13,46.16,46.1,46.13,99600.0,41.554,41.5811,41.527,41.554,99600.0
2015-05-22 15:00:00,46.14,46.16,46.09,46.14,122500.0,41.563,41.5811,41.518,41.563,122500.0
2015-05-22 15:30:00,46.14,46.15,46.0,46.02,201000.0,41.563,41.5721,41.4369,41.4549,201000.0
2015-05-26 09:30:00,45.95,46.0,45.75,45.89,123500.0,41.3919,41.4369,41.2117,41.3378,123500.0
2015-05-26 10:00:00,45.9,45.95,45.85,45.88,129500.0,41.3469,41.3919,41.3018,41.3288,129500.0
2015-05-26 10:30:00,45.88,46.04,45.87,45.94,260600.0,41.3288,41.473,41.3198,41.3829,260600.0
2015-05-26 11:00:00,45.94,45.94,45.71,45.8,110300.0,41.3829,41.3829,41.1757,41.2568,110300.0
2015-05-26 11:30:00,45.79,45.99,45.75,45.97,173600.0,41.2478,41.4279,41.2117,41.4099,173600.0
2015-05-26 12:00:00,45.97,46.02,45.84,46.02,219800.0,41.4099,41.4549,41.2928,41.4549,219800.0
2015-05-26 12:30:00,46.02,46.04,45.94,45.96,123400.0,41.4549,41.473,41.3829,41.4009,123400.0
2015-05-26 13:00:00,45.95,45.96,45.65,45.65,105000.0,41.3919,41.4009,41.1217,41.1217,105000.0
2015-05-26 13:30:00,45.66,45.87,45.65,45.87,195200.0,41.1307,41.3198,41.1217,41.3198,195200.0
2015-05-26 14:00:00,45.87,45.98,45.85,45.89,147000.0,41.3198,41.4189,41.3018,41.3378,147000.0
2015-05-26 14:30:00,45.9,45.91,45.73,45.75,128800.0,41.3469,41.3559,41.1937,41.2117,128800.0
2015-05-26 15:00:00,45.74,45.82,45.66,45.68,134400.0,41.2027,41.2748,41.1307,41.1487,134400.0
2015-05-26 15:30:00,45.68,45.84,45.66,45.76,271700.0,41.1487,41.2928,41.1307,41.2207,271700.0
2015-05-27 09:30:00,45.9,45.95,45.66,45.73,76800.0,41.3559,41.401,41.1397,41.2027,76800.0
2015-05-27 10:00:00,45.73,45.74,45.65,45.73,56700.0,41.2027,41.2117,41.1307,41.2027,56700.0
2015-05-27 10:30:00,45.73,45.73,45.6,45.7,66500.0,41.2027,41.2027,41.0856,41.1757,66500.0
2015-05-27 11:00:00,45.7,45.82,45.7,45.8,53400.0,41.1757,41.2838,41.1757,41.2658,53400.0
2015-05-27 11:30:00,45.81,45.87,45.77,45.84,83000.0,41.2748,41.3289,41.2388,41.3018,83000.0
2015-05-27 12:00:00,45.84,45.94,45.83,45.89,55900.0,41.3018,41.3919,41.2928,41.3469,55900.0
2015-05-27 12:30:00,45.89,45.93,45.83,45.85,40400.0,41.3469,41.3829,41.2928,41.3109,40400.0
2015-05-27 13:00:00,45.85,45.93,45.82,45.88,45200.0,41.3109,41.3829,41.2838,41.3379,45200.0
2015-05-27 13:30:00,45.89,45.91,45.86,45.88,51400.0,41.3469,41.3649,41.3199,41.3379,51400.0
2015-05-27 14:00:00,45.88,45.98,45.85,45.89,47400.0,41.3379,41.428,41.3109,41.3469,47400.0
2015-05-27 14:30:00,45.88,45.89,45.76,45.78,71300.0,41.3379,41.3469,41.2298,41.2478,71300.0
2015-05-27 15:00:00,45.78,45.83,45.72,45.74,125000.0,41.2478,41.2928,41.1937,41.2117,125000.0
2015-05-27 15:30:00,45.75,45.77,45.59,45.66,459100.0,41.2208,41.2388,41.0766,41.1397,459100.0
2015-05-28 09:30:00,45.62,45.86,45.55,45.66,59700.0,41.1036,41.3199,41.0406,41.1397,59700.0
2015-05-28 10:00:00,45.69,45.71,45.56,45.58,93200.0,41.1667,41.1847,41.0496,41.0676,93200.0
2015-05-28 10:30:00,45.59,45.64,45.51,45.51,60700.0,41.0766,41.1216,41.0045,41.0045,60700.0
2015-05-28 11:00:00,45.51,45.7,45.51,45.6,70900.0,41.0045,41.1757,41.0045,41.0856,70900.0
2015-05-28 11:30:00,45.63,45.7,45.57,45.64,54600.0,41.1126,41.1757,41.0586,41.1216,54600.0
2015-05-28 12:00:00,45.63,45.7,45.58,45.67,54700.0,41.1126,41.1757,41.0676,41.1487,54700.0
2015-05-28 12:30:00,45.68,45.68,45.61,45.64,37300.0,41.1577,41.1577,41.0946,41.1216,37300.0
2015-05-28 13:00:00,45.63,45.65,45.53,45.55,44200.0,41.1126,41.1307,41.0225,41.0406,44200.0
2015-05-28 13:30:00,45.55,45.6,45.53,45.59,72900.0,41.0406,41.0856,41.0225,41.0766,72900.0
2015-05-28 14:00:00,45.59,45.6,45.56,45.6,45900.0,41.0766,41.0856,41.0496,41.0856,45900.0
2015-05-28 14:30:00,45.6,45.67,45.59,45.6,55100.0,41.0856,41.1487,41.0766,41.0856,55100.0
2015-05-28 15:00:00,45.6,45.62,45.57,45.59,103800.0,41.0856,41.1036,41.0586,41.0766,103800.0
2015-05-28 15:30:00,45.59,45.66,45.59,45.61,245800.0,41.0766,41.1397,41.0766,41.0946,245800.0
2015-05-29 09:30:00,45.57,45.62,45.37,45.46,77800.0,41.0586,41.1036,40.8784,40.9595,77800.0
2015-05-29 10:00:00,45.47,45.53,45.39,45.45,101600.0,40.9685,41.0225,40.8964,40.9505,101600.0
2015-05-29 10:30:00,45.45,45.45,45.2,45.23,60200.0,40.9505,40.9505,40.7252,40.7522,60200.0
2015-05-29 11:00:00,45.23,45.26,45.18,45.23,61400.0,40.7522,40.7793,40.7072,40.7522,61400.0
2015-05-29 11:30:00,45.23,45.32,45.19,45.25,111600.0,40.7522,40.8333,40.7162,40.7703,111600.0
2015-05-29 12:00:00,45.25,45.33,45.23,45.31,54900.0,40.7703,40.8423,40.7522,40.8243,54900.0
2015-05-29 12:30:00,45.31,45.37,45.25,45.26,56800.0,40.8243,40.8784,40.7703,40.7793,56800.0
2015-05-29 13:00:00,45.26,45.3,45.2,45.22,77100.0,40.7793,40.8153,40.7252,40.7432,77100.0
2015-05-29 13:30:00,45.22,45.31,45.15,45.15,36200.0,40.7432,40.8243,40.6802,40.6802,36200.0
2015-05-29 14:00:00,45.15,45.17,45.08,45.1,139100.0,40.6802,40.6982,40.6171,40.6351,139100.0
2015-05-29 14:30:00,45.09,45.2,45.09,45.2,69600.0,40.6261,40.7252,40.6261,40.7252,69600.0
2015-05-29 15:00:00,45.19,45.28,45.16,45.27,76400.0,40.7162,40.7973,40.6892,40.7883,76400.0
2015-05-29 15:30:00,45.29,45.37,45.22,45.32,255200.0,40.8063,40.8784,40.7432,40.8333,255200.0
2015-06-01 09:30:00,45.47,45.68,45.28,45.4,71349.0,40.9685,41.1577,40.7973,40.9054,71349.0
2015-06-01 10:00:00,45.39,45.51,45.27,45.38,59097.0,40.8964,41.0045,40.7883,40.8874,59097.0
2015-06-01 10:30:00,45.38,45.39,45.24,45.33,47530.0,40.8874,40.8964,40.7612,40.8423,47530.0
2015-06-01 11:00:00,45.32,45.42,45.17,45.3,71486.0,40.8333,40.9234,40.6982,40.8153,71486.0
2015-06-01 11:30:00,45.3,45.47,45.3,45.46,40307.0,40.8153,40.9685,40.8153,40.9595,40307.0
2015-06-01 12:00:00,45.47,45.62,45.4,45.61,48543.0,40.9685,41.1036,40.9054,41.0946,48543.0
2015-06-01 12:30:00,45.62,45.65,45.55,45.65,32315.0,41.1036,41.1307,41.0406,41.1307,32315.0
2015-06-01 13:00:00,45.65,45.67,45.47,45.49,45444.0,41.1307,41.1487,40.9685,40.9865,45444.0
2015-06-01 13:30:00,45.49,45.5,45.43,45.49,33761.0,40.9865,40.9955,40.9324,40.9865,33761.0
2015-06-01 14:00:00,45.49,45.55,45.4,45.53,32655.0,40.9865,41.0406,40.9054,41.0225,32655.0
2015-06-01 14:30:00,45.53,45.56,45.42,45.43,41074.0,41.0225,41.0496,40.9234,40.9324,41074.0
2015-06-01 15:00:00,45.42,45.46,45.33,45.36,82447.0,40.9234,40.9595,40.8423,40.8694,82447.0
2015-06-01 15:30:00,45.36,45.42,45.3,45.36,288595.0,40.8694,40.9234,40.8153,40.8694,288595.0
2015-06-02 09:30:00,45.2,45.48,45.2,45.4,45113.0,40.7252,40.9775,40.7252,40.9054,45113.0
2015-06-02 10:00:00,45.42,45.53,45.37,45.52,29561.0,40.9234,41.0225,40.8784,41.0135,29561.0
2015-06-02 10:30:00,45.54,45.63,45.48,45.5,39932.0,41.0315,41.1126,40.9775,40.9955,39932.0
2015-06-02 11:00:00,45.49,45.55,45.39,45.51,47884.0,40.9865,41.0406,40.8964,41.0045,47884.0
2015-06-02 11:30:00,45.5,45.59,45.49,45.54,39598.0,40.9955,41.0766,40.9865,41.0315,39598.0
2015-06-02 12:00:00,45.54,45.79,45.51,45.75,60054.0,41.0315,41.2568,41.0045,41.2208,60054.0
2015-06-02 12:30:00,45.76,46.3,45.67,46.12,151220.0,41.2298,41.7163,41.1487,41.5541,151220.0
2015-06-02 13:00:00,46.1,46.22,45.72,46.15,300337.0,41.5361,41.6442,41.1937,41.5812,300337.0
2015-06-02 13:30:00,46.15,46.19,46.11,46.13,138086.0,41.5812,41.6172,41.5451,41.5631,138086.0
2015-06-02 14:00:00,46.12,46.15,45.97,46.01,162008.0,41.5541,41.5812,41.419,41.455,162008.0
2015-06-02 14:30:00,46.01,46.08,45.97,46.05,84435.0,41.455,41.5181,41.419,41.4911,84435.0
2015-06-02 15:00:00,46.04,46.27,46.04,46.21,209714.0,41.482,41.6893,41.482,41.6352,209714.0
2015-06-02 15:30:00,46.2,46.2,45.74,45.77,474544.0,41.6262,41.6262,41.2117,41.2388,474544.0
2015-06-03 09:30:00,46.2,46.34,46.1,46.29,260880.0,41.6262,41.7523,41.5361,41.7073,260880.0
2015-06-03 10:00:00,46.28,46.47,46.19,46.4,238838.0,41.6983,41.8695,41.6172,41.8064,238838.0
2015-06-03 10:30:00,46.4,46.47,46.37,46.47,260509.0,41.8064,41.8695,41.7794,41.8695,260509.0
2015-06-03 11:00:00,46.47,46.69,46.47,46.65,205623.0,41.8695,42.0677,41.8695,42.0317,205623.0
2015-06-03 11:30:00,46.65,46.75,46.57,46.7,218266.0,42.0317,42.1218,41.9596,42.0767,218266.0
2015-06-03 12:00:00,46.69,46.7,46.44,46.47,138310.0,42.0677,42.0767,41.8424,41.8695,138310.0
2015-06-03 12:30:00,46.48,46.61,46.45,46.58,107064.0,41.8785,41.9956,41.8515,41.9686,107064.0
2015-06-03 13:00:00,46.58,46.61,46.47,46.57,125100.0,41.9686,41.9956,41.8695,41.9596,125100.0
2015-06-03 13:30:00,46.56,46.62,46.47,46.51,172298.0,41.9506,42.0046,41.8695,41.9055,172298.0
2015-06-03 14:00:00,46.52,46.69,46.5,46.69,553338.0,41.9145,42.0677,41.8965,42.0677,553338.0
2015-06-03 14:30:00,46.69,46.86,46.64,46.81,298517.0,42.0677,42.2209,42.0226,42.1758,298517.0
2015-06-03 15:00:00,46.81,46.86,46.69,46.82,277737.0,42.1758,42.2209,42.0677,42.1848,277737.0
2015-06-03 15:30:00,46.82,46.97,46.75,46.8,949103.0,42.1848,42.32,42.1218,42.1668,949103.0
2015-06-04 09:30:00,46.39,46.79,46.27,46.6,272940.0,41.7974,42.1578,41.6893,41.9866,272940.0
2015-06-04 10:00:00,46.6,46.7,46.54,46.64,527770.0,41.9866,42.0767,41.9325,42.0226,527770.0
2015-06-04 10:30:00,46.64,46.69,46.43,46.64,196629.0,42.0226,42.0677,41.8334,42.0226,196629.0
2015-06-04 11:00:00,46.65,46.77,46.59,46.64,155922.0,42.0317,42.1398,41.9776,42.0226,155922.0
2015-06-04 11:30:00,46.64,46.79,46.61,46.66,202132.0,42.0226,42.1578,41.9956,42.0407,202132.0
2015-06-04 12:00:00,46.65,46.68,46.6,46.66,77848.0,42.0317,42.0587,41.9866,42.0407,77848.0
2015-06-04 12:30:00,46.65,46.65,46.53,46.55,103882.0,42.0317,42.0317,41.9235,41.9416,103882.0
2015-06-04 13:00:00,46.54,46.66,46.4,46.46,103383.0,41.9325,42.0407,41.8064,41.8605,103383.0
2015-06-04 13:30:00,46.46,46.51,46.36,46.41,98861.0,41.8605,41.9055,41.7704,41.8154,98861.0
2015-06-04 14:00:00,46.42,46.51,46.36,46.46,78421.0,41.8244,41.9055,41.7704,41.8605,78421.0
2015-06-04 14:30:00,46.46,46.61,46.46,46.56,145621.0,41.8605,41.9956,41.8605,41.9506,145621.0
2015-06-04 15:00:00,46.55,46.63,46.51,46.58,147402.0,41.9416,42.0136,41.9055,41.9686,147402.0
2015-06-04 15:30:00,46.58,46.58,46.4,46.46,349108.0,41.9686,41.9686,41.8064,41.8605,349108.0
2015-06-05 09:30:00,46.76,47.21,46.47,46.8,185144.0,42.1308,42.5362,41.8695,42.1668,185144.0
2015-06-05 10:00:00,46.81,46.94,46.76,46.86,151025.0,42.1758,42.2929,42.1308,42.2209,151025.0
2015-06-05 10:30:00,46.86,46.91,46.62,46.66,127832.0,42.2209,42.2659,42.0046,42.0407,127832.0
2015-06-05 11:00:00,46.67,46.67,46.53,46.61,400523.0,42.0497,42.0497,41.9235,41.9956,400523.0
2015-06-05 11:30:00,46.6,46.62,46.55,46.59,64230.0,41.9866,42.0046,41.9416,41.9776,64230.0
2015-06-05 12:00:00,46.58,46.61,46.55,46.57,82908.0,41.9686,41.9956,41.9416,41.9596,82908.0
2015-06-05 12:30:00,46.57,46.66,46.55,46.63,87140.0,41.9596,42.0407,41.9416,42.0136,87140.0
2015-06-05 13:00:00,46.63,46.67,46.59,46.62,188178.0,42.0136,42.0497,41.9776,42.0046,188178.0
2015-06-05 13:30:00,46.61,46.61,46.44,46.52,99265.0,41.9956,41.9956,41.8424,41.9145,99265.0
2015-06-05 14:00:00,46.52,46.54,46.49,46.52,84035.0,41.9145,41.9325,41.8875,41.9145,84035.0
2015-06-05 14:30:00,46.52,46.58,46.51,46.57,110724.0,41.9145,41.9686,41.9055,41.9596,110724.0
2015-06-05 15:00:00,46.57,46.58,46.5,46.57,121968.0,41.9596,41.9686,41.8965,41.9596,121968.0
2015-06-05 15:30:00,46.57,46.65,46.55,46.59,439553.0,41.9596,42.0317,41.9416,41.9776,439553.0
2015-06-08 09:30:00,46.62,46.92,46.52,46.8,150688.0,42.0046,42.2749,41.9145,42.1668,150688.0
2015-06-08 10:00:00,46.8,46.89,46.75,46.81,148126.0,42.1668,42.2479,42.1218,42.1758,148126.0
2015-06-08 10:30:00,46.8,46.93,46.76,46.84,98570.0,42.1668,42.2839,42.1308,42.2028,98570.0
2015-06-08 11:00:00,46.84,46.86,46.67,46.68,103469.0,42.2028,42.2209,42.0497,42.0587,103469.0
2015-06-08 11:30:00,46.68,46.69,46.59,46.69,113739.0,42.0587,42.0677,41.9776,42.0677,113739.0
2015-06-08 12:00:00,46.68,46.74,46.6,46.71,71321.0,42.0587,42.1127,41.9866,42.0857,71321.0
2015-06-08 12:30:00,46.71,46.75,46.65,46.74,77247.0,42.0857,42.1218,42.0317,42.1127,77247.0
2015-06-08 13:00:00,46.73,46.77,46.66,46.73,94472.0,42.1037,42.1398,42.0407,42.1037,94472.0
2015-06-08 13:30:00,46.72,46.73,46.49,46.52,87713.0,42.0947,42.1037,41.8875,41.9145,87713.0
2015-06-08 14:00:00,46.53,46.61,46.43,46.61,71815.0,41.9235,41.9956,41.8334,41.9956,71815.0
2015-06-08 14:30:00,46.61,46.66,46.5,46.56,90639.0,41.9956,42.0407,41.8965,41.9506,90639.0
2015-06-08 15:00:00,46.55,46.6,46.47,46.49,142845.0,41.9416,41.9866,41.8695,41.8875,142845.0
2015-06-08 15:30:00,46.5,46.54,46.42,46.46,351651.0,41.8965,41.9325,41.8244,41.8605,351651.0
2015-06-09 09:30:00,46.47,46.48,46.09,46.26,74116.0,41.8695,41.8785,41.5271,41.6803,74116.0
2015-06-09 10:00:00,46.26,46.42,46.14,46.17,95005.0,41.6803,41.8244,41.5721,41.5992,95005.0
2015-06-09 10:30:00,46.18,46.29,46.1,46.26,155345.0,41.6082,41.7073,41.5361,41.6803,155345.0
2015-06-09 11:00:00,46.26,46.4,46.23,46.26,105633.0,41.6803,41.8064,41.6532,41.6803,105633.0
2015-06-09 11:30:00,46.26,46.37,46.22,46.26,120118.0,41.6803,41.7794,41.6442,41.6803,120118.0
2015-06-09 12:00:00,46.27,46.41,46.26,46.36,73897.0,41.6893,41.8154,41.6803,41.7704,73897.0
2015-06-09 12:30:00,46.36,46.45,46.32,46.4,71599.0,41.7704,41.8515,41.7343,41.8064,71599.0
2015-06-09 13:00:00,46.41,46.46,46.31,46.31,92785.0,41.8154,41.8605,41.7253,41.7253,92785.0
2015-06-09 13:30:00,46.31,46.34,46.21,46.24,105462.0,41.7253,41.7523,41.6352,41.6622,105462.0
2015-06-09 14:00:00,46.23,46.36,46.21,46.3,86861.0,41.6532,41.7704,41.6352,41.7163,86861.0
2015-06-09 14:30:00,46.3,46.41,46.29,46.39,89419.0,41.7163,41.8154,41.7073,41.7974,89419.0
2015-06-09 15:00:00,46.38,46.43,46.33,46.4,181732.0,41.7884,41.8334,41.7433,41.8064,181732.0
2015-06-09 15:30:00,46.4,46.44,46.38,46.38,333653.0,41.8064,41.8424,41.7884,41.7884,333653.0
2015-06-10 09:30:00,46.57,47.02,46.57,46.72,170069.0,41.9596,42.365,41.9596,42.0947,170069.0
2015-06-10 10:00:00,46.72,46.88,46.63,46.8,148784.0,42.0947,42.2389,42.0136,42.1668,148784.0
2015-06-10 10:30:00,46.8,47.09,46.8,47.08,156470.0,42.1668,42.4281,42.1668,42.4191,156470.0
2015-06-10 11:00:00,47.09,47.25,47.0,47.06,83811.0,42.4281,42.5723,42.347,42.4011,83811.0
2015-06-10 11:30:00,47.06,47.18,47.04,47.09,84319.0,42.4011,42.5092,42.3831,42.4281,84319.0
2015-06-10 12:00:00,47.09,47.22,47.08,47.19,49355.0,42.4281,42.5452,42.4191,42.5182,49355.0
2015-06-10 12:30:00,47.2,47.25,47.17,47.19,64456.0,42.5272,42.5723,42.5002,42.5182,64456.0
2015-06-10 13:00:00,47.2,47.22,47.1,47.11,53149.0,42.5272,42.5452,42.4371,42.4461,53149.0
2015-06-10 13:30:00,47.11,47.11,47.04,47.08,73501.0,42.4461,42.4461,42.3831,42.4191,73501.0
2015-06-10 14:00:00,47.08,47.16,47.03,47.15,63241.0,42.4191,42.4912,42.374,42.4822,63241.0
2015-06-10 14:30:00,47.14,47.15,47.04,47.12,68195.0,42.4732,42.4822,42.3831,42.4551,68195.0
2015-06-10 15:00:00,47.13,47.17,47.09,47.09,96446.0,42.4641,42.5002,42.4281,42.4281,96446.0
2015-06-10 15:30:00,47.1,47.17,47.02,47.05,278897.0,42.4371,42.5002,42.365,42.3921,278897.0
2015-06-11 09:30:00,47.24,47.36,47.13,47.32,108996.0,42.5633,42.6714,42.4641,42.6353,108996.0
2015-06-11 10:00:00,47.32,47.33,47.24,47.31,76352.0,42.6353,42.6443,42.5633,42.6263,76352.0
2015-06-11 10:30:00,47.3,47.31,46.97,46.98,265966.0,42.6173,42.6263,42.32,42.329,265966.0
2015-06-11 11:00:00,46.98,47.16,46.97,47.09,94962.0,42.329,42.4912,42.32,42.4281,94962.0
2015-06-11 11:30:00,47.11,47.18,47.05,47.15,66185.0,42.4461,42.5092,42.3921,42.4822,66185.0
2015-06-11 12:00:00,47.14,47.18,47.1,47.16,60087.0,42.4732,42.5092,42.4371,42.4912,60087.0
2015-06-11 12:30:00,47.17,47.18,47.12,47.13,88765.0,42.5002,42.5092,42.4551,42.4641,88765.0
2015-06-11 13:00:00,47.13,47.17,47.1,47.14,94738.0,42.4641,42.5002,42.4371,42.4732,94738.0
2015-06-11 13:30:00,47.14,47.17,47.11,47.14,151011.0,42.4732,42.5002,42.4461,42.4732,151011.0
2015-06-11 14:00:00,47.14,47.15,47.12,47.14,95115.0,42.4732,42.4822,42.4551,42.4732,95115.0
2015-06-11 14:30:00,47.14,47.15,47.11,47.14,108597.0,42.4732,42.4822,42.4461,42.4732,108597.0
2015-06-11 15:00:00,47.14,47.14,47.1,47.14,98202.0,42.4732,42.4732,42.4371,42.4732,98202.0
2015-06-11 15:30:00,47.14,47.28,47.12,47.21,294110.0,42.4732,42.5993,42.4551,42.5362,294110.0
2015-06-12 09:30:00,47.02,47.25,46.87,46.97,56991.0,42.365,42.5723,42.2299,42.32,56991.0
2015-06-12 10:00:00,47.01,47.12,46.96,47.07,47958.0,42.356,42.4551,42.311,42.4101,47958.0
2015-06-12 10:30:00,47.06,47.08,46.89,46.89,37807.0,42.4011,42.4191,42.2479,42.2479,37807.0
2015-06-12 11:00:00,46.88,47.2,46.85,47.16,39722.0,42.2389,42.5272,42.2119,42.4912,39722.0
2015-06-12 11:30:00,47.16,47.18,47.06,47.1,35438.0,42.4912,42.5092,42.4011,42.4371,35438.0
2015-06-12 12:00:00,47.11,47.16,47.05,47.13,22336.0,42.4461,42.4912,42.3921,42.4641,22336.0
2015-06-12 12:30:00,47.12,47.13,47.02,47.02,36990.0,42.4551,42.4641,42.365,42.365,36990.0
2015-06-12 13:00:00,47.01,47.09,47.01,47.05,67000.0,42.356,42.4281,42.356,42.3921,67000.0
2015-06-12 13:30:00,47.05,47.12,46.99,47.12,102209.0,42.3921,42.4551,42.338,42.4551,102209.0
2015-06-12 14:00:00,47.12,47.12,47.08,47.11,88929.0,42.4551,42.4551,42.4191,42.4461,88929.0
2015-06-12 14:30:00,47.11,47.11,47.05,47.05,57655.0,42.4461,42.4461,42.3921,42.3921,57655.0
2015-06-12 15:00:00,47.05,47.12,47.02,47.11,109184.0,42.3921,42.4551,42.365,42.4461,109184.0
2015-06-12 15:30:00,47.12,47.22,47.1,47.22,225218.0,42.4551,42.5452,42.4371,42.5452,225218.0
2015-06-15 09:30:00,46.74,46.86,46.51,46.74,64961.0,42.1127,42.2209,41.9055,42.1127,64961.0
2015-06-15 10:00:00,46.73,46.84,46.68,46.82,65641.0,42.1037,42.2028,42.0587,42.1848,65641.0
2015-06-15 10:30:00,46.83,46.89,46.74,46.87,129959.0,42.1938,42.2479,42.1127,42.2299,129959.0
2015-06-15 11:00:00,46.86,46.97,46.79,46.84,151270.0,42.2209,42.32,42.1578,42.2028,151270.0
2015-06-15 11:30:00,46.85,47.13,46.84,47.07,83782.0,42.2119,42.4641,42.2028,42.4101,83782.0
2015-06-15 12:00:00,47.08,47.08,46.97,47.02,71764.0,42.4191,42.4191,42.32,42.365,71764.0
2015-06-15 12:30:00,47.03,47.08,46.97,47.06,84541.0,42.374,42.4191,42.32,42.4011,84541.0
2015-06-15 13:00:00,47.08,47.12,47.0,47.04,46139.0,42.4191,42.4551,42.347,42.3831,46139.0
2015-06-15 13:30:00,47.04,47.15,46.99,47.03,66463.0,42.3831,42.4822,42.338,42.374,66463.0
2015-06-15 14:00:00,47.03,47.15,47.01,47.12,62582.0,42.374,42.4822,42.356,42.4551,62582.0
2015-06-15 14:30:00,47.13,47.15,47.04,47.08,92112.0,42.4641,42.4822,42.3831,42.4191,92112.0
2015-06-15 15:00:00,47.08,47.08,46.95,46.99,146816.0,42.4191,42.4191,42.302,42.338,146816.0
2015-06-15 15:30:00,46.99,46.99,46.91,46.95,264779.0,42.338,42.338,42.2659,42.302,264779.0
2015-06-16 09:30:00,46.96,47.11,46.88,46.95,79189.0,42.311,42.4461,42.2389,42.302,79189.0
2015-06-16 10:00:00,46.96,47.12,46.96,47.11,96259.0,42.311,42.4551,42.311,42.4461,96259.0
2015-06-16 10:30:00,47.11,47.19,47.05,47.11,146706.0,42.4461,42.5182,42.3921,42.4461,146706.0
2015-06-16 11:00:00,47.12,47.16,47.07,47.08,106429.0,42.4551,42.4912,42.4101,42.4191,106429.0
2015-06-16 11:30:00,47.09,47.13,47.06,47.12,132567.0,42.4281,42.4641,42.4011,42.4551,132567.0
2015-06-16 12:00:00,47.13,47.24,47.1,47.16,149475.0,42.4641,42.5633,42.4371,42.4912,149475.0
2015-06-16 12:30:00,47.16,47.29,47.13,47.26,84833.0,42.4912,42.6083,42.4641,42.5813,84833.0
2015-06-16 13:00:00,47.27,47.28,47.16,47.22,106646.0,42.5903,42.5993,42.4912,42.5452,106646.0
2015-06-16 13:30:00,47.23,47.26,47.18,47.19,99382.0,42.5542,42.5813,42.5092,42.5182,99382.0
2015-06-16 14:00:00,47.19,47.24,47.18,47.18,106963.0,42.5182,42.5633,42.5092,42.5092,106963.0
2015-06-16 14:30:00,47.19,47.25,47.17,47.17,92347.0,42.5182,42.5723,42.5002,42.5002,92347.0
2015-06-16 15:00:00,47.18,47.23,47.15,47.18,139299.0,42.5092,42.5542,42.4822,42.5092,139299.0
2015-06-16 15:30:00,47.18,47.22,47.12,47.15,225066.0,42.5092,42.5452,42.4551,42.4822,225066.0
2015-06-17 09:30:00,47.3,47.39,47.03,47.36,108100.0,42.6173,42.6984,42.374,42.6714,108100.0
2015-06-17 10:00:00,47.36,47.46,47.35,47.38,104543.0,42.6714,42.7615,42.6624,42.6894,104543.0
2015-06-17 10:30:00,47.38,47.5,47.38,47.46,342696.0,42.6894,42.7975,42.6894,42.7615,342696.0
2015-06-17 11:00:00,47.46,47.48,47.39,47.4,402789.0,42.7615,42.7795,42.6984,42.7074,402789.0
2015-06-17 11:30:00,47.41,47.44,47.35,47.36,60612.0,42.7164,42.7435,42.6624,42.6714,60612.0
2015-06-17 12:00:00,47.37,47.4,47.32,47.35,96892.0,42.6804,42.7074,42.6353,42.6624,96892.0
2015-06-17 12:30:00,47.35,47.4,47.31,47.34,55158.0,42.6624,42.7074,42.6263,42.6534,55158.0
2015-06-17 13:00:00,47.35,47.36,47.29,47.31,62904.0,42.6624,42.6714,42.6083,42.6263,62904.0
2015-06-17 13:30:00,47.31,47.45,47.3,47.45,69295.0,42.6263,42.7525,42.6173,42.7525,69295.0
2015-06-17 14:00:00,47.44,47.54,47.25,47.4,164452.0,42.7435,42.8336,42.5723,42.7074,164452.0
2015-06-17 14:30:00,47.39,47.56,47.38,47.48,122464.0,42.6984,42.8516,42.6894,42.7795,122464.0
2015-06-17 15:00:00,47.48,47.5,47.38,47.46,110722.0,42.7795,42.7975,42.6894,42.7615,110722.0
2015-06-17 15:30:00,47.46,47.48,47.21,47.22,417417.0,42.7615,42.7795,42.5362,42.5452,417417.0
2015-06-18 09:30:00,47.32,47.56,47.27,47.38,62322.0,42.6353,42.8516,42.5903,42.6894,62322.0
2015-06-18 10:00:00,47.35,47.51,47.31,47.46,77935.0,42.6624,42.8065,42.6263,42.7615,77935.0
2015-06-18 10:30:00,47.47,47.57,47.38,47.51,60858.0,42.7705,42.8606,42.6894,42.8065,60858.0
2015-06-18 11:00:00,47.51,47.58,47.49,47.54,86761.0,42.8065,42.8696,42.7885,42.8336,86761.0
2015-06-18 11:30:00,47.54,47.68,47.54,47.63,156502.0,42.8336,42.9597,42.8336,42.9146,156502.0
2015-06-18 12:00:00,47.64,47.68,47.59,47.68,53758.0,42.9237,42.9597,42.8786,42.9597,53758.0
2015-06-18 12:30:00,47.69,47.75,47.67,47.68,75030.0,42.9687,43.0228,42.9507,42.9597,75030.0
2015-06-18 13:00:00,47.69,47.71,47.61,47.69,91640.0,42.9687,42.9867,42.8966,42.9687,91640.0
2015-06-18 13:30:00,47.69,47.7,47.61,47.63,86350.0,42.9687,42.9777,42.8966,42.9146,86350.0
2015-06-18 14:00:00,47.63,47.69,47.61,47.65,68886.0,42.9146,42.9687,42.8966,42.9327,68886.0
2015-06-18 14:30:00,47.64,47.66,47.59,47.62,56352.0,42.9237,42.9417,42.8786,42.9056,56352.0
2015-06-18 15:00:00,47.62,47.64,47.57,47.62,120862.0,42.9056,42.9237,42.8606,42.9056,120862.0
2015-06-18 15:30:00,47.62,47.65,47.55,47.59,299939.0,42.9056,42.9327,42.8426,42.8786,299939.0
2015-06-19 09:30:00,47.52,47.74,47.39,47.7,100414.0,42.8155,43.0138,42.6984,42.9777,100414.0
2015-06-19 10:00:00,47.69,47.71,47.55,47.64,97530.0,42.9687,42.9867,42.8426,42.9237,97530.0
2015-06-19 10:30:00,47.65,47.67,47.59,47.61,58558.0,42.9327,42.9507,42.8786,42.8966,58558.0
2015-06-19 11:00:00,47.61,47.64,47.55,47.62,80370.0,42.8966,42.9237,42.8426,42.9056,80370.0
2015-06-19 11:30:00,47.62,47.68,47.6,47.65,244908.0,42.9056,42.9597,42.8876,42.9327,244908.0
2015-06-19 12:00:00,47.64,47.65,47.56,47.65,119134.0,42.9237,42.9327,42.8516,42.9327,119134.0
2015-06-19 12:30:00,47.65,47.67,47.6,47.65,53325.0,42.9327,42.9507,42.8876,42.9327,53325.0
2015-06-19 13:00:00,47.65,47.76,47.64,47.76,65069.0,42.9327,43.0318,42.9237,43.0318,65069.0
2015-06-19 13:30:00,47.76,47.79,47.73,47.75,63742.0,43.0318,43.0588,43.0047,43.0228,63742.0
2015-06-19 14:00:00,47.76,47.79,47.67,47.71,69651.0,43.0318,43.0588,42.9507,42.9867,69651.0
2015-06-19 14:30:00,47.7,47.71,47.47,47.48,125640.0,42.9777,42.9867,42.7705,42.7795,125640.0
2015-06-19 15:00:00,47.48,47.48,47.39,47.45,138685.0,42.7795,42.7795,42.6984,42.7525,138685.0
2015-06-19 15:30:00,47.45,47.51,47.38,47.39,353182.0,42.7525,42.8065,42.6894,42.6984,353182.0
2015-06-22 09:30:00,47.9,48.03,47.54,47.96,152743.0,43.1579,43.275,42.8336,43.212,152743.0
2015-06-22 10:00:00,47.97,48.11,47.93,47.98,76274.0,43.221,43.3471,43.1849,43.23,76274.0
2015-06-22 10:30:00,47.97,48.1,47.97,48.08,58570.0,43.221,43.3381,43.221,43.3201,58570.0
2015-06-22 11:00:00,48.07,48.15,48.02,48.05,93402.0,43.3111,43.3832,43.266,43.2931,93402.0
2015-06-22 11:30:00,48.05,48.11,48.02,48.02,83443.0,43.2931,43.3471,43.266,43.266,83443.0
2015-06-22 12:00:00,48.02,48.06,47.91,47.94,79672.0,43.266,43.3021,43.1669,43.194,79672.0
2015-06-22 12:30:00,47.95,48.06,47.94,48.02,84134.0,43.203,43.3021,43.194,43.266,84134.0
2015-06-22 13:00:00,48.02,48.04,47.94,48.02,133052.0,43.266,43.2841,43.194,43.266,133052.0
2015-06-22 13:30:00,48.01,48.04,47.93,47.94,106430.0,43.257,43.2841,43.1849,43.194,106430.0
2015-06-22 14:00:00,47.94,48.01,47.93,47.98,143703.0,43.194,43.257,43.1849,43.23,143703.0
2015-06-22 14:30:00,47.97,48.02,47.97,48.0,75783.0,43.221,43.266,43.221,43.248,75783.0
2015-06-22 15:00:00,47.99,48.0,47.84,47.9,169977.0,43.239,43.248,43.1039,43.1579,169977.0
2015-06-22 15:30:00,47.91,47.97,47.85,47.91,366604.0,43.1669,43.221,43.1129,43.1669,366604.0
2015-06-23 09:30:00,48.05,48.3,47.93,47.98,113333.0,43.2931,43.5183,43.1849,43.23,113333.0
2015-06-23 10:00:00,47.97,48.03,47.92,48.02,106579.0,43.221,43.275,43.1759,43.266,106579.0
2015-06-23 10:30:00,48.02,48.02,47.95,47.98,115322.0,43.266,43.266,43.203,43.23,115322.0
2015-06-23 11:00:00,47.99,48.05,47.95,47.96,116552.0,43.239,43.2931,43.203,43.212,116552.0
2015-06-23 11:30:00,47.96,48.1,47.95,48.09,72137.0,43.212,43.3381,43.203,43.3291,72137.0
2015-06-23 12:00:00,48.11,48.24,48.06,48.24,64352.0,43.3471,43.4643,43.3021,43.4643,64352.0
2015-06-23 12:30:00,48.25,48.27,48.19,48.2,49529.0,43.4733,43.4913,43.4192,43.4282,49529.0
2015-06-23 13:00:00,48.2,48.23,48.11,48.13,53978.0,43.4282,43.4552,43.3471,43.3651,53978.0
2015-06-23 13:30:00,48.12,48.15,48.07,48.09,79630.0,43.3561,43.3832,43.3111,43.3291,79630.0
2015-06-23 14:00:00,48.09,48.17,48.09,48.16,71728.0,43.3291,43.4012,43.3291,43.3922,71728.0
2015-06-23 14:30:00,48.16,48.27,48.15,48.2,71781.0,43.3922,43.4913,43.3832,43.4282,71781.0
2015-06-23 15:00:00,48.19,48.21,48.05,48.12,137399.0,43.4192,43.4372,43.2931,43.3561,137399.0
2015-06-23 15:30:00,48.13,48.19,48.08,48.12,199575.0,43.3651,43.4192,43.3201,43.3561,199575.0
2015-06-24 09:30:00,47.94,48.13,47.7,48.02,101077.0,43.194,43.3651,42.9777,43.266,101077.0
2015-06-24 10:00:00,48.03,48.09,47.93,48.09,110743.0,43.275,43.3291,43.1849,43.3291,110743.0
2015-06-24 10:30:00,48.09,48.11,47.99,48.06,95617.0,43.3291,43.3471,43.239,43.3021,95617.0
2015-06-24 11:00:00,48.05,48.08,47.97,47.99,83263.0,43.2931,43.3201,43.221,43.239,83263.0
2015-06-24 11:30:00,48.0,48.0,47.94,47.97,60547.0,43.248,43.248,43.194,43.221,60547.0
2015-06-24 12:00:00,47.97,48.0,47.94,47.96,44887.0,43.221,43.248,43.194,43.212,44887.0
2015-06-24 12:30:00,47.96,48.0,47.87,47.92,56461.0,43.212,43.248,43.1309,43.1759,56461.0
2015-06-24 13:00:00,47.92,47.93,47.8,47.82,51330.0,43.1759,43.1849,43.0678,43.0858,51330.0
2015-06-24 13:30:00,47.81,47.88,47.81,47.87,58870.0,43.0768,43.1399,43.0768,43.1309,58870.0
2015-06-24 14:00:00,47.88,47.93,47.85,47.91,76781.0,43.1399,43.1849,43.1129,43.1669,76781.0
2015-06-24 14:30:00,47.91,47.96,47.89,47.91,90031.0,43.1669,43.212,43.1489,43.1669,90031.0
2015-06-24 15:00:00,47.9,47.91,47.78,47.82,102255.0,43.1579,43.1669,43.0498,43.0858,102255.0
2015-06-24 15:30:00,47.82,47.9,47.8,47.81,240294.0,43.0858,43.1579,43.0678,43.0768,240294.0
2015-06-25 09:30:00,48.0,48.0,47.56,47.77,89840.0,43.248,43.248,42.8516,43.0408,89840.0
2015-06-25 10:00:00,47.79,47.94,47.76,47.9,82047.0,43.0588,43.194,43.0318,43.1579,82047.0
2015-06-25 10:30:00,47.9,47.95,47.76,47.94,86204.0,43.1579,43.203,43.0318,43.194,86204.0
2015-06-25 11:00:00,47.96,48.01,47.87,47.91,72601.0,43.212,43.257,43.1309,43.1669,72601.0
2015-06-25 11:30:00,47.91,47.92,47.8,47.81,58567.0,43.1669,43.1759,43.0678,43.0768,58567.0
2015-06-25 12:00:00,47.81,47.83,47.68,47.72,54249.0,43.0768,43.0948,42.9597,42.9957,54249.0
2015-06-25 12:30:00,47.73,47.79,47.66,47.66,48193.0,43.0047,43.0588,42.9417,42.9417,48193.0
2015-06-25 13:00:00,47.66,47.77,47.66,47.71,60646.0,42.9417,43.0408,42.9417,42.9867,60646.0
2015-06-25 13:30:00,47.72,47.72,47.64,47.72,74344.0,42.9957,42.9957,42.9237,42.9957,74344.0
2015-06-25 14:00:00,47.73,47.73,47.58,47.6,92725.0,43.0047,43.0047,42.8696,42.8876,92725.0
2015-06-25 14:30:00,47.59,47.72,47.57,47.71,106497.0,42.8786,42.9957,42.8606,42.9867,106497.0
2015-06-25 15:00:00,47.71,47.73,47.66,47.7,120632.0,42.9867,43.0047,42.9417,42.9777,120632.0
2015-06-25 15:30:00,47.71,47.72,47.51,47.52,448946.0,42.9867,42.9957,42.8065,42.8155,448946.0
2015-06-26 09:30:00,47.75,48.0,47.51,48.0,111515.0,43.0228,43.248,42.8065,43.248,111515.0
2015-06-26 10:00:00,48.0,48.07,47.96,48.06,146233.0,43.248,43.3111,43.212,43.3021,146233.0
2015-06-26 10:30:00,48.06,48.06,47.63,47.68,144643.0,43.3021,43.3021,42.9146,42.9597,144643.0
2015-06-26 11:00:00,47.68,47.85,47.68,47.83,65788.0,42.9597,43.1129,42.9597,43.0948,65788.0
2015-06-26 11:30:00,47.84,47.91,47.78,47.85,97718.0,43.1039,43.1669,43.0498,43.1129,97718.0
2015-06-26 12:00:00,47.85,47.89,47.83,47.89,73409.0,43.1129,43.1489,43.0948,43.1489,73409.0
2015-06-26 12:30:00,47.89,47.91,47.85,47.88,130761.0,43.1489,43.1669,43.1129,43.1399,130761.0
2015-06-26 13:00:00,47.87,47.89,47.74,47.76,117162.0,43.1309,43.1489,43.0138,43.0318,117162.0
2015-06-26 13:30:00,47.75,47.76,47.71,47.76,88785.0,43.0228,43.0318,42.9867,43.0318,88785.0
2015-06-26 14:00:00,47.76,47.88,47.73,47.87,97496.0,43.0318,43.1399,43.0047,43.1309,97496.0
2015-06-26 14:30:00,47.88,47.92,47.84,47.85,119116.0,43.1399,43.1759,43.1039,43.1129,119116.0
2015-06-26 15:00:00,47.85,47.97,47.82,47.97,228654.0,43.1129,43.221,43.0858,43.221,228654.0
2015-06-26 15:30:00,47.97,48.07,47.73,47.81,681515.0,43.221,43.3111,43.0047,43.0768,681515.0
2015-06-29 09:30:00,47.29,47.45,47.0,47.14,158202.0,42.6083,42.7525,42.347,42.4732,158202.0
2015-06-29 10:00:00,47.14,47.24,46.92,46.93,68081.0,42.4732,42.5633,42.2749,42.2839,68081.0
2015-06-29 10:30:00,46.94,46.96,46.77,46.78,83570.0,42.2929,42.311,42.1398,42.1488,83570.0
2015-06-29 11:00:00,46.78,46.79,46.58,46.69,140452.0,42.1488,42.1578,41.9686,42.0677,140452.0
2015-06-29 11:30:00,46.7,46.73,46.52,46.61,187525.0,42.0767,42.1037,41.9145,41.9956,187525.0
2015-06-29 12:00:00,46.61,46.64,46.51,46.54,86399.0,41.9956,42.0226,41.9055,41.9325,86399.0
2015-06-29 12:30:00,46.54,46.54,46.4,46.48,91429.0,41.9325,41.9325,41.8064,41.8785,91429.0
2015-06-29 13:00:00,46.47,46.5,46.4,46.46,164166.0,41.8695,41.8965,41.8064,41.8605,164166.0
2015-06-29 13:30:00,46.47,46.51,46.36,46.44,119231.0,41.8695,41.9055,41.7704,41.8424,119231.0
2015-06-29 14:00:00,46.44,46.45,46.2,46.23,111260.0,41.8424,41.8515,41.6262,41.6532,111260.0
2015-06-29 14:30:00,46.23,46.37,46.2,46.25,143076.0,41.6532,41.7794,41.6262,41.6713,143076.0
2015-06-29 15:00:00,46.25,46.3,46.17,46.29,160786.0,41.6713,41.7163,41.5992,41.7073,160786.0
2015-06-29 15:30:00,46.29,46.31,46.16,46.2,461545.0,41.7073,41.7253,41.5902,41.6262,461545.0
2015-06-30 09:30:00,46.68,46.97,46.55,46.56,135377.0,42.0587,42.32,41.9416,41.9506,135377.0
2015-06-30 10:00:00,46.57,46.62,46.37,46.43,85179.0,41.9596,42.0046,41.7794,41.8334,85179.0
2015-06-30 10:30:00,46.42,46.42,46.27,46.38,148962.0,41.8244,41.8244,41.6893,41.7884,148962.0
2015-06-30 11:00:00,46.38,46.44,46.3,46.37,93528.0,41.7884,41.8424,41.7163,41.7794,93528.0
2015-06-30 11:30:00,46.37,46.37,46.25,46.29,121000.0,41.7794,41.7794,41.6713,41.7073,121000.0
2015-06-30 12:00:00,46.3,46.39,46.26,46.28,87571.0,41.7163,41.7974,41.6803,41.6983,87571.0
2015-06-30 12:30:00,46.28,46.38,46.25,46.37,83357.0,41.6983,41.7884,41.6713,41.7794,83357.0
2015-06-30 13:00:00,46.38,46.59,46.38,46.58,90338.0,41.7884,41.9776,41.7884,41.9686,90338.0
2015-06-30 13:30:00,46.58,46.73,46.56,46.65,81912.0,41.9686,42.1037,41.9506,42.0317,81912.0
2015-06-30 14:00:00,46.66,46.72,46.59,46.61,67931.0,42.0407,42.0947,41.9776,41.9956,67931.0
2015-06-30 14:30:00,46.62,46.63,46.45,46.45,129792.0,42.0046,42.0136,41.8515,41.8515,129792.0
2015-06-30 15:00:00,46.45,46.55,46.45,46.46,167744.0,41.8515,41.9416,41.8515,41.8605,167744.0
2015-06-30 15:30:00,46.47,46.58,46.44,46.46,347891.0,41.8695,41.9686,41.8424,41.8605,347891.0
2015-07-01 09:30:00,47.17,47.51,47.03,47.32,375227.0,42.5002,42.8065,42.374,42.6353,375227.0
2015-07-01 10:00:00,47.33,47.42,47.28,47.33,143072.0,42.6443,42.7254,42.5993,42.6443,143072.0
2015-07-01 10:30:00,47.34,47.35,46.98,47.22,143491.0,42.6534,42.6624,42.329,42.5452,143491.0
2015-07-01 11:00:00,47.22,47.36,47.16,47.29,86234.0,42.5452,42.6714,42.4912,42.6083,86234.0
2015-07-01 11:30:00,47.29,47.3,47.14,47.18,76983.0,42.6083,42.6173,42.4732,42.5092,76983.0
2015-07-01 12:00:00,47.18,47.29,47.12,47.18,96045.0,42.5092,42.6083,42.4551,42.5092,96045.0
2015-07-01 12:30:00,47.17,47.21,47.13,47.15,89545.0,42.5002,42.5362,42.4641,42.4822,89545.0
2015-07-01 13:00:00,47.14,47.23,47.11,47.18,68191.0,42.4732,42.5542,42.4461,42.5092,68191.0
2015-07-01 13:30:00,47.18,47.2,47.05,47.06,67462.0,42.5092,42.5272,42.3921,42.4011,67462.0
2015-07-01 14:00:00,47.07,47.08,46.98,47.01,71922.0,42.4101,42.4191,42.329,42.356,71922.0
2015-07-01 14:30:00,47.0,47.06,46.95,47.03,103243.0,42.347,42.4011,42.302,42.374,103243.0
2015-07-01 15:00:00,47.03,47.29,47.03,47.19,212094.0,42.374,42.6083,42.374,42.5182,212094.0
2015-07-01 15:30:00,47.2,47.37,47.14,47.29,387361.0,42.5272,42.6804,42.4732,42.6083,387361.0
2015-07-02 09:30:00,47.13,47.39,47.02,47.17,82242.0,42.4641,42.6984,42.365,42.5002,82242.0
2015-07-02 10:00:00,47.16,47.19,47.0,47.12,98574.0,42.4912,42.5182,42.347,42.4551,98574.0
2015-07-02 10:30:00,47.12,47.27,47.08,47.25,78859.0,42.4551,42.5903,42.4191,42.5723,78859.0
2015-07-02 11:00:00,47.25,47.25,47.06,47.08,47506.0,42.5723,42.5723,42.4011,42.4191,47506.0
2015-07-02 11:30:00,47.07,47.08,47.01,47.05,49759.0,42.4101,42.4191,42.356,42.3921,49759.0
2015-07-02 12:00:00,47.05,47.1,46.92,46.96,42016.0,42.3921,42.4371,42.2749,42.311,42016.0
2015-07-02 12:30:00,46.95,46.98,46.88,46.88,37521.0,42.302,42.329,42.2389,42.2389,37521.0
2015-07-02 13:00:00,46.88,46.89,46.82,46.84,40121.0,42.2389,42.2479,42.1848,42.2028,40121.0
2015-07-02 13:30:00,46.85,46.88,46.8,46.81,48313.0,42.2119,42.2389,42.1668,42.1758,48313.0
2015-07-02 14:00:00,46.81,46.82,46.74,46.78,37536.0,42.1758,42.1848,42.1127,42.1488,37536.0
2015-07-02 14:30:00,46.77,46.86,46.75,46.85,74334.0,42.1398,42.2209,42.1218,42.2119,74334.0
2015-07-02 15:00:00,46.85,46.9,46.78,46.9,100418.0,42.2119,42.2569,42.1488,42.2569,100418.0
2015-07-02 15:30:00,46.9,46.99,46.82,46.97,272311.0,42.2569,42.338,42.1848,42.32,272311.0
2015-07-06 09:30:00,46.4,46.56,46.33,46.4,107496.0,41.8064,41.9506,41.7433,41.8064,107496.0
2015-07-06 10:00:00,46.41,46.63,46.4,46.62,72282.0,41.8154,42.0136,41.8064,42.0046,72282.0
2015-07-06 10:30:00,46.63,46.86,46.62,46.8,119711.0,42.0136,42.2209,42.0046,42.1668,119711.0
2015-07-06 11:00:00,46.81,46.85,46.55,46.59,102851.0,42.1758,42.2119,41.9416,41.9776,102851.0
2015-07-06 11:30:00,46.6,46.63,46.51,46.56,88812.0,41.9866,42.0136,41.9055,41.9506,88812.0
2015-07-06 12:00:00,46.57,46.64,46.54,46.57,59012.0,41.9596,42.0226,41.9325,41.9596,59012.0
2015-07-06 12:30:00,46.57,46.58,46.45,46.52,56552.0,41.9596,41.9686,41.8515,41.9145,56552.0
2015-07-06 13:00:00,46.52,46.53,46.41,46.5,68402.0,41.9145,41.9235,41.8154,41.8965,68402.0
2015-07-06 13:30:00,46.49,46.5,46.39,46.4,72889.0,41.8875,41.8965,41.7974,41.8064,72889.0
2015-07-06 14:00:00,46.4,46.45,46.32,46.34,159176.0,41.8064,41.8515,41.7343,41.7523,159176.0
2015-07-06 14:30:00,46.35,46.43,46.32,46.41,79745.0,41.7614,41.8334,41.7343,41.8154,79745.0
2015-07-06 15:00:00,46.41,46.54,46.39,46.5,87356.0,41.8154,41.9325,41.7974,41.8965,87356.0
2015-07-06 15:30:00,46.5,46.71,46.47,46.67,193368.0,41.8965,42.0857,41.8695,42.0497,193368.0
2015-07-07 09:30:00,46.53,46.53,45.75,45.77,172745.0,41.9235,41.9235,41.2208,41.2388,172745.0
2015-07-07 10:00:00,45.77,45.78,45.28,45.28,241554.0,41.2388,41.2478,40.7973,40.7973,241554.0
2015-07-07 10:30:00,45.28,45.44,44.91,45.39,294079.0,40.7973,40.9414,40.4639,40.8964,294079.0
2015-07-07 11:00:00,45.4,45.44,45.23,45.25,190722.0,40.9054,40.9414,40.7522,40.7703,190722.0
2015-07-07 11:30:00,45.26,45.39,45.12,45.38,150868.0,40.7793,40.8964,40.6531,40.8874,150868.0
2015-07-07 12:00:00,45.38,45.4,45.17,45.33,176001.0,40.8874,40.9054,40.6982,40.8423,176001.0
2015-07-07 12:30:00,45.33,45.57,45.32,45.54,136457.0,40.8423,41.0586,40.8333,41.0315,136457.0
2015-07-07 13:00:00,45.54,45.78,45.53,45.75,123539.0,41.0315,41.2478,41.0225,41.2208,123539.0
2015-07-07 13:30:00,45.76,45.76,45.6,45.71,89238.0,41.2298,41.2298,41.0856,41.1847,89238.0
2015-07-07 14:00:00,45.72,45.75,45.59,45.67,84647.0,41.1937,41.2208,41.0766,41.1487,84647.0
2015-07-07 14:30:00,45.67,46.02,45.67,46.02,134306.0,41.1487,41.464,41.1487,41.464,134306.0
2015-07-07 15:00:00,46.02,46.18,46.0,46.14,153347.0,41.464,41.6082,41.446,41.5721,153347.0
2015-07-07 15:30:00,46.14,46.33,46.14,46.32,401495.0,41.5721,41.7433,41.5721,41.7343,401495.0
2015-07-08 09:30:00,45.81,46.42,45.64,45.85,149538.0,41.2748,41.8244,41.1216,41.3109,149538.0
2015-07-08 10:00:00,45.84,45.89,45.71,45.87,114844.0,41.3018,41.3469,41.1847,41.3289,114844.0
2015-07-08 10:30:00,45.86,45.93,45.71,45.86,93018.0,41.3199,41.3829,41.1847,41.3199,93018.0
2015-07-08 11:00:00,45.86,45.86,45.7,45.73,77112.0,41.3199,41.3199,41.1757,41.2027,77112.0
2015-07-08 11:30:00,45.73,45.79,45.67,45.72,104730.0,41.2027,41.2568,41.1487,41.1937,104730.0
2015-07-08 12:00:00,45.72,45.73,45.56,45.65,193499.0,41.1937,41.2027,41.0496,41.1307,193499.0
2015-07-08 12:30:00,45.66,45.76,45.56,45.73,43532.0,41.1397,41.2298,41.0496,41.2027,43532.0
2015-07-08 13:00:00,45.73,45.75,45.56,45.61,78322.0,41.2027,41.2208,41.0496,41.0946,78322.0
2015-07-08 13:30:00,45.61,45.64,45.56,45.62,64378.0,41.0946,41.1216,41.0496,41.1036,64378.0
2015-07-08 14:00:00,45.61,45.63,45.37,45.39,164917.0,41.0946,41.1126,40.8784,40.8964,164917.0
2015-07-08 14:30:00,45.38,45.38,44.89,44.95,222560.0,40.8874,40.8874,40.4459,40.5,222560.0
2015-07-08 15:00:00,44.96,45.07,44.95,44.95,211952.0,40.509,40.6081,40.5,40.5,211952.0
2015-07-08 15:30:00,44.96,45.13,44.94,45.06,417287.0,40.509,40.6621,40.4909,40.5991,417287.0
2015-07-09 09:30:00,45.69,46.81,45.48,45.59,183484.0,41.1667,42.1758,40.9775,41.0766,183484.0
2015-07-09 10:00:00,45.58,45.59,45.44,45.46,129390.0,41.0676,41.0766,40.9414,40.9595,129390.0
2015-07-09 10:30:00,45.47,45.53,45.4,45.49,96821.0,40.9685,41.0225,40.9054,40.9865,96821.0
2015-07-09 11:00:00,45.49,45.52,45.43,45.45,82784.0,40.9865,41.0135,40.9324,40.9505,82784.0
2015-07-09 11:30:00,45.45,45.53,45.41,45.42,71225.0,40.9505,41.0225,40.9144,40.9234,71225.0
2015-07-09 12:00:00,45.42,45.48,45.37,45.46,47376.0,40.9234,40.9775,40.8784,40.9595,47376.0
2015-07-09 12:30:00,45.46,45.48,45.38,45.41,69496.0,40.9595,40.9775,40.8874,40.9144,69496.0
2015-07-09 13:00:00,45.42,45.42,45.3,45.37,77142.0,40.9234,40.9234,40.8153,40.8784,77142.0
2015-07-09 13:30:00,45.37,45.48,45.37,45.43,64937.0,40.8784,40.9775,40.8784,40.9324,64937.0
2015-07-09 14:00:00,45.43,45.44,45.35,45.37,68707.0,40.9324,40.9414,40.8604,40.8784,68707.0
2015-07-09 14:30:00,45.38,45.44,45.35,45.41,71589.0,40.8874,40.9414,40.8604,40.9144,71589.0
2015-07-09 15:00:00,45.42,45.6,45.41,45.56,185586.0,40.9234,41.0856,40.9144,41.0496,185586.0
2015-07-09 15:30:00,45.56,45.58,45.45,45.46,284833.0,41.0496,41.0676,40.9505,40.9595,284833.0
2015-07-10 09:30:00,45.7,46.2,45.7,45.99,106972.0,41.1757,41.6262,41.1757,41.437,106972.0
2015-07-10 10:00:00,45.99,46.06,45.93,45.95,58882.0,41.437,41.5001,41.3829,41.401,58882.0
2015-07-10 10:30:00,45.95,45.96,45.74,45.83,64140.0,41.401,41.41,41.2117,41.2928,64140.0
2015-07-10 11:00:00,45.82,45.96,45.81,45.84,70202.0,41.2838,41.41,41.2748,41.3018,70202.0
2015-07-10 11:30:00,45.84,45.86,45.76,45.84,102724.0,41.3018,41.3199,41.2298,41.3018,102724.0
2015-07-10 12:00:00,45.85,45.87,45.79,45.8,40890.0,41.3109,41.3289,41.2568,41.2658,40890.0
2015-07-10 12:30:00,45.79,45.8,45.72,45.74,92553.0,41.2568,41.2658,41.1937,41.2117,92553.0
2015-07-10 13:00:00,45.75,45.95,45.73,45.95,96574.0,41.2208,41.401,41.2027,41.401,96574.0
2015-07-10 13:30:00,45.95,45.97,45.75,45.79,129218.0,41.401,41.419,41.2208,41.2568,129218.0
2015-07-10 14:00:00,45.78,45.94,45.77,45.82,80730.0,41.2478,41.3919,41.2388,41.2838,80730.0
2015-07-10 14:30:00,45.83,45.96,45.81,45.93,166623.0,41.2928,41.41,41.2748,41.3829,166623.0
2015-07-10 15:00:00,45.93,46.08,45.9,46.02,174142.0,41.3829,41.5181,41.3559,41.464,174142.0
2015-07-10 15:30:00,46.01,46.03,45.94,45.99,207119.0,41.455,41.473,41.3919,41.437,207119.0
2015-07-13 09:30:00,46.44,46.58,46.35,46.45,123304.0,41.8424,41.9686,41.7614,41.8515,123304.0
2015-07-13 10:00:00,46.45,46.57,46.36,46.54,67968.0,41.8515,41.9596,41.7704,41.9325,67968.0
2015-07-13 10:30:00,46.54,46.62,46.47,46.6,87889.0,41.9325,42.0046,41.8695,41.9866,87889.0
2015-07-13 11:00:00,46.6,46.61,46.52,46.6,101425.0,41.9866,41.9956,41.9145,41.9866,101425.0
2015-07-13 11:30:00,46.6,46.61,46.55,46.59,55750.0,41.9866,41.9956,41.9416,41.9776,55750.0
2015-07-13 12:00:00,46.59,46.61,46.47,46.54,58203.0,41.9776,41.9956,41.8695,41.9325,58203.0
2015-07-13 12:30:00,46.53,46.53,46.46,46.48,46618.0,41.9235,41.9235,41.8605,41.8785,46618.0
2015-07-13 13:00:00,46.48,46.48,46.4,46.43,42092.0,41.8785,41.8785,41.8064,41.8334,42092.0
2015-07-13 13:30:00,46.43,46.46,46.38,46.46,36139.0,41.8334,41.8605,41.7884,41.8605,36139.0
2015-07-13 14:00:00,46.46,46.5,46.42,46.43,40392.0,41.8605,41.8965,41.8244,41.8334,40392.0
2015-07-13 14:30:00,46.42,46.48,46.4,46.47,54155.0,41.8244,41.8785,41.8064,41.8695,54155.0
2015-07-13 15:00:00,46.47,46.61,46.47,46.59,77374.0,41.8695,41.9956,41.8695,41.9776,77374.0
2015-07-13 15:30:00,46.6,46.64,46.52,46.62,305481.0,41.9866,42.0226,41.9145,42.0046,305481.0
2015-07-14 09:30:00,46.56,46.71,46.37,46.71,73023.0,41.9506,42.0857,41.7794,42.0857,73023.0
2015-07-14 10:00:00,46.7,46.89,46.68,46.88,80360.0,42.0767,42.2479,42.0587,42.2389,80360.0
2015-07-14 10:30:00,46.89,46.93,46.78,46.79,57055.0,42.2479,42.2839,42.1488,42.1578,57055.0
2015-07-14 11:00:00,46.8,46.88,46.79,46.87,57150.0,42.1668,42.2389,42.1578,42.2299,57150.0
2015-07-14 11:30:00,46.88,46.88,46.84,46.88,48878.0,42.2389,42.2389,42.2028,42.2389,48878.0
2015-07-14 12:00:00,46.88,46.89,46.81,46.86,64318.0,42.2389,42.2479,42.1758,42.2209,64318.0
2015-07-14 12:30:00,46.86,46.89,46.8,46.82,47890.0,42.2209,42.2479,42.1668,42.1848,47890.0
2015-07-14 13:00:00,46.81,46.83,46.75,46.79,55649.0,42.1758,42.1938,42.1218,42.1578,55649.0
2015-07-14 13:30:00,46.79,46.89,46.79,46.89,69135.0,42.1578,42.2479,42.1578,42.2479,69135.0
2015-07-14 14:00:00,46.88,46.93,46.87,46.9,60134.0,42.2389,42.2839,42.2299,42.2569,60134.0
2015-07-14 14:30:00,46.9,46.93,46.9,46.93,48214.0,42.2569,42.2839,42.2569,42.2839,48214.0
2015-07-14 15:00:00,46.92,46.97,46.92,46.94,80762.0,42.2749,42.32,42.2749,42.2929,80762.0
2015-07-14 15:30:00,46.94,46.94,46.83,46.91,224519.0,42.2929,42.2929,42.1938,42.2659,224519.0
2015-07-15 09:30:00,46.85,46.98,46.66,46.78,89298.0,42.2119,42.329,42.0407,42.1488,89298.0
2015-07-15 10:00:00,46.77,46.91,46.76,46.9,40396.0,42.1398,42.2659,42.1308,42.2569,40396.0
2015-07-15 10:30:00,46.9,46.96,46.87,46.91,35427.0,42.2569,42.311,42.2299,42.2659,35427.0
2015-07-15 11:00:00,46.94,46.94,46.85,46.9,38445.0,42.2929,42.2929,42.2119,42.2569,38445.0
2015-07-15 11:30:00,46.91,46.94,46.83,46.85,27749.0,42.2659,42.2929,42.1938,42.2119,27749.0
2015-07-15 12:00:00,46.85,46.86,46.73,46.75,24525.0,42.2119,42.2209,42.1037,42.1218,24525.0
2015-07-15 12:30:00,46.76,46.86,46.74,46.86,30047.0,42.1308,42.2209,42.1127,42.2209,30047.0
2015-07-15 13:00:00,46.85,46.97,46.84,46.93,88330.0,42.2119,42.32,42.2028,42.2839,88330.0
2015-07-15 13:30:00,46.92,47.03,46.91,46.98,45495.0,42.2749,42.374,42.2659,42.329,45495.0
2015-07-15 14:00:00,46.98,47.09,46.98,47.08,63481.0,42.329,42.4281,42.329,42.4191,63481.0
2015-07-15 14:30:00,47.08,47.08,46.91,46.95,210253.0,42.4191,42.4191,42.2659,42.302,210253.0
2015-07-15 15:00:00,46.95,47.09,46.92,47.09,130492.0,42.302,42.4281,42.2749,42.4281,130492.0
2015-07-15 15:30:00,47.09,47.23,47.04,47.22,396838.0,42.4281,42.5542,42.3831,42.5452,396838.0
2015-07-16 09:30:00,47.59,47.97,47.35,47.65,378681.0,42.8786,43.221,42.6624,42.9327,378681.0
2015-07-16 10:00:00,47.65,47.87,47.65,47.76,151014.0,42.9327,43.1309,42.9327,43.0318,151014.0
2015-07-16 10:30:00,47.76,47.92,47.76,47.83,227841.0,43.0318,43.1759,43.0318,43.0948,227841.0
2015-07-16 11:00:00,47.83,47.98,47.83,47.96,241265.0,43.0948,43.23,43.0948,43.212,241265.0
2015-07-16 11:30:00,47.96,48.0,47.87,47.93,209184.0,43.212,43.248,43.1309,43.1849,209184.0
2015-07-16 12:00:00,47.93,47.98,47.87,47.88,180714.0,43.1849,43.23,43.1309,43.1399,180714.0
2015-07-16 12:30:00,47.88,47.93,47.76,47.92,155570.0,43.1399,43.1849,43.0318,43.1759,155570.0
2015-07-16 13:00:00,47.93,47.97,47.75,47.81,262836.0,43.1849,43.221,43.0228,43.0768,262836.0
2015-07-16 13:30:00,47.81,47.83,47.72,47.73,77915.0,43.0768,43.0948,42.9957,43.0047,77915.0
2015-07-16 14:00:00,47.73,47.81,47.7,47.73,83644.0,43.0047,43.0768,42.9777,43.0047,83644.0
2015-07-16 14:30:00,47.74,47.77,47.7,47.7,80552.0,43.0138,43.0408,42.9777,42.9777,80552.0
2015-07-16 15:00:00,47.7,47.75,47.68,47.74,83851.0,42.9777,43.0228,42.9597,43.0138,83851.0
2015-07-16 15:30:00,47.74,47.89,47.69,47.86,262986.0,43.0138,43.1489,42.9687,43.1219,262986.0
2015-07-17 09:30:00,47.82,47.86,47.56,47.66,72281.0,43.0858,43.1219,42.8516,42.9417,72281.0
2015-07-17 10:00:00,47.67,47.68,47.49,47.53,35773.0,42.9507,42.9597,42.7885,42.8245,35773.0
2015-07-17 10:30:00,47.54,47.7,47.53,47.7,76122.0,42.8336,42.9777,42.8245,42.9777,76122.0
2015-07-17 11:00:00,47.7,47.76,47.69,47.71,62626.0,42.9777,43.0318,42.9687,42.9867,62626.0
2015-07-17 11:30:00,47.71,47.73,47.63,47.69,63423.0,42.9867,43.0047,42.9146,42.9687,63423.0
2015-07-17 12:00:00,47.68,47.7,47.57,47.59,36870.0,42.9597,42.9777,42.8606,42.8786,36870.0
2015-07-17 12:30:00,47.59,47.6,47.52,47.55,30369.0,42.8786,42.8876,42.8155,42.8426,30369.0
2015-07-17 13:00:00,47.54,47.55,47.49,47.53,26243.0,42.8336,42.8426,42.7885,42.8245,26243.0
2015-07-17 13:30:00,47.53,47.65,47.47,47.61,68307.0,42.8245,42.9327,42.7705,42.8966,68307.0
2015-07-17 14:00:00,47.6,47.74,47.58,47.69,67274.0,42.8876,43.0138,42.8696,42.9687,67274.0
2015-07-17 14:30:00,47.69,47.7,47.62,47.65,54956.0,42.9687,42.9777,42.9056,42.9327,54956.0
2015-07-17 15:00:00,47.66,47.76,47.64,47.74,73826.0,42.9417,43.0318,42.9237,43.0138,73826.0
2015-07-17 15:30:00,47.74,47.79,47.73,47.78,143731.0,43.0138,43.0588,43.0047,43.0498,143731.0
2015-07-20 09:30:00,47.9,48.08,47.82,47.88,485486.0,43.1579,43.3201,43.0858,43.1399,485486.0
2015-07-20 10:00:00,47.89,47.97,47.75,47.89,95846.0,43.1489,43.221,43.0228,43.1489,95846.0
2015-07-20 10:30:00,47.9,48.01,47.85,47.95,590761.0,43.1579,43.257,43.1129,43.203,590761.0
2015-07-20 11:00:00,47.96,48.05,47.95,47.98,120130.0,43.212,43.2931,43.203,43.23,120130.0
2015-07-20 11:30:00,47.99,48.0,47.92,47.95,164966.0,43.239,43.248,43.1759,43.203,164966.0
2015-07-20 12:00:00,47.95,47.95,47.88,47.91,66081.0,43.203,43.203,43.1399,43.1669,66081.0
2015-07-20 12:30:00,47.92,47.96,47.9,47.91,65182.0,43.1759,43.212,43.1579,43.1669,65182.0
2015-07-20 13:00:00,47.92,47.99,47.91,47.96,83864.0,43.1759,43.239,43.1669,43.212,83864.0
2015-07-20 13:30:00,47.95,48.05,47.92,48.03,122646.0,43.203,43.2931,43.1759,43.275,122646.0
2015-07-20 14:00:00,48.03,48.06,47.99,48.0,132387.0,43.275,43.3021,43.239,43.248,132387.0
2015-07-20 14:30:00,48.0,48.0,47.87,47.87,96871.0,43.248,43.248,43.1309,43.1309,96871.0
2015-07-20 15:00:00,47.88,47.9,47.74,47.77,214122.0,43.1399,43.1579,43.0138,43.0408,214122.0
2015-07-20 15:30:00,47.78,47.81,47.6,47.62,349016.0,43.0498,43.0768,42.8876,42.9056,349016.0
2015-07-21 09:30:00,47.73,47.79,47.52,47.74,90849.0,43.0047,43.0588,42.8155,43.0138,90849.0
2015-07-21 10:00:00,47.74,47.84,47.71,47.84,92846.0,43.0138,43.1039,42.9867,43.1039,92846.0
2015-07-21 10:30:00,47.83,47.83,47.55,47.59,42001.0,43.0948,43.0948,42.8426,42.8786,42001.0
2015-07-21 11:00:00,47.59,47.6,47.49,47.55,88353.0,42.8786,42.8876,42.7885,42.8426,88353.0
2015-07-21 11:30:00,47.55,47.58,47.51,47.51,61976.0,42.8426,42.8696,42.8065,42.8065,61976.0
2015-07-21 12:00:00,47.51,47.51,47.38,47.39,76531.0,42.8065,42.8065,42.6894,42.6984,76531.0
2015-07-21 12:30:00,47.4,47.45,47.36,47.38,46301.0,42.7074,42.7525,42.6714,42.6894,46301.0
2015-07-21 13:00:00,47.38,47.38,47.27,47.38,49432.0,42.6894,42.6894,42.5903,42.6894,49432.0
2015-07-21 13:30:00,47.38,47.39,47.3,47.32,49313.0,42.6894,42.6984,42.6173,42.6353,49313.0
2015-07-21 14:00:00,47.31,47.31,47.18,47.31,67935.0,42.6263,42.6263,42.5092,42.6263,67935.0
2015-07-21 14:30:00,47.31,47.31,47.19,47.21,133584.0,42.6263,42.6263,42.5182,42.5362,133584.0
2015-07-21 15:00:00,47.22,47.25,47.18,47.24,96010.0,42.5452,42.5723,42.5092,42.5633,96010.0
2015-07-21 15:30:00,47.24,47.26,47.14,47.16,420823.0,42.5633,42.5813,42.4732,42.4912,420823.0
2015-07-22 09:30:00,47.05,47.36,47.01,47.12,180333.0,42.3921,42.6714,42.356,42.4551,180333.0
2015-07-22 10:00:00,47.13,47.29,47.09,47.29,92356.0,42.4641,42.6083,42.4281,42.6083,92356.0
2015-07-22 10:30:00,47.29,47.42,47.25,47.4,72488.0,42.6083,42.7254,42.5723,42.7074,72488.0
2015-07-22 11:00:00,47.39,47.41,47.29,47.31,43803.0,42.6984,42.7164,42.6083,42.6263,43803.0
2015-07-22 11:30:00,47.3,47.37,47.26,47.29,40307.0,42.6173,42.6804,42.5813,42.6083,40307.0
2015-07-22 12:00:00,47.3,47.34,47.21,47.3,34615.0,42.6173,42.6534,42.5362,42.6173,34615.0
2015-07-22 12:30:00,47.3,47.33,47.17,47.18,132985.0,42.6173,42.6443,42.5002,42.5092,132985.0
2015-07-22 13:00:00,47.19,47.31,47.19,47.23,59867.0,42.5182,42.6263,42.5182,42.5542,59867.0
2015-07-22 13:30:00,47.23,47.27,47.2,47.25,58937.0,42.5542,42.5903,42.5272,42.5723,58937.0
2015-07-22 14:00:00,47.26,47.28,47.16,47.26,103815.0,42.5813,42.5993,42.4912,42.5813,103815.0
2015-07-22 14:30:00,47.26,47.28,47.17,47.17,116978.0,42.5813,42.5993,42.5002,42.5002,116978.0
2015-07-22 15:00:00,47.18,47.22,47.13,47.16,123858.0,42.5092,42.5452,42.4641,42.4912,123858.0
2015-07-22 15:30:00,47.17,47.17,47.06,47.13,294784.0,42.5002,42.5002,42.4011,42.4641,294784.0
2015-07-23 09:30:00,47.2,47.39,47.13,47.2,76665.0,42.5272,42.6984,42.4641,42.5272,76665.0
2015-07-23 10:00:00,47.21,47.22,47.16,47.2,94082.0,42.5362,42.5452,42.4912,42.5272,94082.0
2015-07-23 10:30:00,47.2,47.22,47.16,47.2,112920.0,42.5272,42.5452,42.4912,42.5272,112920.0
2015-07-23 11:00:00,47.21,47.21,47.13,47.15,57774.0,42.5362,42.5362,42.4641,42.4822,57774.0
2015-07-23 11:30:00,47.15,47.18,46.86,46.88,58342.0,42.4822,42.5092,42.2209,42.2389,58342.0
2015-07-23 12:00:00,46.88,46.89,46.78,46.88,69789.0,42.2389,42.2479,42.1488,42.2389,69789.0
2015-07-23 12:30:00,46.87,47.02,46.85,47.01,64952.0,42.2299,42.365,42.2119,42.356,64952.0
2015-07-23 13:00:00,47.01,47.01,46.93,46.94,50994.0,42.356,42.356,42.2839,42.2929,50994.0
2015-07-23 13:30:00,46.94,46.96,46.86,46.92,81106.0,42.2929,42.311,42.2209,42.2749,81106.0
2015-07-23 14:00:00,46.91,46.93,46.82,46.83,72219.0,42.2659,42.2839,42.1848,42.1938,72219.0
2015-07-23 14:30:00,46.83,46.93,46.73,46.81,71812.0,42.1938,42.2839,42.1037,42.1758,71812.0
2015-07-23 15:00:00,46.81,46.81,46.64,46.66,180819.0,42.1758,42.1758,42.0226,42.0407,180819.0
2015-07-23 15:30:00,46.67,46.91,46.67,46.83,372124.0,42.0497,42.2659,42.0497,42.1938,372124.0
2015-07-24 09:30:00,46.82,46.91,46.63,46.91,90101.0,42.1848,42.2659,42.0136,42.2659,90101.0
2015-07-24 10:00:00,46.91,46.91,46.62,46.66,47346.0,42.2659,42.2659,42.0046,42.0407,47346.0
2015-07-24 10:30:00,46.66,46.69,46.56,46.61,59018.0,42.0407,42.0677,41.9506,41.9956,59018.0
2015-07-24 11:00:00,46.61,46.74,46.59,46.7,168044.0,41.9956,42.1127,41.9776,42.0767,168044.0
2015-07-24 11:30:00,46.71,46.74,46.54,46.6,129686.0,42.0857,42.1127,41.9325,41.9866,129686.0
2015-07-24 12:00:00,46.59,46.61,46.53,46.61,37220.0,41.9776,41.9956,41.9235,41.9956,37220.0
2015-07-24 12:30:00,46.64,46.67,46.6,46.62,59771.0,42.0226,42.0497,41.9866,42.0046,59771.0
2015-07-24 13:00:00,46.61,46.69,46.61,46.67,91180.0,41.9956,42.0677,41.9956,42.0497,91180.0
2015-07-24 13:30:00,46.67,46.69,46.57,46.66,79604.0,42.0497,42.0677,41.9596,42.0407,79604.0
2015-07-24 14:00:00,46.66,46.68,46.47,46.54,44298.0,42.0407,42.0587,41.8695,41.9325,44298.0
2015-07-24 14:30:00,46.53,46.55,46.47,46.54,60886.0,41.9235,41.9416,41.8695,41.9325,60886.0
2015-07-24 15:00:00,46.54,46.55,46.47,46.47,135928.0,41.9325,41.9416,41.8695,41.8695,135928.0
2015-07-24 15:30:00,46.47,46.57,46.4,46.52,197327.0,41.8695,41.9596,41.8064,41.9145,197327.0
2015-07-27 09:30:00,45.94,46.16,45.81,45.97,66295.0,41.3919,41.5902,41.2748,41.419,66295.0
2015-07-27 10:00:00,45.97,46.05,45.81,46.02,100869.0,41.419,41.4911,41.2748,41.464,100869.0
2015-07-27 10:30:00,46.03,46.18,46.02,46.05,82586.0,41.473,41.6082,41.464,41.4911,82586.0
2015-07-27 11:00:00,46.05,46.21,46.03,46.12,41979.0,41.4911,41.6352,41.473,41.5541,41979.0
2015-07-27 11:30:00,46.11,46.13,46.03,46.1,156560.0,41.5451,41.5631,41.473,41.5361,156560.0
2015-07-27 12:00:00,46.1,46.11,45.94,46.02,82940.0,41.5361,41.5451,41.3919,41.464,82940.0
2015-07-27 12:30:00,46.03,46.14,46.01,46.05,88391.0,41.473,41.5721,41.455,41.4911,88391.0
2015-07-27 13:00:00,46.05,46.09,46.02,46.06,81098.0,41.4911,41.5271,41.464,41.5001,81098.0
2015-07-27 13:30:00,46.06,46.17,46.02,46.16,228442.0,41.5001,41.5992,41.464,41.5902,228442.0
2015-07-27 14:00:00,46.17,46.2,46.09,46.2,131809.0,41.5992,41.6262,41.5271,41.6262,131809.0
2015-07-27 14:30:00,46.19,46.23,46.13,46.17,122523.0,41.6172,41.6532,41.5631,41.5992,122523.0
2015-07-27 15:00:00,46.16,46.19,46.07,46.09,191669.0,41.5902,41.6172,41.5091,41.5271,191669.0
2015-07-27 15:30:00,46.09,46.24,46.07,46.23,314599.0,41.5271,41.6622,41.5091,41.6532,314599.0
2015-07-28 09:30:00,46.64,46.81,46.27,46.37,88191.0,42.0226,42.1758,41.6893,41.7794,88191.0
2015-07-28 10:00:00,46.36,46.36,46.14,46.17,48745.0,41.7704,41.7704,41.5721,41.5992,48745.0
2015-07-28 10:30:00,46.17,46.36,46.17,46.36,46885.0,41.5992,41.7704,41.5992,41.7704,46885.0
2015-07-28 11:00:00,46.36,46.5,46.34,46.5,75154.0,41.7704,41.8965,41.7523,41.8965,75154.0
2015-07-28 11:30:00,46.49,46.51,46.45,46.47,36961.0,41.8875,41.9055,41.8515,41.8695,36961.0
2015-07-28 12:00:00,46.47,46.58,46.44,46.56,75336.0,41.8695,41.9686,41.8424,41.9506,75336.0
2015-07-28 12:30:00,46.55,46.56,46.46,46.46,44987.0,41.9416,41.9506,41.8605,41.8605,44987.0
2015-07-28 13:00:00,46.47,46.56,46.43,46.55,74324.0,41.8695,41.9506,41.8334,41.9416,74324.0
2015-07-28 13:30:00,46.54,46.57,46.46,46.57,84121.0,41.9325,41.9596,41.8605,41.9596,84121.0
2015-07-28 14:00:00,46.56,46.6,46.47,46.55,79858.0,41.9506,41.9866,41.8695,41.9416,79858.0
2015-07-28 14:30:00,46.55,46.56,46.4,46.48,81935.0,41.9416,41.9506,41.8064,41.8785,81935.0
2015-07-28 15:00:00,46.48,46.54,46.44,46.45,74298.0,41.8785,41.9325,41.8424,41.8515,74298.0
2015-07-28 15:30:00,46.46,46.56,46.43,46.48,192626.0,41.8605,41.9506,41.8334,41.8785,192626.0
2015-07-29 09:30:00,46.43,46.71,46.41,46.66,124804.0,41.8334,42.0857,41.8154,42.0407,124804.0
2015-07-29 10:00:00,46.68,46.94,46.58,46.86,222373.0,42.0587,42.2929,41.9686,42.2209,222373.0
2015-07-29 10:30:00,46.87,47.01,46.83,46.88,61234.0,42.2299,42.356,42.1938,42.2389,61234.0
2015-07-29 11:00:00,46.87,47.02,46.83,46.94,103185.0,42.2299,42.365,42.1938,42.2929,103185.0
2015-07-29 11:30:00,46.95,47.01,46.94,46.96,111387.0,42.302,42.356,42.2929,42.311,111387.0
2015-07-29 12:00:00,46.97,47.07,46.95,47.01,47347.0,42.32,42.4101,42.302,42.356,47347.0
2015-07-29 12:30:00,47.01,47.06,46.92,46.93,71107.0,42.356,42.4011,42.2749,42.2839,71107.0
2015-07-29 13:00:00,46.93,46.99,46.91,46.95,45238.0,42.2839,42.338,42.2659,42.302,45238.0
2015-07-29 13:30:00,46.95,46.98,46.9,46.93,61855.0,42.302,42.329,42.2569,42.2839,61855.0
2015-07-29 14:00:00,46.93,47.05,46.79,46.81,96452.0,42.2839,42.3921,42.1578,42.1758,96452.0
2015-07-29 14:30:00,46.81,46.87,46.79,46.87,140902.0,42.1758,42.2299,42.1578,42.2299,140902.0
2015-07-29 15:00:00,46.86,46.95,46.82,46.9,78125.0,42.2209,42.302,42.1848,42.2569,78125.0
2015-07-29 15:30:00,46.9,47.04,46.85,47.01,206069.0,42.2569,42.3831,42.2119,42.356,206069.0
2015-07-30 09:30:00,47.09,47.17,46.81,47.08,132841.0,42.4281,42.5002,42.1758,42.4191,132841.0
2015-07-30 10:00:00,47.08,47.25,46.96,47.19,301243.0,42.4191,42.5723,42.311,42.5182,301243.0
2015-07-30 10:30:00,47.19,47.35,47.14,47.19,155181.0,42.5182,42.6624,42.4732,42.5182,155181.0
2015-07-30 11:00:00,47.19,47.4,47.19,47.31,81321.0,42.5182,42.7074,42.5182,42.6263,81321.0
2015-07-30 11:30:00,47.31,47.41,47.27,47.29,76133.0,42.6263,42.7164,42.5903,42.6083,76133.0
2015-07-30 12:00:00,47.3,47.3,47.19,47.2,68491.0,42.6173,42.6173,42.5182,42.5272,68491.0
2015-07-30 12:30:00,47.19,47.23,47.17,47.23,54037.0,42.5182,42.5542,42.5002,42.5542,54037.0
2015-07-30 13:00:00,47.23,47.25,47.17,47.19,61629.0,42.5542,42.5723,42.5002,42.5182,61629.0
2015-07-30 13:30:00,47.2,47.36,47.18,47.19,257757.0,42.5272,42.6714,42.5092,42.5182,257757.0
2015-07-30 14:00:00,47.2,47.31,47.2,47.24,39994.0,42.5272,42.6263,42.5272,42.5633,39994.0
2015-07-30 14:30:00,47.24,47.29,47.22,47.27,86260.0,42.5633,42.6083,42.5452,42.5903,86260.0
2015-07-30 15:00:00,47.27,47.3,47.24,47.27,109576.0,42.5903,42.6173,42.5633,42.5903,109576.0
2015-07-30 15:30:00,47.27,47.29,47.22,47.23,269440.0,42.5903,42.6083,42.5452,42.5542,269440.0
2015-07-31 09:30:00,47.14,47.48,46.88,47.07,56578.0,42.4732,42.7795,42.2389,42.4101,56578.0
2015-07-31 10:00:00,47.06,47.21,47.06,47.08,39204.0,42.4011,42.5362,42.4011,42.4191,39204.0
2015-07-31 10:30:00,47.07,47.26,47.03,47.19,38637.0,42.4101,42.5813,42.374,42.5182,38637.0
2015-07-31 11:00:00,47.18,47.24,47.1,47.15,48607.0,42.5092,42.5633,42.4371,42.4822,48607.0
2015-07-31 11:30:00,47.14,47.18,47.08,47.08,53209.0,42.4732,42.5092,42.4191,42.4191,53209.0
2015-07-31 12:00:00,47.09,47.16,47.04,47.05,42514.0,42.4281,42.4912,42.3831,42.3921,42514.0
2015-07-31 12:30:00,47.06,47.06,47.02,47.05,51432.0,42.4011,42.4011,42.365,42.3921,51432.0
2015-07-31 13:00:00,47.05,47.06,46.98,46.98,50006.0,42.3921,42.4011,42.329,42.329,50006.0
2015-07-31 13:30:00,46.98,47.01,46.98,46.98,44252.0,42.329,42.356,42.329,42.329,44252.0
2015-07-31 14:00:00,46.98,47.0,46.89,46.97,76387.0,42.329,42.347,42.2479,42.32,76387.0
2015-07-31 14:30:00,46.96,47.01,46.91,46.96,113992.0,42.311,42.356,42.2659,42.311,113992.0
2015-07-31 15:00:00,46.97,47.06,46.96,47.01,118722.0,42.32,42.4011,42.311,42.356,118722.0
2015-07-31 15:30:00,47.02,47.09,46.95,46.95,280476.0,42.365,42.4281,42.302,42.302,280476.0
2015-08-03 09:30:00,47.15,47.31,46.88,47.0,126702.0,42.4822,42.6263,42.2389,42.347,126702.0
2015-08-03 10:00:00,47.01,47.1,46.71,46.75,137643.0,42.356,42.4371,42.0857,42.1218,137643.0
2015-08-03 10:30:00,46.74,46.87,46.65,46.83,130253.0,42.1127,42.2299,42.0317,42.1938,130253.0
2015-08-03 11:00:00,46.84,47.02,46.79,46.97,127307.0,42.2028,42.365,42.1578,42.32,127307.0
2015-08-03 11:30:00,46.97,47.04,46.97,47.0,59977.0,42.32,42.3831,42.32,42.347,59977.0
2015-08-03 12:00:00,47.01,47.04,46.88,46.94,44360.0,42.356,42.3831,42.2389,42.2929,44360.0
2015-08-03 12:30:00,46.93,46.95,46.79,46.81,37602.0,42.2839,42.302,42.1578,42.1758,37602.0
2015-08-03 13:00:00,46.8,46.83,46.75,46.82,32743.0,42.1668,42.1938,42.1218,42.1848,32743.0
2015-08-03 13:30:00,46.82,46.93,46.81,46.89,59921.0,42.1848,42.2839,42.1758,42.2479,59921.0
2015-08-03 14:00:00,46.89,46.9,46.82,46.86,57191.0,42.2479,42.2569,42.1848,42.2209,57191.0
2015-08-03 14:30:00,46.87,46.9,46.8,46.83,63578.0,42.2299,42.2569,42.1668,42.1938,63578.0
2015-08-03 15:00:00,46.84,46.85,46.75,46.77,90244.0,42.2028,42.2119,42.1218,42.1398,90244.0
2015-08-03 15:30:00,46.76,46.81,46.64,46.73,388312.0,42.1308,42.1758,42.0226,42.1037,388312.0
2015-08-04 09:30:00,46.85,47.09,46.69,47.03,73015.0,42.2119,42.4281,42.0677,42.374,73015.0
2015-08-04 10:00:00,47.01,47.03,46.78,46.82,103449.0,42.356,42.374,42.1488,42.1848,103449.0
2015-08-04 10:30:00,46.83,46.85,46.72,46.8,95737.0,42.1938,42.2119,42.0947,42.1668,95737.0
2015-08-04 11:00:00,46.79,46.83,46.72,46.76,68161.0,42.1578,42.1938,42.0947,42.1308,68161.0
2015-08-04 11:30:00,46.76,46.76,46.63,46.68,62415.0,42.1308,42.1308,42.0136,42.0587,62415.0
2015-08-04 12:00:00,46.67,46.81,46.65,46.79,105951.0,42.0497,42.1758,42.0317,42.1578,105951.0
2015-08-04 12:30:00,46.79,46.81,46.64,46.65,71337.0,42.1578,42.1758,42.0226,42.0317,71337.0
2015-08-04 13:00:00,46.64,46.71,46.63,46.68,53837.0,42.0226,42.0857,42.0136,42.0587,53837.0
2015-08-04 13:30:00,46.67,46.74,46.56,46.58,116101.0,42.0497,42.1127,41.9506,41.9686,116101.0
2015-08-04 14:00:00,46.58,46.68,46.56,46.61,89405.0,41.9686,42.0587,41.9506,41.9956,89405.0
2015-08-04 14:30:00,46.61,46.67,46.59,46.63,184324.0,41.9956,42.0497,41.9776,42.0136,184324.0
2015-08-04 15:00:00,46.65,46.71,46.61,46.63,171724.0,42.0317,42.0857,41.9956,42.0136,171724.0
2015-08-04 15:30:00,46.63,46.64,46.51,46.55,503257.0,42.0136,42.0226,41.9055,41.9416,503257.0
2015-08-05 09:30:00,44.92,45.97,44.23,45.34,351014.0,40.4729,41.419,39.8512,40.8513,351014.0
2015-08-05 10:00:00,45.35,45.89,45.35,45.53,346040.0,40.8604,41.3469,40.8604,41.0225,346040.0
2015-08-05 10:30:00,45.54,45.73,45.37,45.64,213310.0,41.0315,41.2027,40.8784,41.1216,213310.0
2015-08-05 11:00:00,45.63,45.65,45.22,45.44,282258.0,41.1126,41.1307,40.7432,40.9414,282258.0
2015-08-05 11:30:00,45.44,45.56,45.25,45.28,154487.0,40.9414,41.0496,40.7703,40.7973,154487.0
2015-08-05 12:00:00,45.29,45.39,45.22,45.29,127854.0,40.8063,40.8964,40.7432,40.8063,127854.0
2015-08-05 12:30:00,45.31,45.44,45.22,45.4,110620.0,40.8243,40.9414,40.7432,40.9054,110620.0
2015-08-05 13:00:00,45.41,45.42,45.25,45.39,108607.0,40.9144,40.9234,40.7703,40.8964,108607.0
2015-08-05 13:30:00,45.4,45.4,45.24,45.33,120808.0,40.9054,40.9054,40.7612,40.8423,120808.0
2015-08-05 14:00:00,45.33,45.48,45.29,45.47,90381.0,40.8423,40.9775,40.8063,40.9685,90381.0
2015-08-05 14:30:00,45.47,45.51,45.37,45.44,126134.0,40.9685,41.0045,40.8784,40.9414,126134.0
2015-08-05 15:00:00,45.44,45.46,45.22,45.31,173857.0,40.9414,40.9595,40.7432,40.8243,173857.0
2015-08-05 15:30:00,45.32,45.34,45.16,45.31,525264.0,40.8333,40.8513,40.6892,40.8243,525264.0
2015-08-06 09:30:00,45.49,45.65,45.41,45.53,219355.0,40.9865,41.1307,40.9144,41.0225,219355.0
2015-08-06 10:00:00,45.53,45.69,45.43,45.52,122444.0,41.0225,41.1667,40.9324,41.0135,122444.0
2015-08-06 10:30:00,45.52,45.57,45.4,45.5,136381.0,41.0135,41.0586,40.9054,40.9955,136381.0
2015-08-06 11:00:00,45.5,45.51,45.41,45.44,285552.0,40.9955,41.0045,40.9144,40.9414,285552.0
2015-08-06 11:30:00,45.44,45.46,45.28,45.3,93089.0,40.9414,40.9595,40.7973,40.8153,93089.0
2015-08-06 12:00:00,45.32,45.33,45.14,45.18,83512.0,40.8333,40.8423,40.6711,40.7072,83512.0
2015-08-06 12:30:00,45.19,45.21,44.97,45.05,108599.0,40.7162,40.7342,40.518,40.5901,108599.0
2015-08-06 13:00:00,45.05,45.27,45.05,45.24,82935.0,40.5901,40.7883,40.5901,40.7612,82935.0
2015-08-06 13:30:00,45.25,45.35,45.25,45.29,101427.0,40.7703,40.8604,40.7703,40.8063,101427.0
2015-08-06 14:00:00,45.29,45.3,45.18,45.2,113497.0,40.8063,40.8153,40.7072,40.7252,113497.0
2015-08-06 14:30:00,45.2,45.33,45.14,45.3,175658.0,40.7252,40.8423,40.6711,40.8153,175658.0
2015-08-06 15:00:00,45.31,45.31,45.18,45.29,178453.0,40.8243,40.8243,40.7072,40.8063,178453.0
2015-08-06 15:30:00,45.3,45.38,45.2,45.34,400103.0,40.8153,40.8874,40.7252,40.8513,400103.0
2015-08-07 09:30:00,45.16,45.39,45.13,45.18,111686.0,40.6892,40.8964,40.6621,40.7072,111686.0
2015-08-07 10:00:00,45.16,45.2,44.9,44.91,90918.0,40.6892,40.7252,40.4549,40.4639,90918.0
2015-08-07 10:30:00,44.9,44.98,44.75,44.76,238980.0,40.4549,40.527,40.3198,40.3288,238980.0
2015-08-07 11:00:00,44.77,44.84,44.59,44.66,133721.0,40.3378,40.4008,40.1756,40.2387,133721.0
2015-08-07 11:30:00,44.66,44.68,44.45,44.55,135323.0,40.2387,40.2567,40.0495,40.1396,135323.0
2015-08-07 12:00:00,44.55,44.71,44.5,44.69,117955.0,40.1396,40.2837,40.0945,40.2657,117955.0
2015-08-07 12:30:00,44.7,44.71,44.6,44.62,109015.0,40.2747,40.2837,40.1846,40.2026,109015.0
2015-08-07 13:00:00,44.62,44.62,44.46,44.5,115367.0,40.2026,40.2026,40.0585,40.0945,115367.0
2015-08-07 13:30:00,44.51,44.64,44.5,44.62,92684.0,40.1035,40.2206,40.0945,40.2026,92684.0
2015-08-07 14:00:00,44.63,44.77,44.57,44.77,168299.0,40.2116,40.3378,40.1576,40.3378,168299.0
2015-08-07 14:30:00,44.77,45.02,44.77,44.98,199662.0,40.3378,40.563,40.3378,40.527,199662.0
2015-08-07 15:00:00,44.98,45.08,44.93,45.05,209718.0,40.527,40.6171,40.4819,40.5901,209718.0
2015-08-07 15:30:00,45.05,45.16,45.05,45.12,416893.0,40.5901,40.6892,40.5901,40.6531,416893.0
2015-08-10 09:30:00,45.36,45.61,45.24,45.44,350516.0,40.8694,41.0946,40.7612,40.9414,350516.0
2015-08-10 10:00:00,45.46,45.5,45.38,45.46,111749.0,40.9595,40.9955,40.8874,40.9595,111749.0
2015-08-10 10:30:00,45.46,45.48,45.32,45.4,148164.0,40.9595,40.9775,40.8333,40.9054,148164.0
2015-08-10 11:00:00,45.4,45.47,45.39,45.41,89732.0,40.9054,40.9685,40.8964,40.9144,89732.0
2015-08-10 11:30:00,45.42,45.5,45.39,45.49,95607.0,40.9234,40.9955,40.8964,40.9865,95607.0
2015-08-10 12:00:00,45.48,45.5,45.38,45.46,76660.0,40.9775,40.9955,40.8874,40.9595,76660.0
2015-08-10 12:30:00,45.46,45.48,45.39,45.44,106382.0,40.9595,40.9775,40.8964,40.9414,106382.0
2015-08-10 13:00:00,45.45,45.55,45.44,45.51,102144.0,40.9505,41.0406,40.9414,41.0045,102144.0
2015-08-10 13:30:00,45.51,45.62,45.49,45.62,151721.0,41.0045,41.1036,40.9865,41.1036,151721.0
2015-08-10 14:00:00,45.62,45.66,45.53,45.58,91587.0,41.1036,41.1397,41.0225,41.0676,91587.0
2015-08-10 14:30:00,45.58,45.64,45.53,45.59,130775.0,41.0676,41.1216,41.0225,41.0766,130775.0
2015-08-10 15:00:00,45.59,45.72,45.56,45.72,132978.0,41.0766,41.1937,41.0496,41.1937,132978.0
2015-08-10 15:30:00,45.71,45.72,45.58,45.63,283601.0,41.1847,41.1937,41.0676,41.1126,283601.0
2015-08-11 09:30:00,44.97,45.27,44.97,45.11,143414.0,40.518,40.7883,40.518,40.6441,143414.0
2015-08-11 10:00:00,45.14,45.21,44.98,45.03,109185.0,40.6711,40.7342,40.527,40.572,109185.0
2015-08-11 10:30:00,45.03,45.07,44.92,44.92,70108.0,40.572,40.6081,40.4729,40.4729,70108.0
2015-08-11 11:00:00,44.91,44.91,44.74,44.75,81159.0,40.4639,40.4639,40.3107,40.3198,81159.0
2015-08-11 11:30:00,44.77,44.79,44.63,44.63,92635.0,40.3378,40.3558,40.2116,40.2116,92635.0
2015-08-11 12:00:00,44.64,44.76,44.61,44.71,60145.0,40.2206,40.3288,40.1936,40.2837,60145.0
2015-08-11 12:30:00,44.71,44.79,44.57,44.62,95733.0,40.2837,40.3558,40.1576,40.2026,95733.0
2015-08-11 13:00:00,44.63,44.64,44.52,44.59,53134.0,40.2116,40.2206,40.1125,40.1756,53134.0
2015-08-11 13:30:00,44.59,44.64,44.48,44.5,85193.0,40.1756,40.2206,40.0765,40.0945,85193.0
2015-08-11 14:00:00,44.5,44.56,44.46,44.55,85804.0,40.0945,40.1486,40.0585,40.1396,85804.0
2015-08-11 14:30:00,44.56,44.65,44.5,44.62,88749.0,40.1486,40.2297,40.0945,40.2026,88749.0
2015-08-11 15:00:00,44.63,44.69,44.6,44.65,161807.0,40.2116,40.2657,40.1846,40.2297,161807.0
2015-08-11 15:30:00,44.65,44.8,44.64,44.72,354661.0,40.2297,40.3648,40.2206,40.2927,354661.0
2015-08-12 09:30:00,44.17,44.19,43.82,43.87,187587.0,39.7972,39.8152,39.4818,39.5269,187587.0
2015-08-12 10:00:00,43.86,43.86,43.62,43.73,113605.0,39.5179,39.5179,39.3016,39.4007,113605.0
2015-08-12 10:30:00,43.74,43.92,43.65,43.69,61221.0,39.4097,39.5719,39.3287,39.3647,61221.0
2015-08-12 11:00:00,43.69,43.85,43.69,43.78,76850.0,39.3647,39.5089,39.3647,39.4458,76850.0
2015-08-12 11:30:00,43.78,43.81,43.55,43.58,102243.0,39.4458,39.4728,39.2386,39.2656,102243.0
2015-08-12 12:00:00,43.57,43.69,43.48,43.66,84817.0,39.2566,39.3647,39.1755,39.3377,84817.0
2015-08-12 12:30:00,43.66,43.94,43.66,43.87,58942.0,39.3377,39.5899,39.3377,39.5269,58942.0
2015-08-12 13:00:00,43.87,44.09,43.81,44.01,59456.0,39.5269,39.7251,39.4728,39.653,59456.0
2015-08-12 13:30:00,44.01,44.21,44.01,44.19,69816.0,39.653,39.8332,39.653,39.8152,69816.0
2015-08-12 14:00:00,44.2,44.2,44.07,44.08,44656.0,39.8242,39.8242,39.7071,39.7161,44656.0
2015-08-12 14:30:00,44.08,44.19,44.01,44.17,98216.0,39.7161,39.8152,39.653,39.7972,98216.0
2015-08-12 15:00:00,44.17,44.3,44.14,44.29,125944.0,39.7972,39.9143,39.7701,39.9053,125944.0
2015-08-12 15:30:00,44.29,44.31,44.17,44.18,251075.0,39.9053,39.9233,39.7972,39.8062,251075.0
2015-08-13 09:30:00,44.37,44.67,44.1,44.66,120449.0,39.9774,40.2477,39.7341,40.2387,120449.0
2015-08-13 10:00:00,44.67,44.79,44.51,44.77,85347.0,40.2477,40.3558,40.1035,40.3378,85347.0
2015-08-13 10:30:00,44.75,44.79,44.68,44.73,113079.0,40.3198,40.3558,40.2567,40.3017,113079.0
2015-08-13 11:00:00,44.74,44.83,44.67,44.68,68444.0,40.3107,40.3918,40.2477,40.2567,68444.0
2015-08-13 11:30:00,44.69,44.8,44.64,44.72,102083.0,40.2657,40.3648,40.2206,40.2927,102083.0
2015-08-13 12:00:00,44.72,44.81,44.71,44.8,40609.0,40.2927,40.3738,40.2837,40.3648,40609.0
2015-08-13 12:30:00,44.8,44.82,44.7,44.71,70684.0,40.3648,40.3828,40.2747,40.2837,70684.0
2015-08-13 13:00:00,44.7,44.83,44.67,44.77,62758.0,40.2747,40.3918,40.2477,40.3378,62758.0
2015-08-13 13:30:00,44.78,44.8,44.69,44.72,36562.0,40.3468,40.3648,40.2657,40.2927,36562.0
2015-08-13 14:00:00,44.73,44.79,44.71,44.76,60445.0,40.3017,40.3558,40.2837,40.3288,60445.0
2015-08-13 14:30:00,44.77,44.82,44.74,44.76,63979.0,40.3378,40.3828,40.3107,40.3288,63979.0
2015-08-13 15:00:00,44.76,44.82,44.73,44.8,136631.0,40.3288,40.3828,40.3017,40.3648,136631.0
2015-08-13 15:30:00,44.8,44.86,44.74,44.8,333451.0,40.3648,40.4189,40.3107,40.3648,333451.0
2015-08-14 09:30:00,44.83,45.05,44.64,45.01,50330.0,40.3918,40.5901,40.2206,40.554,50330.0
2015-08-14 10:00:00,45.01,45.1,44.95,44.95,67080.0,40.554,40.6351,40.5,40.5,67080.0
2015-08-14 10:30:00,44.93,45.01,44.85,44.88,274003.0,40.4819,40.554,40.4099,40.4369,274003.0
2015-08-14 11:00:00,44.87,44.89,44.72,44.8,56215.0,40.4279,40.4459,40.2927,40.3648,56215.0
2015-08-14 11:30:00,44.8,44.93,44.76,44.85,47346.0,40.3648,40.4819,40.3288,40.4099,47346.0
2015-08-14 12:00:00,44.86,44.98,44.82,44.98,63022.0,40.4189,40.527,40.3828,40.527,63022.0
2015-08-14 12:30:00,44.97,45.07,44.88,44.95,128719.0,40.518,40.6081,40.4369,40.5,128719.0
2015-08-14 13:00:00,44.96,45.07,44.95,45.06,44889.0,40.509,40.6081,40.5,40.5991,44889.0
2015-08-14 13:30:00,45.07,45.16,44.98,45.09,112821.0,40.6081,40.6892,40.527,40.6261,112821.0
2015-08-14 14:00:00,45.09,45.11,45.03,45.05,39377.0,40.6261,40.6441,40.572,40.5901,39377.0
2015-08-14 14:30:00,45.05,45.07,44.98,45.03,42079.0,40.5901,40.6081,40.527,40.572,42079.0
2015-08-14 15:00:00,45.03,45.13,45.0,45.13,110048.0,40.572,40.6621,40.545,40.6621,110048.0
2015-08-14 15:30:00,45.12,45.13,45.03,45.05,304659.0,40.6531,40.6621,40.572,40.5901,304659.0
2015-08-17 09:30:00,44.71,44.79,44.36,44.43,78240.0,40.2837,40.3558,39.9684,40.0314,78240.0
2015-08-17 10:00:00,44.43,44.66,44.4,44.57,125115.0,40.0314,40.2387,40.0044,40.1576,125115.0
2015-08-17 10:30:00,44.57,44.79,44.45,44.77,128816.0,40.1576,40.3558,40.0495,40.3378,128816.0
2015-08-17 11:00:00,44.78,44.82,44.69,44.74,152407.0,40.3468,40.3828,40.2657,40.3107,152407.0
2015-08-17 11:30:00,44.73,44.84,44.71,44.83,83710.0,40.3017,40.4008,40.2837,40.3918,83710.0
2015-08-17 12:00:00,44.84,44.88,44.73,44.8,57699.0,40.4008,40.4369,40.3017,40.3648,57699.0
2015-08-17 12:30:00,44.79,44.85,44.73,44.77,55747.0,40.3558,40.4099,40.3017,40.3378,55747.0
2015-08-17 13:00:00,44.77,44.87,44.74,44.86,56358.0,40.3378,40.4279,40.3107,40.4189,56358.0
2015-08-17 13:30:00,44.87,44.94,44.84,44.91,59819.0,40.4279,40.4909,40.4008,40.4639,59819.0
2015-08-17 14:00:00,44.91,44.96,44.74,44.76,113667.0,40.4639,40.509,40.3107,40.3288,113667.0
2015-08-17 14:30:00,44.75,44.86,44.72,44.85,131583.0,40.3198,40.4189,40.2927,40.4099,131583.0
2015-08-17 15:00:00,44.86,44.93,44.84,44.9,60266.0,40.4189,40.4819,40.4008,40.4549,60266.0
2015-08-17 15:30:00,44.9,45.04,44.89,44.99,279439.0,40.4549,40.581,40.4459,40.536,279439.0
2015-08-18 09:30:00,44.99,45.18,44.84,45.13,80793.0,40.536,40.7072,40.4008,40.6621,80793.0
2015-08-18 10:00:00,45.12,45.16,45.03,45.1,69860.0,40.6531,40.6892,40.572,40.6351,69860.0
2015-08-18 10:30:00,45.1,45.25,45.07,45.25,132676.0,40.6351,40.7703,40.6081,40.7703,132676.0
2015-08-18 11:00:00,45.25,45.3,45.16,45.24,70539.0,40.7703,40.8153,40.6892,40.7612,70539.0
2015-08-18 11:30:00,45.24,45.27,45.14,45.18,65485.0,40.7612,40.7883,40.6711,40.7072,65485.0
2015-08-18 12:00:00,45.18,45.29,45.09,45.27,69270.0,40.7072,40.8063,40.6261,40.7883,69270.0
2015-08-18 12:30:00,45.26,45.26,45.13,45.15,34886.0,40.7793,40.7793,40.6621,40.6802,34886.0
2015-08-18 13:00:00,45.15,45.19,45.14,45.16,78866.0,40.6802,40.7162,40.6711,40.6892,78866.0
2015-08-18 13:30:00,45.15,45.15,45.03,45.09,56905.0,40.6802,40.6802,40.572,40.6261,56905.0
2015-08-18 14:00:00,45.09,45.17,45.07,45.13,53341.0,40.6261,40.6982,40.6081,40.6621,53341.0
2015-08-18 14:30:00,45.13,45.13,45.03,45.05,62751.0,40.6621,40.6621,40.572,40.5901,62751.0
2015-08-18 15:00:00,45.04,45.11,45.03,45.07,154733.0,40.581,40.6441,40.572,40.6081,154733.0
2015-08-18 15:30:00,45.08,45.11,45.02,45.03,243716.0,40.6171,40.6441,40.563,40.572,243716.0
2015-08-19 09:30:00,44.84,44.93,44.57,44.59,113077.0,40.4008,40.4819,40.1576,40.1756,113077.0
2015-08-19 10:00:00,44.59,44.76,44.53,44.69,144640.0,40.1756,40.3288,40.1215,40.2657,144640.0
2015-08-19 10:30:00,44.69,44.71,44.24,44.33,103946.0,40.2657,40.2837,39.8602,39.9413,103946.0
2015-08-19 11:00:00,44.33,44.45,44.24,44.27,272246.0,39.9413,40.0495,39.8602,39.8873,272246.0
2015-08-19 11:30:00,44.26,44.43,44.2,44.25,246975.0,39.8783,40.0314,39.8242,39.8693,246975.0
2015-08-19 12:00:00,44.24,44.35,44.24,44.26,164984.0,39.8602,39.9594,39.8602,39.8783,164984.0
2015-08-19 12:30:00,44.25,44.36,44.24,44.35,139349.0,39.8693,39.9684,39.8602,39.9594,139349.0
2015-08-19 13:00:00,44.35,44.41,44.29,44.31,139833.0,39.9594,40.0134,39.9053,39.9233,139833.0
2015-08-19 13:30:00,44.31,44.44,44.3,44.43,178321.0,39.9233,40.0404,39.9143,40.0314,178321.0
2015-08-19 14:00:00,44.43,44.66,44.43,44.52,127936.0,40.0314,40.2387,40.0314,40.1125,127936.0
2015-08-19 14:30:00,44.52,44.68,44.51,44.6,242910.0,40.1125,40.2567,40.1035,40.1846,242910.0
2015-08-19 15:00:00,44.6,44.67,44.5,44.62,223777.0,40.1846,40.2477,40.0945,40.2026,223777.0
2015-08-19 15:30:00,44.62,44.79,44.58,44.64,696589.0,40.2026,40.3558,40.1666,40.2206,696589.0
2015-08-20 09:30:00,44.19,44.32,43.81,44.25,133845.0,39.8152,39.9323,39.4728,39.8693,133845.0
2015-08-20 10:00:00,44.27,44.28,43.98,44.05,261721.0,39.8873,39.8963,39.626,39.6891,261721.0
2015-08-20 10:30:00,44.05,44.19,43.94,44.1,171327.0,39.6891,39.8152,39.5899,39.7341,171327.0
2015-08-20 11:00:00,44.11,44.12,43.86,43.91,94534.0,39.7431,39.7521,39.5179,39.5629,94534.0
2015-08-20 11:30:00,43.92,44.1,43.81,44.04,127685.0,39.5719,39.7341,39.4728,39.68,127685.0
2015-08-20 12:00:00,44.04,44.04,43.69,43.75,179276.0,39.68,39.68,39.3647,39.4188,179276.0
2015-08-20 12:30:00,43.76,43.83,43.59,43.71,156977.0,39.4278,39.4908,39.2746,39.3827,156977.0
2015-08-20 13:00:00,43.71,43.85,43.61,43.8,97016.0,39.3827,39.5089,39.2926,39.4638,97016.0
2015-08-20 13:30:00,43.78,43.88,43.75,43.86,149488.0,39.4458,39.5359,39.4188,39.5179,149488.0
2015-08-20 14:00:00,43.86,43.93,43.77,43.8,138128.0,39.5179,39.5809,39.4368,39.4638,138128.0
2015-08-20 14:30:00,43.81,43.83,43.61,43.72,154368.0,39.4728,39.4908,39.2926,39.3917,154368.0
2015-08-20 15:00:00,43.73,43.75,43.57,43.62,201177.0,39.4007,39.4188,39.2566,39.3016,201177.0
2015-08-20 15:30:00,43.62,43.69,43.54,43.55,476734.0,39.3016,39.3647,39.2295,39.2386,476734.0
2015-08-21 09:30:00,43.09,43.11,42.78,42.96,137839.0,38.8241,38.8421,38.5448,38.707,137839.0
2015-08-21 10:00:00,43.0,43.35,42.96,43.25,182382.0,38.743,39.0584,38.707,38.9683,182382.0
2015-08-21 10:30:00,43.25,43.27,42.9,42.93,170682.0,38.9683,38.9863,38.6529,38.6799,170682.0
2015-08-21 11:00:00,42.94,42.96,42.66,42.77,105930.0,38.6889,38.707,38.4367,38.5358,105930.0
2015-08-21 11:30:00,42.76,42.89,42.64,42.86,110695.0,38.5268,38.6439,38.4186,38.6169,110695.0
2015-08-21 12:00:00,42.87,43.07,42.81,42.95,100246.0,38.6259,38.8061,38.5718,38.698,100246.0
2015-08-21 12:30:00,42.96,43.08,42.78,42.79,114555.0,38.707,38.8151,38.5448,38.5538,114555.0
2015-08-21 13:00:00,42.78,42.96,42.74,42.96,155215.0,38.5448,38.707,38.5087,38.707,155215.0
2015-08-21 13:30:00,42.96,42.97,42.79,42.97,119646.0,38.707,38.716,38.5538,38.716,119646.0
2015-08-21 14:00:00,42.97,43.01,42.63,42.68,142274.0,38.716,38.752,38.4096,38.4547,142274.0
2015-08-21 14:30:00,42.68,42.72,42.34,42.36,152787.0,38.4547,38.4907,38.1483,38.1664,152787.0
2015-08-21 15:00:00,42.35,42.46,42.13,42.36,217779.0,38.1574,38.2565,37.9591,38.1664,217779.0
2015-08-21 15:30:00,42.36,42.42,42.17,42.2,482496.0,38.1664,38.2204,37.9952,38.0222,482496.0
2015-08-24 09:30:00,39.2,40.71,36.96,40.59,250005.0,35.3192,36.6797,33.301,36.5716,250005.0
2015-08-24 10:00:00,40.56,41.12,40.47,40.95,150326.0,36.5446,37.0491,36.4635,36.896,150326.0
2015-08-24 10:30:00,40.95,40.97,40.64,40.73,175255.0,36.896,36.914,36.6166,36.6977,175255.0
2015-08-24 11:00:00,40.73,40.81,40.42,40.45,103557.0,36.6977,36.7698,36.4184,36.4455,103557.0
2015-08-24 11:30:00,40.45,41.09,40.42,41.07,81252.0,36.4455,37.0221,36.4184,37.0041,81252.0
2015-08-24 12:00:00,41.07,41.33,40.93,41.26,164432.0,37.0041,37.2383,36.8779,37.1753,164432.0
2015-08-24 12:30:00,41.25,41.38,41.15,41.2,83804.0,37.1663,37.2834,37.0762,37.1212,83804.0
2015-08-24 13:00:00,41.23,41.32,41.17,41.18,90808.0,37.1482,37.2293,37.0942,37.1032,90808.0
2015-08-24 13:30:00,41.17,41.22,41.11,41.12,176480.0,37.0942,37.1392,37.0401,37.0491,176480.0
2015-08-24 14:00:00,41.13,41.14,40.62,40.64,95221.0,37.0581,37.0671,36.5986,36.6166,95221.0
2015-08-24 14:30:00,40.63,40.73,40.23,40.24,93833.0,36.6076,36.6977,36.2472,36.2562,93833.0
2015-08-24 15:00:00,40.23,40.26,40.04,40.05,179064.0,36.2472,36.2743,36.076,36.0851,179064.0
2015-08-24 15:30:00,40.05,40.71,39.94,40.22,389558.0,36.0851,36.6797,35.9859,36.2382,389558.0
2015-08-25 09:30:00,40.6,42.53,40.2,40.74,373895.0,36.5806,38.3195,36.2202,36.7067,373895.0
2015-08-25 10:00:00,40.74,41.02,40.71,40.97,258135.0,36.7067,36.959,36.6797,36.914,258135.0
2015-08-25 10:30:00,40.96,41.01,40.91,40.93,60387.0,36.905,36.95,36.8599,36.8779,60387.0
2015-08-25 11:00:00,40.94,41.14,40.91,41.04,73789.0,36.8869,37.0671,36.8599,36.977,73789.0
2015-08-25 11:30:00,41.03,41.05,40.98,40.99,98293.0,36.968,36.9861,36.923,36.932,98293.0
2015-08-25 12:00:00,40.98,41.11,40.98,41.08,117966.0,36.923,37.0401,36.923,37.0131,117966.0
2015-08-25 12:30:00,41.08,41.2,40.93,40.93,113845.0,37.0131,37.1212,36.8779,36.8779,113845.0
2015-08-25 13:00:00,40.94,40.96,40.56,40.57,108115.0,36.8869,36.905,36.5446,36.5536,108115.0
2015-08-25 13:30:00,40.56,40.74,40.53,40.65,150822.0,36.5446,36.7067,36.5175,36.6257,150822.0
2015-08-25 14:00:00,40.65,40.67,40.51,40.6,157925.0,36.6257,36.6437,36.4995,36.5806,157925.0
2015-08-25 14:30:00,40.6,40.71,40.52,40.7,130838.0,36.5806,36.6797,36.5085,36.6707,130838.0
2015-08-25 15:00:00,40.7,40.72,40.34,40.35,211188.0,36.6707,36.6887,36.3463,36.3554,211188.0
2015-08-25 15:30:00,40.34,40.37,39.64,39.65,495261.0,36.3463,36.3734,35.7156,35.7247,495261.0
2015-08-26 09:30:00,40.82,40.89,40.25,40.47,202814.0,36.7788,36.8419,36.2653,36.4635,202814.0
2015-08-26 10:00:00,40.48,40.59,40.17,40.31,137491.0,36.4725,36.5716,36.1932,36.3193,137491.0
2015-08-26 10:30:00,40.32,40.54,40.23,40.47,272812.0,36.3283,36.5265,36.2472,36.4635,272812.0
2015-08-26 11:00:00,40.48,40.54,40.33,40.47,156193.0,36.4725,36.5265,36.3373,36.4635,156193.0
2015-08-26 11:30:00,40.47,40.51,40.23,40.4,96165.0,36.4635,36.4995,36.2472,36.4004,96165.0
2015-08-26 12:00:00,40.4,40.55,40.24,40.24,211400.0,36.4004,36.5356,36.2562,36.2562,211400.0
2015-08-26 12:30:00,40.24,40.56,40.09,40.55,128737.0,36.2562,36.5446,36.1211,36.5356,128737.0
2015-08-26 13:00:00,40.56,40.66,40.43,40.62,223374.0,36.5446,36.6347,36.4274,36.5986,223374.0
2015-08-26 13:30:00,40.62,40.7,40.55,40.64,207897.0,36.5986,36.6707,36.5356,36.6166,207897.0
2015-08-26 14:00:00,40.65,40.8,40.56,40.7,110424.0,36.6257,36.7608,36.5446,36.6707,110424.0
2015-08-26 14:30:00,40.7,40.98,40.61,40.9,276722.0,36.6707,36.923,36.5896,36.8509,276722.0
2015-08-26 15:00:00,40.9,41.38,40.79,41.25,284944.0,36.8509,37.2834,36.7518,37.1663,284944.0
2015-08-26 15:30:00,41.25,41.38,41.12,41.24,552873.0,37.1663,37.2834,37.0491,37.1572,552873.0
2015-08-27 09:30:00,41.81,42.55,41.41,42.26,337826.0,37.6796,38.3465,37.3192,38.0852,337826.0
2015-08-27 10:00:00,42.25,42.25,41.94,42.23,218734.0,38.0762,38.0762,37.7968,38.0581,218734.0
2015-08-27 10:30:00,42.23,42.88,42.21,42.88,201543.0,38.0581,38.6439,38.0401,38.6439,201543.0
2015-08-27 11:00:00,42.87,42.92,42.69,42.72,124928.0,38.6349,38.68,38.4727,38.4997,124928.0
2015-08-27 11:30:00,42.72,42.75,42.49,42.63,81673.0,38.4997,38.5268,38.2925,38.4186,81673.0
2015-08-27 12:00:00,42.63,43.03,42.62,43.02,150415.0,38.4186,38.7791,38.4096,38.7701,150415.0
2015-08-27 12:30:00,43.02,43.04,42.89,43.03,60669.0,38.7701,38.7881,38.6529,38.7791,60669.0
2015-08-27 13:00:00,43.04,43.09,42.89,42.93,78919.0,38.7881,38.8332,38.6529,38.689,78919.0
2015-08-27 13:30:00,42.93,42.99,42.78,42.99,81627.0,38.689,38.7431,38.5538,38.7431,81627.0
2015-08-27 14:00:00,42.99,43.04,42.6,42.64,91539.0,38.7431,38.7881,38.3916,38.4276,91539.0
2015-08-27 14:30:00,42.63,42.78,42.34,42.34,144010.0,38.4186,38.5538,38.1573,38.1573,144010.0
2015-08-27 15:00:00,42.35,42.53,42.08,42.53,241738.0,38.1663,38.3285,37.923,38.3285,241738.0
2015-08-27 15:30:00,42.52,42.72,42.41,42.71,373997.0,38.3195,38.4997,38.2204,38.4907,373997.0
2015-08-28 09:30:00,42.42,43.25,42.16,42.54,142938.0,38.2294,38.9774,37.9951,38.3375,142938.0
2015-08-28 10:00:00,42.54,42.7,42.44,42.61,101832.0,38.3375,38.4817,38.2474,38.4006,101832.0
2015-08-28 10:30:00,42.61,42.78,42.6,42.69,96500.0,38.4006,38.5538,38.3916,38.4727,96500.0
2015-08-28 11:00:00,42.68,42.94,42.62,42.93,95004.0,38.4637,38.698,38.4096,38.689,95004.0
2015-08-28 11:30:00,42.93,42.95,42.66,42.72,87932.0,38.689,38.707,38.4457,38.4997,87932.0
2015-08-28 12:00:00,42.71,42.82,42.64,42.8,65599.0,38.4907,38.5899,38.4276,38.5718,65599.0
2015-08-28 12:30:00,42.81,42.85,42.73,42.77,63049.0,38.5809,38.6169,38.5088,38.5448,63049.0
2015-08-28 13:00:00,42.77,42.82,42.68,42.68,93305.0,38.5448,38.5899,38.4637,38.4637,93305.0
2015-08-28 13:30:00,42.68,42.81,42.63,42.75,107000.0,38.4637,38.5809,38.4186,38.5268,107000.0
2015-08-28 14:00:00,42.74,42.86,42.68,42.73,84672.0,38.5178,38.6259,38.4637,38.5088,84672.0
2015-08-28 14:30:00,42.73,42.79,42.66,42.75,97488.0,38.5088,38.5628,38.4457,38.5268,97488.0
2015-08-28 15:00:00,42.76,42.77,42.64,42.68,146640.0,38.5358,38.5448,38.4276,38.4637,146640.0
2015-08-28 15:30:00,42.68,42.94,42.63,42.94,392177.0,38.4637,38.698,38.4186,38.698,392177.0
2015-08-31 09:30:00,43.42,45.15,42.61,42.73,108453.0,39.1306,40.6897,38.4006,38.5088,108453.0
2015-08-31 10:00:00,42.73,42.81,42.64,42.81,147083.0,38.5088,38.5809,38.4276,38.5809,147083.0
2015-08-31 10:30:00,42.81,42.97,42.74,42.84,177502.0,38.5809,38.725,38.5178,38.6079,177502.0
2015-08-31 11:00:00,42.83,43.03,42.73,42.95,214755.0,38.5989,38.7791,38.5088,38.707,214755.0
2015-08-31 11:30:00,42.95,43.1,42.91,43.01,118174.0,38.707,38.8422,38.671,38.7611,118174.0
2015-08-31 12:00:00,43.01,43.12,42.98,43.06,103005.0,38.7611,38.8602,38.7341,38.8062,103005.0
2015-08-31 12:30:00,43.06,43.15,43.0,43.05,84791.0,38.8062,38.8873,38.7521,38.7971,84791.0
2015-08-31 13:00:00,43.04,43.12,42.99,43.05,100887.0,38.7881,38.8602,38.7431,38.7971,100887.0
2015-08-31 13:30:00,43.04,43.04,42.82,42.83,79313.0,38.7881,38.7881,38.5899,38.5989,79313.0
2015-08-31 14:00:00,42.83,42.86,42.72,42.81,127229.0,38.5989,38.6259,38.4997,38.5809,127229.0
2015-08-31 14:30:00,42.81,42.88,42.77,42.77,133028.0,38.5809,38.6439,38.5448,38.5448,133028.0
2015-08-31 15:00:00,42.77,43.09,42.77,43.0,307657.0,38.5448,38.8332,38.5448,38.7521,307657.0
2015-08-31 15:30:00,43.0,43.28,42.99,43.1,612567.0,38.7521,39.0044,38.7431,38.8422,612567.0
2015-09-01 09:30:00,42.09,42.45,41.89,41.92,162337.0,37.932,38.2564,37.7517,37.7788,162337.0
2015-09-01 10:00:00,41.92,41.96,41.66,41.93,179594.0,37.7788,37.8148,37.5445,37.7878,179594.0
2015-09-01 10:30:00,41.94,42.05,41.78,42.04,230837.0,37.7968,37.8959,37.6526,37.8869,230837.0
2015-09-01 11:00:00,42.05,42.25,41.93,41.94,165523.0,37.8959,38.0762,37.7878,37.7968,165523.0
2015-09-01 11:30:00,41.93,42.05,41.91,41.96,157217.0,37.7878,37.8959,37.7698,37.8148,157217.0
2015-09-01 12:00:00,41.97,41.99,41.68,41.71,145523.0,37.8238,37.8419,37.5625,37.5895,145523.0
2015-09-01 12:30:00,41.7,41.72,41.56,41.63,136238.0,37.5805,37.5985,37.4543,37.5174,136238.0
2015-09-01 13:00:00,41.63,41.76,41.48,41.58,135199.0,37.5174,37.6346,37.3822,37.4724,135199.0
2015-09-01 13:30:00,41.57,41.63,41.48,41.6,157357.0,37.4633,37.5174,37.3822,37.4904,157357.0
2015-09-01 14:00:00,41.6,41.65,41.48,41.53,190499.0,37.4904,37.5354,37.3822,37.4273,190499.0
2015-09-01 14:30:00,41.53,41.7,41.38,41.38,211788.0,37.4273,37.5805,37.2921,37.2921,211788.0
2015-09-01 15:00:00,41.39,41.44,41.24,41.26,220052.0,37.3011,37.3462,37.1659,37.184,220052.0
2015-09-01 15:30:00,41.27,41.53,41.25,41.4,572665.0,37.193,37.4273,37.175,37.3101,572665.0
2015-09-02 09:30:00,41.75,42.07,41.75,41.86,268110.0,37.6256,37.914,37.6256,37.7247,268110.0
2015-09-02 10:00:00,41.86,41.99,41.57,41.58,279042.0,37.7247,37.8419,37.4633,37.4724,279042.0
2015-09-02 10:30:00,41.57,41.57,41.35,41.42,204263.0,37.4633,37.4633,37.2651,37.3282,204263.0
2015-09-02 11:00:00,41.41,41.56,41.38,41.53,114061.0,37.3192,37.4543,37.2921,37.4273,114061.0
2015-09-02 11:30:00,41.53,41.57,41.33,41.41,126027.0,37.4273,37.4633,37.2471,37.3192,126027.0
2015-09-02 12:00:00,41.4,41.48,41.35,41.43,91204.0,37.3101,37.3822,37.2651,37.3372,91204.0
2015-09-02 12:30:00,41.43,41.61,41.43,41.57,171217.0,37.3372,37.4994,37.3372,37.4633,171217.0
2015-09-02 13:00:00,41.56,41.62,41.49,41.62,101851.0,37.4543,37.5084,37.3913,37.5084,101851.0
2015-09-02 13:30:00,41.61,41.71,41.48,41.48,91266.0,37.4994,37.5895,37.3822,37.3822,91266.0
2015-09-02 14:00:00,41.49,41.57,41.45,41.52,133147.0,37.3913,37.4633,37.3552,37.4183,133147.0
2015-09-02 14:30:00,41.53,41.54,41.4,41.53,125437.0,37.4273,37.4363,37.3101,37.4273,125437.0
2015-09-02 15:00:00,41.52,41.66,41.42,41.54,167703.0,37.4183,37.5445,37.3282,37.4363,167703.0
2015-09-02 15:30:00,41.54,41.92,41.52,41.91,481084.0,37.4363,37.7788,37.4183,37.7698,481084.0
2015-09-03 09:30:00,42.14,42.37,41.84,42.32,77708.0,37.977,38.1843,37.7067,38.1393,77708.0
2015-09-03 10:00:00,42.32,42.58,42.3,42.57,91399.0,38.1393,38.3736,38.1212,38.3646,91399.0
2015-09-03 10:30:00,42.58,42.64,42.36,42.61,89806.0,38.3736,38.4276,38.1753,38.4006,89806.0
2015-09-03 11:00:00,42.63,42.66,42.56,42.6,97400.0,38.4186,38.4457,38.3555,38.3916,97400.0
2015-09-03 11:30:00,42.61,42.66,42.54,42.61,115470.0,38.4006,38.4457,38.3375,38.4006,115470.0
2015-09-03 12:00:00,42.58,42.6,42.41,42.44,67829.0,38.3736,38.3916,38.2204,38.2474,67829.0
2015-09-03 12:30:00,42.44,42.46,42.24,42.26,81633.0,38.2474,38.2654,38.0672,38.0852,81633.0
2015-09-03 13:00:00,42.24,42.28,42.05,42.22,113342.0,38.0672,38.1032,37.8959,38.0491,113342.0
2015-09-03 13:30:00,42.22,42.22,42.05,42.07,142657.0,38.0491,38.0491,37.8959,37.914,142657.0
2015-09-03 14:00:00,42.07,42.24,42.03,42.24,117458.0,37.914,38.0672,37.8779,38.0672,117458.0
2015-09-03 14:30:00,42.23,42.35,42.16,42.24,156683.0,38.0581,38.1663,37.9951,38.0672,156683.0
2015-09-03 15:00:00,42.23,42.26,42.01,42.02,307283.0,38.0581,38.0852,37.8599,37.8689,307283.0
2015-09-03 15:30:00,42.02,42.12,41.89,42.02,368157.0,37.8689,37.959,37.7517,37.8689,368157.0
2015-09-04 09:30:00,41.54,41.74,41.44,41.51,75873.0,37.4363,37.6166,37.3462,37.4093,75873.0
2015-09-04 10:00:00,41.51,41.82,41.43,41.69,191834.0,37.4093,37.6887,37.3372,37.5715,191834.0
2015-09-04 10:30:00,41.68,41.72,41.44,41.55,85914.0,37.5625,37.5985,37.3462,37.4453,85914.0
2015-09-04 11:00:00,41.57,41.64,41.41,41.44,164984.0,37.4633,37.5264,37.3192,37.3462,164984.0
2015-09-04 11:30:00,41.45,41.52,41.34,41.35,209766.0,37.3552,37.4183,37.2561,37.2651,209766.0
2015-09-04 12:00:00,41.34,41.36,41.24,41.25,92488.0,37.2561,37.2741,37.1659,37.175,92488.0
2015-09-04 12:30:00,41.23,41.36,41.22,41.32,60960.0,37.1569,37.2741,37.1479,37.238,60960.0
2015-09-04 13:00:00,41.32,41.34,41.19,41.21,67097.0,37.238,37.2561,37.1209,37.1389,67097.0
2015-09-04 13:30:00,41.2,41.25,41.13,41.15,65274.0,37.1299,37.175,37.0668,37.0848,65274.0
2015-09-04 14:00:00,41.16,41.21,41.07,41.13,98968.0,37.0939,37.1389,37.0127,37.0668,98968.0
2015-09-04 14:30:00,41.13,41.26,41.07,41.24,124531.0,37.0668,37.184,37.0127,37.1659,124531.0
2015-09-04 15:00:00,41.24,41.48,41.23,41.48,240780.0,37.1659,37.3822,37.1569,37.3822,240780.0
2015-09-04 15:30:00,41.48,41.69,41.43,41.44,364804.0,37.3822,37.5715,37.3372,37.3462,364804.0
2015-09-08 09:30:00,42.17,42.4,41.82,41.85,163530.0,38.0041,38.2114,37.6887,37.7157,163530.0
2015-09-08 10:00:00,41.85,41.93,41.6,41.85,105853.0,37.7157,37.7878,37.4904,37.7157,105853.0
2015-09-08 10:30:00,41.86,41.87,41.66,41.75,159440.0,37.7247,37.7337,37.5445,37.6256,159440.0
2015-09-08 11:00:00,41.75,41.87,41.7,41.87,134485.0,37.6256,37.7337,37.5805,37.7337,134485.0
2015-09-08 11:30:00,41.87,41.87,41.72,41.79,118223.0,37.7337,37.7337,37.5985,37.6616,118223.0
2015-09-08 12:00:00,41.77,42.02,41.75,42.02,124263.0,37.6436,37.8689,37.6256,37.8689,124263.0
2015-09-08 12:30:00,42.03,42.08,41.88,41.88,157699.0,37.8779,37.923,37.7427,37.7427,157699.0
2015-09-08 13:00:00,41.88,41.89,41.61,41.82,95124.0,37.7427,37.7517,37.4994,37.6887,95124.0
2015-09-08 13:30:00,41.8,42.03,41.79,42.02,59832.0,37.6706,37.8779,37.6616,37.8689,59832.0
2015-09-08 14:00:00,42.02,42.19,42.02,42.1,120408.0,37.8689,38.0221,37.8689,37.941,120408.0
2015-09-08 14:30:00,42.09,42.21,42.09,42.17,122518.0,37.932,38.0401,37.932,38.0041,122518.0
2015-09-08 15:00:00,42.18,42.28,42.14,42.25,183630.0,38.0131,38.1032,37.977,38.0762,183630.0
2015-09-08 15:30:00,42.25,42.25,42.05,42.17,611638.0,38.0762,38.0762,37.8959,38.0041,611638.0
2015-09-09 09:30:00,42.3,42.69,42.22,42.46,141106.0,38.1212,38.4727,38.0491,38.2654,141106.0
2015-09-09 10:00:00,42.45,42.46,42.19,42.3,88833.0,38.2564,38.2654,38.0221,38.1212,88833.0
2015-09-09 10:30:00,42.31,42.35,42.15,42.19,95041.0,38.1302,38.1663,37.9861,38.0221,95041.0
2015-09-09 11:00:00,42.19,42.28,42.1,42.18,143829.0,38.0221,38.1032,37.941,38.0131,143829.0
2015-09-09 11:30:00,42.18,42.23,42.11,42.15,74575.0,38.0131,38.0581,37.95,37.9861,74575.0
2015-09-09 12:00:00,42.15,42.31,42.14,42.23,73248.0,37.9861,38.1302,37.977,38.0581,73248.0
2015-09-09 12:30:00,42.23,42.26,42.11,42.12,62464.0,38.0581,38.0852,37.95,37.959,62464.0
2015-09-09 13:00:00,42.12,42.14,41.93,41.96,73301.0,37.959,37.977,37.7878,37.8148,73301.0
2015-09-09 13:30:00,41.96,41.96,41.74,41.79,67473.0,37.8148,37.8148,37.6166,37.6616,67473.0
2015-09-09 14:00:00,41.79,41.81,41.65,41.76,100877.0,37.6616,37.6796,37.5354,37.6346,100877.0
2015-09-09 14:30:00,41.76,41.81,41.65,41.69,80490.0,37.6346,37.6796,37.5354,37.5715,80490.0
2015-09-09 15:00:00,41.69,41.81,41.63,41.7,96642.0,37.5715,37.6796,37.5174,37.5805,96642.0
2015-09-09 15:30:00,41.71,41.73,41.39,41.47,348179.0,37.5895,37.6075,37.3011,37.3732,348179.0
2015-09-10 09:30:00,41.25,41.69,41.19,41.19,90085.0,37.175,37.5715,37.1209,37.1209,90085.0
2015-09-10 10:00:00,41.18,41.37,41.06,41.37,127444.0,37.1119,37.2831,37.0037,37.2831,127444.0
2015-09-10 10:30:00,41.4,41.68,41.37,41.65,116820.0,37.3101,37.5625,37.2831,37.5354,116820.0
2015-09-10 11:00:00,41.65,41.74,41.61,41.63,150538.0,37.5354,37.6166,37.4994,37.5174,150538.0
2015-09-10 11:30:00,41.66,41.91,41.65,41.88,93420.0,37.5445,37.7698,37.5354,37.7427,93420.0
2015-09-10 12:00:00,41.88,42.06,41.83,42.02,204344.0,37.7427,37.9049,37.6977,37.8689,204344.0
2015-09-10 12:30:00,42.02,42.15,41.97,42.01,120578.0,37.8689,37.9861,37.8238,37.8599,120578.0
2015-09-10 13:00:00,42.01,42.11,41.84,42.11,75279.0,37.8599,37.95,37.7067,37.95,75279.0
2015-09-10 13:30:00,42.12,42.25,42.1,42.21,199521.0,37.959,38.0762,37.941,38.0401,199521.0
2015-09-10 14:00:00,42.22,42.25,42.07,42.13,109892.0,38.0491,38.0762,37.914,37.968,109892.0
2015-09-10 14:30:00,42.13,42.14,41.96,41.96,178034.0,37.968,37.977,37.8148,37.8148,178034.0
2015-09-10 15:00:00,41.96,42.01,41.89,41.91,369014.0,37.8148,37.8599,37.7517,37.7698,369014.0
2015-09-10 15:30:00,41.91,41.94,41.81,41.89,546643.0,37.7698,37.7968,37.6796,37.7517,546643.0
2015-09-11 09:30:00,41.66,42.63,41.53,42.17,379603.0,37.5445,38.4186,37.4273,38.0041,379603.0
2015-09-11 10:00:00,42.16,42.31,42.02,42.16,198526.0,37.9951,38.1302,37.8689,37.9951,198526.0
2015-09-11 10:30:00,42.17,42.44,42.17,42.29,204788.0,38.0041,38.2474,38.0041,38.1122,204788.0
2015-09-11 11:00:00,42.29,42.29,42.06,42.22,124904.0,38.1122,38.1122,37.9049,38.0491,124904.0
2015-09-11 11:30:00,42.23,42.45,42.17,42.43,181411.0,38.0581,38.2564,38.0041,38.2384,181411.0
2015-09-11 12:00:00,42.43,42.59,42.42,42.48,108960.0,38.2384,38.3826,38.2294,38.2835,108960.0
2015-09-11 12:30:00,42.48,42.62,42.44,42.6,119884.0,38.2835,38.4096,38.2474,38.3916,119884.0
2015-09-11 13:00:00,42.59,42.59,42.17,42.18,84320.0,38.3826,38.3826,38.0041,38.0131,84320.0
2015-09-11 13:30:00,42.18,42.33,42.11,42.3,120126.0,38.0131,38.1483,37.95,38.1212,120126.0
2015-09-11 14:00:00,42.3,42.4,42.27,42.4,195608.0,38.1212,38.2114,38.0942,38.2114,195608.0
2015-09-11 14:30:00,42.4,42.49,42.37,42.49,230263.0,38.2114,38.2925,38.1843,38.2925,230263.0
2015-09-11 15:00:00,42.49,42.62,42.35,42.48,194383.0,38.2925,38.4096,38.1663,38.2835,194383.0
2015-09-11 15:30:00,42.48,42.62,42.45,42.57,620516.0,38.2835,38.4096,38.2564,38.3646,620516.0
2015-09-14 09:30:00,42.56,42.74,42.36,42.7,187035.0,38.3555,38.5178,38.1753,38.4817,187035.0
2015-09-14 10:00:00,42.7,42.77,42.59,42.62,127906.0,38.4817,38.5448,38.3826,38.4096,127906.0
2015-09-14 10:30:00,42.62,42.81,42.58,42.67,176324.0,38.4096,38.5809,38.3736,38.4547,176324.0
2015-09-14 11:00:00,42.68,42.73,42.57,42.65,108651.0,38.4637,38.5088,38.3646,38.4367,108651.0
2015-09-14 11:30:00,42.64,42.77,42.61,42.63,180810.0,38.4276,38.5448,38.4006,38.4186,180810.0
2015-09-14 12:00:00,42.63,42.67,42.49,42.67,81545.0,38.4186,38.4547,38.2925,38.4547,81545.0
2015-09-14 12:30:00,42.66,42.66,42.53,42.58,61248.0,38.4457,38.4457,38.3285,38.3736,61248.0
2015-09-14 13:00:00,42.58,42.65,42.57,42.61,105021.0,38.3736,38.4367,38.3646,38.4006,105021.0
2015-09-14 13:30:00,42.61,42.65,42.58,42.62,106049.0,38.4006,38.4367,38.3736,38.4096,106049.0
2015-09-14 14:00:00,42.62,42.62,42.48,42.54,131499.0,38.4096,38.4096,38.2835,38.3375,131499.0
2015-09-14 14:30:00,42.54,42.54,42.4,42.5,161846.0,38.3375,38.3375,38.2114,38.3015,161846.0
2015-09-14 15:00:00,42.5,42.56,42.47,42.56,231614.0,38.3015,38.3555,38.2744,38.3555,231614.0
2015-09-14 15:30:00,42.56,42.6,42.47,42.57,338378.0,38.3555,38.3916,38.2744,38.3646,338378.0
2015-09-15 09:30:00,42.77,42.91,42.54,42.77,184703.0,38.5448,38.671,38.3375,38.5448,184703.0
2015-09-15 10:00:00,42.77,42.78,42.66,42.69,98370.0,38.5448,38.5538,38.4457,38.4727,98370.0
2015-09-15 10:30:00,42.7,43.05,42.69,42.98,147365.0,38.4817,38.7971,38.4727,38.7341,147365.0
2015-09-15 11:00:00,42.98,42.99,42.78,42.87,61600.0,38.7341,38.7431,38.5538,38.6349,61600.0
2015-09-15 11:30:00,42.87,42.99,42.84,42.97,102563.0,38.6349,38.7431,38.6079,38.725,102563.0
2015-09-15 12:00:00,42.96,43.11,42.96,43.0,86805.0,38.716,38.8512,38.716,38.7521,86805.0
2015-09-15 12:30:00,43.01,43.01,42.86,42.88,50800.0,38.7611,38.7611,38.6259,38.6439,50800.0
2015-09-15 13:00:00,42.87,42.92,42.83,42.9,81444.0,38.6349,38.68,38.5989,38.662,81444.0
2015-09-15 13:30:00,42.91,43.08,42.91,42.98,100987.0,38.671,38.8242,38.671,38.7341,100987.0
2015-09-15 14:00:00,42.99,43.12,42.97,43.06,86875.0,38.7431,38.8602,38.725,38.8062,86875.0
2015-09-15 14:30:00,43.07,43.11,42.97,43.0,113332.0,38.8152,38.8512,38.725,38.7521,113332.0
2015-09-15 15:00:00,43.01,43.06,42.99,43.05,116957.0,38.7611,38.8062,38.7431,38.7971,116957.0
2015-09-15 15:30:00,43.05,43.11,42.9,42.92,402974.0,38.7971,38.8512,38.662,38.68,402974.0
2015-09-16 09:30:00,42.95,43.12,42.81,42.92,80728.0,38.707,38.8602,38.5809,38.68,80728.0
2015-09-16 10:00:00,42.92,43.13,42.92,42.97,84462.0,38.68,38.8692,38.68,38.725,84462.0
2015-09-16 10:30:00,42.96,43.01,42.91,42.98,65352.0,38.716,38.7611,38.671,38.7341,65352.0
2015-09-16 11:00:00,42.97,43.14,42.93,43.12,85519.0,38.725,38.8782,38.689,38.8602,85519.0
2015-09-16 11:30:00,43.11,43.16,43.04,43.05,71340.0,38.8512,38.8963,38.7881,38.7971,71340.0
2015-09-16 12:00:00,43.05,43.14,43.01,43.09,53908.0,38.7971,38.8782,38.7611,38.8332,53908.0
2015-09-16 12:30:00,43.1,43.12,43.04,43.11,38630.0,38.8422,38.8602,38.7881,38.8512,38630.0
2015-09-16 13:00:00,43.1,43.1,42.84,42.85,47026.0,38.8422,38.8422,38.6079,38.6169,47026.0
2015-09-16 13:30:00,42.85,43.0,42.83,42.99,105191.0,38.6169,38.7521,38.5989,38.7431,105191.0
2015-09-16 14:00:00,42.99,42.99,42.82,42.84,105478.0,38.7431,38.7431,38.5899,38.6079,105478.0
2015-09-16 14:30:00,42.83,42.91,42.77,42.9,155995.0,38.5989,38.671,38.5448,38.662,155995.0
2015-09-16 15:00:00,42.91,42.97,42.79,42.96,222228.0,38.671,38.725,38.5628,38.716,222228.0
2015-09-16 15:30:00,42.98,43.08,42.93,42.98,263878.0,38.7341,38.8242,38.689,38.7341,263878.0
2015-09-17 09:30:00,42.91,43.0,42.83,42.86,39951.0,38.671,38.7521,38.5989,38.6259,39951.0
2015-09-17 10:00:00,42.86,42.99,42.68,42.71,105911.0,38.6259,38.7431,38.4637,38.4907,105911.0
2015-09-17 10:30:00,42.71,42.83,42.63,42.74,120507.0,38.4907,38.5989,38.4186,38.5178,120507.0
2015-09-17 11:00:00,42.74,42.92,42.73,42.86,152194.0,38.5178,38.68,38.5088,38.6259,152194.0
2015-09-17 11:30:00,42.87,42.87,42.64,42.65,144955.0,38.6349,38.6349,38.4276,38.4367,144955.0
2015-09-17 12:00:00,42.65,42.78,42.64,42.72,59566.0,38.4367,38.5538,38.4276,38.4997,59566.0
2015-09-17 12:30:00,42.72,42.84,42.71,42.82,76040.0,38.4997,38.6079,38.4907,38.5899,76040.0
2015-09-17 13:00:00,42.81,42.82,42.69,42.77,132744.0,38.5809,38.5899,38.4727,38.5448,132744.0
2015-09-17 13:30:00,42.77,42.78,42.54,42.59,172039.0,38.5448,38.5538,38.3375,38.3826,172039.0
2015-09-17 14:00:00,42.64,42.64,42.08,42.08,254000.0,38.4276,38.4276,37.923,37.923,254000.0
2015-09-17 14:30:00,42.09,42.37,42.03,42.26,185099.0,37.932,38.1843,37.8779,38.0852,185099.0
2015-09-17 15:00:00,42.26,42.31,41.47,41.71,245748.0,38.0852,38.1302,37.3732,37.5895,245748.0
2015-09-17 15:30:00,41.71,41.86,41.56,41.7,469088.0,37.5895,37.7247,37.4543,37.5805,469088.0
2015-09-18 09:30:00,40.94,41.1,40.43,40.47,215675.0,36.8956,37.0398,36.436,36.472,215675.0
2015-09-18 10:00:00,40.47,40.83,40.46,40.76,236072.0,36.472,36.7965,36.463,36.7334,236072.0
2015-09-18 10:30:00,40.76,40.76,40.47,40.67,113372.0,36.7334,36.7334,36.472,36.6523,113372.0
2015-09-18 11:00:00,40.67,40.75,40.58,40.7,84970.0,36.6523,36.7244,36.5711,36.6793,84970.0
2015-09-18 11:30:00,40.69,40.8,40.53,40.76,183286.0,36.6703,36.7694,36.5261,36.7334,183286.0
2015-09-18 12:00:00,40.76,40.8,40.54,40.63,71187.0,36.7334,36.7694,36.5351,36.6162,71187.0
2015-09-18 12:30:00,40.62,40.62,40.47,40.56,68812.0,36.6072,36.6072,36.472,36.5531,68812.0
2015-09-18 13:00:00,40.57,40.66,40.54,40.66,126859.0,36.5621,36.6432,36.5351,36.6432,126859.0
2015-09-18 13:30:00,40.66,40.75,40.57,40.59,123658.0,36.6432,36.7244,36.5621,36.5802,123658.0
2015-09-18 14:00:00,40.59,40.79,40.54,40.7,94043.0,36.5802,36.7604,36.5351,36.6793,94043.0
2015-09-18 14:30:00,40.7,40.73,40.58,40.72,93281.0,36.6793,36.7063,36.5711,36.6973,93281.0
2015-09-18 15:00:00,40.72,40.76,40.48,40.49,157382.0,36.6973,36.7334,36.481,36.49,157382.0
2015-09-18 15:30:00,40.48,40.67,40.39,40.61,464490.0,36.481,36.6523,36.3999,36.5982,464490.0
2015-09-21 09:30:00,40.98,41.23,40.69,40.71,92745.0,36.9316,37.1569,36.6703,36.6883,92745.0
2015-09-21 10:00:00,40.72,40.86,40.67,40.71,98562.0,36.6973,36.8235,36.6523,36.6883,98562.0
2015-09-21 10:30:00,40.7,40.94,40.7,40.8,86954.0,36.6793,36.8956,36.6793,36.7694,86954.0
2015-09-21 11:00:00,40.8,40.96,40.8,40.94,98146.0,36.7694,36.9136,36.7694,36.8956,98146.0
2015-09-21 11:30:00,40.93,40.97,40.54,40.56,102983.0,36.8866,36.9226,36.5351,36.5531,102983.0
2015-09-21 12:00:00,40.57,40.58,40.47,40.49,54194.0,36.5621,36.5711,36.472,36.49,54194.0
2015-09-21 12:30:00,40.49,40.52,40.34,40.39,46794.0,36.49,36.5171,36.3549,36.3999,46794.0
2015-09-21 13:00:00,40.39,40.59,40.37,40.52,54367.0,36.3999,36.5802,36.3819,36.5171,54367.0
2015-09-21 13:30:00,40.53,40.6,40.39,40.42,62554.0,36.5261,36.5892,36.3999,36.427,62554.0
2015-09-21 14:00:00,40.42,40.52,40.37,40.49,87823.0,36.427,36.5171,36.3819,36.49,87823.0
2015-09-21 14:30:00,40.5,40.64,40.44,40.5,94385.0,36.4991,36.6252,36.445,36.4991,94385.0
2015-09-21 15:00:00,40.5,40.53,40.39,40.44,182313.0,36.4991,36.5261,36.3999,36.445,182313.0
2015-09-21 15:30:00,40.44,40.64,40.34,40.61,303528.0,36.445,36.6252,36.3549,36.5982,303528.0
2015-09-22 09:30:00,40.04,40.27,39.96,40.09,121614.0,36.0845,36.2918,36.0124,36.1296,121614.0
2015-09-22 10:00:00,40.09,40.2,40.02,40.09,164359.0,36.1296,36.2287,36.0665,36.1296,164359.0
2015-09-22 10:30:00,40.09,40.09,39.78,39.83,73764.0,36.1296,36.1296,35.8502,35.8952,73764.0
2015-09-22 11:00:00,39.82,39.88,39.75,39.78,60932.0,35.8862,35.9403,35.8231,35.8502,60932.0
2015-09-22 11:30:00,39.77,39.85,39.74,39.77,57711.0,35.8412,35.9133,35.8141,35.8412,57711.0
2015-09-22 12:00:00,39.76,39.85,39.71,39.77,51671.0,35.8322,35.9133,35.7871,35.8412,51671.0
2015-09-22 12:30:00,39.76,39.77,39.57,39.62,58329.0,35.8322,35.8412,35.6609,35.706,58329.0
2015-09-22 13:00:00,39.61,39.74,39.6,39.62,74618.0,35.697,35.8141,35.688,35.706,74618.0
2015-09-22 13:30:00,39.62,39.77,39.62,39.77,66313.0,35.706,35.8412,35.706,35.8412,66313.0
2015-09-22 14:00:00,39.76,39.79,39.6,39.65,101883.0,35.8322,35.8592,35.688,35.733,101883.0
2015-09-22 14:30:00,39.65,39.78,39.64,39.78,69974.0,35.733,35.8502,35.724,35.8502,69974.0
2015-09-22 15:00:00,39.77,39.8,39.67,39.76,146366.0,35.8412,35.8682,35.751,35.8322,146366.0
2015-09-22 15:30:00,39.76,40.01,39.75,39.96,224525.0,35.8322,36.0575,35.8231,36.0124,224525.0
2015-09-23 09:30:00,39.99,40.31,39.99,40.09,50107.0,36.0394,36.3278,36.0394,36.1296,50107.0
2015-09-23 10:00:00,40.1,40.35,40.09,40.35,47381.0,36.1386,36.3639,36.1296,36.3639,47381.0
2015-09-23 10:30:00,40.35,40.36,40.23,40.29,49269.0,36.3639,36.3729,36.2557,36.3098,49269.0
2015-09-23 11:00:00,40.29,40.3,40.1,40.14,73656.0,36.3098,36.3188,36.1386,36.1746,73656.0
2015-09-23 11:30:00,40.14,40.14,39.82,39.86,55530.0,36.1746,36.1746,35.8862,35.9223,55530.0
2015-09-23 12:00:00,39.86,39.86,39.75,39.82,58143.0,35.9223,35.9223,35.8231,35.8862,58143.0
2015-09-23 12:30:00,39.82,39.89,39.81,39.82,45045.0,35.8862,35.9493,35.8772,35.8862,45045.0
2015-09-23 13:00:00,39.83,39.92,39.8,39.84,34434.0,35.8952,35.9763,35.8682,35.9043,34434.0
2015-09-23 13:30:00,39.85,40.09,39.84,40.03,90801.0,35.9133,36.1296,35.9043,36.0755,90801.0
2015-09-23 14:00:00,40.04,40.14,40.03,40.09,58396.0,36.0845,36.1746,36.0755,36.1296,58396.0
2015-09-23 14:30:00,40.09,40.13,39.96,40.0,75149.0,36.1296,36.1656,36.0124,36.0484,75149.0
2015-09-23 15:00:00,40.01,40.09,39.92,39.99,76216.0,36.0575,36.1296,35.9763,36.0394,76216.0
2015-09-23 15:30:00,40.0,40.05,39.94,40.02,166625.0,36.0484,36.0935,35.9944,36.0665,166625.0
2015-09-24 09:30:00,39.58,40.35,39.5,39.6,81842.0,35.6699,36.3639,35.5978,35.688,81842.0
2015-09-24 10:00:00,39.6,39.65,39.35,39.38,58830.0,35.688,35.733,35.4627,35.4897,58830.0
2015-09-24 10:30:00,39.39,39.47,39.24,39.33,66991.0,35.4987,35.5708,35.3635,35.4446,66991.0
2015-09-24 11:00:00,39.33,39.41,39.24,39.38,75045.0,35.4446,35.5167,35.3635,35.4897,75045.0
2015-09-24 11:30:00,39.37,39.46,39.28,39.4,94429.0,35.4807,35.5618,35.3996,35.5077,94429.0
2015-09-24 12:00:00,39.41,39.58,39.36,39.58,44533.0,35.5167,35.6699,35.4717,35.6699,44533.0
2015-09-24 12:30:00,39.58,39.66,39.46,39.49,32073.0,35.6699,35.742,35.5618,35.5888,32073.0
2015-09-24 13:00:00,39.49,39.53,39.42,39.49,58557.0,35.5888,35.6249,35.5257,35.5888,58557.0
2015-09-24 13:30:00,39.49,39.6,39.47,39.56,40208.0,35.5888,35.688,35.5708,35.6519,40208.0
2015-09-24 14:00:00,39.56,39.69,39.5,39.58,73716.0,35.6519,35.7691,35.5978,35.6699,73716.0
2015-09-24 14:30:00,39.58,39.75,39.55,39.66,37841.0,35.6699,35.8231,35.6429,35.742,37841.0
2015-09-24 15:00:00,39.66,39.71,39.52,39.7,108355.0,35.742,35.7871,35.6159,35.7781,108355.0
2015-09-24 15:30:00,39.7,39.78,39.62,39.71,202956.0,35.7781,35.8502,35.706,35.7871,202956.0
2015-09-25 09:30:00,40.29,40.47,40.13,40.13,75614.0,36.3098,36.472,36.1656,36.1656,75614.0
2015-09-25 10:00:00,40.15,40.19,39.86,39.9,172427.0,36.1836,36.2197,35.9223,35.9583,172427.0
2015-09-25 10:30:00,39.9,39.97,39.83,39.97,160455.0,35.9583,36.0214,35.8952,36.0214,160455.0
2015-09-25 11:00:00,39.96,40.03,39.87,39.99,83467.0,36.0124,36.0755,35.9313,36.0394,83467.0
2015-09-25 11:30:00,39.99,40.02,39.92,39.97,105343.0,36.0394,36.0665,35.9763,36.0214,105343.0
2015-09-25 12:00:00,39.97,39.97,39.73,39.84,114518.0,36.0214,36.0214,35.8051,35.9043,114518.0
2015-09-25 12:30:00,39.84,39.95,39.82,39.93,55002.0,35.9043,36.0034,35.8862,35.9854,55002.0
2015-09-25 13:00:00,39.93,40.05,39.9,39.94,85649.0,35.9854,36.0935,35.9583,35.9944,85649.0
2015-09-25 13:30:00,39.93,40.02,39.92,39.95,86872.0,35.9854,36.0665,35.9763,36.0034,86872.0
2015-09-25 14:00:00,39.95,40.04,39.74,39.74,93153.0,36.0034,36.0845,35.8141,35.8141,93153.0
2015-09-25 14:30:00,39.73,39.83,39.65,39.81,116265.0,35.8051,35.8952,35.733,35.8772,116265.0
2015-09-25 15:00:00,39.82,39.82,39.46,39.67,178675.0,35.8862,35.8862,35.5618,35.751,178675.0
2015-09-25 15:30:00,39.67,39.87,39.64,39.79,210828.0,35.751,35.9313,35.724,35.8592,210828.0
2015-09-28 09:30:00,39.52,39.61,39.27,39.29,73694.0,35.6159,35.697,35.3906,35.4086,73694.0
2015-09-28 10:00:00,39.29,39.34,39.07,39.24,77021.0,35.4086,35.4536,35.2103,35.3635,77021.0
2015-09-28 10:30:00,39.26,39.26,39.07,39.16,61983.0,35.3816,35.3816,35.2103,35.2914,61983.0
2015-09-28 11:00:00,39.16,39.23,39.04,39.07,87080.0,35.2914,35.3545,35.1833,35.2103,87080.0
2015-09-28 11:30:00,39.07,39.09,38.88,38.96,415890.0,35.2103,35.2283,35.0391,35.1112,415890.0
2015-09-28 12:00:00,38.95,38.96,38.74,38.76,57420.0,35.1022,35.1112,34.9129,34.9309,57420.0
2015-09-28 12:30:00,38.76,38.79,38.62,38.63,53598.0,34.9309,34.958,34.8048,34.8138,53598.0
2015-09-28 13:00:00,38.63,38.7,38.59,38.64,60449.0,34.8138,34.8769,34.7777,34.8228,60449.0
2015-09-28 13:30:00,38.65,38.73,38.58,38.62,69868.0,34.8318,34.9039,34.7687,34.8048,69868.0
2015-09-28 14:00:00,38.61,38.62,38.4,38.49,67468.0,34.7958,34.8048,34.6065,34.6876,67468.0
2015-09-28 14:30:00,38.49,38.65,38.42,38.46,111023.0,34.6876,34.8318,34.6245,34.6606,111023.0
2015-09-28 15:00:00,38.48,38.49,38.26,38.32,201339.0,34.6786,34.6876,34.4803,34.5344,201339.0
2015-09-28 15:30:00,38.32,38.43,38.23,38.26,671849.0,34.5344,34.6335,34.4533,34.4803,671849.0
2015-09-29 09:30:00,38.35,38.65,37.73,38.1,128221.0,34.5614,34.8318,34.0027,34.3361,128221.0
2015-09-29 10:00:00,38.12,38.39,37.95,38.39,98201.0,34.3542,34.5975,34.201,34.5975,98201.0
2015-09-29 10:30:00,38.39,38.42,38.1,38.18,98738.0,34.5975,34.6245,34.3361,34.4082,98738.0
2015-09-29 11:00:00,38.18,38.34,38.16,38.29,84665.0,34.4082,34.5524,34.3902,34.5074,84665.0
2015-09-29 11:30:00,38.3,38.37,38.15,38.24,114019.0,34.5164,34.5795,34.3812,34.4623,114019.0
2015-09-29 12:00:00,38.24,38.39,38.14,38.35,110932.0,34.4623,34.5975,34.3722,34.5614,110932.0
2015-09-29 12:30:00,38.34,38.39,38.21,38.22,79391.0,34.5524,34.5975,34.4353,34.4443,79391.0
2015-09-29 13:00:00,38.21,38.33,38.21,38.28,85603.0,34.4353,34.5434,34.4353,34.4984,85603.0
2015-09-29 13:30:00,38.28,38.45,38.27,38.39,87979.0,34.4984,34.6516,34.4894,34.5975,87979.0
2015-09-29 14:00:00,38.39,38.4,38.24,38.33,100323.0,34.5975,34.6065,34.4623,34.5434,100323.0
2015-09-29 14:30:00,38.32,38.35,38.24,38.24,104779.0,34.5344,34.5614,34.4623,34.4623,104779.0
2015-09-29 15:00:00,38.22,38.31,38.18,38.2,211665.0,34.4443,34.5254,34.4082,34.4263,211665.0
2015-09-29 15:30:00,38.21,38.42,38.2,38.39,430818.0,34.4353,34.6245,34.4263,34.5975,430818.0
2015-09-30 09:30:00,38.89,39.14,38.59,38.59,69372.0,35.0481,35.2734,34.7777,34.7777,69372.0
2015-09-30 10:00:00,38.6,38.89,38.58,38.88,70462.0,34.7868,35.0481,34.7687,35.0391,70462.0
2015-09-30 10:30:00,38.86,38.95,38.78,38.86,72878.0,35.0211,35.1022,34.949,35.0211,72878.0
2015-09-30 11:00:00,38.86,39.02,38.81,38.99,60902.0,35.0211,35.1653,34.976,35.1382,60902.0
2015-09-30 11:30:00,38.98,39.02,38.73,38.73,73706.0,35.1292,35.1653,34.9039,34.9039,73706.0
2015-09-30 12:00:00,38.75,38.79,38.64,38.73,58814.0,34.9219,34.958,34.8228,34.9039,58814.0
2015-09-30 12:30:00,38.72,38.74,38.59,38.66,50261.0,34.8949,34.9129,34.7777,34.8408,50261.0
2015-09-30 13:00:00,38.66,38.79,38.66,38.71,68388.0,34.8408,34.958,34.8408,34.8859,68388.0
2015-09-30 13:30:00,38.72,38.81,38.71,38.73,186053.0,34.8949,34.976,34.8859,34.9039,186053.0
2015-09-30 14:00:00,38.74,38.75,38.57,38.63,181926.0,34.9129,34.9219,34.7597,34.8138,181926.0
2015-09-30 14:30:00,38.64,38.72,38.53,38.69,97203.0,34.8228,34.8949,34.7237,34.8679,97203.0
2015-09-30 15:00:00,38.68,38.76,38.62,38.7,266247.0,34.8588,34.9309,34.8048,34.8769,266247.0
2015-09-30 15:30:00,38.7,38.81,38.69,38.77,588697.0,34.8769,34.976,34.8679,34.94,588697.0
2015-10-01 09:30:00,38.86,39.25,37.71,39.0,130138.0,35.0211,35.3725,33.9847,35.1472,130138.0
2015-10-01 10:00:00,38.99,39.2,38.82,39.18,99390.0,35.1382,35.3275,34.985,35.3095,99390.0
2015-10-01 10:30:00,39.18,39.21,39.08,39.08,127213.0,35.3095,35.3365,35.2193,35.2193,127213.0
2015-10-01 11:00:00,39.07,39.13,38.94,38.94,82260.0,35.2103,35.2644,35.0932,35.0932,82260.0
2015-10-01 11:30:00,38.95,38.99,38.73,38.73,68112.0,35.1022,35.1382,34.9039,34.9039,68112.0
2015-10-01 12:00:00,38.73,38.83,38.71,38.82,52700.0,34.9039,34.994,34.8859,34.985,52700.0
2015-10-01 12:30:00,38.83,38.91,38.79,38.83,58647.0,34.994,35.0661,34.958,34.994,58647.0
2015-10-01 13:00:00,38.82,38.83,38.7,38.75,78864.0,34.985,34.994,34.8769,34.9219,78864.0
2015-10-01 13:30:00,38.77,38.9,38.71,38.86,85854.0,34.94,35.0571,34.8859,35.0211,85854.0
2015-10-01 14:00:00,38.87,38.91,38.79,38.82,78037.0,35.0301,35.0661,34.958,34.985,78037.0
2015-10-01 14:30:00,38.83,38.93,38.83,38.88,127486.0,34.994,35.0842,34.994,35.0391,127486.0
2015-10-01 15:00:00,38.88,38.99,38.88,38.95,165638.0,35.0391,35.1382,35.0391,35.1022,165638.0
2015-10-01 15:30:00,38.94,39.02,38.9,38.99,388477.0,35.0932,35.1653,35.0571,35.1382,388477.0
2015-10-02 09:30:00,38.25,39.3,38.0,38.15,97210.0,34.4713,35.4176,34.246,34.3812,97210.0
2015-10-02 10:00:00,38.16,38.17,37.89,37.92,94358.0,34.3902,34.3992,34.1469,34.1739,94358.0
2015-10-02 10:30:00,37.92,38.0,37.79,37.99,136996.0,34.1739,34.246,34.0568,34.237,136996.0
2015-10-02 11:00:00,38.0,38.09,37.89,38.05,82750.0,34.246,34.3271,34.1469,34.2911,82750.0
2015-10-02 11:30:00,38.05,38.18,37.95,38.08,81901.0,34.2911,34.4082,34.201,34.3181,81901.0
2015-10-02 12:00:00,38.08,38.22,38.03,38.12,72928.0,34.3181,34.4443,34.2731,34.3542,72928.0
2015-10-02 12:30:00,38.13,38.42,38.12,38.38,144865.0,34.3632,34.6245,34.3542,34.5885,144865.0
2015-10-02 13:00:00,38.39,38.59,38.36,38.45,68281.0,34.5975,34.7777,34.5705,34.6516,68281.0
2015-10-02 13:30:00,38.45,38.57,38.41,38.52,54595.0,34.6516,34.7597,34.6155,34.7147,54595.0
2015-10-02 14:00:00,38.52,38.57,38.48,38.57,54294.0,34.7147,34.7597,34.6786,34.7597,54294.0
2015-10-02 14:30:00,38.57,38.62,38.46,38.46,56562.0,34.7597,34.8048,34.6606,34.6606,56562.0
2015-10-02 15:00:00,38.46,38.76,38.45,38.76,91520.0,34.6606,34.9309,34.6516,34.9309,91520.0
2015-10-02 15:30:00,38.76,38.97,38.74,38.96,341736.0,34.9309,35.1202,34.9129,35.1112,341736.0
2015-10-05 09:30:00,39.21,39.58,39.08,39.52,97586.0,35.3365,35.6699,35.2193,35.6159,97586.0
2015-10-05 10:00:00,39.52,39.59,39.4,39.53,101862.0,35.6159,35.679,35.5077,35.6249,101862.0
2015-10-05 10:30:00,39.54,39.59,39.4,39.51,73222.0,35.6339,35.679,35.5077,35.6069,73222.0
2015-10-05 11:00:00,39.51,39.76,39.49,39.67,71953.0,35.6069,35.8322,35.5888,35.751,71953.0
2015-10-05 11:30:00,39.68,39.7,39.52,39.61,51777.0,35.7601,35.7781,35.6159,35.697,51777.0
2015-10-05 12:00:00,39.61,39.71,39.59,39.65,80070.0,35.697,35.7871,35.679,35.733,80070.0
2015-10-05 12:30:00,39.66,39.75,39.62,39.7,61793.0,35.742,35.8231,35.706,35.7781,61793.0
2015-10-05 13:00:00,39.7,39.79,39.68,39.71,67158.0,35.7781,35.8592,35.7601,35.7871,67158.0
2015-10-05 13:30:00,39.71,39.71,39.61,39.68,106088.0,35.7871,35.7871,35.697,35.7601,106088.0
2015-10-05 14:00:00,39.67,39.75,39.6,39.74,61883.0,35.751,35.8231,35.688,35.8141,61883.0
2015-10-05 14:30:00,39.74,39.77,39.68,39.73,67954.0,35.8141,35.8412,35.7601,35.8051,67954.0
2015-10-05 15:00:00,39.73,39.75,39.55,39.59,124676.0,35.8051,35.8231,35.6429,35.679,124676.0
2015-10-05 15:30:00,39.6,39.63,39.51,39.54,288449.0,35.688,35.715,35.6069,35.6339,288449.0
2015-10-06 09:30:00,39.41,39.71,39.41,39.69,45170.0,35.5167,35.7871,35.5167,35.7691,45170.0
2015-10-06 10:00:00,39.67,39.74,39.52,39.55,64832.0,35.751,35.8141,35.6159,35.6429,64832.0
2015-10-06 10:30:00,39.55,39.62,39.48,39.56,80428.0,35.6429,35.706,35.5798,35.6519,80428.0
2015-10-06 11:00:00,39.58,39.83,39.58,39.8,46961.0,35.6699,35.8952,35.6699,35.8682,46961.0
2015-10-06 11:30:00,39.79,39.79,39.57,39.61,38453.0,35.8592,35.8592,35.6609,35.697,38453.0
2015-10-06 12:00:00,39.62,39.63,39.36,39.47,91607.0,35.706,35.715,35.4717,35.5708,91607.0
2015-10-06 12:30:00,39.48,39.59,39.37,39.58,68826.0,35.5798,35.679,35.4807,35.6699,68826.0
2015-10-06 13:00:00,39.58,39.7,39.56,39.62,120601.0,35.6699,35.7781,35.6519,35.706,120601.0
2015-10-06 13:30:00,39.62,39.62,39.49,39.53,59692.0,35.706,35.706,35.5888,35.6249,59692.0
2015-10-06 14:00:00,39.52,39.71,39.5,39.7,54972.0,35.6159,35.7871,35.5978,35.7781,54972.0
2015-10-06 14:30:00,39.71,39.77,39.61,39.64,93377.0,35.7871,35.8412,35.697,35.724,93377.0
2015-10-06 15:00:00,39.64,39.71,39.6,39.7,121603.0,35.724,35.7871,35.688,35.7781,121603.0
2015-10-06 15:30:00,39.69,39.79,39.65,39.68,200399.0,35.7691,35.8592,35.733,35.7601,200399.0
2015-10-07 09:30:00,39.97,40.33,39.83,40.08,56048.0,36.0214,36.3458,35.8952,36.1205,56048.0
2015-10-07 10:00:00,40.08,40.3,40.07,40.29,97479.0,36.1205,36.3188,36.1115,36.3098,97479.0
2015-10-07 10:30:00,40.29,40.29,40.0,40.07,71312.0,36.3098,36.3098,36.0484,36.1115,71312.0
2015-10-07 11:00:00,40.07,40.07,39.7,39.76,72536.0,36.1115,36.1115,35.7781,35.8322,72536.0
2015-10-07 11:30:00,39.74,39.95,39.69,39.94,66957.0,35.8141,36.0034,35.7691,35.9944,66957.0
2015-10-07 12:00:00,39.95,40.01,39.8,39.83,53863.0,36.0034,36.0575,35.8682,35.8952,53863.0
2015-10-07 12:30:00,39.83,40.01,39.79,39.94,69819.0,35.8952,36.0575,35.8592,35.9944,69819.0
2015-10-07 13:00:00,39.95,40.21,39.95,40.15,143847.0,36.0034,36.2377,36.0034,36.1836,143847.0
2015-10-07 13:30:00,40.16,40.32,40.11,40.25,108386.0,36.1926,36.3368,36.1476,36.2737,108386.0
2015-10-07 14:00:00,40.23,40.29,40.04,40.06,77687.0,36.2557,36.3098,36.0845,36.1025,77687.0
2015-10-07 14:30:00,40.07,40.12,39.92,39.93,88712.0,36.1115,36.1566,35.9763,35.9854,88712.0
2015-10-07 15:00:00,39.92,39.97,39.85,39.86,164112.0,35.9763,36.0214,35.9133,35.9223,164112.0
2015-10-07 15:30:00,39.87,39.98,39.87,39.97,342735.0,35.9313,36.0304,35.9313,36.0214,342735.0
2015-10-08 09:30:00,39.75,40.3,39.67,40.23,134044.0,35.8231,36.3188,35.751,36.2557,134044.0
2015-10-08 10:00:00,40.23,40.26,40.06,40.07,50511.0,36.2557,36.2828,36.1025,36.1115,50511.0
2015-10-08 10:30:00,40.09,40.16,40.05,40.09,132146.0,36.1296,36.1926,36.0935,36.1296,132146.0
2015-10-08 11:00:00,40.09,40.12,39.94,40.06,73558.0,36.1296,36.1566,35.9944,36.1025,73558.0
2015-10-08 11:30:00,40.05,40.14,40.04,40.1,61973.0,36.0935,36.1746,36.0845,36.1386,61973.0
2015-10-08 12:00:00,40.11,40.11,40.01,40.01,81583.0,36.1476,36.1476,36.0575,36.0575,81583.0
2015-10-08 12:30:00,40.01,40.16,40.01,40.08,79365.0,36.0575,36.1926,36.0575,36.1205,79365.0
2015-10-08 13:00:00,40.1,40.14,39.98,40.09,62307.0,36.1386,36.1746,36.0304,36.1296,62307.0
2015-10-08 13:30:00,40.08,40.16,40.04,40.16,64812.0,36.1205,36.1926,36.0845,36.1926,64812.0
2015-10-08 14:00:00,40.16,40.22,39.89,39.99,209064.0,36.1926,36.2467,35.9493,36.0394,209064.0
2015-10-08 14:30:00,39.99,40.27,39.99,40.22,65237.0,36.0394,36.2918,36.0394,36.2467,65237.0
2015-10-08 15:00:00,40.21,40.34,40.16,40.24,151197.0,36.2377,36.3549,36.1926,36.2647,151197.0
2015-10-08 15:30:00,40.24,40.27,40.11,40.19,341063.0,36.2647,36.2918,36.1476,36.2197,341063.0
2015-10-09 09:30:00,40.22,40.49,40.19,40.42,74542.0,36.2467,36.49,36.2197,36.427,74542.0
2015-10-09 10:00:00,40.42,40.42,40.04,40.14,72946.0,36.427,36.427,36.0845,36.1746,72946.0
2015-10-09 10:30:00,40.13,40.26,40.12,40.18,88048.0,36.1656,36.2828,36.1566,36.2107,88048.0
2015-10-09 11:00:00,40.19,40.21,40.07,40.15,68105.0,36.2197,36.2377,36.1115,36.1836,68105.0
2015-10-09 11:30:00,40.16,40.18,40.03,40.08,78644.0,36.1926,36.2107,36.0755,36.1205,78644.0
2015-10-09 12:00:00,40.08,40.12,39.93,40.01,72005.0,36.1205,36.1566,35.9854,36.0575,72005.0
2015-10-09 12:30:00,40.02,40.02,39.95,39.99,77083.0,36.0665,36.0665,36.0034,36.0394,77083.0
2015-10-09 13:00:00,39.99,40.09,39.94,40.07,114207.0,36.0394,36.1296,35.9944,36.1115,114207.0
2015-10-09 13:30:00,40.07,40.08,39.99,40.06,80008.0,36.1115,36.1205,36.0394,36.1025,80008.0
2015-10-09 14:00:00,40.05,40.07,39.98,40.02,86836.0,36.0935,36.1115,36.0304,36.0665,86836.0
2015-10-09 14:30:00,40.02,40.11,39.99,40.09,76625.0,36.0665,36.1476,36.0394,36.1296,76625.0
2015-10-09 15:00:00,40.08,40.1,39.99,40.02,150785.0,36.1205,36.1386,36.0394,36.0665,150785.0
2015-10-09 15:30:00,40.02,40.18,40.02,40.13,275971.0,36.0665,36.2107,36.0665,36.1656,275971.0
2015-10-12 09:30:00,40.07,40.22,39.94,40.09,87370.0,36.1115,36.2467,35.9944,36.1296,87370.0
2015-10-12 10:00:00,40.08,40.3,39.92,40.03,106224.0,36.1205,36.3188,35.9763,36.0755,106224.0
2015-10-12 10:30:00,40.03,40.16,39.95,40.0,41084.0,36.0755,36.1926,36.0034,36.0484,41084.0
2015-10-12 11:00:00,40.0,40.15,39.98,40.15,45400.0,36.0484,36.1836,36.0304,36.1836,45400.0
2015-10-12 11:30:00,40.17,40.19,40.04,40.09,95632.0,36.2017,36.2197,36.0845,36.1296,95632.0
2015-10-12 12:00:00,40.09,40.13,40.03,40.06,38362.0,36.1296,36.1656,36.0755,36.1025,38362.0
2015-10-12 12:30:00,40.07,40.08,39.97,40.02,24610.0,36.1115,36.1205,36.0214,36.0665,24610.0
2015-10-12 13:00:00,40.02,40.02,39.89,39.98,36991.0,36.0665,36.0665,35.9493,36.0304,36991.0
2015-10-12 13:30:00,39.99,40.0,39.85,39.88,55300.0,36.0394,36.0484,35.9133,35.9403,55300.0
2015-10-12 14:00:00,39.89,40.0,39.88,39.88,30959.0,35.9493,36.0484,35.9403,35.9403,30959.0
2015-10-12 14:30:00,39.89,39.99,39.87,39.94,43428.0,35.9493,36.0394,35.9313,35.9944,43428.0
2015-10-12 15:00:00,39.93,40.02,39.86,39.89,100750.0,35.9854,36.0665,35.9223,35.9493,100750.0
2015-10-12 15:30:00,39.89,39.93,39.85,39.9,272491.0,35.9493,35.9854,35.9133,35.9583,272491.0
2015-10-13 09:30:00,39.8,39.88,39.68,39.79,107918.0,35.8682,35.9403,35.7601,35.8592,107918.0
2015-10-13 10:00:00,39.8,39.93,39.78,39.82,78203.0,35.8682,35.9854,35.8502,35.8862,78203.0
2015-10-13 10:30:00,39.82,39.91,39.79,39.84,105330.0,35.8862,35.9673,35.8592,35.9043,105330.0
2015-10-13 11:00:00,39.85,39.92,39.79,39.87,87680.0,35.9133,35.9763,35.8592,35.9313,87680.0
2015-10-13 11:30:00,39.87,39.91,39.8,39.81,80600.0,35.9313,35.9673,35.8682,35.8772,80600.0
2015-10-13 12:00:00,39.8,39.82,39.72,39.72,109726.0,35.8682,35.8862,35.7961,35.7961,109726.0
2015-10-13 12:30:00,39.73,39.76,39.55,39.55,65017.0,35.8051,35.8322,35.6429,35.6429,65017.0
2015-10-13 13:00:00,39.55,39.67,39.52,39.65,156304.0,35.6429,35.751,35.6159,35.733,156304.0
2015-10-13 13:30:00,39.65,39.66,39.47,39.49,136331.0,35.733,35.742,35.5708,35.5888,136331.0
2015-10-13 14:00:00,39.49,39.49,39.37,39.4,108066.0,35.5888,35.5888,35.4807,35.5077,108066.0
2015-10-13 14:30:00,39.39,39.53,39.35,39.45,106559.0,35.4987,35.6249,35.4627,35.5528,106559.0
2015-10-13 15:00:00,39.44,39.5,39.33,39.41,153397.0,35.5438,35.5978,35.4446,35.5167,153397.0
2015-10-13 15:30:00,39.4,39.43,39.23,39.31,409654.0,35.5077,35.5348,35.3545,35.4266,409654.0
2015-10-14 09:30:00,39.21,40.27,39.01,39.53,87081.0,35.3365,36.2918,35.1562,35.6249,87081.0
2015-10-14 10:00:00,39.53,39.53,39.3,39.36,81823.0,35.6249,35.6249,35.4176,35.4717,81823.0
2015-10-14 10:30:00,39.37,39.39,39.19,39.3,53371.0,35.4807,35.4987,35.3185,35.4176,53371.0
2015-10-14 11:00:00,39.3,39.3,39.11,39.18,82337.0,35.4176,35.4176,35.2464,35.3095,82337.0
2015-10-14 11:30:00,39.18,39.3,39.11,39.17,75410.0,35.3095,35.4176,35.2464,35.3004,75410.0
2015-10-14 12:00:00,39.17,39.2,39.07,39.12,53128.0,35.3004,35.3275,35.2103,35.2554,53128.0
2015-10-14 12:30:00,39.12,39.22,39.1,39.12,106534.0,35.2554,35.3455,35.2374,35.2554,106534.0
2015-10-14 13:00:00,39.13,39.2,39.04,39.08,76322.0,35.2644,35.3275,35.1833,35.2193,76322.0
2015-10-14 13:30:00,39.08,39.08,38.97,39.01,86176.0,35.2193,35.2193,35.1202,35.1562,86176.0
2015-10-14 14:00:00,39.01,39.04,38.85,38.86,56233.0,35.1562,35.1833,35.0121,35.0211,56233.0
2015-10-14 14:30:00,38.85,38.86,38.71,38.8,75117.0,35.0121,35.0211,34.8859,34.967,75117.0
2015-10-14 15:00:00,38.81,38.87,38.69,38.8,110743.0,34.976,35.0301,34.8679,34.967,110743.0
2015-10-14 15:30:00,38.8,38.86,38.7,38.81,451585.0,34.967,35.0211,34.8769,34.976,451585.0
2015-10-15 09:30:00,39.05,40.03,38.85,38.89,130056.0,35.1923,36.0755,35.0121,35.0481,130056.0
2015-10-15 10:00:00,38.91,38.98,38.8,38.89,51574.0,35.0661,35.1292,34.967,35.0481,51574.0
2015-10-15 10:30:00,38.88,38.96,38.82,38.87,70433.0,35.0391,35.1112,34.985,35.0301,70433.0
2015-10-15 11:00:00,38.85,38.93,38.83,38.9,100769.0,35.0121,35.0842,34.994,35.0571,100769.0
2015-10-15 11:30:00,38.92,38.93,38.71,38.74,131514.0,35.0751,35.0842,34.8859,34.9129,131514.0
2015-10-15 12:00:00,38.74,38.9,38.74,38.86,67372.0,34.9129,35.0571,34.9129,35.0211,67372.0
2015-10-15 12:30:00,38.87,38.89,38.76,38.85,55664.0,35.0301,35.0481,34.9309,35.0121,55664.0
2015-10-15 13:00:00,38.85,38.95,38.81,38.87,111878.0,35.0121,35.1022,34.976,35.0301,111878.0
2015-10-15 13:30:00,38.88,38.9,38.83,38.89,101706.0,35.0391,35.0571,34.994,35.0481,101706.0
2015-10-15 14:00:00,38.89,38.91,38.83,38.87,167241.0,35.0481,35.0661,34.994,35.0301,167241.0
2015-10-15 14:30:00,38.87,39.03,38.85,38.98,219446.0,35.0301,35.1743,35.0121,35.1292,219446.0
2015-10-15 15:00:00,38.98,39.48,38.97,39.33,880960.0,35.1292,35.5798,35.1202,35.4446,880960.0
2015-10-15 15:30:00,39.32,39.36,39.24,39.26,347194.0,35.4356,35.4717,35.3635,35.3816,347194.0
2015-10-16 09:30:00,39.51,39.63,39.2,39.24,48276.0,35.6069,35.715,35.3275,35.3635,48276.0
2015-10-16 10:00:00,39.26,39.36,39.19,39.23,71857.0,35.3816,35.4717,35.3185,35.3545,71857.0
2015-10-16 10:30:00,39.24,39.29,39.19,39.28,54618.0,35.3635,35.4086,35.3185,35.3996,54618.0
2015-10-16 11:00:00,39.27,39.31,39.21,39.22,50908.0,35.3906,35.4266,35.3365,35.3455,50908.0
2015-10-16 11:30:00,39.22,39.33,39.22,39.33,51845.0,35.3455,35.4446,35.3455,35.4446,51845.0
2015-10-16 12:00:00,39.33,39.36,39.21,39.3,111279.0,35.4446,35.4717,35.3365,35.4176,111279.0
2015-10-16 12:30:00,39.3,39.44,39.3,39.43,101151.0,35.4176,35.5438,35.4176,35.5348,101151.0
2015-10-16 13:00:00,39.43,39.46,39.37,39.4,46003.0,35.5348,35.5618,35.4807,35.5077,46003.0
2015-10-16 13:30:00,39.4,39.46,39.32,39.33,81334.0,35.5077,35.5618,35.4356,35.4446,81334.0
2015-10-16 14:00:00,39.33,39.4,39.25,39.36,62657.0,35.4446,35.5077,35.3725,35.4717,62657.0
2015-10-16 14:30:00,39.37,39.52,39.37,39.52,65191.0,35.4807,35.6159,35.4807,35.6159,65191.0
2015-10-16 15:00:00,39.52,39.57,39.46,39.54,112833.0,35.6159,35.6609,35.5618,35.6339,112833.0
2015-10-16 15:30:00,39.54,39.6,39.42,39.45,302548.0,35.6339,35.688,35.5257,35.5528,302548.0
2015-10-19 09:30:00,39.28,39.67,39.26,39.6,87162.0,35.3996,35.751,35.3816,35.688,87162.0
2015-10-19 10:00:00,39.62,39.75,39.57,39.68,54416.0,35.706,35.8231,35.6609,35.7601,54416.0
2015-10-19 10:30:00,39.68,39.74,39.63,39.74,105950.0,35.7601,35.8141,35.715,35.8141,105950.0
2015-10-19 11:00:00,39.74,39.86,39.65,39.77,98317.0,35.8141,35.9223,35.733,35.8412,98317.0
2015-10-19 11:30:00,39.77,39.92,39.76,39.9,106129.0,35.8412,35.9763,35.8322,35.9583,106129.0
2015-10-19 12:00:00,39.89,39.92,39.83,39.83,168839.0,35.9493,35.9763,35.8952,35.8952,168839.0
2015-10-19 12:30:00,39.83,39.97,39.81,39.96,69056.0,35.8952,36.0214,35.8772,36.0124,69056.0
2015-10-19 13:00:00,39.95,40.12,39.95,40.06,115214.0,36.0034,36.1566,36.0034,36.1025,115214.0
2015-10-19 13:30:00,40.05,40.07,39.96,40.01,112649.0,36.0935,36.1115,36.0124,36.0575,112649.0
2015-10-19 14:00:00,40.0,40.02,39.74,39.77,168593.0,36.0484,36.0665,35.8141,35.8412,168593.0
2015-10-19 14:30:00,39.76,39.79,39.61,39.64,65982.0,35.8322,35.8592,35.697,35.724,65982.0
2015-10-19 15:00:00,39.64,39.76,39.63,39.72,64422.0,35.724,35.8322,35.715,35.7961,64422.0
2015-10-19 15:30:00,39.72,39.78,39.65,39.78,211901.0,35.7961,35.8502,35.733,35.8502,211901.0
2015-10-20 09:30:00,39.82,41.07,39.82,40.28,238258.0,35.8862,37.0127,35.8862,36.3008,238258.0
2015-10-20 10:00:00,40.29,40.34,40.17,40.2,107057.0,36.3098,36.3549,36.2017,36.2287,107057.0
2015-10-20 10:30:00,40.2,40.3,40.1,40.29,94278.0,36.2287,36.3188,36.1386,36.3098,94278.0
2015-10-20 11:00:00,40.3,40.32,40.17,40.24,188031.0,36.3188,36.3368,36.2017,36.2647,188031.0
2015-10-20 11:30:00,40.23,40.32,40.15,40.3,92795.0,36.2557,36.3368,36.1836,36.3188,92795.0
2015-10-20 12:00:00,40.3,40.35,40.27,40.27,81120.0,36.3188,36.3639,36.2918,36.2918,81120.0
2015-10-20 12:30:00,40.27,40.34,40.2,40.27,74495.0,36.2918,36.3549,36.2287,36.2918,74495.0
2015-10-20 13:00:00,40.27,40.36,40.23,40.29,55143.0,36.2918,36.3729,36.2557,36.3098,55143.0
2015-10-20 13:30:00,40.29,40.36,40.25,40.34,72230.0,36.3098,36.3729,36.2737,36.3549,72230.0
2015-10-20 14:00:00,40.34,40.4,40.22,40.26,79784.0,36.3549,36.4089,36.2467,36.2828,79784.0
2015-10-20 14:30:00,40.25,40.34,40.21,40.33,62265.0,36.2737,36.3549,36.2377,36.3458,62265.0
2015-10-20 15:00:00,40.33,40.35,40.19,40.22,108839.0,36.3458,36.3639,36.2197,36.2467,108839.0
2015-10-20 15:30:00,40.23,40.29,40.17,40.26,280236.0,36.2557,36.3098,36.2017,36.2828,280236.0
2015-10-21 09:30:00,40.44,40.5,40.27,40.31,59777.0,36.445,36.4991,36.2918,36.3278,59777.0
2015-10-21 10:00:00,40.31,40.36,40.25,40.26,139489.0,36.3278,36.3729,36.2737,36.2828,139489.0
2015-10-21 10:30:00,40.26,40.4,40.22,40.36,91601.0,36.2828,36.4089,36.2467,36.3729,91601.0
2015-10-21 11:00:00,40.36,40.38,40.22,40.3,64825.0,36.3729,36.3909,36.2467,36.3188,64825.0
2015-10-21 11:30:00,40.3,40.39,40.28,40.3,64572.0,36.3188,36.3999,36.3008,36.3188,64572.0
2015-10-21 12:00:00,40.31,40.33,40.25,40.31,40334.0,36.3278,36.3458,36.2737,36.3278,40334.0
2015-10-21 12:30:00,40.3,40.31,40.17,40.18,40778.0,36.3188,36.3278,36.2017,36.2107,40778.0
2015-10-21 13:00:00,40.17,40.17,39.94,39.95,48597.0,36.2017,36.2017,35.9944,36.0034,48597.0
2015-10-21 13:30:00,39.94,39.97,39.85,39.9,139752.0,35.9944,36.0214,35.9133,35.9583,139752.0
2015-10-21 14:00:00,39.89,39.97,39.86,39.95,82820.0,35.9493,36.0214,35.9223,36.0034,82820.0
2015-10-21 14:30:00,39.95,40.01,39.94,39.96,118847.0,36.0034,36.0575,35.9944,36.0124,118847.0
2015-10-21 15:00:00,39.95,39.99,39.83,39.88,120633.0,36.0034,36.0394,35.8952,35.9403,120633.0
2015-10-21 15:30:00,39.88,39.88,39.74,39.79,319909.0,35.9403,35.9403,35.8141,35.8592,319909.0
2015-10-22 09:30:00,40.01,40.54,39.93,40.51,139298.0,36.0575,36.5351,35.9854,36.5081,139298.0
2015-10-22 10:00:00,40.5,40.5,40.38,40.42,103602.0,36.4991,36.4991,36.3909,36.427,103602.0
2015-10-22 10:30:00,40.41,40.53,40.36,40.52,84297.0,36.4179,36.5261,36.3729,36.5171,84297.0
2015-10-22 11:00:00,40.52,40.55,40.43,40.51,88452.0,36.5171,36.5441,36.436,36.5081,88452.0
2015-10-22 11:30:00,40.51,40.85,40.49,40.74,113536.0,36.5081,36.8145,36.49,36.7153,113536.0
2015-10-22 12:00:00,40.75,40.96,40.72,40.95,100320.0,36.7244,36.9136,36.6973,36.9046,100320.0
2015-10-22 12:30:00,40.95,40.99,40.88,40.98,70839.0,36.9046,36.9406,36.8415,36.9316,70839.0
2015-10-22 13:00:00,40.97,40.98,40.88,40.89,96328.0,36.9226,36.9316,36.8415,36.8505,96328.0
2015-10-22 13:30:00,40.89,40.9,40.73,40.73,83433.0,36.8505,36.8595,36.7063,36.7063,83433.0
2015-10-22 14:00:00,40.73,40.73,40.4,40.45,49130.0,36.7063,36.7063,36.4089,36.454,49130.0
2015-10-22 14:30:00,40.44,40.44,40.32,40.36,151809.0,36.445,36.445,36.3368,36.3729,151809.0
2015-10-22 15:00:00,40.37,40.37,40.16,40.26,226316.0,36.3819,36.3819,36.1926,36.2828,226316.0
2015-10-22 15:30:00,40.26,40.26,40.08,40.09,466697.0,36.2828,36.2828,36.1205,36.1296,466697.0
2015-10-23 09:30:00,40.55,40.97,40.31,40.94,88295.0,36.5441,36.9226,36.3278,36.8956,88295.0
2015-10-23 10:00:00,40.95,40.95,40.46,40.48,63082.0,36.9046,36.9046,36.463,36.481,63082.0
2015-10-23 10:30:00,40.48,40.51,40.29,40.37,85855.0,36.481,36.5081,36.3098,36.3819,85855.0
2015-10-23 11:00:00,40.38,40.49,40.32,40.44,55809.0,36.3909,36.49,36.3368,36.445,55809.0
2015-10-23 11:30:00,40.45,40.47,40.37,40.41,95290.0,36.454,36.472,36.3819,36.4179,95290.0
2015-10-23 12:00:00,40.41,40.46,40.39,40.45,35073.0,36.4179,36.463,36.3999,36.454,35073.0
2015-10-23 12:30:00,40.45,40.49,40.35,40.4,39847.0,36.454,36.49,36.3639,36.4089,39847.0
2015-10-23 13:00:00,40.39,40.44,40.37,40.4,48829.0,36.3999,36.445,36.3819,36.4089,48829.0
2015-10-23 13:30:00,40.4,40.42,40.37,40.41,67794.0,36.4089,36.427,36.3819,36.4179,67794.0
2015-10-23 14:00:00,40.4,40.42,40.3,40.4,80958.0,36.4089,36.427,36.3188,36.4089,80958.0
2015-10-23 14:30:00,40.4,40.46,40.36,40.37,174068.0,36.4089,36.463,36.3729,36.3819,174068.0
2015-10-23 15:00:00,40.37,40.42,40.32,40.38,143108.0,36.3819,36.427,36.3368,36.3909,143108.0
2015-10-23 15:30:00,40.39,40.51,40.37,40.43,646679.0,36.3999,36.5081,36.3819,36.436,646679.0
2015-10-26 09:30:00,40.39,40.47,40.2,40.28,112506.0,36.3999,36.472,36.2287,36.3008,112506.0
2015-10-26 10:00:00,40.28,40.41,40.24,40.36,39813.0,36.3008,36.4179,36.2647,36.3729,39813.0
2015-10-26 10:30:00,40.37,40.4,40.26,40.35,55193.0,36.3819,36.4089,36.2828,36.3639,55193.0
2015-10-26 11:00:00,40.36,40.37,40.27,40.27,31725.0,36.3729,36.3819,36.2918,36.2918,31725.0
2015-10-26 11:30:00,40.27,40.39,40.25,40.3,45031.0,36.2918,36.3999,36.2737,36.3188,45031.0
2015-10-26 12:00:00,40.29,40.46,40.25,40.39,95057.0,36.3098,36.463,36.2737,36.3999,95057.0
2015-10-26 12:30:00,40.38,40.48,40.36,40.43,27637.0,36.3909,36.481,36.3729,36.436,27637.0
2015-10-26 13:00:00,40.44,40.44,40.35,40.44,30758.0,36.445,36.445,36.3639,36.445,30758.0
2015-10-26 13:30:00,40.45,40.49,40.4,40.44,61561.0,36.454,36.49,36.4089,36.445,61561.0
2015-10-26 14:00:00,40.44,40.56,40.43,40.46,78156.0,36.445,36.5531,36.436,36.463,78156.0
2015-10-26 14:30:00,40.46,40.49,40.42,40.46,45743.0,36.463,36.49,36.427,36.463,45743.0
2015-10-26 15:00:00,40.45,40.45,40.32,40.39,130340.0,36.454,36.454,36.3368,36.3999,130340.0
2015-10-26 15:30:00,40.4,40.47,40.35,40.42,330874.0,36.4089,36.472,36.3639,36.427,330874.0
2015-10-27 09:30:00,40.09,40.77,39.87,40.06,98407.0,36.1296,36.7424,35.9313,36.1025,98407.0
2015-10-27 10:00:00,40.05,40.1,39.86,39.97,48583.0,36.0935,36.1386,35.9223,36.0214,48583.0
2015-10-27 10:30:00,39.98,40.12,39.96,40.08,66909.0,36.0304,36.1566,36.0124,36.1205,66909.0
2015-10-27 11:00:00,40.07,40.14,40.04,40.07,38349.0,36.1115,36.1746,36.0845,36.1115,38349.0
2015-10-27 11:30:00,40.07,40.14,39.96,39.98,36947.0,36.1115,36.1746,36.0124,36.0304,36947.0
2015-10-27 12:00:00,39.99,39.99,39.9,39.92,22291.0,36.0394,36.0394,35.9583,35.9763,22291.0
2015-10-27 12:30:00,39.92,40.0,39.83,39.85,21930.0,35.9763,36.0484,35.8952,35.9133,21930.0
2015-10-27 13:00:00,39.85,39.85,39.76,39.81,24588.0,35.9133,35.9133,35.8322,35.8772,24588.0
2015-10-27 13:30:00,39.8,39.94,39.78,39.89,46706.0,35.8682,35.9944,35.8502,35.9493,46706.0
2015-10-27 14:00:00,39.88,39.94,39.87,39.92,40650.0,35.9403,35.9944,35.9313,35.9763,40650.0
2015-10-27 14:30:00,39.91,39.94,39.84,39.9,49746.0,35.9673,35.9944,35.9043,35.9583,49746.0
2015-10-27 15:00:00,39.91,40.0,39.85,39.96,68563.0,35.9673,36.0484,35.9133,36.0124,68563.0
2015-10-27 15:30:00,39.96,39.97,39.84,39.85,515810.0,36.0124,36.0214,35.9043,35.9133,515810.0
2015-10-28 09:30:00,39.95,40.24,39.9,40.19,81785.0,36.0034,36.2647,35.9583,36.2197,81785.0
2015-10-28 10:00:00,40.22,40.28,40.14,40.19,92021.0,36.2467,36.3008,36.1746,36.2197,92021.0
2015-10-28 10:30:00,40.2,40.36,40.19,40.31,89507.0,36.2287,36.3729,36.2197,36.3278,89507.0
2015-10-28 11:00:00,40.31,40.41,40.21,40.39,147493.0,36.3278,36.4179,36.2377,36.3999,147493.0
2015-10-28 11:30:00,40.39,40.41,40.35,40.4,101419.0,36.3999,36.4179,36.3639,36.4089,101419.0
2015-10-28 12:00:00,40.4,40.4,40.34,40.36,56838.0,36.4089,36.4089,36.3549,36.3729,56838.0
2015-10-28 12:30:00,40.37,40.39,40.26,40.36,42000.0,36.3819,36.3999,36.2828,36.3729,42000.0
2015-10-28 13:00:00,40.36,40.39,40.23,40.24,103059.0,36.3729,36.3999,36.2557,36.2647,103059.0
2015-10-28 13:30:00,40.23,40.4,40.23,40.35,62099.0,36.2557,36.4089,36.2557,36.3639,62099.0
2015-10-28 14:00:00,40.36,40.58,40.26,40.43,158109.0,36.3729,36.5711,36.2828,36.436,158109.0
2015-10-28 14:30:00,40.42,40.68,40.33,40.68,178610.0,36.427,36.6613,36.3458,36.6613,178610.0
2015-10-28 15:00:00,40.68,40.79,40.59,40.7,297056.0,36.6613,36.7604,36.5802,36.6793,297056.0
2015-10-28 15:30:00,40.7,40.77,40.6,40.61,918041.0,36.6793,36.7424,36.5892,36.5982,918041.0
2015-10-29 09:30:00,40.65,40.98,40.59,40.84,151317.0,36.6342,36.9316,36.5802,36.8055,151317.0
2015-10-29 10:00:00,40.84,40.91,40.67,40.67,73037.0,36.8055,36.8685,36.6523,36.6523,73037.0
2015-10-29 10:30:00,40.71,40.78,40.53,40.65,76383.0,36.6883,36.7514,36.5261,36.6342,76383.0
2015-10-29 11:00:00,40.65,40.7,40.57,40.65,92712.0,36.6342,36.6793,36.5621,36.6342,92712.0
2015-10-29 11:30:00,40.64,40.69,40.59,40.6,102683.0,36.6252,36.6703,36.5802,36.5892,102683.0
2015-10-29 12:00:00,40.6,40.64,40.55,40.62,80572.0,36.5892,36.6252,36.5441,36.6072,80572.0
2015-10-29 12:30:00,40.62,40.66,40.51,40.56,75630.0,36.6072,36.6432,36.5081,36.5531,75630.0
2015-10-29 13:00:00,40.56,40.62,40.56,40.59,70983.0,36.5531,36.6072,36.5531,36.5802,70983.0
2015-10-29 13:30:00,40.59,40.6,40.45,40.47,62295.0,36.5802,36.5892,36.454,36.472,62295.0
2015-10-29 14:00:00,40.46,40.59,40.46,40.59,101492.0,36.463,36.5802,36.463,36.5802,101492.0
2015-10-29 14:30:00,40.59,40.63,40.57,40.59,79001.0,36.5802,36.6162,36.5621,36.5802,79001.0
2015-10-29 15:00:00,40.59,40.6,40.56,40.59,161256.0,36.5802,36.5892,36.5531,36.5802,161256.0
2015-10-29 15:30:00,40.6,40.7,40.49,40.57,337104.0,36.5892,36.6793,36.49,36.5621,337104.0
2015-10-30 09:30:00,40.61,40.86,40.44,40.45,75428.0,36.5982,36.8235,36.445,36.454,75428.0
2015-10-30 10:00:00,40.46,40.47,40.31,40.34,54406.0,36.463,36.472,36.3278,36.3549,54406.0
2015-10-30 10:30:00,40.33,40.51,40.33,40.48,63859.0,36.3458,36.5081,36.3458,36.481,63859.0
2015-10-30 11:00:00,40.49,40.54,40.4,40.44,69639.0,36.49,36.5351,36.4089,36.445,69639.0
2015-10-30 11:30:00,40.44,40.47,40.39,40.4,77504.0,36.445,36.472,36.3999,36.4089,77504.0
2015-10-30 12:00:00,40.41,40.61,40.39,40.57,61842.0,36.4179,36.5982,36.3999,36.5621,61842.0
2015-10-30 12:30:00,40.57,40.76,40.54,40.7,78704.0,36.5621,36.7334,36.5351,36.6793,78704.0
2015-10-30 13:00:00,40.71,40.76,40.68,40.69,56642.0,36.6883,36.7334,36.6613,36.6703,56642.0
2015-10-30 13:30:00,40.69,40.7,40.63,40.64,57230.0,36.6703,36.6793,36.6162,36.6252,57230.0
2015-10-30 14:00:00,40.64,40.67,40.56,40.58,71226.0,36.6252,36.6523,36.5531,36.5711,71226.0
2015-10-30 14:30:00,40.57,40.6,40.38,40.4,111842.0,36.5621,36.5892,36.3909,36.4089,111842.0
2015-10-30 15:00:00,40.39,40.5,40.37,40.44,106327.0,36.3999,36.4991,36.3819,36.445,106327.0
2015-10-30 15:30:00,40.44,40.62,40.42,40.57,475416.0,36.445,36.6072,36.427,36.5621,475416.0
2015-11-02 09:30:00,40.65,40.89,40.56,40.74,97472.0,36.6342,36.8505,36.5531,36.7153,97472.0
2015-11-02 10:00:00,40.79,40.88,40.74,40.87,53728.0,36.7604,36.8415,36.7153,36.8325,53728.0
2015-11-02 10:30:00,40.86,40.89,40.66,40.68,99719.0,36.8235,36.8505,36.6432,36.6613,99719.0
2015-11-02 11:00:00,40.68,40.81,40.62,40.72,100678.0,36.6613,36.7784,36.6072,36.6973,100678.0
2015-11-02 11:30:00,40.72,40.76,40.61,40.63,106713.0,36.6973,36.7334,36.5982,36.6162,106713.0
2015-11-02 12:00:00,40.63,40.74,40.59,40.73,41228.0,36.6162,36.7153,36.5802,36.7063,41228.0
2015-11-02 12:30:00,40.74,40.81,40.69,40.81,48102.0,36.7153,36.7784,36.6703,36.7784,48102.0
2015-11-02 13:00:00,40.81,40.84,40.75,40.8,103204.0,36.7784,36.8055,36.7244,36.7694,103204.0
2015-11-02 13:30:00,40.8,40.81,40.77,40.8,79135.0,36.7694,36.7784,36.7424,36.7694,79135.0
2015-11-02 14:00:00,40.81,40.84,40.77,40.79,81135.0,36.7784,36.8055,36.7424,36.7604,81135.0
2015-11-02 14:30:00,40.8,40.96,40.78,40.94,158833.0,36.7694,36.9136,36.7514,36.8956,158833.0
2015-11-02 15:00:00,40.94,41.15,40.92,41.14,341537.0,36.8956,37.0848,36.8776,37.0758,341537.0
2015-11-02 15:30:00,41.15,41.18,40.94,40.95,491466.0,37.0848,37.1119,36.8956,36.9046,491466.0
2015-11-03 09:30:00,40.93,41.28,40.62,40.89,227799.0,36.8866,37.202,36.6072,36.8505,227799.0
2015-11-03 10:00:00,40.9,41.03,40.89,40.98,136705.0,36.8595,36.9767,36.8505,36.9316,136705.0
2015-11-03 10:30:00,40.97,40.97,40.74,40.74,78572.0,36.9226,36.9226,36.7153,36.7153,78572.0
2015-11-03 11:00:00,40.74,40.79,40.64,40.7,108843.0,36.7153,36.7604,36.6252,36.6793,108843.0
2015-11-03 11:30:00,40.7,40.89,40.69,40.79,92749.0,36.6793,36.8505,36.6703,36.7604,92749.0
2015-11-03 12:00:00,40.81,40.81,40.71,40.78,98441.0,36.7784,36.7784,36.6883,36.7514,98441.0
2015-11-03 12:30:00,40.78,40.84,40.75,40.83,65323.0,36.7514,36.8055,36.7244,36.7965,65323.0
2015-11-03 13:00:00,40.83,40.84,40.77,40.79,83962.0,36.7965,36.8055,36.7424,36.7604,83962.0
2015-11-03 13:30:00,40.8,40.82,40.62,40.63,245282.0,36.7694,36.7874,36.6072,36.6162,245282.0
2015-11-03 14:00:00,40.63,40.74,40.59,40.68,368381.0,36.6162,36.7153,36.5802,36.6613,368381.0
2015-11-03 14:30:00,40.68,40.73,40.62,40.7,199846.0,36.6613,36.7063,36.6072,36.6793,199846.0
2015-11-03 15:00:00,40.7,40.84,40.69,40.79,214920.0,36.6793,36.8055,36.6703,36.7604,214920.0
2015-11-03 15:30:00,40.78,40.78,40.62,40.67,419152.0,36.7514,36.7514,36.6072,36.6523,419152.0
2015-11-04 09:30:00,40.0,41.05,39.93,40.06,429227.0,36.0484,36.9947,35.9854,36.1025,429227.0
2015-11-04 10:00:00,40.08,40.15,39.5,39.54,415341.0,36.1205,36.1836,35.5978,35.6339,415341.0
2015-11-04 10:30:00,39.55,39.8,39.5,39.6,389546.0,35.6429,35.8682,35.5978,35.688,389546.0
2015-11-04 11:00:00,39.6,39.67,39.19,39.3,226815.0,35.688,35.751,35.3185,35.4176,226815.0
2015-11-04 11:30:00,39.3,39.48,39.11,39.2,148937.0,35.4176,35.5798,35.2464,35.3275,148937.0
2015-11-04 12:00:00,39.2,39.26,39.0,39.03,208562.0,35.3275,35.3816,35.1472,35.1743,208562.0
2015-11-04 12:30:00,39.02,39.27,39.02,39.21,157967.0,35.1653,35.3906,35.1653,35.3365,157967.0
2015-11-04 13:00:00,39.21,39.26,39.05,39.2,156809.0,35.3365,35.3816,35.1923,35.3275,156809.0
2015-11-04 13:30:00,39.19,39.2,39.05,39.05,164445.0,35.3185,35.3275,35.1923,35.1923,164445.0
2015-11-04 14:00:00,39.06,39.17,39.04,39.15,166634.0,35.2013,35.3004,35.1833,35.2824,166634.0
2015-11-04 14:30:00,39.15,39.36,39.14,39.3,187692.0,35.2824,35.4717,35.2734,35.4176,187692.0
2015-11-04 15:00:00,39.31,39.52,39.26,39.43,404999.0,35.4266,35.6159,35.3816,35.5348,404999.0
2015-11-04 15:30:00,39.43,39.59,39.39,39.56,667657.0,35.5348,35.679,35.4987,35.6519,667657.0
2015-11-05 09:30:00,39.66,39.72,39.42,39.64,135429.0,35.742,35.7961,35.5257,35.724,135429.0
2015-11-05 10:00:00,39.65,39.67,39.48,39.5,88721.0,35.733,35.751,35.5798,35.5978,88721.0
2015-11-05 10:30:00,39.5,39.6,39.45,39.52,136324.0,35.5978,35.688,35.5528,35.6159,136324.0
2015-11-05 11:00:00,39.52,39.61,39.5,39.59,82704.0,35.6159,35.697,35.5978,35.679,82704.0
2015-11-05 11:30:00,39.58,39.63,39.49,39.59,190346.0,35.6699,35.715,35.5888,35.679,190346.0
2015-11-05 12:00:00,39.59,39.87,39.48,39.87,122603.0,35.679,35.9313,35.5798,35.9313,122603.0
2015-11-05 12:30:00,39.88,40.04,39.83,39.96,184572.0,35.9403,36.0845,35.8952,36.0124,184572.0
2015-11-05 13:00:00,39.97,40.0,39.8,39.8,117951.0,36.0214,36.0484,35.8682,35.8682,117951.0
2015-11-05 13:30:00,39.81,39.94,39.81,39.93,77072.0,35.8772,35.9944,35.8772,35.9854,77072.0
2015-11-05 14:00:00,39.93,39.96,39.82,39.91,84067.0,35.9854,36.0124,35.8862,35.9673,84067.0
2015-11-05 14:30:00,39.91,39.94,39.84,39.91,120728.0,35.9673,35.9944,35.9043,35.9673,120728.0
2015-11-05 15:00:00,39.92,39.93,39.86,39.91,165940.0,35.9763,35.9854,35.9223,35.9673,165940.0
2015-11-05 15:30:00,39.91,40.07,39.9,40.04,401307.0,35.9673,36.1115,35.9583,36.0845,401307.0
2015-11-06 09:30:00,40.85,41.7,40.8,41.36,437760.0,36.8145,37.5805,36.7694,37.2741,437760.0
2015-11-06 10:00:00,41.37,41.47,41.18,41.44,381497.0,37.2831,37.3732,37.1119,37.3462,381497.0
2015-11-06 10:30:00,41.45,41.88,41.4,41.88,363010.0,37.3552,37.7427,37.3101,37.7427,363010.0
2015-11-06 11:00:00,41.87,42.01,41.73,41.77,238274.0,37.7337,37.8599,37.6075,37.6436,238274.0
2015-11-06 11:30:00,41.77,41.96,41.77,41.84,127401.0,37.6436,37.8148,37.6436,37.7067,127401.0
2015-11-06 12:00:00,41.84,41.99,41.73,41.82,120566.0,37.7067,37.8419,37.6075,37.6887,120566.0
2015-11-06 12:30:00,41.82,41.87,41.78,41.81,71186.0,37.6887,37.7337,37.6526,37.6796,71186.0
2015-11-06 13:00:00,41.81,41.91,41.77,41.84,88717.0,37.6796,37.7698,37.6436,37.7067,88717.0
2015-11-06 13:30:00,41.83,42.01,41.83,41.95,111974.0,37.6977,37.8599,37.6977,37.8058,111974.0
2015-11-06 14:00:00,41.95,42.01,41.88,41.95,110022.0,37.8058,37.8599,37.7427,37.8058,110022.0
2015-11-06 14:30:00,41.94,41.96,41.76,41.88,121725.0,37.7968,37.8148,37.6346,37.7427,121725.0
2015-11-06 15:00:00,41.89,41.93,41.84,41.93,146545.0,37.7517,37.7878,37.7067,37.7878,146545.0
2015-11-06 15:30:00,41.93,42.04,41.89,41.92,498004.0,37.7878,37.8869,37.7517,37.7788,498004.0
2015-11-09 09:30:00,41.87,42.17,41.55,41.55,107622.0,37.7337,38.0041,37.4453,37.4453,107622.0
2015-11-09 10:00:00,41.54,41.67,41.47,41.51,229900.0,37.4363,37.5535,37.3732,37.4093,229900.0
2015-11-09 10:30:00,41.5,41.72,41.46,41.71,114695.0,37.4003,37.5985,37.3642,37.5895,114695.0
2015-11-09 11:00:00,41.7,41.72,41.56,41.56,106943.0,37.5805,37.5985,37.4543,37.4543,106943.0
2015-11-09 11:30:00,41.57,41.6,41.38,41.38,77771.0,37.4633,37.4904,37.2921,37.2921,77771.0
2015-11-09 12:00:00,41.37,41.45,41.29,41.4,56984.0,37.2831,37.3552,37.211,37.3101,56984.0
2015-11-09 12:30:00,41.4,41.5,41.37,41.49,79267.0,37.3101,37.4003,37.2831,37.3913,79267.0
2015-11-09 13:00:00,41.49,41.54,41.41,41.52,86550.0,37.3913,37.4363,37.3192,37.4183,86550.0
2015-11-09 13:30:00,41.52,41.6,41.49,41.55,113257.0,37.4183,37.4904,37.3913,37.4453,113257.0
2015-11-09 14:00:00,41.55,41.61,41.49,41.5,99506.0,37.4453,37.4994,37.3913,37.4003,99506.0
2015-11-09 14:30:00,41.51,41.6,41.45,41.47,90894.0,37.4093,37.4904,37.3552,37.3732,90894.0
2015-11-09 15:00:00,41.47,41.5,41.4,41.48,124464.0,37.3732,37.4003,37.3101,37.3822,124464.0
2015-11-09 15:30:00,41.48,41.62,41.48,41.52,378196.0,37.3822,37.5084,37.3822,37.4183,378196.0
2015-11-10 09:30:00,41.36,41.72,41.3,41.39,66371.0,37.2741,37.5985,37.22,37.3011,66371.0
2015-11-10 10:00:00,41.41,41.44,41.13,41.18,66569.0,37.3192,37.3462,37.0668,37.1119,66569.0
2015-11-10 10:30:00,41.18,41.37,41.16,41.34,73897.0,37.1119,37.2831,37.0939,37.2561,73897.0
2015-11-10 11:00:00,41.34,41.47,41.32,41.39,62642.0,37.2561,37.3732,37.238,37.3011,62642.0
2015-11-10 11:30:00,41.41,41.52,41.4,41.47,182615.0,37.3192,37.4183,37.3101,37.3732,182615.0
2015-11-10 12:00:00,41.47,41.55,41.41,41.52,48517.0,37.3732,37.4453,37.3192,37.4183,48517.0
2015-11-10 12:30:00,41.51,41.55,41.47,41.49,46504.0,37.4093,37.4453,37.3732,37.3913,46504.0
2015-11-10 13:00:00,41.48,41.55,41.44,41.54,46618.0,37.3822,37.4453,37.3462,37.4363,46618.0
2015-11-10 13:30:00,41.54,41.55,41.48,41.52,52476.0,37.4363,37.4453,37.3822,37.4183,52476.0
2015-11-10 14:00:00,41.52,41.62,41.49,41.62,72751.0,37.4183,37.5084,37.3913,37.5084,72751.0
2015-11-10 14:30:00,41.62,41.69,41.57,41.57,84724.0,37.5084,37.5715,37.4633,37.4633,84724.0
2015-11-10 15:00:00,41.57,41.66,41.53,41.58,114487.0,37.4633,37.5445,37.4273,37.4724,114487.0
2015-11-10 15:30:00,41.58,41.66,41.54,41.61,307094.0,37.4724,37.5445,37.4363,37.4994,307094.0
2015-11-11 09:30:00,42.41,42.45,41.96,42.04,185456.0,38.2204,38.2564,37.8148,37.8869,185456.0
2015-11-11 10:00:00,42.05,42.07,41.81,41.91,142792.0,37.8959,37.914,37.6796,37.7698,142792.0
2015-11-11 10:30:00,41.91,41.95,41.8,41.92,86164.0,37.7698,37.8058,37.6706,37.7788,86164.0
2015-11-11 11:00:00,41.92,42.02,41.86,41.98,102551.0,37.7788,37.8689,37.7247,37.8328,102551.0
2015-11-11 11:30:00,41.98,42.1,41.97,42.07,86095.0,37.8328,37.941,37.8238,37.914,86095.0
2015-11-11 12:00:00,42.07,42.12,41.99,42.1,82051.0,37.914,37.959,37.8419,37.941,82051.0
2015-11-11 12:30:00,42.11,42.12,42.04,42.07,62762.0,37.95,37.959,37.8869,37.914,62762.0
2015-11-11 13:00:00,42.08,42.08,41.92,41.95,121242.0,37.923,37.923,37.7788,37.8058,121242.0
2015-11-11 13:30:00,41.94,42.0,41.9,41.94,74097.0,37.7968,37.8509,37.7607,37.7968,74097.0
2015-11-11 14:00:00,41.93,41.98,41.9,41.95,74330.0,37.7878,37.8328,37.7607,37.8058,74330.0
2015-11-11 14:30:00,41.95,41.96,41.83,41.89,102162.0,37.8058,37.8148,37.6977,37.7517,102162.0
2015-11-11 15:00:00,41.89,41.91,41.79,41.81,124763.0,37.7517,37.7698,37.6616,37.6796,124763.0
2015-11-11 15:30:00,41.81,41.88,41.77,41.8,175838.0,37.6796,37.7427,37.6436,37.6706,175838.0
2015-11-12 09:30:00,41.29,41.55,41.11,41.2,189492.0,37.211,37.4453,37.0488,37.1299,189492.0
2015-11-12 10:00:00,41.2,41.37,40.99,41.24,108460.0,37.1299,37.2831,36.9406,37.1659,108460.0
2015-11-12 10:30:00,41.25,41.25,41.03,41.15,108601.0,37.175,37.175,36.9767,37.0848,108601.0
2015-11-12 11:00:00,41.16,41.21,41.12,41.17,110022.0,37.0939,37.1389,37.0578,37.1029,110022.0
2015-11-12 11:30:00,41.17,41.17,40.94,41.06,103530.0,37.1029,37.1029,36.8956,37.0037,103530.0
2015-11-12 12:00:00,41.05,41.1,40.91,40.95,70458.0,36.9947,37.0398,36.8685,36.9046,70458.0
2015-11-12 12:30:00,40.95,41.1,40.93,41.07,57064.0,36.9046,37.0398,36.8866,37.0127,57064.0
2015-11-12 13:00:00,41.08,41.13,41.02,41.07,60831.0,37.0218,37.0668,36.9677,37.0127,60831.0
2015-11-12 13:30:00,41.08,41.13,41.01,41.05,62346.0,37.0218,37.0668,36.9587,36.9947,62346.0
2015-11-12 14:00:00,41.05,41.08,40.96,41.08,78824.0,36.9947,37.0218,36.9136,37.0218,78824.0
2015-11-12 14:30:00,41.08,41.09,40.8,40.88,77944.0,37.0218,37.0308,36.7694,36.8415,77944.0
2015-11-12 15:00:00,40.88,40.95,40.84,40.9,110613.0,36.8415,36.9046,36.8055,36.8595,110613.0
2015-11-12 15:30:00,40.9,40.9,40.74,40.78,366746.0,36.8595,36.8595,36.7153,36.7514,366746.0
2015-11-13 09:30:00,40.55,40.8,40.49,40.52,61764.0,36.5441,36.7694,36.49,36.5171,61764.0
2015-11-13 10:00:00,40.57,40.63,40.32,40.43,48412.0,36.5621,36.6162,36.3368,36.436,48412.0
2015-11-13 10:30:00,40.43,40.65,40.34,40.65,56220.0,36.436,36.6342,36.3549,36.6342,56220.0
2015-11-13 11:00:00,40.66,40.78,40.54,40.76,63168.0,36.6432,36.7514,36.5351,36.7334,63168.0
2015-11-13 11:30:00,40.76,40.92,40.73,40.91,61552.0,36.7334,36.8776,36.7063,36.8685,61552.0
2015-11-13 12:00:00,40.91,41.01,40.82,40.83,65909.0,36.8685,36.9587,36.7874,36.7965,65909.0
2015-11-13 12:30:00,40.84,40.85,40.72,40.8,86211.0,36.8055,36.8145,36.6973,36.7694,86211.0
2015-11-13 13:00:00,40.8,40.8,40.74,40.77,61422.0,36.7694,36.7694,36.7153,36.7424,61422.0
2015-11-13 13:30:00,40.77,40.82,40.72,40.73,64389.0,36.7424,36.7874,36.6973,36.7063,64389.0
2015-11-13 14:00:00,40.72,40.75,40.65,40.7,75917.0,36.6973,36.7244,36.6342,36.6793,75917.0
2015-11-13 14:30:00,40.7,40.75,40.64,40.66,95339.0,36.6793,36.7244,36.6252,36.6432,95339.0
2015-11-13 15:00:00,40.66,40.77,40.66,40.76,111626.0,36.6432,36.7424,36.6432,36.7334,111626.0
2015-11-13 15:30:00,40.75,40.87,40.7,40.87,325603.0,36.7244,36.8325,36.6793,36.8325,325603.0
2015-11-16 09:30:00,40.71,40.96,40.61,40.67,94497.0,36.6883,36.9136,36.5982,36.6523,94497.0
2015-11-16 10:00:00,40.66,40.67,40.37,40.52,102465.0,36.6432,36.6523,36.3819,36.5171,102465.0
2015-11-16 10:30:00,40.53,40.64,40.46,40.46,89561.0,36.5261,36.6252,36.463,36.463,89561.0
2015-11-16 11:00:00,40.47,40.64,40.46,40.55,66249.0,36.472,36.6252,36.463,36.5441,66249.0
2015-11-16 11:30:00,40.56,40.66,40.51,40.56,54531.0,36.5531,36.6432,36.5081,36.5531,54531.0
2015-11-16 12:00:00,40.55,40.7,40.54,40.68,56546.0,36.5441,36.6793,36.5351,36.6613,56546.0
2015-11-16 12:30:00,40.68,40.82,40.68,40.73,62327.0,36.6613,36.7874,36.6613,36.7063,62327.0
2015-11-16 13:00:00,40.74,40.84,40.72,40.79,58764.0,36.7153,36.8055,36.6973,36.7604,58764.0
2015-11-16 13:30:00,40.8,40.92,40.8,40.91,52545.0,36.7694,36.8776,36.7694,36.8685,52545.0
2015-11-16 14:00:00,40.92,41.01,40.9,40.98,71290.0,36.8776,36.9587,36.8595,36.9316,71290.0
2015-11-16 14:30:00,40.98,41.07,40.97,41.0,65757.0,36.9316,37.0127,36.9226,36.9497,65757.0
2015-11-16 15:00:00,41.0,41.18,41.0,41.15,140467.0,36.9497,37.1119,36.9497,37.0848,140467.0
2015-11-16 15:30:00,41.15,41.19,40.98,41.07,325073.0,37.0848,37.1209,36.9316,37.0127,325073.0
2015-11-17 09:30:00,41.25,41.41,41.11,41.21,83122.0,37.175,37.3192,37.0488,37.1389,83122.0
2015-11-17 10:00:00,41.24,41.36,41.21,41.34,65476.0,37.1659,37.2741,37.1389,37.2561,65476.0
2015-11-17 10:30:00,41.34,41.51,41.32,41.38,73691.0,37.2561,37.4093,37.238,37.2921,73691.0
2015-11-17 11:00:00,41.39,41.5,41.36,41.48,73287.0,37.3011,37.4003,37.2741,37.3822,73287.0
2015-11-17 11:30:00,41.49,41.64,41.48,41.63,45569.0,37.3913,37.5264,37.3822,37.5174,45569.0
2015-11-17 12:00:00,41.63,41.65,41.46,41.5,48914.0,37.5174,37.5354,37.3642,37.4003,48914.0
2015-11-17 12:30:00,41.5,41.56,41.4,41.44,70920.0,37.4003,37.4543,37.3101,37.3462,70920.0
2015-11-17 13:00:00,41.44,41.47,41.3,41.32,61229.0,37.3462,37.3732,37.22,37.238,61229.0
2015-11-17 13:30:00,41.32,41.44,41.27,41.41,60804.0,37.238,37.3462,37.193,37.3192,60804.0
2015-11-17 14:00:00,41.41,41.5,41.28,41.28,71075.0,37.3192,37.4003,37.202,37.202,71075.0
2015-11-17 14:30:00,41.28,41.35,41.24,41.34,80743.0,37.202,37.2651,37.1659,37.2561,80743.0
2015-11-17 15:00:00,41.34,41.35,41.2,41.31,233821.0,37.2561,37.2651,37.1299,37.229,233821.0
2015-11-17 15:30:00,41.31,41.38,41.2,41.22,251802.0,37.229,37.2921,37.1299,37.1479,251802.0
2015-11-18 09:30:00,41.35,41.7,41.21,41.51,103651.0,37.2651,37.5805,37.1389,37.4093,103651.0
2015-11-18 10:00:00,41.53,41.62,41.41,41.45,70029.0,37.4273,37.5084,37.3192,37.3552,70029.0
2015-11-18 10:30:00,41.44,41.57,41.37,41.51,95719.0,37.3462,37.4633,37.2831,37.4093,95719.0
2015-11-18 11:00:00,41.51,41.64,41.46,41.61,61047.0,37.4093,37.5264,37.3642,37.4994,61047.0
2015-11-18 11:30:00,41.62,41.74,41.59,41.65,105789.0,37.5084,37.6166,37.4814,37.5354,105789.0
2015-11-18 12:00:00,41.63,41.72,41.61,41.72,77253.0,37.5174,37.5985,37.4994,37.5985,77253.0
2015-11-18 12:30:00,41.74,41.76,41.67,41.75,52650.0,37.6166,37.6346,37.5535,37.6256,52650.0
2015-11-18 13:00:00,41.75,41.8,41.7,41.72,55912.0,37.6256,37.6706,37.5805,37.5985,55912.0
2015-11-18 13:30:00,41.72,41.78,41.66,41.71,62453.0,37.5985,37.6526,37.5445,37.5895,62453.0
2015-11-18 14:00:00,41.73,41.84,41.63,41.76,119486.0,37.6075,37.7067,37.5174,37.6346,119486.0
2015-11-18 14:30:00,41.76,41.83,41.69,41.83,89768.0,37.6346,37.6977,37.5715,37.6977,89768.0
2015-11-18 15:00:00,41.83,41.91,41.8,41.89,86761.0,37.6977,37.7698,37.6706,37.7517,86761.0
2015-11-18 15:30:00,41.9,41.98,41.85,41.93,278346.0,37.7607,37.8328,37.7157,37.7878,278346.0
2015-11-19 09:30:00,41.84,41.92,41.62,41.64,93963.0,37.7067,37.7788,37.5084,37.5264,93963.0
2015-11-19 10:00:00,41.64,41.79,41.54,41.59,75264.0,37.5264,37.6616,37.4363,37.4814,75264.0
2015-11-19 10:30:00,41.6,41.65,41.5,41.58,57563.0,37.4904,37.5354,37.4003,37.4724,57563.0
2015-11-19 11:00:00,41.57,41.64,41.5,41.57,101565.0,37.4633,37.5264,37.4003,37.4633,101565.0
2015-11-19 11:30:00,41.56,41.57,41.4,41.41,54362.0,37.4543,37.4633,37.3101,37.3192,54362.0
2015-11-19 12:00:00,41.4,41.48,41.38,41.44,40957.0,37.3101,37.3822,37.2921,37.3462,40957.0
2015-11-19 12:30:00,41.43,41.69,41.43,41.68,96581.0,37.3372,37.5715,37.3372,37.5625,96581.0
2015-11-19 13:00:00,41.68,41.87,41.67,41.7,81034.0,37.5625,37.7337,37.5535,37.5805,81034.0
2015-11-19 13:30:00,41.69,41.69,41.55,41.57,35335.0,37.5715,37.5715,37.4453,37.4633,35335.0
2015-11-19 14:00:00,41.58,41.62,41.49,41.55,55824.0,37.4724,37.5084,37.3913,37.4453,55824.0
2015-11-19 14:30:00,41.55,41.59,41.5,41.56,43908.0,37.4453,37.4814,37.4003,37.4543,43908.0
2015-11-19 15:00:00,41.56,41.63,41.53,41.63,73515.0,37.4543,37.5174,37.4273,37.5174,73515.0
2015-11-19 15:30:00,41.62,41.63,41.43,41.6,240897.0,37.5084,37.5174,37.3372,37.4904,240897.0
2015-11-20 09:30:00,41.74,41.92,41.64,41.64,148927.0,37.6166,37.7788,37.5264,37.5264,148927.0
2015-11-20 10:00:00,41.64,41.91,41.57,41.8,96737.0,37.5264,37.7698,37.4633,37.6706,96737.0
2015-11-20 10:30:00,41.8,41.8,41.68,41.69,70337.0,37.6706,37.6706,37.5625,37.5715,70337.0
2015-11-20 11:00:00,41.7,41.89,41.69,41.86,61089.0,37.5805,37.7517,37.5715,37.7247,61089.0
2015-11-20 11:30:00,41.86,41.9,41.74,41.75,62342.0,37.7247,37.7607,37.6166,37.6256,62342.0
2015-11-20 12:00:00,41.75,41.76,41.66,41.68,52234.0,37.6256,37.6346,37.5445,37.5625,52234.0
2015-11-20 12:30:00,41.68,41.79,41.68,41.75,68014.0,37.5625,37.6616,37.5625,37.6256,68014.0
2015-11-20 13:00:00,41.76,41.86,41.69,41.7,60855.0,37.6346,37.7247,37.5715,37.5805,60855.0
2015-11-20 13:30:00,41.7,41.7,41.58,41.66,62137.0,37.5805,37.5805,37.4724,37.5445,62137.0
2015-11-20 14:00:00,41.66,41.75,41.62,41.62,61564.0,37.5445,37.6256,37.5084,37.5084,61564.0
2015-11-20 14:30:00,41.62,41.72,41.61,41.61,69067.0,37.5084,37.5985,37.4994,37.4994,69067.0
2015-11-20 15:00:00,41.62,41.69,41.57,41.69,79280.0,37.5084,37.5715,37.4633,37.5715,79280.0
2015-11-20 15:30:00,41.68,41.7,41.61,41.64,146841.0,37.5625,37.5805,37.4994,37.5264,146841.0
2015-11-23 09:30:00,41.4,41.72,41.24,41.47,93559.0,37.3101,37.5985,37.1659,37.3732,93559.0
2015-11-23 10:00:00,41.47,41.64,41.4,41.57,69864.0,37.3732,37.5264,37.3101,37.4633,69864.0
2015-11-23 10:30:00,41.58,41.65,41.56,41.64,48489.0,37.4724,37.5354,37.4543,37.5264,48489.0
2015-11-23 11:00:00,41.64,41.69,41.56,41.59,77799.0,37.5264,37.5715,37.4543,37.4814,77799.0
2015-11-23 11:30:00,41.6,41.62,41.55,41.61,50282.0,37.4904,37.5084,37.4453,37.4994,50282.0
2015-11-23 12:00:00,41.61,41.63,41.53,41.57,54626.0,37.4994,37.5174,37.4273,37.4633,54626.0
2015-11-23 12:30:00,41.56,41.56,41.5,41.52,57583.0,37.4543,37.4543,37.4003,37.4183,57583.0
2015-11-23 13:00:00,41.52,41.56,41.48,41.55,49799.0,37.4183,37.4543,37.3822,37.4453,49799.0
2015-11-23 13:30:00,41.55,41.57,41.5,41.5,45902.0,37.4453,37.4633,37.4003,37.4003,45902.0
2015-11-23 14:00:00,41.51,41.52,41.28,41.31,55445.0,37.4093,37.4183,37.202,37.229,55445.0
2015-11-23 14:30:00,41.3,41.33,41.21,41.32,101742.0,37.22,37.2471,37.1389,37.238,101742.0
2015-11-23 15:00:00,41.31,41.34,41.21,41.23,117887.0,37.229,37.2561,37.1389,37.1569,117887.0
2015-11-23 15:30:00,41.23,41.24,41.1,41.14,359224.0,37.1569,37.1659,37.0398,37.0758,359224.0
2015-11-24 09:30:00,40.75,40.94,40.68,40.88,94505.0,36.7333,36.9046,36.6702,36.8505,94505.0
2015-11-24 10:00:00,40.88,40.91,40.73,40.8,58580.0,36.8505,36.8776,36.7153,36.7784,58580.0
2015-11-24 10:30:00,40.8,40.82,40.71,40.73,60556.0,36.7784,36.7964,36.6973,36.7153,60556.0
2015-11-24 11:00:00,40.74,40.85,40.71,40.81,60934.0,36.7243,36.8235,36.6973,36.7874,60934.0
2015-11-24 11:30:00,40.84,40.99,40.83,40.9,62287.0,36.8145,36.9497,36.8055,36.8686,62287.0
2015-11-24 12:00:00,40.93,41.0,40.89,40.94,41525.0,36.8956,36.9587,36.8595,36.9046,41525.0
2015-11-24 12:30:00,40.95,41.0,40.85,41.0,47401.0,36.9136,36.9587,36.8235,36.9587,47401.0
2015-11-24 13:00:00,41.0,41.2,40.95,41.19,69713.0,36.9587,37.139,36.9136,37.13,69713.0
2015-11-24 13:30:00,41.2,41.22,41.0,41.09,67383.0,37.139,37.157,36.9587,37.0398,67383.0
2015-11-24 14:00:00,41.1,41.12,41.01,41.07,48187.0,37.0488,37.0669,36.9677,37.0218,48187.0
2015-11-24 14:30:00,41.07,41.1,41.04,41.07,84707.0,37.0218,37.0488,36.9948,37.0218,84707.0
2015-11-24 15:00:00,41.07,41.2,41.0,41.0,170622.0,37.0218,37.139,36.9587,36.9587,170622.0
2015-11-24 15:30:00,41.0,41.03,40.85,40.9,312152.0,36.9587,36.9857,36.8235,36.8686,312152.0
2015-11-25 09:30:00,40.99,41.21,40.65,40.87,83505.0,36.9497,37.148,36.6432,36.8415,83505.0
2015-11-25 10:00:00,40.87,40.88,40.71,40.72,51352.0,36.8415,36.8505,36.6973,36.7063,51352.0
2015-11-25 10:30:00,40.72,40.89,40.71,40.81,73323.0,36.7063,36.8595,36.6973,36.7874,73323.0
2015-11-25 11:00:00,40.8,40.8,40.59,40.7,58810.0,36.7784,36.7784,36.5891,36.6883,58810.0
2015-11-25 11:30:00,40.7,40.77,40.69,40.76,32897.0,36.6883,36.7514,36.6793,36.7424,32897.0
2015-11-25 12:00:00,40.77,40.81,40.76,40.77,26225.0,36.7514,36.7874,36.7424,36.7514,26225.0
2015-11-25 12:30:00,40.78,40.83,40.77,40.83,62939.0,36.7604,36.8055,36.7514,36.8055,62939.0
2015-11-25 13:00:00,40.83,40.83,40.79,40.83,57487.0,36.8055,36.8055,36.7694,36.8055,57487.0
2015-11-25 13:30:00,40.83,40.88,40.79,40.84,56039.0,36.8055,36.8505,36.7694,36.8145,56039.0
2015-11-25 14:00:00,40.84,40.85,40.8,40.81,54795.0,36.8145,36.8235,36.7784,36.7874,54795.0
2015-11-25 14:30:00,40.81,40.83,40.78,40.81,64011.0,36.7874,36.8055,36.7604,36.7874,64011.0
2015-11-25 15:00:00,40.81,40.89,40.8,40.83,63227.0,36.7874,36.8595,36.7784,36.8055,63227.0
2015-11-25 15:30:00,40.83,40.85,40.79,40.82,130199.0,36.8055,36.8235,36.7694,36.7964,130199.0
2015-11-27 09:30:00,40.8,40.91,40.56,40.59,33925.0,36.7784,36.8776,36.5621,36.5891,33925.0
2015-11-27 10:00:00,40.6,40.76,40.58,40.66,48573.0,36.5981,36.7424,36.5801,36.6522,48573.0
2015-11-27 10:30:00,40.66,40.75,40.65,40.75,43805.0,36.6522,36.7333,36.6432,36.7333,43805.0
2015-11-27 11:00:00,40.75,40.83,40.73,40.79,34936.0,36.7333,36.8055,36.7153,36.7694,34936.0
2015-11-27 11:30:00,40.77,40.81,40.71,40.74,43856.0,36.7514,36.7874,36.6973,36.7243,43856.0
2015-11-27 12:00:00,40.75,40.84,40.74,40.79,49050.0,36.7333,36.8145,36.7243,36.7694,49050.0
2015-11-27 12:30:00,40.8,40.83,40.66,40.68,174361.0,36.7784,36.8055,36.6522,36.6702,174361.0
2015-11-30 09:30:00,40.69,40.93,40.51,40.56,57982.0,36.6793,36.8956,36.517,36.5621,57982.0
2015-11-30 10:00:00,40.56,40.57,40.43,40.52,76387.0,36.5621,36.5711,36.4449,36.526,76387.0
2015-11-30 10:30:00,40.51,40.65,40.5,40.59,60357.0,36.517,36.6432,36.508,36.5891,60357.0
2015-11-30 11:00:00,40.59,40.68,40.51,40.64,51025.0,36.5891,36.6702,36.517,36.6342,51025.0
2015-11-30 11:30:00,40.64,40.71,40.62,40.69,55328.0,36.6342,36.6973,36.6162,36.6793,55328.0
2015-11-30 12:00:00,40.68,40.72,40.62,40.65,76476.0,36.6702,36.7063,36.6162,36.6432,76476.0
2015-11-30 12:30:00,40.66,40.67,40.63,40.66,51862.0,36.6522,36.6612,36.6252,36.6522,51862.0
2015-11-30 13:00:00,40.65,40.69,40.59,40.68,65324.0,36.6432,36.6793,36.5891,36.6702,65324.0
2015-11-30 13:30:00,40.69,40.71,40.66,40.69,67552.0,36.6793,36.6973,36.6522,36.6793,67552.0
2015-11-30 14:00:00,40.69,40.72,40.68,40.71,62852.0,36.6793,36.7063,36.6702,36.6973,62852.0
2015-11-30 14:30:00,40.71,40.77,40.67,40.71,64231.0,36.6973,36.7514,36.6612,36.6973,64231.0
2015-11-30 15:00:00,40.71,40.72,40.62,40.67,61771.0,36.6973,36.7063,36.6162,36.6612,61771.0
2015-11-30 15:30:00,40.66,40.77,40.65,40.7,213863.0,36.6522,36.7514,36.6432,36.6883,213863.0
2015-12-01 09:30:00,40.93,41.12,40.8,41.01,87835.0,36.8956,37.0669,36.7784,36.9677,87835.0
2015-12-01 10:00:00,41.02,41.02,40.79,40.95,75314.0,36.9767,36.9767,36.7694,36.9136,75314.0
2015-12-01 10:30:00,40.95,40.95,40.88,40.9,61995.0,36.9136,36.9136,36.8505,36.8686,61995.0
2015-12-01 11:00:00,40.9,40.92,40.8,40.9,76083.0,36.8686,36.8866,36.7784,36.8686,76083.0
2015-12-01 11:30:00,40.9,40.9,40.81,40.86,49649.0,36.8686,36.8686,36.7874,36.8325,49649.0
2015-12-01 12:00:00,40.87,40.87,40.83,40.87,42913.0,36.8415,36.8415,36.8055,36.8415,42913.0
2015-12-01 12:30:00,40.87,40.91,40.86,40.9,51943.0,36.8415,36.8776,36.8325,36.8686,51943.0
2015-12-01 13:00:00,40.89,40.9,40.85,40.89,29787.0,36.8595,36.8686,36.8235,36.8595,29787.0
2015-12-01 13:30:00,40.89,40.91,40.83,40.84,42686.0,36.8595,36.8776,36.8055,36.8145,42686.0
2015-12-01 14:00:00,40.84,40.88,40.84,40.86,148983.0,36.8145,36.8505,36.8145,36.8325,148983.0
2015-12-01 14:30:00,40.86,40.89,40.84,40.85,111968.0,36.8325,36.8595,36.8145,36.8235,111968.0
2015-12-01 15:00:00,40.86,40.88,40.74,40.79,99057.0,36.8325,36.8505,36.7243,36.7694,99057.0
2015-12-01 15:30:00,40.79,40.88,40.78,40.86,165847.0,36.7694,36.8505,36.7604,36.8325,165847.0
2015-12-02 09:30:00,41.1,41.1,40.72,40.93,83835.0,37.0488,37.0488,36.7063,36.8956,83835.0
2015-12-02 10:00:00,40.95,40.98,40.79,40.82,57142.0,36.9136,36.9407,36.7694,36.7964,57142.0
2015-12-02 10:30:00,40.82,40.9,40.79,40.84,77551.0,36.7964,36.8686,36.7694,36.8145,77551.0
2015-12-02 11:00:00,40.84,40.85,40.7,40.75,60723.0,36.8145,36.8235,36.6883,36.7333,60723.0
2015-12-02 11:30:00,40.75,40.78,40.71,40.77,48013.0,36.7333,36.7604,36.6973,36.7514,48013.0
2015-12-02 12:00:00,40.77,40.8,40.69,40.75,41433.0,36.7514,36.7784,36.6793,36.7333,41433.0
2015-12-02 12:30:00,40.77,40.8,40.71,40.72,24633.0,36.7514,36.7784,36.6973,36.7063,24633.0
2015-12-02 13:00:00,40.72,40.76,40.68,40.72,30226.0,36.7063,36.7424,36.6702,36.7063,30226.0
2015-12-02 13:30:00,40.72,40.75,40.69,40.74,32277.0,36.7063,36.7333,36.6793,36.7243,32277.0
2015-12-02 14:00:00,40.73,40.73,40.59,40.6,45185.0,36.7153,36.7153,36.5891,36.5981,45185.0
2015-12-02 14:30:00,40.6,40.6,40.49,40.52,47914.0,36.5981,36.5981,36.499,36.526,47914.0
2015-12-02 15:00:00,40.52,40.63,40.52,40.59,61927.0,36.526,36.6252,36.526,36.5891,61927.0
2015-12-02 15:30:00,40.59,40.6,40.45,40.51,208535.0,36.5891,36.5981,36.4629,36.517,208535.0
2015-12-03 09:30:00,40.75,40.88,40.15,40.16,70223.0,36.7333,36.8505,36.1925,36.2015,70223.0
2015-12-03 10:00:00,40.15,40.39,39.95,40.25,149212.0,36.1925,36.4088,36.0122,36.2826,149212.0
2015-12-03 10:30:00,40.25,40.41,40.22,40.4,93271.0,36.2826,36.4268,36.2556,36.4178,93271.0
2015-12-03 11:00:00,40.4,40.61,40.38,40.49,96003.0,36.4178,36.6071,36.3998,36.499,96003.0
2015-12-03 11:30:00,40.5,40.5,40.34,40.44,41793.0,36.508,36.508,36.3637,36.4539,41793.0
2015-12-03 12:00:00,40.44,40.44,40.22,40.23,52419.0,36.4539,36.4539,36.2556,36.2646,52419.0
2015-12-03 12:30:00,40.23,40.3,40.19,40.19,32593.0,36.2646,36.3277,36.2285,36.2285,32593.0
2015-12-03 13:00:00,40.19,40.3,40.14,40.26,71499.0,36.2285,36.3277,36.1835,36.2916,71499.0
2015-12-03 13:30:00,40.25,40.25,39.99,40.01,134239.0,36.2826,36.2826,36.0482,36.0663,134239.0
2015-12-03 14:00:00,40.0,40.03,39.87,39.91,124084.0,36.0573,36.0843,35.9401,35.9761,124084.0
2015-12-03 14:30:00,39.91,39.92,39.78,39.79,136367.0,35.9761,35.9851,35.8589,35.868,136367.0
2015-12-03 15:00:00,39.79,39.81,39.67,39.69,246009.0,35.868,35.886,35.7598,35.7778,246009.0
2015-12-03 15:30:00,39.68,39.9,39.63,39.83,590832.0,35.7688,35.9671,35.7237,35.904,590832.0
2015-12-04 09:30:00,39.8,40.1,39.78,39.8,239631.0,35.877,36.1474,35.8589,35.877,239631.0
2015-12-04 10:00:00,39.81,40.0,39.78,39.96,190324.0,35.886,36.0573,35.8589,36.0212,190324.0
2015-12-04 10:30:00,39.98,40.44,39.98,40.4,260749.0,36.0392,36.4539,36.0392,36.4178,260749.0
2015-12-04 11:00:00,40.41,40.41,40.16,40.16,120605.0,36.4268,36.4268,36.2015,36.2015,120605.0
2015-12-04 11:30:00,40.17,40.26,40.0,40.04,85611.0,36.2105,36.2916,36.0573,36.0933,85611.0
2015-12-04 12:00:00,40.03,40.18,40.01,40.12,73334.0,36.0843,36.2195,36.0663,36.1654,73334.0
2015-12-04 12:30:00,40.12,40.38,40.11,40.34,80713.0,36.1654,36.3998,36.1564,36.3637,80713.0
2015-12-04 13:00:00,40.34,40.36,40.27,40.36,144346.0,36.3637,36.3818,36.3006,36.3818,144346.0
2015-12-04 13:30:00,40.36,40.5,40.35,40.49,229598.0,36.3818,36.508,36.3728,36.499,229598.0
2015-12-04 14:00:00,40.48,40.49,40.28,40.36,77955.0,36.4899,36.499,36.3097,36.3818,77955.0
2015-12-04 14:30:00,40.36,40.47,40.32,40.45,117289.0,36.3818,36.4809,36.3457,36.4629,117289.0
2015-12-04 15:00:00,40.45,40.49,40.39,40.43,156187.0,36.4629,36.499,36.4088,36.4449,156187.0
2015-12-04 15:30:00,40.42,40.42,40.25,40.32,406854.0,36.4359,36.4359,36.2826,36.3457,406854.0
2015-12-07 09:30:00,40.26,40.51,40.15,40.34,71403.0,36.2916,36.517,36.1925,36.3637,71403.0
2015-12-07 10:00:00,40.34,40.35,40.21,40.29,58139.0,36.3637,36.3728,36.2466,36.3187,58139.0
2015-12-07 10:30:00,40.29,40.29,40.11,40.18,53929.0,36.3187,36.3187,36.1564,36.2195,53929.0
2015-12-07 11:00:00,40.17,40.18,40.11,40.14,91962.0,36.2105,36.2195,36.1564,36.1835,91962.0
2015-12-07 11:30:00,40.13,40.23,40.11,40.21,37880.0,36.1744,36.2646,36.1564,36.2466,37880.0
2015-12-07 12:00:00,40.21,40.25,40.14,40.16,59001.0,36.2466,36.2826,36.1835,36.2015,59001.0
2015-12-07 12:30:00,40.16,40.16,39.94,40.0,53747.0,36.2015,36.2015,36.0032,36.0573,53747.0
2015-12-07 13:00:00,40.0,40.12,39.96,40.08,66925.0,36.0573,36.1654,36.0212,36.1294,66925.0
2015-12-07 13:30:00,40.08,40.1,39.94,40.02,64843.0,36.1294,36.1474,36.0032,36.0753,64843.0
2015-12-07 14:00:00,40.02,40.05,39.89,39.94,53947.0,36.0753,36.1023,35.9581,36.0032,53947.0
2015-12-07 14:30:00,39.94,39.94,39.85,39.9,58653.0,36.0032,36.0032,35.922,35.9671,58653.0
2015-12-07 15:00:00,39.9,39.94,39.88,39.94,78039.0,35.9671,36.0032,35.9491,36.0032,78039.0
2015-12-07 15:30:00,39.94,40.05,39.93,39.99,327293.0,36.0032,36.1023,35.9942,36.0482,327293.0
2015-12-08 09:30:00,39.5,40.27,39.22,39.22,155534.0,35.6065,36.3006,35.3541,35.3541,155534.0
2015-12-08 10:00:00,39.23,39.39,39.11,39.2,162988.0,35.3632,35.5074,35.255,35.3361,162988.0
2015-12-08 10:30:00,39.18,39.18,39.05,39.16,100196.0,35.3181,35.3181,35.2009,35.3001,100196.0
2015-12-08 11:00:00,39.17,39.48,39.16,39.39,178245.0,35.3091,35.5885,35.3001,35.5074,178245.0
2015-12-08 11:30:00,39.39,39.43,39.32,39.33,111486.0,35.5074,35.5434,35.4443,35.4533,111486.0
2015-12-08 12:00:00,39.32,39.32,39.06,39.19,143949.0,35.4443,35.4443,35.2099,35.3271,143949.0
2015-12-08 12:30:00,39.19,39.21,39.12,39.17,88596.0,35.3271,35.3451,35.264,35.3091,88596.0
2015-12-08 13:00:00,39.17,39.18,38.89,38.94,164564.0,35.3091,35.3181,35.0567,35.1017,164564.0
2015-12-08 13:30:00,38.96,39.27,38.95,39.22,221582.0,35.1198,35.3992,35.1108,35.3541,221582.0
2015-12-08 14:00:00,39.24,39.24,38.98,39.03,132740.0,35.3722,35.3722,35.1378,35.1829,132740.0
2015-12-08 14:30:00,39.03,39.06,38.86,38.87,126167.0,35.1829,35.2099,35.0296,35.0386,126167.0
2015-12-08 15:00:00,38.88,38.95,38.65,38.66,186145.0,35.0477,35.1108,34.8403,34.8493,186145.0
2015-12-08 15:30:00,38.66,38.86,38.65,38.8,580240.0,34.8493,35.0296,34.8403,34.9755,580240.0
2015-12-09 09:30:00,38.62,39.07,38.58,38.96,56770.0,34.8133,35.2189,34.7772,35.1198,56770.0
2015-12-09 10:00:00,38.96,38.99,38.74,38.79,92804.0,35.1198,35.1468,34.9215,34.9665,92804.0
2015-12-09 10:30:00,38.81,39.04,38.81,38.97,65437.0,34.9846,35.1919,34.9846,35.1288,65437.0
2015-12-09 11:00:00,38.97,38.97,38.59,38.62,52713.0,35.1288,35.1288,34.7862,34.8133,52713.0
2015-12-09 11:30:00,38.62,38.68,38.38,38.43,85577.0,34.8133,34.8674,34.5969,34.642,85577.0
2015-12-09 12:00:00,38.42,38.49,38.21,38.26,69466.0,34.633,34.6961,34.4437,34.4888,69466.0
2015-12-09 12:30:00,38.25,38.25,38.04,38.12,46150.0,34.4798,34.4798,34.2905,34.3626,46150.0
2015-12-09 13:00:00,38.11,38.17,37.81,37.82,340764.0,34.3536,34.4076,34.0831,34.0921,340764.0
2015-12-09 13:30:00,37.82,37.92,37.66,37.89,256090.0,34.0921,34.1823,33.9479,34.1552,256090.0
2015-12-09 14:00:00,37.9,38.02,37.78,37.81,93375.0,34.1643,34.2724,34.0561,34.0831,93375.0
2015-12-09 14:30:00,37.82,37.92,37.73,37.75,80537.0,34.0921,34.1823,34.011,34.029,80537.0
2015-12-09 15:00:00,37.75,37.96,37.7,37.88,145123.0,34.029,34.2183,33.984,34.1462,145123.0
2015-12-09 15:30:00,37.89,37.97,37.82,37.88,343942.0,34.1552,34.2274,34.0921,34.1462,343942.0
2015-12-10 09:30:00,37.94,38.21,37.6,37.97,102673.0,34.2003,34.4437,33.8938,34.2274,102673.0
2015-12-10 10:00:00,37.98,38.48,37.98,38.44,111587.0,34.2364,34.6871,34.2364,34.651,111587.0
2015-12-10 10:30:00,38.45,38.7,38.38,38.46,126230.0,34.66,34.8854,34.5969,34.6691,126230.0
2015-12-10 11:00:00,38.46,38.85,38.44,38.84,145730.0,34.6691,35.0206,34.651,35.0116,145730.0
2015-12-10 11:30:00,38.84,39.07,38.76,39.05,443915.0,35.0116,35.2189,34.9395,35.2009,443915.0
2015-12-10 12:00:00,39.05,39.06,38.7,38.82,218592.0,35.2009,35.2099,34.8854,34.9936,218592.0
2015-12-10 12:30:00,38.81,39.02,38.78,39.0,151485.0,34.9846,35.1739,34.9575,35.1558,151485.0
2015-12-10 13:00:00,39.0,39.0,38.85,38.87,51828.0,35.1558,35.1558,35.0206,35.0386,51828.0
2015-12-10 13:30:00,38.88,38.92,38.83,38.86,72943.0,35.0477,35.0837,35.0026,35.0296,72943.0
2015-12-10 14:00:00,38.86,38.9,38.82,38.89,54390.0,35.0296,35.0657,34.9936,35.0567,54390.0
2015-12-10 14:30:00,38.89,38.9,38.7,38.75,55001.0,35.0567,35.0657,34.8854,34.9305,55001.0
2015-12-10 15:00:00,38.75,38.77,38.55,38.76,157906.0,34.9305,34.9485,34.7502,34.9395,157906.0
2015-12-10 15:30:00,38.75,38.77,38.66,38.69,346251.0,34.9305,34.9485,34.8493,34.8764,346251.0
2015-12-11 09:30:00,38.09,38.29,38.0,38.01,214979.0,34.3355,34.5158,34.2544,34.2634,214979.0
2015-12-11 10:00:00,38.03,38.18,38.01,38.09,212227.0,34.2814,34.4167,34.2634,34.3355,212227.0
2015-12-11 10:30:00,38.09,38.18,38.01,38.03,190143.0,34.3355,34.4167,34.2634,34.2814,190143.0
2015-12-11 11:00:00,38.03,38.09,37.93,38.07,153158.0,34.2814,34.3355,34.1913,34.3175,153158.0
2015-12-11 11:30:00,38.07,38.22,37.98,38.14,103669.0,34.3175,34.4527,34.2364,34.3806,103669.0
2015-12-11 12:00:00,38.13,38.15,37.97,38.03,175246.0,34.3716,34.3896,34.2274,34.2814,175246.0
2015-12-11 12:30:00,38.02,38.04,37.93,37.98,166622.0,34.2724,34.2905,34.1913,34.2364,166622.0
2015-12-11 13:00:00,37.97,38.0,37.61,37.61,128199.0,34.2274,34.2544,33.9028,33.9028,128199.0
2015-12-11 13:30:00,37.6,37.64,37.34,37.34,136884.0,33.8938,33.9299,33.6595,33.6595,136884.0
2015-12-11 14:00:00,37.35,37.45,37.23,37.25,135755.0,33.6685,33.7586,33.5603,33.5783,135755.0
2015-12-11 14:30:00,37.26,37.36,37.17,37.18,198824.0,33.5873,33.6775,33.5062,33.5152,198824.0
2015-12-11 15:00:00,37.19,37.25,37.07,37.12,183677.0,33.5242,33.5783,33.4161,33.4611,183677.0
2015-12-11 15:30:00,37.12,37.32,37.09,37.14,316162.0,33.4611,33.6414,33.4341,33.4792,316162.0
2015-12-14 09:30:00,37.24,37.51,37.08,37.21,70942.0,33.5693,33.8127,33.4251,33.5423,70942.0
2015-12-14 10:00:00,37.21,37.53,37.14,37.14,126134.0,33.5423,33.8307,33.4792,33.4792,126134.0
2015-12-14 10:30:00,37.14,37.18,36.85,36.92,105192.0,33.4792,33.5152,33.2178,33.2809,105192.0
2015-12-14 11:00:00,36.93,36.94,36.52,36.59,130325.0,33.2899,33.2989,32.9203,32.9834,130325.0
2015-12-14 11:30:00,36.57,36.6,36.49,36.55,87067.0,32.9654,32.9924,32.8932,32.9473,87067.0
2015-12-14 12:00:00,36.55,36.91,36.53,36.88,137828.0,32.9473,33.2718,32.9293,33.2448,137828.0
2015-12-14 12:30:00,36.87,36.96,36.62,36.95,169800.0,33.2358,33.3169,33.0104,33.3079,169800.0
2015-12-14 13:00:00,36.96,36.98,36.51,36.54,123094.0,33.3169,33.3349,32.9113,32.9383,123094.0
2015-12-14 13:30:00,36.55,36.65,36.49,36.59,92574.0,32.9473,33.0375,32.8932,32.9834,92574.0
2015-12-14 14:00:00,36.6,36.6,36.46,36.47,143883.0,32.9924,32.9924,32.8662,32.8752,143883.0
2015-12-14 14:30:00,36.47,36.67,36.39,36.54,267177.0,32.8752,33.0555,32.8031,32.9383,267177.0
2015-12-14 15:00:00,36.55,36.71,36.49,36.59,259434.0,32.9473,33.0916,32.8932,32.9834,259434.0
2015-12-14 15:30:00,36.58,36.84,36.57,36.81,357215.0,32.9744,33.2087,32.9654,33.1817,357215.0
2015-12-15 09:30:00,37.24,37.4,37.11,37.19,110371.0,33.5693,33.7135,33.4521,33.5242,110371.0
2015-12-15 10:00:00,37.22,37.35,37.15,37.27,173607.0,33.5513,33.6685,33.4882,33.5964,173607.0
2015-12-15 10:30:00,37.27,37.33,37.19,37.21,252311.0,33.5964,33.6504,33.5242,33.5423,252311.0
2015-12-15 11:00:00,37.21,37.23,37.14,37.19,140215.0,33.5423,33.5603,33.4792,33.5242,140215.0
2015-12-15 11:30:00,37.19,37.2,37.02,37.16,63583.0,33.5242,33.5333,33.371,33.4972,63583.0
2015-12-15 12:00:00,37.16,37.2,37.1,37.18,91971.0,33.4972,33.5333,33.4431,33.5152,91971.0
2015-12-15 12:30:00,37.19,37.34,37.18,37.27,114409.0,33.5242,33.6595,33.5152,33.5964,114409.0
2015-12-15 13:00:00,37.27,37.28,37.1,37.15,108115.0,33.5964,33.6054,33.4431,33.4882,108115.0
2015-12-15 13:30:00,37.15,37.2,37.09,37.17,106958.0,33.4882,33.5333,33.4341,33.5062,106958.0
2015-12-15 14:00:00,37.16,37.33,37.14,37.31,159573.0,33.4972,33.6504,33.4792,33.6324,159573.0
2015-12-15 14:30:00,37.32,37.36,37.17,37.21,117081.0,33.6414,33.6775,33.5062,33.5423,117081.0
2015-12-15 15:00:00,37.21,37.21,37.15,37.16,174607.0,33.5423,33.5423,33.4882,33.4972,174607.0
2015-12-15 15:30:00,37.16,37.27,37.13,37.16,332527.0,33.4972,33.5964,33.4702,33.4972,332527.0
2015-12-16 09:30:00,37.34,37.71,37.3,37.51,110044.0,33.6595,33.993,33.6234,33.8127,110044.0
2015-12-16 10:00:00,37.5,37.77,37.48,37.76,92928.0,33.8037,34.0471,33.7857,34.0381,92928.0
2015-12-16 10:30:00,37.75,37.76,37.49,37.55,153202.0,34.029,34.0381,33.7947,33.8488,153202.0
2015-12-16 11:00:00,37.55,37.55,37.42,37.42,64367.0,33.8488,33.8488,33.7316,33.7316,64367.0
2015-12-16 11:30:00,37.43,37.52,37.41,37.47,48899.0,33.7406,33.8217,33.7226,33.7766,48899.0
2015-12-16 12:00:00,37.47,37.52,37.35,37.36,68362.0,33.7766,33.8217,33.6685,33.6775,68362.0
2015-12-16 12:30:00,37.35,37.37,37.17,37.2,69241.0,33.6685,33.6865,33.5062,33.5333,69241.0
2015-12-16 13:00:00,37.19,37.25,37.16,37.22,139403.0,33.5242,33.5783,33.4972,33.5513,139403.0
2015-12-16 13:30:00,37.23,37.36,37.11,37.32,136297.0,33.5603,33.6775,33.4521,33.6414,136297.0
2015-12-16 14:00:00,37.31,37.75,37.19,37.22,190511.0,33.6324,34.029,33.5242,33.5513,190511.0
2015-12-16 14:30:00,37.21,37.71,37.02,37.68,167193.0,33.5423,33.993,33.371,33.9659,167193.0
2015-12-16 15:00:00,37.67,37.7,37.33,37.64,176655.0,33.9569,33.984,33.6504,33.9299,176655.0
2015-12-16 15:30:00,37.64,37.72,37.55,37.58,412799.0,33.9299,34.002,33.8488,33.8758,412799.0
2015-12-17 09:30:00,37.74,37.81,37.42,37.53,344775.0,34.02,34.0831,33.7316,33.8307,344775.0
2015-12-17 10:00:00,37.54,37.54,37.14,37.2,63296.0,33.8397,33.8397,33.4792,33.5333,63296.0
2015-12-17 10:30:00,37.19,37.28,36.9,36.93,57074.0,33.5242,33.6054,33.2628,33.2899,57074.0
2015-12-17 11:00:00,36.93,37.0,36.74,36.78,98102.0,33.2899,33.353,33.1186,33.1547,98102.0
2015-12-17 11:30:00,36.77,36.92,36.67,36.8,52552.0,33.1456,33.2809,33.0555,33.1727,52552.0
2015-12-17 12:00:00,36.79,36.83,36.69,36.73,49688.0,33.1637,33.1997,33.0735,33.1096,49688.0
2015-12-17 12:30:00,36.73,36.78,36.55,36.61,96058.0,33.1096,33.1547,32.9473,33.0014,96058.0
2015-12-17 13:00:00,36.61,36.88,36.57,36.79,144044.0,33.0014,33.2448,32.9654,33.1637,144044.0
2015-12-17 13:30:00,36.78,36.84,36.68,36.82,72475.0,33.1547,33.2087,33.0645,33.1907,72475.0
2015-12-17 14:00:00,36.82,36.82,36.72,36.77,106670.0,33.1907,33.1907,33.1006,33.1456,106670.0
2015-12-17 14:30:00,36.77,36.8,36.69,36.77,75843.0,33.1456,33.1727,33.0735,33.1456,75843.0
2015-12-17 15:00:00,36.77,36.85,36.75,36.83,116811.0,33.1456,33.2178,33.1276,33.1997,116811.0
2015-12-17 15:30:00,36.83,36.96,36.68,36.69,339902.0,33.1997,33.3169,33.0645,33.0735,339902.0
2015-12-18 09:30:00,36.27,36.43,36.15,36.36,116604.0,32.6949,32.8392,32.5868,32.7761,116604.0
2015-12-18 10:00:00,36.36,36.37,36.16,36.17,94361.0,32.7761,32.7851,32.5958,32.6048,94361.0
2015-12-18 10:30:00,36.17,36.4,36.09,36.34,105989.0,32.6048,32.8121,32.5327,32.758,105989.0
2015-12-18 11:00:00,36.35,36.38,36.16,36.17,84761.0,32.767,32.7941,32.5958,32.6048,84761.0
2015-12-18 11:30:00,36.19,36.2,35.96,35.96,68290.0,32.6228,32.6318,32.4155,32.4155,68290.0
2015-12-18 12:00:00,35.96,36.03,35.87,35.9,66187.0,32.4155,32.4786,32.3344,32.3614,66187.0
2015-12-18 12:30:00,35.9,35.94,35.81,35.87,47998.0,32.3614,32.3975,32.2803,32.3344,47998.0
2015-12-18 13:00:00,35.86,35.95,35.82,35.84,79800.0,32.3253,32.4065,32.2893,32.3073,79800.0
2015-12-18 13:30:00,35.84,35.88,35.77,35.86,100115.0,32.3073,32.3434,32.2442,32.3253,100115.0
2015-12-18 14:00:00,35.86,36.09,35.85,36.06,109715.0,32.3253,32.5327,32.3163,32.5056,109715.0
2015-12-18 14:30:00,36.06,36.06,35.79,35.92,286122.0,32.5056,32.5056,32.2622,32.3794,286122.0
2015-12-18 15:00:00,35.92,36.01,35.83,35.96,177762.0,32.3794,32.4606,32.2983,32.4155,177762.0
2015-12-18 15:30:00,35.95,36.12,35.95,36.03,849546.0,32.4065,32.5597,32.4065,32.4786,849546.0
2015-12-21 09:30:00,36.28,36.58,36.28,36.44,94170.0,32.7039,32.9744,32.7039,32.8482,94170.0
2015-12-21 10:00:00,36.44,36.74,36.37,36.66,131121.0,32.8482,33.1186,32.7851,33.0465,131121.0
2015-12-21 10:30:00,36.68,36.76,36.48,36.56,113283.0,33.0645,33.1366,32.8842,32.9563,113283.0
2015-12-21 11:00:00,36.56,36.63,36.33,36.38,67640.0,32.9563,33.0194,32.749,32.7941,67640.0
2015-12-21 11:30:00,36.37,36.38,36.17,36.28,81052.0,32.7851,32.7941,32.6048,32.7039,81052.0
2015-12-21 12:00:00,36.29,36.32,36.22,36.27,56518.0,32.713,32.74,32.6499,32.6949,56518.0
2015-12-21 12:30:00,36.27,36.36,36.25,36.34,52644.0,32.6949,32.7761,32.6769,32.758,52644.0
2015-12-21 13:00:00,36.33,36.38,36.24,36.26,48210.0,32.749,32.7941,32.6679,32.6859,48210.0
2015-12-21 13:30:00,36.26,36.37,36.26,36.27,52051.0,32.6859,32.7851,32.6859,32.6949,52051.0
2015-12-21 14:00:00,36.28,36.28,36.19,36.25,60820.0,32.7039,32.7039,32.6228,32.6769,60820.0
2015-12-21 14:30:00,36.25,36.29,36.23,36.26,64713.0,32.6769,32.713,32.6589,32.6859,64713.0
2015-12-21 15:00:00,36.26,36.38,36.23,36.36,151309.0,32.6859,32.7941,32.6589,32.7761,151309.0
2015-12-21 15:30:00,36.37,36.44,36.34,36.43,525574.0,32.7851,32.8482,32.758,32.8392,525574.0
2015-12-22 09:30:00,36.68,36.93,36.36,36.78,235356.0,33.0645,33.2899,32.7761,33.1547,235356.0
2015-12-22 10:00:00,36.79,36.94,36.69,36.93,114299.0,33.1637,33.2989,33.0735,33.2899,114299.0
2015-12-22 10:30:00,36.92,36.95,36.74,36.78,122636.0,33.2809,33.3079,33.1186,33.1547,122636.0
2015-12-22 11:00:00,36.79,36.88,36.7,36.73,84343.0,33.1637,33.2448,33.0825,33.1096,84343.0
2015-12-22 11:30:00,36.74,36.94,36.74,36.92,132591.0,33.1186,33.2989,33.1186,33.2809,132591.0
2015-12-22 12:00:00,36.93,37.03,36.87,36.98,105769.0,33.2899,33.38,33.2358,33.3349,105769.0
2015-12-22 12:30:00,36.99,37.06,36.98,37.0,66462.0,33.344,33.4071,33.3349,33.353,66462.0
2015-12-22 13:00:00,37.0,37.06,36.96,37.03,100108.0,33.353,33.4071,33.3169,33.38,100108.0
2015-12-22 13:30:00,37.04,37.08,36.98,37.04,90872.0,33.389,33.4251,33.3349,33.389,90872.0
2015-12-22 14:00:00,37.05,37.13,37.05,37.12,97945.0,33.398,33.4702,33.398,33.4611,97945.0
2015-12-22 14:30:00,37.11,37.23,37.11,37.21,128984.0,33.4521,33.5603,33.4521,33.5423,128984.0
2015-12-22 15:00:00,37.21,37.29,37.15,37.25,186194.0,33.5423,33.6144,33.4882,33.5783,186194.0
2015-12-22 15:30:00,37.25,37.26,37.07,37.15,233903.0,33.5783,33.5873,33.4161,33.4882,233903.0
2015-12-23 09:30:00,37.28,37.4,37.11,37.33,92319.0,33.6054,33.7135,33.4521,33.6504,92319.0
2015-12-23 10:00:00,37.33,37.36,37.27,37.31,69908.0,33.6504,33.6775,33.5964,33.6324,69908.0
2015-12-23 10:30:00,37.32,37.41,37.3,37.37,88785.0,33.6414,33.7226,33.6234,33.6865,88785.0
2015-12-23 11:00:00,37.37,37.48,37.36,37.44,46283.0,33.6865,33.7857,33.6775,33.7496,46283.0
2015-12-23 11:30:00,37.45,37.47,37.42,37.44,35874.0,33.7586,33.7766,33.7316,33.7496,35874.0
2015-12-23 12:00:00,37.45,37.58,37.45,37.55,43452.0,33.7586,33.8758,33.7586,33.8488,43452.0
2015-12-23 12:30:00,37.55,37.57,37.47,37.5,33101.0,33.8488,33.8668,33.7766,33.8037,33101.0
2015-12-23 13:00:00,37.51,37.64,37.5,37.6,36627.0,33.8127,33.9299,33.8037,33.8938,36627.0
2015-12-23 13:30:00,37.59,37.6,37.48,37.55,37971.0,33.8848,33.8938,33.7857,33.8488,37971.0
2015-12-23 14:00:00,37.54,37.71,37.52,37.69,61181.0,33.8397,33.993,33.8217,33.975,61181.0
2015-12-23 14:30:00,37.7,37.78,37.66,37.68,103863.0,33.984,34.0561,33.9479,33.9659,103863.0
2015-12-23 15:00:00,37.69,37.73,37.64,37.73,84840.0,33.975,34.011,33.9299,34.011,84840.0
2015-12-23 15:30:00,37.72,37.78,37.66,37.77,279720.0,34.002,34.0561,33.9479,34.0471,279720.0
2015-12-24 09:30:00,37.73,37.83,37.59,37.59,39738.0,34.011,34.1012,33.8848,33.8848,39738.0
2015-12-24 10:00:00,37.59,37.67,37.56,37.66,45247.0,33.8848,33.9569,33.8578,33.9479,45247.0
2015-12-24 10:30:00,37.66,37.68,37.57,37.61,47824.0,33.9479,33.9659,33.8668,33.9028,47824.0
2015-12-24 11:00:00,37.61,37.65,37.52,37.54,54690.0,33.9028,33.9389,33.8217,33.8397,54690.0
2015-12-24 11:30:00,37.54,37.63,37.51,37.61,48055.0,33.8397,33.9209,33.8127,33.9028,48055.0
2015-12-24 12:00:00,37.6,37.64,37.57,37.63,58201.0,33.8938,33.9299,33.8668,33.9209,58201.0
2015-12-24 12:30:00,37.63,37.69,37.42,37.44,84271.0,33.9209,33.975,33.7316,33.7496,84271.0
2015-12-28 09:30:00,37.31,37.43,37.03,37.04,98804.0,33.6324,33.7406,33.38,33.389,98804.0
2015-12-28 10:00:00,37.02,37.04,36.85,36.91,50419.0,33.371,33.389,33.2178,33.2718,50419.0
2015-12-28 10:30:00,36.9,36.91,36.75,36.81,59958.0,33.2628,33.2718,33.1276,33.1817,59958.0
2015-12-28 11:00:00,36.8,37.03,36.78,36.84,66680.0,33.1727,33.38,33.1547,33.2087,66680.0
2015-12-28 11:30:00,36.85,36.97,36.84,36.87,69682.0,33.2178,33.3259,33.2087,33.2358,69682.0
2015-12-28 12:00:00,36.87,37.11,36.87,37.02,95691.0,33.2358,33.4521,33.2358,33.371,95691.0
2015-12-28 12:30:00,37.03,37.21,37.02,37.03,57104.0,33.38,33.5423,33.371,33.38,57104.0
2015-12-28 13:00:00,37.04,37.28,37.04,37.19,46101.0,33.389,33.6054,33.389,33.5242,46101.0
2015-12-28 13:30:00,37.19,37.32,37.12,37.12,53487.0,33.5242,33.6414,33.4611,33.4611,53487.0
2015-12-28 14:00:00,37.12,37.26,37.12,37.19,53166.0,33.4611,33.5873,33.4611,33.5242,53166.0
2015-12-28 14:30:00,37.2,37.29,37.2,37.24,59572.0,33.5333,33.6144,33.5333,33.5693,59572.0
2015-12-28 15:00:00,37.24,37.3,37.22,37.22,89361.0,33.5693,33.6234,33.5513,33.5513,89361.0
2015-12-28 15:30:00,37.22,37.27,37.18,37.25,168073.0,33.5513,33.5964,33.5152,33.5783,168073.0
2015-12-29 09:30:00,37.47,37.7,37.47,37.66,66263.0,33.7766,33.984,33.7766,33.9479,66263.0
2015-12-29 10:00:00,37.65,37.77,37.55,37.76,87603.0,33.9389,34.0471,33.8488,34.0381,87603.0
2015-12-29 10:30:00,37.77,37.79,37.57,37.58,56304.0,34.0471,34.0651,33.8668,33.8758,56304.0
2015-12-29 11:00:00,37.59,37.69,37.59,37.66,48209.0,33.8848,33.975,33.8848,33.9479,48209.0
2015-12-29 11:30:00,37.66,37.69,37.48,37.52,45735.0,33.9479,33.975,33.7857,33.8217,45735.0
2015-12-29 12:00:00,37.52,37.65,37.52,37.62,35315.0,33.8217,33.9389,33.8217,33.9119,35315.0
2015-12-29 12:30:00,37.61,37.62,37.55,37.59,27713.0,33.9028,33.9119,33.8488,33.8848,27713.0
2015-12-29 13:00:00,37.59,37.63,37.55,37.59,31331.0,33.8848,33.9209,33.8488,33.8848,31331.0
2015-12-29 13:30:00,37.58,37.68,37.53,37.65,34263.0,33.8758,33.9659,33.8307,33.9389,34263.0
2015-12-29 14:00:00,37.64,37.68,37.61,37.66,39158.0,33.9299,33.9659,33.9028,33.9479,39158.0
2015-12-29 14:30:00,37.66,37.69,37.61,37.69,44590.0,33.9479,33.975,33.9028,33.975,44590.0
2015-12-29 15:00:00,37.69,37.72,37.61,37.61,65232.0,33.975,34.002,33.9028,33.9028,65232.0
2015-12-29 15:30:00,37.62,37.63,37.53,37.6,98914.0,33.9119,33.9209,33.8307,33.8938,98914.0
2015-12-30 09:30:00,37.53,37.62,37.39,37.56,30352.0,33.8307,33.9119,33.7045,33.8578,30352.0
2015-12-30 10:00:00,37.56,37.65,37.33,37.33,68338.0,33.8578,33.9389,33.6504,33.6504,68338.0
2015-12-30 10:30:00,37.33,37.54,37.33,37.53,39257.0,33.6504,33.8397,33.6504,33.8307,39257.0
2015-12-30 11:00:00,37.53,37.56,37.41,37.55,49064.0,33.8307,33.8578,33.7226,33.8488,49064.0
2015-12-30 11:30:00,37.55,37.6,37.47,37.5,40156.0,33.8488,33.8938,33.7766,33.8037,40156.0
2015-12-30 12:00:00,37.49,37.49,37.35,37.41,39968.0,33.7947,33.7947,33.6685,33.7226,39968.0
2015-12-30 12:30:00,37.41,37.45,37.4,37.43,36562.0,33.7226,33.7586,33.7135,33.7406,36562.0
2015-12-30 13:00:00,37.43,37.44,37.27,37.31,45834.0,33.7406,33.7496,33.5964,33.6324,45834.0
2015-12-30 13:30:00,37.32,37.55,37.32,37.55,57953.0,33.6414,33.8488,33.6414,33.8488,57953.0
2015-12-30 14:00:00,37.54,37.56,37.44,37.48,47746.0,33.8397,33.8578,33.7496,33.7857,47746.0
2015-12-30 14:30:00,37.49,37.55,37.47,37.5,42925.0,33.7947,33.8488,33.7766,33.8037,42925.0
2015-12-30 15:00:00,37.5,37.51,37.42,37.44,54860.0,33.8037,33.8127,33.7316,33.7496,54860.0
2015-12-30 15:30:00,37.43,37.44,37.26,37.27,195165.0,33.7406,33.7496,33.5873,33.5964,195165.0
2015-12-31 09:30:00,37.08,37.24,37.02,37.15,38739.0,33.4251,33.5693,33.371,33.4882,38739.0
2015-12-31 10:00:00,37.14,37.17,36.97,37.01,44514.0,33.4792,33.5062,33.3259,33.362,44514.0
2015-12-31 10:30:00,37.0,37.12,36.92,37.08,56855.0,33.353,33.4611,33.2809,33.4251,56855.0
2015-12-31 11:00:00,37.09,37.19,37.06,37.17,53314.0,33.4341,33.5242,33.4071,33.5062,53314.0
2015-12-31 11:30:00,37.16,37.36,37.13,37.36,54513.0,33.4972,33.6775,33.4702,33.6775,54513.0
2015-12-31 12:00:00,37.36,37.49,37.34,37.46,38990.0,33.6775,33.7947,33.6595,33.7676,38990.0
2015-12-31 12:30:00,37.46,37.46,37.27,37.29,41491.0,33.7676,33.7676,33.5964,33.6144,41491.0
2015-12-31 13:00:00,37.27,37.32,37.18,37.28,45224.0,33.5964,33.6414,33.5152,33.6054,45224.0
2015-12-31 13:30:00,37.28,37.31,37.24,37.28,39991.0,33.6054,33.6324,33.5693,33.6054,39991.0
2015-12-31 14:00:00,37.28,37.29,37.17,37.19,47589.0,33.6054,33.6144,33.5062,33.5242,47589.0
2015-12-31 14:30:00,37.19,37.2,37.11,37.17,39614.0,33.5242,33.5333,33.4521,33.5062,39614.0
2015-12-31 15:00:00,37.17,37.19,37.12,37.12,72419.0,33.5062,33.5242,33.4611,33.4611,72419.0
2015-12-31 15:30:00,37.12,37.21,36.91,36.91,177250.0,33.4611,33.5423,33.2718,33.2718,177250.0
2016-01-04 09:30:00,36.08,36.21,35.81,36.15,60049.0,32.5237,32.6408,32.2803,32.5868,60049.0
2016-01-04 10:00:00,36.12,36.31,36.0,36.22,119150.0,32.5597,32.731,32.4515,32.6499,119150.0
2016-01-04 10:30:00,36.2,36.25,35.91,35.91,99559.0,32.6318,32.6769,32.3704,32.3704,99559.0
2016-01-04 11:00:00,35.93,35.97,35.77,35.89,81095.0,32.3884,32.4245,32.2442,32.3524,81095.0
2016-01-04 11:30:00,35.89,36.26,35.88,36.22,97057.0,32.3524,32.6859,32.3434,32.6499,97057.0
2016-01-04 12:00:00,36.21,36.3,36.03,36.16,81416.0,32.6408,32.722,32.4786,32.5958,81416.0
2016-01-04 12:30:00,36.13,36.3,36.11,36.23,41063.0,32.5687,32.722,32.5507,32.6589,41063.0
2016-01-04 13:00:00,36.23,36.45,36.21,36.36,76626.0,32.6589,32.8572,32.6408,32.7761,76626.0
2016-01-04 13:30:00,36.35,36.42,36.32,36.37,74675.0,32.767,32.8301,32.74,32.7851,74675.0
2016-01-04 14:00:00,36.36,36.44,36.31,36.36,81346.0,32.7761,32.8482,32.731,32.7761,81346.0
2016-01-04 14:30:00,36.36,36.42,36.3,36.41,93936.0,32.7761,32.8301,32.722,32.8211,93936.0
2016-01-04 15:00:00,36.41,36.41,36.14,36.2,132939.0,32.8211,32.8211,32.5777,32.6318,132939.0
2016-01-04 15:30:00,36.2,36.56,36.19,36.53,277172.0,32.6318,32.9563,32.6228,32.9293,277172.0
2016-01-05 09:30:00,36.65,37.02,36.57,36.84,192271.0,33.0375,33.371,32.9654,33.2087,192271.0
2016-01-05 10:00:00,36.84,36.85,36.38,36.4,104228.0,33.2087,33.2178,32.7941,32.8121,104228.0
2016-01-05 10:30:00,36.38,36.73,36.38,36.57,87874.0,32.7941,33.1096,32.7941,32.9654,87874.0
2016-01-05 11:00:00,36.56,36.58,36.2,36.22,121916.0,32.9563,32.9744,32.6318,32.6499,121916.0
2016-01-05 11:30:00,36.21,36.31,36.16,36.18,75194.0,32.6408,32.731,32.5958,32.6138,75194.0
2016-01-05 12:00:00,36.2,36.2,36.03,36.05,92338.0,32.6318,32.6318,32.4786,32.4966,92338.0
2016-01-05 12:30:00,36.04,36.05,35.92,36.0,82074.0,32.4876,32.4966,32.3794,32.4515,82074.0
2016-01-05 13:00:00,36.0,36.19,35.95,36.0,127885.0,32.4515,32.6228,32.4065,32.4515,127885.0
2016-01-05 13:30:00,36.0,36.14,35.99,36.09,119799.0,32.4515,32.5777,32.4425,32.5327,119799.0
2016-01-05 14:00:00,36.09,36.29,36.07,36.27,127190.0,32.5327,32.713,32.5146,32.6949,127190.0
2016-01-05 14:30:00,36.27,36.31,36.08,36.09,109893.0,32.6949,32.731,32.5237,32.5327,109893.0
2016-01-05 15:00:00,36.09,36.18,36.0,36.16,143345.0,32.5327,32.6138,32.4515,32.5958,143345.0
2016-01-05 15:30:00,36.16,36.18,35.97,35.98,550741.0,32.5958,32.6138,32.4245,32.4335,550741.0
2016-01-06 09:30:00,35.42,35.46,35.01,35.09,135805.0,31.9287,31.9648,31.5591,31.6312,135805.0
2016-01-06 10:00:00,35.09,35.11,34.89,35.03,142847.0,31.6312,31.6493,31.4509,31.5771,142847.0
2016-01-06 10:30:00,35.03,35.03,34.84,34.98,87376.0,31.5771,31.5771,31.4059,31.5321,87376.0
2016-01-06 11:00:00,34.98,35.04,34.85,35.0,117893.0,31.5321,31.5862,31.4149,31.5501,117893.0
2016-01-06 11:30:00,35.0,35.02,34.82,34.83,87144.0,31.5501,31.5681,31.3878,31.3969,87144.0
2016-01-06 12:00:00,34.84,34.84,34.76,34.8,93142.0,31.4059,31.4059,31.3338,31.3698,93142.0
2016-01-06 12:30:00,34.8,34.94,34.77,34.9,95910.0,31.3698,31.496,31.3428,31.46,95910.0
2016-01-06 13:00:00,34.89,34.89,34.66,34.71,113339.0,31.4509,31.4509,31.2436,31.2887,113339.0
2016-01-06 13:30:00,34.71,34.72,34.66,34.71,82930.0,31.2887,31.2977,31.2436,31.2887,82930.0
2016-01-06 14:00:00,34.7,34.73,34.6,34.72,106125.0,31.2797,31.3067,31.1895,31.2977,106125.0
2016-01-06 14:30:00,34.71,34.73,34.43,34.45,159983.0,31.2887,31.3067,31.0363,31.0543,159983.0
2016-01-06 15:00:00,34.45,34.62,34.45,34.51,161287.0,31.0543,31.2076,31.0543,31.1084,161287.0
2016-01-06 15:30:00,34.51,34.64,34.48,34.58,613621.0,31.1084,31.2256,31.0814,31.1715,613621.0
2016-01-07 09:30:00,33.54,33.78,33.32,33.53,379185.0,30.234,30.4504,30.0357,30.225,379185.0
2016-01-07 10:00:00,33.52,33.9,33.5,33.8,220958.0,30.216,30.5585,30.198,30.4684,220958.0
2016-01-07 10:30:00,33.81,34.14,33.8,33.96,201798.0,30.4774,30.7749,30.4684,30.6126,201798.0
2016-01-07 11:00:00,33.97,34.04,33.68,33.84,159336.0,30.6216,30.6847,30.3602,30.5044,159336.0
2016-01-07 11:30:00,33.84,33.87,33.6,33.62,244237.0,30.5044,30.5315,30.2881,30.3061,244237.0
2016-01-07 12:00:00,33.62,33.78,33.6,33.73,148310.0,30.3061,30.4504,30.2881,30.4053,148310.0
2016-01-07 12:30:00,33.73,33.75,33.5,33.52,101800.0,30.4053,30.4233,30.198,30.216,101800.0
2016-01-07 13:00:00,33.52,33.59,33.41,33.58,137020.0,30.216,30.2791,30.1168,30.2701,137020.0
2016-01-07 13:30:00,33.58,33.59,33.31,33.34,106520.0,30.2701,30.2791,30.0267,30.0537,106520.0
2016-01-07 14:00:00,33.34,33.4,33.24,33.3,104731.0,30.0537,30.1078,29.9636,30.0177,104731.0
2016-01-07 14:30:00,33.3,33.58,33.29,33.45,192219.0,30.0177,30.2701,30.0087,30.1529,192219.0
2016-01-07 15:00:00,33.45,33.48,33.14,33.15,262709.0,30.1529,30.1799,29.8734,29.8825,262709.0
2016-01-07 15:30:00,33.14,33.35,33.1,33.19,539954.0,29.8734,30.0627,29.8374,29.9185,539954.0
2016-01-08 09:30:00,33.36,33.7,33.31,33.65,189218.0,30.0718,30.3782,30.0267,30.3332,189218.0
2016-01-08 10:00:00,33.64,33.64,33.4,33.54,162939.0,30.3242,30.3242,30.1078,30.234,162939.0
2016-01-08 10:30:00,33.54,33.62,33.42,33.48,171983.0,30.234,30.3061,30.1258,30.1799,171983.0
2016-01-08 11:00:00,33.47,33.52,33.22,33.26,163447.0,30.1709,30.216,29.9456,29.9816,163447.0
2016-01-08 11:30:00,33.27,33.44,33.17,33.39,144977.0,29.9906,30.1439,29.9005,30.0988,144977.0
2016-01-08 12:00:00,33.4,33.49,33.35,33.46,110098.0,30.1078,30.1889,30.0627,30.1619,110098.0
2016-01-08 12:30:00,33.46,33.47,33.36,33.41,112779.0,30.1619,30.1709,30.0718,30.1168,112779.0
2016-01-08 13:00:00,33.4,33.4,33.21,33.21,128511.0,30.1078,30.1078,29.9365,29.9365,128511.0
2016-01-08 13:30:00,33.21,33.23,33.02,33.04,234275.0,29.9365,29.9546,29.7653,29.7833,234275.0
2016-01-08 14:00:00,33.05,33.11,32.7,32.74,227041.0,29.7923,29.8464,29.4768,29.5129,227041.0
2016-01-08 14:30:00,32.73,32.8,32.65,32.66,309183.0,29.5039,29.567,29.4317,29.4408,309183.0
2016-01-08 15:00:00,32.66,32.66,32.55,32.57,358033.0,29.4408,29.4408,29.3416,29.3596,358033.0
2016-01-08 15:30:00,32.57,32.57,32.31,32.37,426575.0,29.3596,29.3596,29.1253,29.1793,426575.0
2016-01-11 09:30:00,32.58,32.82,32.28,32.28,92733.0,29.3686,29.585,29.0982,29.0982,92733.0
2016-01-11 10:00:00,32.27,32.39,32.19,32.33,129503.0,29.0892,29.1974,29.0171,29.1433,129503.0
2016-01-11 10:30:00,32.33,32.39,32.03,32.06,137676.0,29.1433,29.1974,28.8729,28.8999,137676.0
2016-01-11 11:00:00,32.03,32.08,31.89,31.96,128189.0,28.8729,28.9179,28.7467,28.8098,128189.0
2016-01-11 11:30:00,31.95,32.08,31.9,31.96,79180.0,28.8007,28.9179,28.7557,28.8098,79180.0
2016-01-11 12:00:00,31.96,32.02,31.83,31.85,93474.0,28.8098,28.8638,28.6926,28.7106,93474.0
2016-01-11 12:30:00,31.86,31.95,31.77,31.81,104984.0,28.7196,28.8007,28.6385,28.6745,104984.0
2016-01-11 13:00:00,31.81,31.85,31.7,31.72,72753.0,28.6745,28.7106,28.5754,28.5934,72753.0
2016-01-11 13:30:00,31.72,31.81,31.71,31.72,68122.0,28.5934,28.6745,28.5844,28.5934,68122.0
2016-01-11 14:00:00,31.72,31.84,31.67,31.81,168783.0,28.5934,28.7016,28.5483,28.6745,168783.0
2016-01-11 14:30:00,31.83,31.94,31.78,31.92,125661.0,28.6926,28.7917,28.6475,28.7737,125661.0
2016-01-11 15:00:00,31.92,32.28,31.91,32.27,231894.0,28.7737,29.0982,28.7647,29.0892,231894.0
2016-01-11 15:30:00,32.27,32.42,32.22,32.23,549501.0,29.0892,29.2244,29.0441,29.0531,549501.0
2016-01-12 09:30:00,32.53,32.72,32.43,32.55,142323.0,29.3236,29.4948,29.2334,29.3416,142323.0
2016-01-12 10:00:00,32.54,32.58,32.23,32.25,161093.0,29.3326,29.3686,29.0531,29.0712,161093.0
2016-01-12 10:30:00,32.24,32.27,32.13,32.22,122472.0,29.0622,29.0892,28.963,29.0441,122472.0
2016-01-12 11:00:00,32.22,32.23,32.03,32.09,61835.0,29.0441,29.0531,28.8729,28.9269,61835.0
2016-01-12 11:30:00,32.08,32.23,31.98,32.15,119237.0,28.9179,29.0531,28.8278,28.981,119237.0
2016-01-12 12:00:00,32.15,32.35,32.14,32.22,158359.0,28.981,29.1613,28.972,29.0441,158359.0
2016-01-12 12:30:00,32.21,32.26,32.03,32.09,57871.0,29.0351,29.0802,28.8729,28.9269,57871.0
2016-01-12 13:00:00,32.09,32.21,32.08,32.12,171500.0,28.9269,29.0351,28.9179,28.954,171500.0
2016-01-12 13:30:00,32.12,32.25,32.06,32.2,340303.0,28.954,29.0712,28.8999,29.0261,340303.0
2016-01-12 14:00:00,32.19,32.25,32.06,32.21,145762.0,29.0171,29.0712,28.8999,29.0351,145762.0
2016-01-12 14:30:00,32.2,32.36,32.19,32.21,357165.0,29.0261,29.1703,29.0171,29.0351,357165.0
2016-01-12 15:00:00,32.22,32.24,32.01,32.16,313915.0,29.0441,29.0622,28.8548,28.99,313915.0
2016-01-12 15:30:00,32.16,32.24,32.04,32.18,735586.0,28.99,29.0622,28.8819,29.0081,735586.0
2016-01-13 09:30:00,32.54,32.91,32.51,32.75,206171.0,29.3326,29.6661,29.3055,29.5219,206171.0
2016-01-13 10:00:00,32.74,32.85,32.64,32.73,202879.0,29.5129,29.612,29.4227,29.5039,202879.0
2016-01-13 10:30:00,32.72,32.72,32.5,32.61,187224.0,29.4948,29.4948,29.2965,29.3957,187224.0
2016-01-13 11:00:00,32.59,32.61,32.42,32.49,113270.0,29.3777,29.3957,29.2244,29.2875,113270.0
2016-01-13 11:30:00,32.48,32.56,32.16,32.2,133490.0,29.2785,29.3506,28.99,29.0261,133490.0
2016-01-13 12:00:00,32.2,32.21,32.02,32.03,117071.0,29.0261,29.0351,28.8638,28.8729,117071.0
2016-01-13 12:30:00,32.02,32.02,31.69,31.73,135308.0,28.8638,28.8638,28.5664,28.6024,135308.0
2016-01-13 13:00:00,31.75,31.79,31.57,31.59,74284.0,28.6205,28.6565,28.4582,28.4762,74284.0
2016-01-13 13:30:00,31.58,31.61,31.31,31.33,136220.0,28.4672,28.4943,28.2238,28.2419,136220.0
2016-01-13 14:00:00,31.32,31.41,31.16,31.28,171019.0,28.2328,28.314,28.0886,28.1968,171019.0
2016-01-13 14:30:00,31.28,31.28,30.9,31.06,143337.0,28.1968,28.1968,27.8542,27.9985,143337.0
2016-01-13 15:00:00,31.05,31.2,30.98,31.16,255151.0,27.9895,28.1247,27.9264,28.0886,255151.0
2016-01-13 15:30:00,31.16,31.17,30.93,30.98,499135.0,28.0886,28.0976,27.8813,27.9264,499135.0
2016-01-14 09:30:00,31.08,31.08,30.5,30.53,141734.0,28.0165,28.0165,27.4937,27.5207,141734.0
2016-01-14 10:00:00,30.56,30.77,30.47,30.77,280513.0,27.5477,27.737,27.4666,27.737,280513.0
2016-01-14 10:30:00,30.76,31.17,30.7,30.94,269528.0,27.728,28.0976,27.6739,27.8903,269528.0
2016-01-14 11:00:00,30.94,30.99,30.68,30.71,107629.0,27.8903,27.9354,27.6559,27.683,107629.0
2016-01-14 11:30:00,30.72,30.85,30.66,30.85,142241.0,27.692,27.8092,27.6379,27.8092,142241.0
2016-01-14 12:00:00,30.85,31.09,30.8,31.09,418642.0,27.8092,28.0255,27.7641,28.0255,418642.0
2016-01-14 12:30:00,31.09,31.26,31.05,31.12,194498.0,28.0255,28.1788,27.9895,28.0526,194498.0
2016-01-14 13:00:00,31.1,31.47,31.1,31.4,122640.0,28.0345,28.3681,28.0345,28.305,122640.0
2016-01-14 13:30:00,31.4,31.43,31.24,31.32,172077.0,28.305,28.332,28.1607,28.2328,172077.0
2016-01-14 14:00:00,31.32,31.42,31.27,31.32,108200.0,28.2328,28.323,28.1878,28.2328,108200.0
2016-01-14 14:30:00,31.32,31.38,31.28,31.35,133174.0,28.2328,28.2869,28.1968,28.2599,133174.0
2016-01-14 15:00:00,31.35,31.37,31.25,31.29,221988.0,28.2599,28.2779,28.1697,28.2058,221988.0
2016-01-14 15:30:00,31.29,31.3,31.14,31.2,398531.0,28.2058,28.2148,28.0706,28.1247,398531.0
2016-01-15 09:30:00,30.52,30.74,30.26,30.3,372029.0,27.5117,27.71,27.2773,27.3134,372029.0
2016-01-15 10:00:00,30.28,30.54,30.27,30.44,471754.0,27.2953,27.5297,27.2863,27.4396,471754.0
2016-01-15 10:30:00,30.43,30.56,30.37,30.39,278650.0,27.4306,27.5477,27.3765,27.3945,278650.0
2016-01-15 11:00:00,30.39,30.43,29.93,29.94,218211.0,27.3945,27.4306,26.9798,26.9889,218211.0
2016-01-15 11:30:00,29.95,30.07,29.87,29.94,95860.0,26.9979,27.106,26.9258,26.9889,95860.0
2016-01-15 12:00:00,29.93,29.96,29.69,29.73,106978.0,26.9798,27.0069,26.7635,26.7996,106978.0
2016-01-15 12:30:00,29.72,29.77,29.52,29.75,142732.0,26.7905,26.8356,26.6103,26.8176,142732.0
2016-01-15 13:00:00,29.75,29.86,29.56,29.84,288447.0,26.8176,26.9167,26.6463,26.8987,288447.0
2016-01-15 13:30:00,29.84,30.13,29.82,30.08,230238.0,26.8987,27.1601,26.8807,27.1151,230238.0
2016-01-15 14:00:00,30.08,30.16,29.97,30.01,225458.0,27.1151,27.1872,27.0159,27.052,225458.0
2016-01-15 14:30:00,30.01,30.35,30.0,30.34,144868.0,27.052,27.3584,27.0429,27.3494,144868.0
2016-01-15 15:00:00,30.33,30.36,30.11,30.28,200742.0,27.3404,27.3675,27.1421,27.2953,200742.0
2016-01-15 15:30:00,30.28,30.28,30.14,30.24,605882.0,27.2953,27.2953,27.1691,27.2593,605882.0
2016-01-19 09:30:00,30.7,30.71,29.95,30.15,161984.0,27.6739,27.683,26.9979,27.1782,161984.0
2016-01-19 10:00:00,30.15,30.28,30.07,30.21,222095.0,27.1782,27.2953,27.106,27.2322,222095.0
2016-01-19 10:30:00,30.21,30.3,29.98,29.99,166603.0,27.2322,27.3134,27.0249,27.0339,166603.0
2016-01-19 11:00:00,30.0,30.01,29.82,30.0,162244.0,27.0429,27.052,26.8807,27.0429,162244.0
2016-01-19 11:30:00,30.0,30.11,29.97,30.05,222882.0,27.0429,27.1421,27.0159,27.088,222882.0
2016-01-19 12:00:00,30.05,30.07,29.93,30.01,147038.0,27.088,27.106,26.9798,27.052,147038.0
2016-01-19 12:30:00,30.01,30.06,29.95,30.01,116447.0,27.052,27.097,26.9979,27.052,116447.0
2016-01-19 13:00:00,30.01,30.09,29.93,30.04,140359.0,27.052,27.1241,26.9798,27.079,140359.0
2016-01-19 13:30:00,30.05,30.17,29.99,30.17,335850.0,27.088,27.1962,27.0339,27.1962,335850.0
2016-01-19 14:00:00,30.17,30.18,29.82,29.97,389349.0,27.1962,27.2052,26.8807,27.0159,389349.0
2016-01-19 14:30:00,29.98,30.05,29.94,30.05,206119.0,27.0249,27.088,26.9889,27.088,206119.0
2016-01-19 15:00:00,30.04,30.18,30.01,30.17,274302.0,27.079,27.2052,27.052,27.1962,274302.0
2016-01-19 15:30:00,30.17,30.32,30.1,30.17,1009428.0,27.1962,27.3314,27.1331,27.1962,1009428.0
2016-01-20 09:30:00,29.98,30.43,29.45,29.47,370303.0,27.0249,27.4306,26.5472,26.5652,370303.0
2016-01-20 10:00:00,29.49,29.59,29.31,29.47,261202.0,26.5832,26.6734,26.421,26.5652,261202.0
2016-01-20 10:30:00,29.47,29.51,29.27,29.39,254897.0,26.5652,26.6012,26.3849,26.4931,254897.0
2016-01-20 11:00:00,29.38,29.69,29.38,29.64,221444.0,26.4841,26.7635,26.4841,26.7184,221444.0
2016-01-20 11:30:00,29.64,29.72,29.39,29.47,165992.0,26.7184,26.7905,26.4931,26.5652,165992.0
2016-01-20 12:00:00,29.46,29.51,29.14,29.23,262965.0,26.5562,26.6012,26.2677,26.3488,262965.0
2016-01-20 12:30:00,29.23,29.43,29.11,29.38,159963.0,26.3488,26.5291,26.2407,26.4841,159963.0
2016-01-20 13:00:00,29.38,29.52,29.28,29.41,140624.0,26.4841,26.6103,26.3939,26.5111,140624.0
2016-01-20 13:30:00,29.41,29.8,29.4,29.75,105094.0,26.5111,26.8627,26.5021,26.8176,105094.0
2016-01-20 14:00:00,29.74,29.81,29.56,29.68,226148.0,26.8086,26.8717,26.6463,26.7545,226148.0
2016-01-20 14:30:00,29.68,29.74,29.54,29.67,230775.0,26.7545,26.8086,26.6283,26.7455,230775.0
2016-01-20 15:00:00,29.67,29.98,29.59,29.97,496082.0,26.7455,27.0249,26.6734,27.0159,496082.0
2016-01-20 15:30:00,29.97,30.0,29.69,29.76,490122.0,27.0159,27.0429,26.7635,26.8266,490122.0
2016-01-21 09:30:00,29.75,29.99,29.48,29.53,177835.0,26.8176,27.0339,26.5742,26.6193,177835.0
2016-01-21 10:00:00,29.54,30.18,29.54,30.15,275102.0,26.6283,27.2052,26.6283,27.1782,275102.0
2016-01-21 10:30:00,30.15,30.16,29.84,29.84,258375.0,27.1782,27.1872,26.8987,26.8987,258375.0
2016-01-21 11:00:00,29.84,30.05,29.75,29.8,158667.0,26.8987,27.088,26.8176,26.8627,158667.0
2016-01-21 11:30:00,29.8,30.1,29.8,30.08,143772.0,26.8627,27.1331,26.8627,27.1151,143772.0
2016-01-21 12:00:00,30.09,30.22,30.09,30.2,101253.0,27.1241,27.2413,27.1241,27.2232,101253.0
2016-01-21 12:30:00,30.2,30.22,29.95,30.0,103522.0,27.2232,27.2413,26.9979,27.0429,103522.0
2016-01-21 13:00:00,30.02,30.14,29.85,29.94,315208.0,27.061,27.1691,26.9077,26.9889,315208.0
2016-01-21 13:30:00,29.94,30.01,29.81,29.94,175500.0,26.9889,27.052,26.8717,26.9889,175500.0
2016-01-21 14:00:00,29.94,29.97,29.65,29.78,146637.0,26.9889,27.0159,26.7274,26.8446,146637.0
2016-01-21 14:30:00,29.78,29.97,29.75,29.93,77986.0,26.8446,27.0159,26.8176,26.9798,77986.0
2016-01-21 15:00:00,29.91,29.92,29.77,29.84,109830.0,26.9618,26.9708,26.8356,26.8987,109830.0
2016-01-21 15:30:00,29.84,30.01,29.83,29.91,417880.0,26.8987,27.052,26.8897,26.9618,417880.0
2016-01-22 09:30:00,30.46,30.63,30.05,30.19,254330.0,27.4576,27.6108,27.088,27.2142,254330.0
2016-01-22 10:00:00,30.21,30.39,30.1,30.22,202283.0,27.2322,27.3945,27.1331,27.2413,202283.0
2016-01-22 10:30:00,30.23,30.3,29.88,29.89,203033.0,27.2503,27.3134,26.9348,26.9438,203033.0
2016-01-22 11:00:00,29.9,30.02,29.78,29.99,145802.0,26.9528,27.061,26.8446,27.0339,145802.0
2016-01-22 11:30:00,29.98,29.99,29.75,29.84,90137.0,27.0249,27.0339,26.8176,26.8987,90137.0
2016-01-22 12:00:00,29.83,30.21,29.82,30.08,244431.0,26.8897,27.2322,26.8807,27.1151,244431.0
2016-01-22 12:30:00,30.08,30.19,29.99,30.18,116182.0,27.1151,27.2142,27.0339,27.2052,116182.0
2016-01-22 13:00:00,30.19,30.24,30.1,30.16,114082.0,27.2142,27.2593,27.1331,27.1872,114082.0
2016-01-22 13:30:00,30.17,30.28,30.13,30.27,121357.0,27.1962,27.2953,27.1601,27.2863,121357.0
2016-01-22 14:00:00,30.28,30.31,30.1,30.11,110820.0,27.2953,27.3224,27.1331,27.1421,110820.0
2016-01-22 14:30:00,30.11,30.18,30.02,30.18,161017.0,27.1421,27.2052,27.061,27.2052,161017.0
2016-01-22 15:00:00,30.18,30.25,30.15,30.2,234085.0,27.2052,27.2683,27.1782,27.2232,234085.0
2016-01-22 15:30:00,30.19,30.28,30.14,30.28,401717.0,27.2142,27.2953,27.1691,27.2953,401717.0
2016-01-25 09:30:00,30.28,30.32,29.99,30.12,250026.0,27.2953,27.3314,27.0339,27.1511,250026.0
2016-01-25 10:00:00,30.12,30.32,30.0,30.05,133145.0,27.1511,27.3314,27.0429,27.088,133145.0
2016-01-25 10:30:00,30.03,30.06,29.9,29.93,192604.0,27.07,27.097,26.9528,26.9798,192604.0
2016-01-25 11:00:00,29.92,30.04,29.82,30.01,133624.0,26.9708,27.079,26.8807,27.052,133624.0
2016-01-25 11:30:00,30.01,30.09,29.95,30.03,103088.0,27.052,27.1241,26.9979,27.07,103088.0
2016-01-25 12:00:00,30.02,30.1,29.97,30.07,166745.0,27.061,27.1331,27.0159,27.106,166745.0
2016-01-25 12:30:00,30.07,30.08,29.95,30.07,193146.0,27.106,27.1151,26.9979,27.106,193146.0
2016-01-25 13:00:00,30.06,30.15,30.04,30.06,87181.0,27.097,27.1782,27.079,27.097,87181.0
2016-01-25 13:30:00,30.05,30.1,29.95,29.96,107638.0,27.088,27.1331,26.9979,27.0069,107638.0
2016-01-25 14:00:00,29.95,30.07,29.92,30.02,202694.0,26.9979,27.106,26.9708,27.061,202694.0
2016-01-25 14:30:00,30.01,30.02,29.86,29.94,242751.0,27.052,27.061,26.9167,26.9889,242751.0
2016-01-25 15:00:00,29.94,30.02,29.82,29.84,356849.0,26.9889,27.061,26.8807,26.8987,356849.0
2016-01-25 15:30:00,29.83,29.92,29.81,29.86,702909.0,26.8897,26.9708,26.8717,26.9167,702909.0
2016-01-26 09:30:00,30.14,30.47,29.88,30.24,253417.0,27.1691,27.4666,26.9348,27.2593,253417.0
2016-01-26 10:00:00,30.25,30.56,30.25,30.48,149738.0,27.2683,27.5477,27.2683,27.4756,149738.0
2016-01-26 10:30:00,30.48,30.62,30.38,30.39,112523.0,27.4756,27.6018,27.3855,27.3945,112523.0
2016-01-26 11:00:00,30.39,30.55,30.39,30.5,136528.0,27.3945,27.5387,27.3945,27.4937,136528.0
2016-01-26 11:30:00,30.5,30.52,30.38,30.49,88942.0,27.4937,27.5117,27.3855,27.4846,88942.0
2016-01-26 12:00:00,30.49,30.65,30.42,30.64,78214.0,27.4846,27.6289,27.4215,27.6199,78214.0
2016-01-26 12:30:00,30.65,30.66,30.42,30.43,87189.0,27.6289,27.6379,27.4215,27.4306,87189.0
2016-01-26 13:00:00,30.44,30.47,30.33,30.4,84691.0,27.4396,27.4666,27.3404,27.4035,84691.0
2016-01-26 13:30:00,30.41,30.42,30.3,30.36,76859.0,27.4125,27.4215,27.3134,27.3675,76859.0
2016-01-26 14:00:00,30.36,30.42,30.33,30.34,90234.0,27.3675,27.4215,27.3404,27.3494,90234.0
2016-01-26 14:30:00,30.34,30.36,30.22,30.22,165388.0,27.3494,27.3675,27.2413,27.2413,165388.0
2016-01-26 15:00:00,30.22,30.25,30.1,30.19,172300.0,27.2413,27.2683,27.1331,27.2142,172300.0
2016-01-26 15:30:00,30.18,30.27,30.1,30.27,430235.0,27.2052,27.2863,27.1331,27.2863,430235.0
2016-01-27 09:30:00,30.12,30.36,29.94,30.32,171637.0,27.1511,27.3675,26.9889,27.3314,171637.0
2016-01-27 10:00:00,30.33,30.36,30.09,30.12,165250.0,27.3404,27.3675,27.1241,27.1511,165250.0
2016-01-27 10:30:00,30.13,30.44,30.13,30.39,94010.0,27.1601,27.4396,27.1601,27.3945,94010.0
2016-01-27 11:00:00,30.4,30.57,30.36,30.55,92732.0,27.4035,27.5568,27.3675,27.5387,92732.0
2016-01-27 11:30:00,30.55,30.76,30.54,30.6,106857.0,27.5387,27.728,27.5297,27.5838,106857.0
2016-01-27 12:00:00,30.59,30.69,30.57,30.57,180503.0,27.5748,27.6649,27.5568,27.5568,180503.0
2016-01-27 12:30:00,30.58,30.58,30.49,30.51,194570.0,27.5658,27.5658,27.4846,27.5027,194570.0
2016-01-27 13:00:00,30.51,30.56,30.44,30.49,111531.0,27.5027,27.5477,27.4396,27.4846,111531.0
2016-01-27 13:30:00,30.5,30.56,30.44,30.54,215523.0,27.4937,27.5477,27.4396,27.5297,215523.0
2016-01-27 14:00:00,30.53,30.59,30.18,30.4,232764.0,27.5207,27.5748,27.2052,27.4035,232764.0
2016-01-27 14:30:00,30.4,30.45,30.28,30.32,359562.0,27.4035,27.4486,27.2953,27.3314,359562.0
2016-01-27 15:00:00,30.32,30.34,29.56,30.15,439438.0,27.3314,27.3494,26.6463,27.1782,439438.0
2016-01-27 15:30:00,30.14,30.24,30.09,30.13,368221.0,27.1691,27.2593,27.1241,27.1601,368221.0
2016-01-28 09:30:00,30.48,30.64,30.34,30.46,172083.0,27.4756,27.6199,27.3494,27.4576,172083.0
2016-01-28 10:00:00,30.46,30.5,30.25,30.27,276908.0,27.4576,27.4937,27.2683,27.2863,276908.0
2016-01-28 10:30:00,30.27,30.34,30.13,30.3,216349.0,27.2863,27.3494,27.1601,27.3134,216349.0
2016-01-28 11:00:00,30.3,30.45,30.25,30.25,86486.0,27.3134,27.4486,27.2683,27.2683,86486.0
2016-01-28 11:30:00,30.24,30.32,30.01,30.01,187170.0,27.2593,27.3314,27.052,27.052,187170.0
2016-01-28 12:00:00,30.01,30.31,30.01,30.3,265161.0,27.052,27.3224,27.052,27.3134,265161.0
2016-01-28 12:30:00,30.31,30.43,30.3,30.33,93785.0,27.3224,27.4306,27.3134,27.3404,93785.0
2016-01-28 13:00:00,30.32,30.36,30.13,30.29,120029.0,27.3314,27.3675,27.1601,27.3044,120029.0
2016-01-28 13:30:00,30.3,30.32,30.03,30.04,156715.0,27.3134,27.3314,27.07,27.079,156715.0
2016-01-28 14:00:00,30.04,30.29,30.04,30.29,85739.0,27.079,27.3044,27.079,27.3044,85739.0
2016-01-28 14:30:00,30.29,30.34,30.17,30.32,108835.0,27.3044,27.3494,27.1962,27.3314,108835.0
2016-01-28 15:00:00,30.32,30.4,30.24,30.27,144835.0,27.3314,27.4035,27.2593,27.2863,144835.0
2016-01-28 15:30:00,30.26,30.33,30.2,30.24,291363.0,27.2773,27.3404,27.2232,27.2593,291363.0
2016-01-29 09:30:00,30.33,30.4,29.96,30.36,67647.0,27.3404,27.4035,27.0069,27.3675,67647.0
2016-01-29 10:00:00,30.37,30.44,30.22,30.26,153548.0,27.3765,27.4396,27.2413,27.2773,153548.0
2016-01-29 10:30:00,30.26,30.27,30.05,30.21,146115.0,27.2773,27.2863,27.088,27.2322,146115.0
2016-01-29 11:00:00,30.21,30.32,30.19,30.27,169468.0,27.2322,27.3314,27.2142,27.2863,169468.0
2016-01-29 11:30:00,30.27,30.36,30.2,30.29,129297.0,27.2863,27.3675,27.2232,27.3044,129297.0
2016-01-29 12:00:00,30.3,30.4,30.27,30.4,159584.0,27.3134,27.4035,27.2863,27.4035,159584.0
2016-01-29 12:30:00,30.4,30.4,30.31,30.34,116897.0,27.4035,27.4035,27.3224,27.3494,116897.0
2016-01-29 13:00:00,30.35,30.37,30.26,30.27,113414.0,27.3584,27.3765,27.2773,27.2863,113414.0
2016-01-29 13:30:00,30.27,30.33,30.17,30.2,133255.0,27.2863,27.3404,27.1962,27.2232,133255.0
2016-01-29 14:00:00,30.2,30.29,30.16,30.23,240583.0,27.2232,27.3044,27.1872,27.2503,240583.0
2016-01-29 14:30:00,30.23,30.45,30.19,30.23,228782.0,27.2503,27.4486,27.2142,27.2503,228782.0
2016-01-29 15:00:00,30.24,30.29,30.18,30.29,390268.0,27.2593,27.3044,27.2052,27.3044,390268.0
2016-01-29 15:30:00,30.29,30.67,30.22,30.57,643170.0,27.3044,27.6469,27.2413,27.5568,643170.0
2016-02-01 09:30:00,30.26,30.38,30.17,30.32,145092.0,27.2773,27.3855,27.1962,27.3314,145092.0
2016-02-01 10:00:00,30.33,30.33,30.17,30.2,168412.0,27.3404,27.3404,27.1962,27.2232,168412.0
2016-02-01 10:30:00,30.2,30.32,30.16,30.22,112399.0,27.2232,27.3314,27.1872,27.2413,112399.0
2016-02-01 11:00:00,30.22,30.29,30.12,30.29,447808.0,27.2413,27.3044,27.1511,27.3044,447808.0
2016-02-01 11:30:00,30.29,30.35,30.21,30.23,113859.0,27.3044,27.3584,27.2322,27.2503,113859.0
2016-02-01 12:00:00,30.23,30.27,30.01,30.03,489400.0,27.2503,27.2863,27.052,27.07,489400.0
2016-02-01 12:30:00,30.04,30.13,30.04,30.05,58000.0,27.079,27.1601,27.079,27.088,58000.0
2016-02-01 13:00:00,30.05,30.16,30.02,30.15,84237.0,27.088,27.1872,27.061,27.1782,84237.0
2016-02-01 13:30:00,30.14,30.15,30.0,30.06,291688.0,27.1691,27.1782,27.0429,27.097,291688.0
2016-02-01 14:00:00,30.06,30.08,29.96,30.05,115752.0,27.097,27.1151,27.0069,27.088,115752.0
2016-02-01 14:30:00,30.05,30.11,30.0,30.04,232481.0,27.088,27.1421,27.0429,27.079,232481.0
2016-02-01 15:00:00,30.04,30.4,30.03,30.3,302606.0,27.079,27.4035,27.07,27.3134,302606.0
2016-02-01 15:30:00,30.3,30.3,30.1,30.13,552196.0,27.3134,27.3134,27.1331,27.1601,552196.0
2016-02-02 09:30:00,29.78,29.78,29.45,29.48,187115.0,26.8446,26.8446,26.5472,26.5742,187115.0
2016-02-02 10:00:00,29.48,29.52,29.22,29.27,249356.0,26.5742,26.6103,26.3398,26.3849,249356.0
2016-02-02 10:30:00,29.26,29.27,28.97,28.98,365407.0,26.3759,26.3849,26.1145,26.1235,365407.0
2016-02-02 11:00:00,28.98,29.26,28.96,29.24,282077.0,26.1235,26.3759,26.1055,26.3579,282077.0
2016-02-02 11:30:00,29.24,29.38,29.21,29.24,236584.0,26.3579,26.4841,26.3308,26.3579,236584.0
2016-02-02 12:00:00,29.24,29.25,29.07,29.08,162435.0,26.3579,26.3669,26.2046,26.2136,162435.0
2016-02-02 12:30:00,29.08,29.19,29.06,29.12,182877.0,26.2136,26.3128,26.1956,26.2497,182877.0
2016-02-02 13:00:00,29.13,29.25,29.1,29.25,292521.0,26.2587,26.3669,26.2317,26.3669,292521.0
2016-02-02 13:30:00,29.23,29.24,29.13,29.16,172783.0,26.3488,26.3579,26.2587,26.2857,172783.0
2016-02-02 14:00:00,29.16,29.26,29.12,29.16,181467.0,26.2857,26.3759,26.2497,26.2857,181467.0
2016-02-02 14:30:00,29.16,29.36,29.15,29.24,175284.0,26.2857,26.466,26.2767,26.3579,175284.0
2016-02-02 15:00:00,29.24,29.25,29.11,29.21,378232.0,26.3579,26.3669,26.2407,26.3308,378232.0
2016-02-02 15:30:00,29.21,29.3,29.19,29.19,662290.0,26.3308,26.4119,26.3128,26.3128,662290.0
2016-02-03 09:30:00,29.5,29.57,29.02,29.07,108290.0,26.5922,26.6553,26.1595,26.2046,108290.0
2016-02-03 10:00:00,29.05,29.05,28.53,28.61,181339.0,26.1866,26.1866,25.7178,25.79,181339.0
2016-02-03 10:30:00,28.6,29.03,28.44,28.98,204289.0,25.7809,26.1686,25.6367,26.1235,204289.0
2016-02-03 11:00:00,28.97,28.99,28.66,28.92,95779.0,26.1145,26.1325,25.835,26.0694,95779.0
2016-02-03 11:30:00,28.92,29.08,28.83,28.96,80267.0,26.0694,26.2136,25.9883,26.1055,80267.0
2016-02-03 12:00:00,28.95,29.05,28.87,29.0,63496.0,26.0964,26.1866,26.0243,26.1415,63496.0
2016-02-03 12:30:00,28.97,29.08,28.89,29.08,117059.0,26.1145,26.2136,26.0424,26.2136,117059.0
2016-02-03 13:00:00,29.06,29.1,28.91,28.94,105138.0,26.1956,26.2317,26.0604,26.0874,105138.0
2016-02-03 13:30:00,28.93,28.93,28.77,28.8,60857.0,26.0784,26.0784,25.9342,25.9612,60857.0
2016-02-03 14:00:00,28.8,29.16,28.79,29.11,144188.0,25.9612,26.2857,25.9522,26.2407,144188.0
2016-02-03 14:30:00,29.11,29.16,28.98,29.12,185422.0,26.2407,26.2857,26.1235,26.2497,185422.0
2016-02-03 15:00:00,29.12,29.28,29.0,29.04,193296.0,26.2497,26.3939,26.1415,26.1776,193296.0
2016-02-03 15:30:00,29.02,29.13,28.94,29.13,385057.0,26.1595,26.2587,26.0874,26.2587,385057.0
2016-02-04 09:30:00,29.11,29.37,29.04,29.37,107124.0,26.2407,26.475,26.1776,26.475,107124.0
2016-02-04 10:00:00,29.38,29.72,29.15,29.67,151526.0,26.4841,26.7905,26.2767,26.7455,151526.0
2016-02-04 10:30:00,29.67,30.0,29.66,29.93,179394.0,26.7455,27.0429,26.7365,26.9798,179394.0
2016-02-04 11:00:00,29.93,29.93,29.46,29.46,78464.0,26.9798,26.9798,26.5562,26.5562,78464.0
2016-02-04 11:30:00,29.46,29.51,29.33,29.44,152539.0,26.5562,26.6012,26.439,26.5381,152539.0
2016-02-04 12:00:00,29.44,29.69,29.4,29.6,92044.0,26.5381,26.7635,26.5021,26.6824,92044.0
2016-02-04 12:30:00,29.59,29.72,29.53,29.61,77141.0,26.6734,26.7905,26.6193,26.6914,77141.0
2016-02-04 13:00:00,29.6,29.72,29.49,29.52,58861.0,26.6824,26.7905,26.5832,26.6103,58861.0
2016-02-04 13:30:00,29.51,29.57,29.38,29.43,70974.0,26.6012,26.6553,26.4841,26.5291,70974.0
2016-02-04 14:00:00,29.43,29.5,29.4,29.42,124418.0,26.5291,26.5922,26.5021,26.5201,124418.0
2016-02-04 14:30:00,29.41,29.49,29.36,29.48,104947.0,26.5111,26.5832,26.466,26.5742,104947.0
2016-02-04 15:00:00,29.47,29.54,29.39,29.43,136163.0,26.5652,26.6283,26.4931,26.5291,136163.0
2016-02-04 15:30:00,29.43,29.59,29.41,29.56,405802.0,26.5291,26.6734,26.5111,26.6463,405802.0
2016-02-05 09:30:00,29.48,29.88,29.48,29.73,98019.0,26.5742,26.9348,26.5742,26.7996,98019.0
2016-02-05 10:00:00,29.72,29.8,29.5,29.52,114018.0,26.7905,26.8627,26.5922,26.6103,114018.0
2016-02-05 10:30:00,29.52,29.62,29.42,29.48,408195.0,26.6103,26.7004,26.5201,26.5742,408195.0
2016-02-05 11:00:00,29.48,29.5,29.29,29.33,231985.0,26.5742,26.5922,26.4029,26.439,231985.0
2016-02-05 11:30:00,29.33,29.41,29.26,29.33,186502.0,26.439,26.5111,26.3759,26.439,186502.0
2016-02-05 12:00:00,29.33,29.39,29.29,29.34,111527.0,26.439,26.4931,26.4029,26.448,111527.0
2016-02-05 12:30:00,29.34,29.37,29.2,29.3,290824.0,26.448,26.475,26.3218,26.4119,290824.0
2016-02-05 13:00:00,29.3,29.4,29.3,29.37,105854.0,26.4119,26.5021,26.4119,26.475,105854.0
2016-02-05 13:30:00,29.37,29.38,29.28,29.33,222816.0,26.475,26.4841,26.3939,26.439,222816.0
2016-02-05 14:00:00,29.33,29.33,29.18,29.21,140391.0,26.439,26.439,26.3038,26.3308,140391.0
2016-02-05 14:30:00,29.2,29.23,29.03,29.06,137808.0,26.3218,26.3488,26.1686,26.1956,137808.0
2016-02-05 15:00:00,29.05,29.13,28.94,29.0,170627.0,26.1866,26.2587,26.0874,26.1415,170627.0
2016-02-05 15:30:00,29.0,29.0,28.87,28.93,396800.0,26.1415,26.1415,26.0243,26.0784,396800.0
2016-02-08 09:30:00,28.32,28.48,28.12,28.27,182464.0,25.5285,25.6728,25.3483,25.4835,182464.0
2016-02-08 10:00:00,28.26,28.43,28.19,28.29,86240.0,25.4745,25.6277,25.4114,25.5015,86240.0
2016-02-08 10:30:00,28.28,28.42,28.05,28.05,183667.0,25.4925,25.6187,25.2852,25.2852,183667.0
2016-02-08 11:00:00,28.06,28.12,27.92,28.02,201840.0,25.2942,25.3483,25.168,25.2581,201840.0
2016-02-08 11:30:00,28.01,28.04,27.88,27.99,112412.0,25.2491,25.2761,25.1319,25.2311,112412.0
2016-02-08 12:00:00,28.0,28.03,27.9,27.93,101169.0,25.2401,25.2671,25.1499,25.177,101169.0
2016-02-08 12:30:00,27.94,27.97,27.72,27.73,215236.0,25.186,25.213,24.9877,24.9967,215236.0
2016-02-08 13:00:00,27.73,27.77,27.67,27.75,81007.0,24.9967,25.0328,24.9426,25.0147,81007.0
2016-02-08 13:30:00,27.75,27.8,27.32,27.33,126088.0,25.0147,25.0598,24.6271,24.6361,126088.0
2016-02-08 14:00:00,27.32,27.34,27.13,27.2,283326.0,24.6271,24.6451,24.4558,24.5189,283326.0
2016-02-08 14:30:00,27.2,27.22,27.12,27.16,162397.0,24.5189,24.537,24.4468,24.4829,162397.0
2016-02-08 15:00:00,27.16,27.27,27.07,27.11,382144.0,24.4829,24.582,24.4018,24.4378,382144.0
2016-02-08 15:30:00,27.11,27.29,27.1,27.24,1035657.0,24.4378,24.6001,24.4288,24.555,1035657.0
2016-02-09 09:30:00,26.64,26.75,26.41,26.57,348218.0,24.0141,24.1133,23.8068,23.951,348218.0
2016-02-09 10:00:00,26.56,26.78,26.25,26.33,374985.0,23.942,24.1403,23.6626,23.7347,374985.0
2016-02-09 10:30:00,26.32,26.33,26.12,26.13,301389.0,23.7257,23.7347,23.5454,23.5544,301389.0
2016-02-09 11:00:00,26.12,26.58,26.12,26.51,329417.0,23.5454,23.9601,23.5454,23.897,329417.0
2016-02-09 11:30:00,26.5,26.62,26.42,26.55,194446.0,23.8879,23.9961,23.8158,23.933,194446.0
2016-02-09 12:00:00,26.56,26.86,26.56,26.82,211708.0,23.942,24.2125,23.942,24.1764,211708.0
2016-02-09 12:30:00,26.81,26.91,26.7,26.73,137310.0,24.1674,24.2575,24.0682,24.0953,137310.0
2016-02-09 13:00:00,26.73,26.75,26.53,26.6,141565.0,24.0953,24.1133,23.915,23.9781,141565.0
2016-02-09 13:30:00,26.6,26.69,26.54,26.61,194271.0,23.9781,24.0592,23.924,23.9871,194271.0
2016-02-09 14:00:00,26.61,26.78,26.59,26.63,245814.0,23.9871,24.1403,23.9691,24.0051,245814.0
2016-02-09 14:30:00,26.63,26.81,26.62,26.77,464649.0,24.0051,24.1674,23.9961,24.1313,464649.0
2016-02-09 15:00:00,26.77,26.95,26.67,26.74,480992.0,24.1313,24.2936,24.0412,24.1043,480992.0
2016-02-09 15:30:00,26.73,26.81,26.63,26.73,661576.0,24.0953,24.1674,24.0051,24.0953,661576.0
2016-02-10 09:30:00,28.07,28.68,26.68,27.03,387537.0,25.3032,25.8531,24.0502,24.3657,387537.0
2016-02-10 10:00:00,27.02,27.51,26.99,27.37,251074.0,24.3567,24.7984,24.3296,24.6722,251074.0
2016-02-10 10:30:00,27.37,27.59,27.27,27.42,178772.0,24.6722,24.8705,24.582,24.7173,178772.0
2016-02-10 11:00:00,27.42,27.46,27.3,27.35,144484.0,24.7173,24.7533,24.6091,24.6542,144484.0
2016-02-10 11:30:00,27.34,27.67,27.32,27.59,326123.0,24.6451,24.9426,24.6271,24.8705,326123.0
2016-02-10 12:00:00,27.59,27.71,27.4,27.68,156097.0,24.8705,24.9787,24.6992,24.9516,156097.0
2016-02-10 12:30:00,27.67,27.77,27.54,27.73,115740.0,24.9426,25.0328,24.8254,24.9967,115740.0
2016-02-10 13:00:00,27.73,27.77,27.53,27.58,131394.0,24.9967,25.0328,24.8164,24.8615,131394.0
2016-02-10 13:30:00,27.58,27.6,27.4,27.52,164990.0,24.8615,24.8795,24.6992,24.8074,164990.0
2016-02-10 14:00:00,27.53,27.53,27.4,27.47,127332.0,24.8164,24.8164,24.6992,24.7623,127332.0
2016-02-10 14:30:00,27.46,27.54,27.38,27.45,141641.0,24.7533,24.8254,24.6812,24.7443,141641.0
2016-02-10 15:00:00,27.45,27.53,27.38,27.44,191103.0,24.7443,24.8164,24.6812,24.7353,191103.0
2016-02-10 15:30:00,27.43,27.47,27.25,27.26,689010.0,24.7263,24.7623,24.564,24.573,689010.0
2016-02-11 09:30:00,26.7,27.02,25.87,26.07,483848.0,24.0682,24.3567,23.32,23.5003,483848.0
2016-02-11 10:00:00,26.06,26.28,25.97,26.03,288726.0,23.4913,23.6896,23.4102,23.4643,288726.0
2016-02-11 10:30:00,26.02,26.1,25.86,25.92,271547.0,23.4552,23.5274,23.311,23.3651,271547.0
2016-02-11 11:00:00,25.91,26.07,25.86,25.9,179767.0,23.3561,23.5003,23.311,23.3471,179767.0
2016-02-11 11:30:00,25.9,25.92,25.76,25.84,284023.0,23.3471,23.3651,23.2209,23.293,284023.0
2016-02-11 12:00:00,25.83,25.96,25.74,25.91,244422.0,23.284,23.4012,23.2028,23.3561,244422.0
2016-02-11 12:30:00,25.9,26.04,25.85,25.98,142133.0,23.3471,23.4733,23.302,23.4192,142133.0
2016-02-11 13:00:00,25.99,26.23,25.96,26.08,202532.0,23.4282,23.6446,23.4012,23.5093,202532.0
2016-02-11 13:30:00,26.08,26.19,26.03,26.07,190589.0,23.5093,23.6085,23.4643,23.5003,190589.0
2016-02-11 14:00:00,26.07,26.07,25.87,25.91,258672.0,23.5003,23.5003,23.32,23.3561,258672.0
2016-02-11 14:30:00,25.92,26.32,25.85,26.12,316395.0,23.3651,23.7257,23.302,23.5454,316395.0
2016-02-11 15:00:00,26.13,26.16,25.95,26.05,236348.0,23.5544,23.5814,23.3921,23.4823,236348.0
2016-02-11 15:30:00,26.05,26.19,25.96,25.96,644351.0,23.4823,23.6085,23.4012,23.4012,644351.0
2016-02-12 09:30:00,25.97,26.52,25.86,26.16,342596.0,23.4102,23.906,23.311,23.5814,342596.0
2016-02-12 10:00:00,26.18,26.6,26.04,26.41,234524.0,23.5995,23.9781,23.4733,23.8068,234524.0
2016-02-12 10:30:00,26.41,26.49,26.35,26.44,287062.0,23.8068,23.8789,23.7527,23.8339,287062.0
2016-02-12 11:00:00,26.44,26.87,26.43,26.87,318073.0,23.8339,24.2215,23.8248,24.2215,318073.0
2016-02-12 11:30:00,26.88,26.9,26.69,26.73,241214.0,24.2305,24.2485,24.0592,24.0953,241214.0
2016-02-12 12:00:00,26.73,27.05,26.71,27.01,292261.0,24.0953,24.3837,24.0772,24.3477,292261.0
2016-02-12 12:30:00,27.01,27.02,26.88,26.95,197293.0,24.3477,24.3567,24.2305,24.2936,197293.0
2016-02-12 13:00:00,26.94,26.98,26.82,26.82,203927.0,24.2846,24.3206,24.1764,24.1764,203927.0
2016-02-12 13:30:00,26.82,26.85,26.6,26.62,136787.0,24.1764,24.2034,23.9781,23.9961,136787.0
2016-02-12 14:00:00,26.62,26.67,26.45,26.51,264593.0,23.9961,24.0412,23.8429,23.897,264593.0
2016-02-12 14:30:00,26.52,26.59,26.41,26.47,267043.0,23.906,23.9691,23.8068,23.8609,267043.0
2016-02-12 15:00:00,26.48,26.63,26.41,26.63,269295.0,23.8699,24.0051,23.8068,24.0051,269295.0
2016-02-12 15:30:00,26.62,26.67,26.54,26.59,583521.0,23.9961,24.0412,23.924,23.9691,583521.0
2016-02-16 09:30:00,27.09,27.4,27.01,27.26,351565.0,24.4198,24.6992,24.3477,24.573,351565.0
2016-02-16 10:00:00,27.25,27.61,27.17,27.61,379663.0,24.564,24.8885,24.4919,24.8885,379663.0
2016-02-16 10:30:00,27.6,27.8,27.58,27.74,275805.0,24.8795,25.0598,24.8615,25.0057,275805.0
2016-02-16 11:00:00,27.74,27.86,27.69,27.83,225513.0,25.0057,25.1139,24.9606,25.0868,225513.0
2016-02-16 11:30:00,27.84,28.04,27.83,28.0,156896.0,25.0959,25.2761,25.0868,25.2401,156896.0
2016-02-16 12:00:00,28.0,28.11,27.93,27.98,155184.0,25.2401,25.3392,25.177,25.2221,155184.0
2016-02-16 12:30:00,27.99,28.0,27.84,27.95,122699.0,25.2311,25.2401,25.0959,25.195,122699.0
2016-02-16 13:00:00,27.95,28.11,27.95,28.07,189258.0,25.195,25.3392,25.195,25.3032,189258.0
2016-02-16 13:30:00,28.08,28.15,28.0,28.11,153804.0,25.3122,25.3753,25.2401,25.3392,153804.0
2016-02-16 14:00:00,28.11,28.22,28.1,28.22,137809.0,25.3392,25.4384,25.3302,25.4384,137809.0
2016-02-16 14:30:00,28.22,28.23,28.02,28.02,167843.0,25.4384,25.4474,25.2581,25.2581,167843.0
2016-02-16 15:00:00,28.02,28.15,27.98,28.15,282989.0,25.2581,25.3753,25.2221,25.3753,282989.0
2016-02-16 15:30:00,28.15,28.17,27.99,28.17,598577.0,25.3753,25.3933,25.2311,25.3933,598577.0
2016-02-17 09:30:00,28.58,29.12,28.58,29.1,271727.0,25.7629,26.2497,25.7629,26.2317,271727.0
2016-02-17 10:00:00,29.1,29.42,28.91,29.33,367743.0,26.2317,26.5201,26.0604,26.439,367743.0
2016-02-17 10:30:00,29.34,29.47,29.23,29.45,237787.0,26.448,26.5652,26.3488,26.5472,237787.0
2016-02-17 11:00:00,29.45,29.61,29.31,29.44,174805.0,26.5472,26.6914,26.421,26.5381,174805.0
2016-02-17 11:30:00,29.44,29.52,29.3,29.39,200137.0,26.5381,26.6103,26.4119,26.4931,200137.0
2016-02-17 12:00:00,29.39,29.42,29.28,29.29,158009.0,26.4931,26.5201,26.3939,26.4029,158009.0
2016-02-17 12:30:00,29.29,29.55,29.29,29.48,199447.0,26.4029,26.6373,26.4029,26.5742,199447.0
2016-02-17 13:00:00,29.47,29.47,29.31,29.31,118891.0,26.5652,26.5652,26.421,26.421,118891.0
2016-02-17 13:30:00,29.31,29.45,29.16,29.42,223141.0,26.421,26.5472,26.2857,26.5201,223141.0
2016-02-17 14:00:00,29.41,29.48,29.23,29.37,138378.0,26.5111,26.5742,26.3488,26.475,138378.0
2016-02-17 14:30:00,29.37,29.42,29.18,29.19,120393.0,26.475,26.5201,26.3038,26.3128,120393.0
2016-02-17 15:00:00,29.2,29.3,29.19,29.27,198080.0,26.3218,26.4119,26.3128,26.3849,198080.0
2016-02-17 15:30:00,29.26,29.28,29.19,29.24,437803.0,26.3759,26.3939,26.3128,26.3579,437803.0
2016-02-18 09:30:00,29.28,29.42,29.04,29.42,160494.0,26.3939,26.5201,26.1776,26.5201,160494.0
2016-02-18 10:00:00,29.44,29.49,29.07,29.26,186820.0,26.5381,26.5832,26.2046,26.3759,186820.0
2016-02-18 10:30:00,29.27,29.38,29.15,29.34,215339.0,26.3849,26.4841,26.2767,26.448,215339.0
2016-02-18 11:00:00,29.34,29.34,28.91,28.93,243130.0,26.448,26.448,26.0604,26.0784,243130.0
2016-02-18 11:30:00,28.93,29.04,28.79,28.85,122079.0,26.0784,26.1776,25.9522,26.0063,122079.0
2016-02-18 12:00:00,28.85,29.01,28.74,28.96,325913.0,26.0063,26.1505,25.9071,26.1055,325913.0
2016-02-18 12:30:00,28.96,28.96,28.83,28.85,74711.0,26.1055,26.1055,25.9883,26.0063,74711.0
2016-02-18 13:00:00,28.85,28.96,28.78,28.83,182826.0,26.0063,26.1055,25.9432,25.9883,182826.0
2016-02-18 13:30:00,28.84,28.92,28.79,28.84,97028.0,25.9973,26.0694,25.9522,25.9973,97028.0
2016-02-18 14:00:00,28.84,28.9,28.81,28.82,169172.0,25.9973,26.0514,25.9702,25.9793,169172.0
2016-02-18 14:30:00,28.83,28.88,28.76,28.82,102866.0,25.9883,26.0333,25.9252,25.9793,102866.0
2016-02-18 15:00:00,28.82,28.94,28.82,28.89,248824.0,25.9793,26.0874,25.9793,26.0424,248824.0
2016-02-18 15:30:00,28.88,28.89,28.75,28.75,669518.0,26.0333,26.0424,25.9162,25.9162,669518.0
2016-02-19 09:30:00,28.46,28.6,28.33,28.36,173831.0,25.6547,25.7809,25.5376,25.5646,173831.0
2016-02-19 10:00:00,28.36,28.69,28.31,28.51,126715.0,25.5646,25.8621,25.5195,25.6998,126715.0
2016-02-19 10:30:00,28.5,28.58,28.45,28.45,134683.0,25.6908,25.7629,25.6457,25.6457,134683.0
2016-02-19 11:00:00,28.43,28.69,28.38,28.68,132812.0,25.6277,25.8621,25.5826,25.8531,132812.0
2016-02-19 11:30:00,28.69,28.77,28.64,28.71,122934.0,25.8621,25.9342,25.817,25.8801,122934.0
2016-02-19 12:00:00,28.72,28.8,28.71,28.74,58654.0,25.8891,25.9612,25.8801,25.9071,58654.0
2016-02-19 12:30:00,28.74,28.85,28.74,28.79,81937.0,25.9071,26.0063,25.9071,25.9522,81937.0
2016-02-19 13:00:00,28.8,28.84,28.76,28.78,119688.0,25.9612,25.9973,25.9252,25.9432,119688.0
2016-02-19 13:30:00,28.78,28.85,28.74,28.78,110624.0,25.9432,26.0063,25.9071,25.9432,110624.0
2016-02-19 14:00:00,28.79,28.82,28.73,28.81,138530.0,25.9522,25.9793,25.8981,25.9702,138530.0
2016-02-19 14:30:00,28.81,28.87,28.75,28.85,214522.0,25.9702,26.0243,25.9162,26.0063,214522.0
2016-02-19 15:00:00,28.85,28.93,28.83,28.92,134593.0,26.0063,26.0784,25.9883,26.0694,134593.0
2016-02-19 15:30:00,28.92,29.02,28.86,28.93,402802.0,26.0694,26.1595,26.0153,26.0784,402802.0
2016-02-22 09:30:00,29.3,29.59,29.29,29.51,227430.0,26.4119,26.6734,26.4029,26.6012,227430.0
2016-02-22 10:00:00,29.5,29.66,29.49,29.52,175414.0,26.5922,26.7365,26.5832,26.6103,175414.0
2016-02-22 10:30:00,29.53,29.54,29.29,29.3,97218.0,26.6193,26.6283,26.4029,26.4119,97218.0
2016-02-22 11:00:00,29.29,29.29,29.17,29.26,58812.0,26.4029,26.4029,26.2948,26.3759,58812.0
2016-02-22 11:30:00,29.26,29.26,29.12,29.15,62982.0,26.3759,26.3759,26.2497,26.2767,62982.0
2016-02-22 12:00:00,29.16,29.16,29.05,29.06,93541.0,26.2857,26.2857,26.1866,26.1956,93541.0
2016-02-22 12:30:00,29.07,29.07,28.85,28.86,162330.0,26.2046,26.2046,26.0063,26.0153,162330.0
2016-02-22 13:00:00,28.87,28.97,28.86,28.95,225190.0,26.0243,26.1145,26.0153,26.0964,225190.0
2016-02-22 13:30:00,28.96,29.19,28.95,29.1,223733.0,26.1055,26.3128,26.0964,26.2317,223733.0
2016-02-22 14:00:00,29.1,29.12,28.99,29.09,73887.0,26.2317,26.2497,26.1325,26.2226,73887.0
2016-02-22 14:30:00,29.08,29.08,28.97,28.99,94690.0,26.2136,26.2136,26.1145,26.1325,94690.0
2016-02-22 15:00:00,28.99,29.07,28.95,29.05,151890.0,26.1325,26.2046,26.0964,26.1866,151890.0
2016-02-22 15:30:00,29.04,29.07,28.98,28.99,389651.0,26.1776,26.2046,26.1235,26.1325,389651.0
2016-02-23 09:30:00,28.91,29.31,28.32,28.96,133276.0,26.0604,26.421,25.5285,26.1055,133276.0
2016-02-23 10:00:00,28.98,29.07,28.57,28.62,265241.0,26.1235,26.2046,25.7539,25.799,265241.0
2016-02-23 10:30:00,28.62,28.72,28.42,28.44,298058.0,25.799,25.8891,25.6187,25.6367,298058.0
2016-02-23 11:00:00,28.45,28.45,28.26,28.35,241611.0,25.6457,25.6457,25.4745,25.5556,241611.0
2016-02-23 11:30:00,28.35,28.5,28.31,28.41,106786.0,25.5556,25.6908,25.5195,25.6097,106786.0
2016-02-23 12:00:00,28.41,28.45,28.39,28.41,158285.0,25.6097,25.6457,25.5916,25.6097,158285.0
2016-02-23 12:30:00,28.42,28.5,28.41,28.48,49536.0,25.6187,25.6908,25.6097,25.6728,49536.0
2016-02-23 13:00:00,28.48,28.67,28.47,28.67,120473.0,25.6728,25.844,25.6638,25.844,120473.0
2016-02-23 13:30:00,28.66,28.66,28.57,28.65,83855.0,25.835,25.835,25.7539,25.826,83855.0
2016-02-23 14:00:00,28.65,28.78,28.62,28.73,77394.0,25.826,25.9432,25.799,25.8981,77394.0
2016-02-23 14:30:00,28.73,28.74,28.6,28.68,193012.0,25.8981,25.9071,25.7809,25.8531,193012.0
2016-02-23 15:00:00,28.68,28.69,28.6,28.6,167456.0,25.8531,25.8621,25.7809,25.7809,167456.0
2016-02-23 15:30:00,28.61,28.78,28.6,28.63,423675.0,25.79,25.9432,25.7809,25.808,423675.0
2016-02-24 09:30:00,28.01,28.12,27.89,27.9,169916.0,25.2579,25.3571,25.1497,25.1587,169916.0
2016-02-24 10:00:00,27.9,27.92,27.74,27.75,223112.0,25.1587,25.1767,25.0144,25.0234,223112.0
2016-02-24 10:30:00,27.76,27.93,27.7,27.89,120800.0,25.0324,25.1857,24.9783,25.1497,120800.0
2016-02-24 11:00:00,27.88,28.0,27.83,27.99,254634.0,25.1406,25.2488,25.0956,25.2398,254634.0
2016-02-24 11:30:00,27.99,28.26,27.98,28.22,100350.0,25.2398,25.4833,25.2308,25.4472,100350.0
2016-02-24 12:00:00,28.24,28.46,28.21,28.32,126302.0,25.4653,25.6637,25.4382,25.5374,126302.0
2016-02-24 12:30:00,28.32,28.39,28.28,28.35,56126.0,25.5374,25.6005,25.5013,25.5645,56126.0
2016-02-24 13:00:00,28.36,28.52,28.36,28.5,167038.0,25.5735,25.7178,25.5735,25.6997,167038.0
2016-02-24 13:30:00,28.5,28.53,28.44,28.49,147573.0,25.6997,25.7268,25.6456,25.6907,147573.0
2016-02-24 14:00:00,28.49,28.73,28.49,28.73,173279.0,25.6907,25.9071,25.6907,25.9071,173279.0
2016-02-24 14:30:00,28.73,28.8,28.63,28.79,131152.0,25.9071,25.9702,25.8169,25.9612,131152.0
2016-02-24 15:00:00,28.79,28.92,28.77,28.91,193428.0,25.9612,26.0785,25.9432,26.0694,193428.0
2016-02-24 15:30:00,28.9,28.91,28.78,28.79,305529.0,26.0604,26.0694,25.9522,25.9612,305529.0
2016-02-25 09:30:00,28.8,28.98,28.73,28.83,184370.0,25.9702,26.1326,25.9071,25.9973,184370.0
2016-02-25 10:00:00,28.82,28.83,28.54,28.78,89103.0,25.9883,25.9973,25.7358,25.9522,89103.0
2016-02-25 10:30:00,28.78,28.98,28.67,28.93,122938.0,25.9522,26.1326,25.853,26.0875,122938.0
2016-02-25 11:00:00,28.92,29.02,28.83,28.83,232971.0,26.0785,26.1686,25.9973,25.9973,232971.0
2016-02-25 11:30:00,28.83,28.93,28.77,28.92,102145.0,25.9973,26.0875,25.9432,26.0785,102145.0
2016-02-25 12:00:00,28.92,28.95,28.88,28.91,42737.0,26.0785,26.1055,26.0424,26.0694,42737.0
2016-02-25 12:30:00,28.91,28.94,28.87,28.9,95362.0,26.0694,26.0965,26.0334,26.0604,95362.0
2016-02-25 13:00:00,28.9,29.14,28.89,29.12,64726.0,26.0604,26.2768,26.0514,26.2588,64726.0
2016-02-25 13:30:00,29.12,29.2,29.1,29.15,65451.0,26.2588,26.3309,26.2408,26.2859,65451.0
2016-02-25 14:00:00,29.15,29.23,29.12,29.2,92830.0,26.2859,26.358,26.2588,26.3309,92830.0
2016-02-25 14:30:00,29.2,29.21,29.13,29.19,110122.0,26.3309,26.34,26.2678,26.3219,110122.0
2016-02-25 15:00:00,29.19,29.29,29.16,29.24,123025.0,26.3219,26.4121,26.2949,26.367,123025.0
2016-02-25 15:30:00,29.24,29.39,29.23,29.39,258328.0,26.367,26.5023,26.358,26.5023,258328.0
2016-02-26 09:30:00,29.64,29.84,29.6,29.68,127444.0,26.7277,26.9081,26.6916,26.7638,127444.0
2016-02-26 10:00:00,29.67,29.76,29.56,29.69,133558.0,26.7548,26.8359,26.6556,26.7728,133558.0
2016-02-26 10:30:00,29.69,30.01,29.69,30.01,59799.0,26.7728,27.0614,26.7728,27.0614,59799.0
2016-02-26 11:00:00,30.02,30.16,30.01,30.01,95913.0,27.0704,27.1966,27.0614,27.0614,95913.0
2016-02-26 11:30:00,29.99,30.12,29.91,30.08,90211.0,27.0433,27.1605,26.9712,27.1245,90211.0
2016-02-26 12:00:00,30.09,30.22,30.03,30.18,130864.0,27.1335,27.2507,27.0794,27.2147,130864.0
2016-02-26 12:30:00,30.18,30.29,30.17,30.23,112820.0,27.2147,27.3138,27.2056,27.2597,112820.0
2016-02-26 13:00:00,30.23,30.29,30.19,30.21,95569.0,27.2597,27.3138,27.2237,27.2417,95569.0
2016-02-26 13:30:00,30.21,30.23,30.02,30.05,82505.0,27.2417,27.2597,27.0704,27.0974,82505.0
2016-02-26 14:00:00,30.05,30.08,29.87,29.87,91757.0,27.0974,27.1245,26.9351,26.9351,91757.0
2016-02-26 14:30:00,29.86,29.94,29.72,29.73,102061.0,26.9261,26.9982,26.7998,26.8089,102061.0
2016-02-26 15:00:00,29.73,29.87,29.73,29.83,150211.0,26.8089,26.9351,26.8089,26.899,150211.0
2016-02-26 15:30:00,29.83,29.91,29.76,29.77,273060.0,26.899,26.9712,26.8359,26.8449,273060.0
2016-02-29 09:30:00,29.74,29.9,29.55,29.58,147036.0,26.8179,26.9622,26.6466,26.6736,147036.0
2016-02-29 10:00:00,29.6,29.66,29.45,29.53,206623.0,26.6916,26.7457,26.5564,26.6285,206623.0
2016-02-29 10:30:00,29.53,29.57,29.48,29.52,105678.0,26.6285,26.6646,26.5834,26.6195,105678.0
2016-02-29 11:00:00,29.52,29.57,29.46,29.5,71080.0,26.6195,26.6646,26.5654,26.6015,71080.0
2016-02-29 11:30:00,29.51,29.68,29.51,29.56,74752.0,26.6105,26.7638,26.6105,26.6556,74752.0
2016-02-29 12:00:00,29.56,29.57,29.44,29.52,60069.0,26.6556,26.6646,26.5474,26.6195,60069.0
2016-02-29 12:30:00,29.51,29.58,29.48,29.51,62693.0,26.6105,26.6736,26.5834,26.6105,62693.0
2016-02-29 13:00:00,29.51,29.6,29.49,29.55,67699.0,26.6105,26.6916,26.5924,26.6466,67699.0
2016-02-29 13:30:00,29.55,29.58,29.54,29.58,135662.0,26.6466,26.6736,26.6375,26.6736,135662.0
2016-02-29 14:00:00,29.57,29.62,29.43,29.55,123013.0,26.6646,26.7097,26.5383,26.6466,123013.0
2016-02-29 14:30:00,29.54,29.56,29.41,29.42,123876.0,26.6375,26.6556,26.5203,26.5293,123876.0
2016-02-29 15:00:00,29.42,29.48,29.34,29.48,147694.0,26.5293,26.5834,26.4572,26.5834,147694.0
2016-02-29 15:30:00,29.47,29.52,29.35,29.35,386085.0,26.5744,26.6195,26.4662,26.4662,386085.0
2016-03-01 09:30:00,29.53,29.69,29.45,29.59,101484.0,26.6285,26.7728,26.5564,26.6826,101484.0
2016-03-01 10:00:00,29.61,29.73,29.47,29.71,132975.0,26.7007,26.8089,26.5744,26.7908,132975.0
2016-03-01 10:30:00,29.7,29.91,29.69,29.91,146892.0,26.7818,26.9712,26.7728,26.9712,146892.0
2016-03-01 11:00:00,29.91,30.24,29.9,30.24,140869.0,26.9712,27.2688,26.9622,27.2688,140869.0
2016-03-01 11:30:00,30.24,30.49,30.23,30.48,133744.0,27.2688,27.4942,27.2597,27.4852,133744.0
2016-03-01 12:00:00,30.47,30.57,30.38,30.4,131252.0,27.4762,27.5663,27.395,27.413,131252.0
2016-03-01 12:30:00,30.4,30.43,30.27,30.34,64346.0,27.413,27.4401,27.2958,27.3589,64346.0
2016-03-01 13:00:00,30.34,30.47,30.28,30.4,129707.0,27.3589,27.4762,27.3048,27.413,129707.0
2016-03-01 13:30:00,30.41,30.41,30.26,30.3,108786.0,27.4221,27.4221,27.2868,27.3229,108786.0
2016-03-01 14:00:00,30.3,30.31,30.22,30.25,72701.0,27.3229,27.3319,27.2507,27.2778,72701.0
2016-03-01 14:30:00,30.25,30.42,30.24,30.42,110509.0,27.2778,27.4311,27.2688,27.4311,110509.0
2016-03-01 15:00:00,30.43,30.54,30.38,30.39,142578.0,27.4401,27.5393,27.395,27.404,142578.0
2016-03-01 15:30:00,30.39,30.43,30.28,30.35,347972.0,27.404,27.4401,27.3048,27.3679,347972.0
2016-03-02 09:30:00,30.44,30.93,30.33,30.57,114176.0,27.4491,27.891,27.3499,27.5663,114176.0
2016-03-02 10:00:00,30.58,30.67,30.5,30.62,185002.0,27.5753,27.6565,27.5032,27.6114,185002.0
2016-03-02 10:30:00,30.62,30.85,30.51,30.84,147328.0,27.6114,27.8188,27.5122,27.8098,147328.0
2016-03-02 11:00:00,30.84,30.98,30.81,30.88,120119.0,27.8098,27.936,27.7828,27.8459,120119.0
2016-03-02 11:30:00,30.88,30.91,30.61,30.61,111239.0,27.8459,27.8729,27.6024,27.6024,111239.0
2016-03-02 12:00:00,30.61,30.67,30.55,30.63,121205.0,27.6024,27.6565,27.5483,27.6204,121205.0
2016-03-02 12:30:00,30.63,30.69,30.54,30.57,76058.0,27.6204,27.6745,27.5393,27.5663,76058.0
2016-03-02 13:00:00,30.57,30.61,30.44,30.49,62753.0,27.5663,27.6024,27.4491,27.4942,62753.0
2016-03-02 13:30:00,30.49,30.62,30.46,30.46,70324.0,27.4942,27.6114,27.4671,27.4671,70324.0
2016-03-02 14:00:00,30.43,30.5,30.36,30.48,71563.0,27.4401,27.5032,27.377,27.4852,71563.0
2016-03-02 14:30:00,30.48,30.6,30.43,30.44,89228.0,27.4852,27.5934,27.4401,27.4491,89228.0
2016-03-02 15:00:00,30.44,30.55,30.38,30.49,111318.0,27.4491,27.5483,27.395,27.4942,111318.0
2016-03-02 15:30:00,30.49,30.58,30.44,30.58,394786.0,27.4942,27.5753,27.4491,27.5753,394786.0
2016-03-03 09:30:00,30.48,30.62,30.3,30.38,114165.0,27.4852,27.6114,27.3229,27.395,114165.0
2016-03-03 10:00:00,30.38,30.59,30.24,30.58,133738.0,27.395,27.5844,27.2688,27.5753,133738.0
2016-03-03 10:30:00,30.59,30.68,30.55,30.65,170321.0,27.5844,27.6655,27.5483,27.6385,170321.0
2016-03-03 11:00:00,30.66,30.76,30.45,30.45,126854.0,27.6475,27.7377,27.4581,27.4581,126854.0
2016-03-03 11:30:00,30.44,30.72,30.43,30.71,67362.0,27.4491,27.7016,27.4401,27.6926,67362.0
2016-03-03 12:00:00,30.72,30.74,30.6,30.64,63891.0,27.7016,27.7196,27.5934,27.6295,63891.0
2016-03-03 12:30:00,30.63,30.74,30.63,30.74,47142.0,27.6204,27.7196,27.6204,27.7196,47142.0
2016-03-03 13:00:00,30.74,30.83,30.69,30.69,66324.0,27.7196,27.8008,27.6745,27.6745,66324.0
2016-03-03 13:30:00,30.7,30.83,30.69,30.77,59663.0,27.6836,27.8008,27.6745,27.7467,59663.0
2016-03-03 14:00:00,30.78,30.91,30.77,30.85,78379.0,27.7557,27.8729,27.7467,27.8188,78379.0
2016-03-03 14:30:00,30.85,30.92,30.82,30.9,110494.0,27.8188,27.8819,27.7918,27.8639,110494.0
2016-03-03 15:00:00,30.91,30.95,30.89,30.92,96022.0,27.8729,27.909,27.8549,27.8819,96022.0
2016-03-03 15:30:00,30.92,31.03,30.87,30.89,382767.0,27.8819,27.9811,27.8369,27.8549,382767.0
2016-03-04 09:30:00,31.12,31.19,30.76,30.99,358337.0,28.0623,28.1254,27.7377,27.9451,358337.0
2016-03-04 10:00:00,30.99,31.24,30.9,31.17,214373.0,27.9451,28.1705,27.8639,28.1074,214373.0
2016-03-04 10:30:00,31.17,31.49,31.14,31.34,111160.0,28.1074,28.3959,28.0803,28.2607,111160.0
2016-03-04 11:00:00,31.34,31.46,31.25,31.25,115351.0,28.2607,28.3689,28.1795,28.1795,115351.0
2016-03-04 11:30:00,31.24,31.25,31.1,31.24,121584.0,28.1705,28.1795,28.0443,28.1705,121584.0
2016-03-04 12:00:00,31.25,31.28,30.98,31.01,125270.0,28.1795,28.2066,27.936,27.9631,125270.0
2016-03-04 12:30:00,31.0,31.13,30.97,31.09,135114.0,27.9541,28.0713,27.927,28.0352,135114.0
2016-03-04 13:00:00,31.09,31.21,31.05,31.14,165516.0,28.0352,28.1434,27.9992,28.0803,165516.0
2016-03-04 13:30:00,31.15,31.29,31.11,31.24,115554.0,28.0893,28.2156,28.0533,28.1705,115554.0
2016-03-04 14:00:00,31.22,31.22,31.01,31.03,157810.0,28.1525,28.1525,27.9631,27.9811,157810.0
2016-03-04 14:30:00,31.04,31.14,30.83,30.91,220663.0,27.9902,28.0803,27.8008,27.8729,220663.0
2016-03-04 15:00:00,30.9,31.04,30.86,31.03,114197.0,27.8639,27.9902,27.8278,27.9811,114197.0
2016-03-04 15:30:00,31.02,31.06,30.94,31.05,444839.0,27.9721,28.0082,27.9,27.9992,444839.0
2016-03-07 09:30:00,30.91,31.12,30.81,30.83,95315.0,27.8729,28.0623,27.7828,27.8008,95315.0
2016-03-07 10:00:00,30.83,31.06,30.82,31.02,103917.0,27.8008,28.0082,27.7918,27.9721,103917.0
2016-03-07 10:30:00,31.03,31.1,30.99,31.05,313539.0,27.9811,28.0443,27.9451,27.9992,313539.0
2016-03-07 11:00:00,31.05,31.18,31.02,31.16,109901.0,27.9992,28.1164,27.9721,28.0984,109901.0
2016-03-07 11:30:00,31.16,31.34,31.14,31.26,165632.0,28.0984,28.2607,28.0803,28.1885,165632.0
2016-03-07 12:00:00,31.25,31.33,31.21,31.26,177204.0,28.1795,28.2517,28.1434,28.1885,177204.0
2016-03-07 12:30:00,31.26,31.46,31.25,31.46,80268.0,28.1885,28.3689,28.1795,28.3689,80268.0
2016-03-07 13:00:00,31.45,31.54,31.35,31.52,99350.0,28.3599,28.441,28.2697,28.423,99350.0
2016-03-07 13:30:00,31.52,31.57,31.44,31.5,107569.0,28.423,28.4681,28.3508,28.405,107569.0
2016-03-07 14:00:00,31.5,31.56,31.32,31.32,93226.0,28.405,28.4591,28.2426,28.2426,93226.0
2016-03-07 14:30:00,31.32,31.34,31.24,31.31,91600.0,28.2426,28.2607,28.1705,28.2336,91600.0
2016-03-07 15:00:00,31.3,31.45,31.24,31.43,141729.0,28.2246,28.3599,28.1705,28.3418,141729.0
2016-03-07 15:30:00,31.44,31.46,31.33,31.36,336695.0,28.3508,28.3689,28.2517,28.2787,336695.0
2016-03-08 09:30:00,30.91,31.22,30.39,30.39,389304.0,27.8729,28.1525,27.404,27.404,389304.0
2016-03-08 10:00:00,30.4,30.4,29.77,29.85,486721.0,27.413,27.413,26.8449,26.9171,486721.0
2016-03-08 10:30:00,29.84,29.91,29.5,29.52,510279.0,26.9081,26.9712,26.6015,26.6195,510279.0
2016-03-08 11:00:00,29.52,30.14,29.46,30.12,302251.0,26.6195,27.1786,26.5654,27.1605,302251.0
2016-03-08 11:30:00,30.11,30.21,29.9,29.97,217384.0,27.1515,27.2417,26.9622,27.0253,217384.0
2016-03-08 12:00:00,29.97,30.13,29.85,30.1,143430.0,27.0253,27.1696,26.9171,27.1425,143430.0
2016-03-08 12:30:00,30.1,30.14,29.96,30.03,91629.0,27.1425,27.1786,27.0163,27.0794,91629.0
2016-03-08 13:00:00,30.04,30.2,29.99,30.17,95594.0,27.0884,27.2327,27.0433,27.2056,95594.0
2016-03-08 13:30:00,30.16,30.49,30.16,30.47,153431.0,27.1966,27.4942,27.1966,27.4762,153431.0
2016-03-08 14:00:00,30.48,30.49,30.4,30.43,102475.0,27.4852,27.4942,27.413,27.4401,102475.0
2016-03-08 14:30:00,30.43,30.43,30.19,30.27,84349.0,27.4401,27.4401,27.2237,27.2958,84349.0
2016-03-08 15:00:00,30.26,30.29,30.09,30.13,162745.0,27.2868,27.3138,27.1335,27.1696,162745.0
2016-03-08 15:30:00,30.13,30.16,30.02,30.03,380509.0,27.1696,27.1966,27.0704,27.0794,380509.0
2016-03-09 09:30:00,30.28,30.41,29.92,30.04,92221.0,27.3048,27.4221,26.9802,27.0884,92221.0
2016-03-09 10:00:00,30.03,30.03,29.5,29.55,187167.0,27.0794,27.0794,26.6015,26.6466,187167.0
2016-03-09 10:30:00,29.56,29.8,29.51,29.64,157489.0,26.6556,26.872,26.6105,26.7277,157489.0
2016-03-09 11:00:00,29.64,29.81,29.6,29.8,123660.0,26.7277,26.881,26.6916,26.872,123660.0
2016-03-09 11:30:00,29.8,29.83,29.57,29.67,92780.0,26.872,26.899,26.6646,26.7548,92780.0
2016-03-09 12:00:00,29.67,29.73,29.6,29.65,78402.0,26.7548,26.8089,26.6916,26.7367,78402.0
2016-03-09 12:30:00,29.65,29.66,29.52,29.53,204660.0,26.7367,26.7457,26.6195,26.6285,204660.0
2016-03-09 13:00:00,29.54,29.61,29.45,29.47,76162.0,26.6375,26.7007,26.5564,26.5744,76162.0
2016-03-09 13:30:00,29.48,29.66,29.44,29.62,70298.0,26.5834,26.7457,26.5474,26.7097,70298.0
2016-03-09 14:00:00,29.61,29.66,29.53,29.65,104811.0,26.7007,26.7457,26.6285,26.7367,104811.0
2016-03-09 14:30:00,29.65,29.66,29.51,29.55,152336.0,26.7367,26.7457,26.6105,26.6466,152336.0
2016-03-09 15:00:00,29.55,29.57,29.4,29.5,234321.0,26.6466,26.6646,26.5113,26.6015,234321.0
2016-03-09 15:30:00,29.5,29.62,29.4,29.49,505525.0,26.6015,26.7097,26.5113,26.5924,505525.0
2016-03-10 09:30:00,29.72,29.86,29.55,29.84,293200.0,26.7998,26.9261,26.6466,26.9081,293200.0
2016-03-10 10:00:00,29.85,30.02,29.71,29.73,241587.0,26.9171,27.0704,26.7908,26.8089,241587.0
2016-03-10 10:30:00,29.72,29.75,29.45,29.5,193693.0,26.7998,26.8269,26.5564,26.6015,193693.0
2016-03-10 11:00:00,29.5,29.53,29.15,29.25,132297.0,26.6015,26.6285,26.2859,26.376,132297.0
2016-03-10 11:30:00,29.25,29.58,29.16,29.51,195103.0,26.376,26.6736,26.2949,26.6105,195103.0
2016-03-10 12:00:00,29.52,29.58,29.36,29.4,291646.0,26.6195,26.6736,26.4752,26.5113,291646.0
2016-03-10 12:30:00,29.4,29.4,29.15,29.19,101704.0,26.5113,26.5113,26.2859,26.3219,101704.0
2016-03-10 13:00:00,29.19,29.38,29.15,29.38,155134.0,26.3219,26.4933,26.2859,26.4933,155134.0
2016-03-10 13:30:00,29.37,29.46,29.28,29.38,85561.0,26.4842,26.5654,26.4031,26.4933,85561.0
2016-03-10 14:00:00,29.36,29.39,29.2,29.37,89038.0,26.4752,26.5023,26.3309,26.4842,89038.0
2016-03-10 14:30:00,29.38,29.57,29.35,29.54,119845.0,26.4933,26.6646,26.4662,26.6375,119845.0
2016-03-10 15:00:00,29.54,29.69,29.44,29.66,132244.0,26.6375,26.7728,26.5474,26.7457,132244.0
2016-03-10 15:30:00,29.66,29.68,29.52,29.55,239160.0,26.7457,26.7638,26.6195,26.6466,239160.0
2016-03-11 09:30:00,30.0,30.66,29.97,30.57,254429.0,27.0523,27.6475,27.0253,27.5663,254429.0
2016-03-11 10:00:00,30.57,30.94,30.54,30.89,195040.0,27.5663,27.9,27.5393,27.8549,195040.0
2016-03-11 10:30:00,30.89,31.19,30.89,31.18,214007.0,27.8549,28.1254,27.8549,28.1164,214007.0
2016-03-11 11:00:00,31.18,31.31,31.04,31.25,184766.0,28.1164,28.2336,27.9902,28.1795,184766.0
2016-03-11 11:30:00,31.26,31.53,31.26,31.32,233866.0,28.1885,28.432,28.1885,28.2426,233866.0
2016-03-11 12:00:00,31.32,31.39,31.18,31.37,98317.0,28.2426,28.3058,28.1164,28.2877,98317.0
2016-03-11 12:30:00,31.37,31.39,31.29,31.33,88112.0,28.2877,28.3058,28.2156,28.2517,88112.0
2016-03-11 13:00:00,31.33,31.33,31.19,31.27,68715.0,28.2517,28.2517,28.1254,28.1976,68715.0
2016-03-11 13:30:00,31.27,31.28,31.14,31.25,55639.0,28.1976,28.2066,28.0803,28.1795,55639.0
2016-03-11 14:00:00,31.25,31.39,31.25,31.38,77937.0,28.1795,28.3058,28.1795,28.2967,77937.0
2016-03-11 14:30:00,31.39,31.39,31.29,31.31,107877.0,28.3058,28.3058,28.2156,28.2336,107877.0
2016-03-11 15:00:00,31.31,31.49,31.31,31.47,235279.0,28.2336,28.3959,28.2336,28.3779,235279.0
2016-03-11 15:30:00,31.47,31.53,31.38,31.39,658738.0,28.3779,28.432,28.2967,28.3058,658738.0
2016-03-14 09:30:00,31.25,31.46,31.06,31.09,109649.0,28.1795,28.3689,28.0082,28.0352,109649.0
2016-03-14 10:00:00,31.08,31.35,31.08,31.17,144025.0,28.0262,28.2697,28.0262,28.1074,144025.0
2016-03-14 10:30:00,31.17,31.37,31.1,31.21,275521.0,28.1074,28.2877,28.0443,28.1434,275521.0
2016-03-14 11:00:00,31.21,31.27,31.13,31.13,118315.0,28.1434,28.1976,28.0713,28.0713,118315.0
2016-03-14 11:30:00,31.13,31.2,31.08,31.1,136366.0,28.0713,28.1344,28.0262,28.0443,136366.0
2016-03-14 12:00:00,31.09,31.25,31.09,31.24,113708.0,28.0352,28.1795,28.0352,28.1705,113708.0
2016-03-14 12:30:00,31.23,31.43,31.23,31.43,101015.0,28.1615,28.3418,28.1615,28.3418,101015.0
2016-03-14 13:00:00,31.42,31.6,31.41,31.59,169272.0,28.3328,28.4951,28.3238,28.4861,169272.0
2016-03-14 13:30:00,31.6,31.69,31.56,31.68,121089.0,28.4951,28.5763,28.4591,28.5673,121089.0
2016-03-14 14:00:00,31.67,31.84,31.66,31.82,209967.0,28.5583,28.7115,28.5492,28.6935,209967.0
2016-03-14 14:30:00,31.82,31.91,31.67,31.69,154772.0,28.6935,28.7747,28.5583,28.5763,154772.0
2016-03-14 15:00:00,31.69,31.84,31.68,31.81,206082.0,28.5763,28.7115,28.5673,28.6845,206082.0
2016-03-14 15:30:00,31.8,31.83,31.7,31.7,488964.0,28.6755,28.7025,28.5853,28.5853,488964.0
2016-03-15 09:30:00,31.37,31.37,30.93,31.0,209047.0,28.2877,28.2877,27.891,27.9541,209047.0
2016-03-15 10:00:00,30.98,31.02,30.78,30.88,95290.0,27.936,27.9721,27.7557,27.8459,95290.0
2016-03-15 10:30:00,30.91,30.95,30.68,30.75,51500.0,27.8729,27.909,27.6655,27.7286,51500.0
2016-03-15 11:00:00,30.75,30.87,30.7,30.86,44868.0,27.7286,27.8369,27.6836,27.8278,44868.0
2016-03-15 11:30:00,30.87,31.05,30.87,31.03,99806.0,27.8369,27.9992,27.8369,27.9811,99806.0
2016-03-15 12:00:00,31.03,31.05,30.93,30.96,71665.0,27.9811,27.9992,27.891,27.918,71665.0
2016-03-15 12:30:00,30.96,30.97,30.89,30.89,26440.0,27.918,27.927,27.8549,27.8549,26440.0
2016-03-15 13:00:00,30.89,31.08,30.85,31.05,83762.0,27.8549,28.0262,27.8188,27.9992,83762.0
2016-03-15 13:30:00,31.06,31.1,31.01,31.08,77908.0,28.0082,28.0443,27.9631,28.0262,77908.0
2016-03-15 14:00:00,31.06,31.12,30.99,31.04,49775.0,28.0082,28.0623,27.9451,27.9902,49775.0
2016-03-15 14:30:00,31.03,31.06,30.89,30.96,74626.0,27.9811,28.0082,27.8549,27.918,74626.0
2016-03-15 15:00:00,30.95,31.06,30.94,31.02,71920.0,27.909,28.0082,27.9,27.9721,71920.0
2016-03-15 15:30:00,31.02,31.02,30.88,30.96,279810.0,27.9721,27.9721,27.8459,27.918,279810.0
2016-03-16 09:30:00,30.76,31.18,30.63,30.98,130287.0,27.7377,28.1164,27.6204,27.936,130287.0
2016-03-16 10:00:00,30.99,31.12,30.92,31.08,78693.0,27.9451,28.0623,27.8819,28.0262,78693.0
2016-03-16 10:30:00,31.09,31.21,31.03,31.17,53607.0,28.0352,28.1434,27.9811,28.1074,53607.0
2016-03-16 11:00:00,31.17,31.26,31.16,31.19,46178.0,28.1074,28.1885,28.0984,28.1254,46178.0
2016-03-16 11:30:00,31.2,31.21,30.97,30.99,70852.0,28.1344,28.1434,27.927,27.9451,70852.0
2016-03-16 12:00:00,30.99,31.05,30.94,30.97,44912.0,27.9451,27.9992,27.9,27.927,44912.0
2016-03-16 12:30:00,30.97,30.98,30.77,30.85,106659.0,27.927,27.936,27.7467,27.8188,106659.0
2016-03-16 13:00:00,30.86,30.89,30.8,30.88,65706.0,27.8278,27.8549,27.7737,27.8459,65706.0
2016-03-16 13:30:00,30.87,31.03,30.87,30.99,96393.0,27.8369,27.9811,27.8369,27.9451,96393.0
2016-03-16 14:00:00,30.91,31.0,30.58,30.92,122350.0,27.8729,27.9541,27.5753,27.8819,122350.0
2016-03-16 14:30:00,30.92,31.22,30.86,30.96,116564.0,27.8819,28.1525,27.8278,27.918,116564.0
2016-03-16 15:00:00,30.96,31.12,30.95,31.04,144546.0,27.918,28.0623,27.909,27.9902,144546.0
2016-03-16 15:30:00,31.05,31.17,31.04,31.07,259093.0,27.9992,28.1074,27.9902,28.0172,259093.0
2016-03-17 09:30:00,31.07,31.07,30.54,30.57,77782.0,28.0172,28.0172,27.5393,27.5663,77782.0
2016-03-17 10:00:00,30.6,30.82,30.55,30.82,81270.0,27.5934,27.7918,27.5483,27.7918,81270.0
2016-03-17 10:30:00,30.83,31.17,30.83,31.13,65738.0,27.8008,28.1074,27.8008,28.0713,65738.0
2016-03-17 11:00:00,31.13,31.24,30.99,31.17,44632.0,28.0713,28.1705,27.9451,28.1074,44632.0
2016-03-17 11:30:00,31.18,31.22,31.05,31.08,81813.0,28.1164,28.1525,27.9992,28.0262,81813.0
2016-03-17 12:00:00,31.08,31.25,30.98,31.25,80997.0,28.0262,28.1795,27.936,28.1795,80997.0
2016-03-17 12:30:00,31.24,31.31,31.17,31.3,53385.0,28.1705,28.2336,28.1074,28.2246,53385.0
2016-03-17 13:00:00,31.3,31.35,31.22,31.3,83165.0,28.2246,28.2697,28.1525,28.2246,83165.0
2016-03-17 13:30:00,31.29,31.47,31.28,31.47,74045.0,28.2156,28.3779,28.2066,28.3779,74045.0
2016-03-17 14:00:00,31.46,31.52,31.37,31.39,66279.0,28.3689,28.423,28.2877,28.3058,66279.0
2016-03-17 14:30:00,31.37,31.42,31.28,31.32,55233.0,28.2877,28.3328,28.2066,28.2426,55233.0
2016-03-17 15:00:00,31.32,31.42,31.31,31.41,90327.0,28.2426,28.3328,28.2336,28.3238,90327.0
2016-03-17 15:30:00,31.41,31.45,31.26,31.28,212482.0,28.3238,28.3599,28.1885,28.2066,212482.0
2016-03-18 09:30:00,31.46,31.77,31.33,31.62,102745.0,28.3689,28.6484,28.2517,28.5132,102745.0
2016-03-18 10:00:00,31.63,31.85,31.57,31.58,78578.0,28.5222,28.7206,28.4681,28.4771,78578.0
2016-03-18 10:30:00,31.58,31.74,31.53,31.64,67488.0,28.4771,28.6214,28.432,28.5312,67488.0
2016-03-18 11:00:00,31.65,31.77,31.6,31.6,54938.0,28.5402,28.6484,28.4951,28.4951,54938.0
2016-03-18 11:30:00,31.59,31.59,31.34,31.4,64165.0,28.4861,28.4861,28.2607,28.3148,64165.0
2016-03-18 12:00:00,31.4,31.49,31.39,31.45,49770.0,28.3148,28.3959,28.3058,28.3599,49770.0
2016-03-18 12:30:00,31.45,31.45,31.36,31.39,36980.0,28.3599,28.3599,28.2787,28.3058,36980.0
2016-03-18 13:00:00,31.39,31.41,31.22,31.28,39587.0,28.3058,28.3238,28.1525,28.2066,39587.0
2016-03-18 13:30:00,31.29,31.34,31.21,31.28,39686.0,28.2156,28.2607,28.1434,28.2066,39686.0
2016-03-18 14:00:00,31.28,31.32,31.21,31.23,48116.0,28.2066,28.2426,28.1434,28.1615,48116.0
2016-03-18 14:30:00,31.23,31.35,31.22,31.26,81021.0,28.1615,28.2697,28.1525,28.1885,81021.0
2016-03-18 15:00:00,31.26,31.42,31.26,31.36,100469.0,28.1885,28.3328,28.1885,28.2787,100469.0
2016-03-18 15:30:00,31.37,31.5,31.32,31.4,613403.0,28.2877,28.405,28.2426,28.3148,613403.0
2016-03-21 09:30:00,31.41,31.81,31.2,31.55,69410.0,28.3238,28.6845,28.1344,28.45,69410.0
2016-03-21 10:00:00,31.54,31.59,31.14,31.38,91316.0,28.441,28.4861,28.0803,28.2967,91316.0
2016-03-21 10:30:00,31.33,31.37,31.18,31.24,78117.0,28.2517,28.2877,28.1164,28.1705,78117.0
2016-03-21 11:00:00,31.24,31.45,31.2,31.39,86748.0,28.1705,28.3599,28.1344,28.3058,86748.0
2016-03-21 11:30:00,31.4,31.47,31.23,31.23,76686.0,28.3148,28.3779,28.1615,28.1615,76686.0
2016-03-21 12:00:00,31.22,31.22,31.04,31.13,68493.0,28.1525,28.1525,27.9902,28.0713,68493.0
2016-03-21 12:30:00,31.13,31.22,31.04,31.2,63400.0,28.0713,28.1525,27.9902,28.1344,63400.0
2016-03-21 13:00:00,31.2,31.32,31.19,31.3,50673.0,28.1344,28.2426,28.1254,28.2246,50673.0
2016-03-21 13:30:00,31.3,31.34,31.21,31.28,62319.0,28.2246,28.2607,28.1434,28.2066,62319.0
2016-03-21 14:00:00,31.28,31.36,31.24,31.34,67870.0,28.2066,28.2787,28.1705,28.2607,67870.0
2016-03-21 14:30:00,31.35,31.41,31.32,31.38,88554.0,28.2697,28.3238,28.2426,28.2967,88554.0
2016-03-21 15:00:00,31.38,31.42,31.3,31.33,138494.0,28.2967,28.3328,28.2246,28.2517,138494.0
2016-03-21 15:30:00,31.33,31.39,31.25,31.27,330606.0,28.2517,28.3058,28.1795,28.1976,330606.0
2016-03-22 09:30:00,31.19,31.28,30.74,30.88,53115.0,28.1254,28.2066,27.7196,27.8459,53115.0
2016-03-22 10:00:00,30.89,31.15,30.89,31.14,74862.0,27.8549,28.0893,27.8549,28.0803,74862.0
2016-03-22 10:30:00,31.14,31.29,31.09,31.09,87017.0,28.0803,28.2156,28.0352,28.0352,87017.0
2016-03-22 11:00:00,31.1,31.28,31.06,31.25,178028.0,28.0443,28.2066,28.0082,28.1795,178028.0
2016-03-22 11:30:00,31.24,31.25,31.16,31.21,161237.0,28.1705,28.1795,28.0984,28.1434,161237.0
2016-03-22 12:00:00,31.22,31.33,31.2,31.3,121054.0,28.1525,28.2517,28.1344,28.2246,121054.0
2016-03-22 12:30:00,31.31,31.34,31.18,31.3,90109.0,28.2336,28.2607,28.1164,28.2246,90109.0
2016-03-22 13:00:00,31.3,31.33,31.23,31.32,36520.0,28.2246,28.2517,28.1615,28.2426,36520.0
2016-03-22 13:30:00,31.32,31.34,31.25,31.29,50592.0,28.2426,28.2607,28.1795,28.2156,50592.0
2016-03-22 14:00:00,31.3,31.35,31.17,31.17,71988.0,28.2246,28.2697,28.1074,28.1074,71988.0
2016-03-22 14:30:00,31.18,31.18,30.99,31.0,90411.0,28.1164,28.1164,27.9451,27.9541,90411.0
2016-03-22 15:00:00,30.99,31.08,30.92,30.96,87048.0,27.9451,28.0262,27.8819,27.918,87048.0
2016-03-22 15:30:00,30.97,31.06,30.95,30.97,232427.0,27.927,28.0082,27.909,27.927,232427.0
2016-03-23 09:30:00,30.94,31.04,30.49,30.74,90999.0,27.9,27.9902,27.4942,27.7196,90999.0
2016-03-23 10:00:00,30.73,30.9,30.67,30.83,115676.0,27.7106,27.8639,27.6565,27.8008,115676.0
2016-03-23 10:30:00,30.81,30.93,30.72,30.84,77679.0,27.7828,27.891,27.7016,27.8098,77679.0
2016-03-23 11:00:00,30.84,30.86,30.62,30.72,52065.0,27.8098,27.8278,27.6114,27.7016,52065.0
2016-03-23 11:30:00,30.72,30.73,30.57,30.65,51666.0,27.7016,27.7106,27.5663,27.6385,51666.0
2016-03-23 12:00:00,30.66,30.7,30.61,30.69,55520.0,27.6475,27.6836,27.6024,27.6745,55520.0
2016-03-23 12:30:00,30.7,30.75,30.64,30.67,47621.0,27.6836,27.7286,27.6295,27.6565,47621.0
2016-03-23 13:00:00,30.67,30.68,30.58,30.61,56790.0,27.6565,27.6655,27.5753,27.6024,56790.0
2016-03-23 13:30:00,30.61,30.63,30.5,30.6,42952.0,27.6024,27.6204,27.5032,27.5934,42952.0
2016-03-23 14:00:00,30.59,30.7,30.58,30.6,57706.0,27.5844,27.6836,27.5753,27.5934,57706.0
2016-03-23 14:30:00,30.6,30.65,30.4,30.45,57488.0,27.5934,27.6385,27.413,27.4581,57488.0
2016-03-23 15:00:00,30.46,30.53,30.44,30.51,83746.0,27.4671,27.5303,27.4491,27.5122,83746.0
2016-03-23 15:30:00,30.51,30.63,30.46,30.56,395355.0,27.5122,27.6204,27.4671,27.5573,395355.0
2016-03-24 09:30:00,30.21,30.42,29.64,29.73,102400.0,27.2417,27.4311,26.7277,26.8089,102400.0
2016-03-24 10:00:00,29.72,29.77,29.45,29.54,94025.0,26.7998,26.8449,26.5564,26.6375,94025.0
2016-03-24 10:30:00,29.55,29.82,29.54,29.77,92568.0,26.6466,26.89,26.6375,26.8449,92568.0
2016-03-24 11:00:00,29.76,29.9,29.58,29.65,117342.0,26.8359,26.9622,26.6736,26.7367,117342.0
2016-03-24 11:30:00,29.66,29.77,29.5,29.54,101115.0,26.7457,26.8449,26.6015,26.6375,101115.0
2016-03-24 12:00:00,29.55,29.78,29.54,29.57,150950.0,26.6466,26.854,26.6375,26.6646,150950.0
2016-03-24 12:30:00,29.57,29.62,29.43,29.54,111643.0,26.6646,26.7097,26.5383,26.6375,111643.0
2016-03-24 13:00:00,29.54,29.74,29.51,29.7,120258.0,26.6375,26.8179,26.6105,26.7818,120258.0
2016-03-24 13:30:00,29.71,29.71,29.51,29.57,111114.0,26.7908,26.7908,26.6105,26.6646,111114.0
2016-03-24 14:00:00,29.57,29.64,29.42,29.63,164878.0,26.6646,26.7277,26.5293,26.7187,164878.0
2016-03-24 14:30:00,29.62,29.8,29.62,29.71,155702.0,26.7097,26.872,26.7097,26.7908,155702.0
2016-03-24 15:00:00,29.71,29.81,29.67,29.7,189872.0,26.7908,26.881,26.7548,26.7818,189872.0
2016-03-24 15:30:00,29.69,29.81,29.67,29.8,360562.0,26.7728,26.881,26.7548,26.872,360562.0
2016-03-28 09:30:00,29.98,30.0,29.73,29.89,73018.0,27.0343,27.0523,26.8089,26.9531,73018.0
2016-03-28 10:00:00,29.91,30.14,29.9,30.05,87376.0,26.9712,27.1786,26.9622,27.0974,87376.0
2016-03-28 10:30:00,30.02,30.11,29.96,30.05,115450.0,27.0704,27.1515,27.0163,27.0974,115450.0
2016-03-28 11:00:00,30.06,30.15,30.02,30.1,75517.0,27.1064,27.1876,27.0704,27.1425,75517.0
2016-03-28 11:30:00,30.1,30.21,30.1,30.19,74730.0,27.1425,27.2417,27.1425,27.2237,74730.0
2016-03-28 12:00:00,30.18,30.23,30.12,30.16,88315.0,27.2147,27.2597,27.1605,27.1966,88315.0
2016-03-28 12:30:00,30.18,30.41,30.18,30.38,61417.0,27.2147,27.4221,27.2147,27.395,61417.0
2016-03-28 13:00:00,30.39,30.41,30.29,30.3,64700.0,27.404,27.4221,27.3138,27.3229,64700.0
2016-03-28 13:30:00,30.31,30.42,30.31,30.35,81630.0,27.3319,27.4311,27.3319,27.3679,81630.0
2016-03-28 14:00:00,30.35,30.47,30.34,30.39,66503.0,27.3679,27.4762,27.3589,27.404,66503.0
2016-03-28 14:30:00,30.39,30.41,30.33,30.35,77881.0,27.404,27.4221,27.3499,27.3679,77881.0
2016-03-28 15:00:00,30.34,30.44,30.32,30.35,144353.0,27.3589,27.4491,27.3409,27.3679,144353.0
2016-03-28 15:30:00,30.36,30.46,30.33,30.46,293934.0,27.377,27.4671,27.3499,27.4671,293934.0
2016-03-29 09:30:00,30.25,30.34,29.88,30.1,135128.0,27.2778,27.3589,26.9441,27.1425,135128.0
2016-03-29 10:00:00,30.11,30.15,29.84,29.87,124657.0,27.1515,27.1876,26.9081,26.9351,124657.0
2016-03-29 10:30:00,29.89,29.96,29.78,29.83,240351.0,26.9531,27.0163,26.854,26.899,240351.0
2016-03-29 11:00:00,29.83,29.85,29.69,29.8,205805.0,26.899,26.9171,26.7728,26.872,205805.0
2016-03-29 11:30:00,29.8,29.83,29.69,29.72,111120.0,26.872,26.899,26.7728,26.7998,111120.0
2016-03-29 12:00:00,29.72,29.87,29.68,29.85,131641.0,26.7998,26.9351,26.7638,26.9171,131641.0
2016-03-29 12:30:00,29.85,29.95,29.79,29.85,89496.0,26.9171,27.0072,26.863,26.9171,89496.0
2016-03-29 13:00:00,29.85,29.86,29.67,29.69,97689.0,26.9171,26.9261,26.7548,26.7728,97689.0
2016-03-29 13:30:00,29.68,29.79,29.67,29.68,90666.0,26.7638,26.863,26.7548,26.7638,90666.0
2016-03-29 14:00:00,29.68,29.87,29.65,29.86,115349.0,26.7638,26.9351,26.7367,26.9261,115349.0
2016-03-29 14:30:00,29.86,30.02,29.85,30.02,98583.0,26.9261,27.0704,26.9171,27.0704,98583.0
2016-03-29 15:00:00,30.01,30.06,29.98,30.03,175614.0,27.0614,27.1064,27.0343,27.0794,175614.0
2016-03-29 15:30:00,30.02,30.05,29.93,30.01,444682.0,27.0704,27.0974,26.9892,27.0614,444682.0
2016-03-30 09:30:00,30.1,30.53,30.1,30.35,156109.0,27.1425,27.5303,27.1425,27.3679,156109.0
2016-03-30 10:00:00,30.38,30.62,30.38,30.6,109008.0,27.395,27.6114,27.395,27.5934,109008.0
2016-03-30 10:30:00,30.63,31.15,30.61,30.72,190546.0,27.6204,28.0893,27.6024,27.7016,190546.0
2016-03-30 11:00:00,30.73,30.74,30.47,30.47,160294.0,27.7106,27.7196,27.4762,27.4762,160294.0
2016-03-30 11:30:00,30.46,30.61,30.42,30.47,107908.0,27.4671,27.6024,27.4311,27.4762,107908.0
2016-03-30 12:00:00,30.48,30.68,30.42,30.45,88295.0,27.4852,27.6655,27.4311,27.4581,88295.0
2016-03-30 12:30:00,30.44,30.53,30.31,30.38,64115.0,27.4491,27.5303,27.3319,27.395,64115.0
2016-03-30 13:00:00,30.38,30.39,30.16,30.27,143425.0,27.395,27.404,27.1966,27.2958,143425.0
2016-03-30 13:30:00,30.27,30.41,30.2,30.37,73815.0,27.2958,27.4221,27.2327,27.386,73815.0
2016-03-30 14:00:00,30.36,30.47,30.33,30.42,106732.0,27.377,27.4762,27.3499,27.4311,106732.0
2016-03-30 14:30:00,30.42,30.43,30.34,30.37,60516.0,27.4311,27.4401,27.3589,27.386,60516.0
2016-03-30 15:00:00,30.36,30.51,30.33,30.5,145332.0,27.377,27.5122,27.3499,27.5032,145332.0
2016-03-30 15:30:00,30.5,30.59,30.42,30.55,299710.0,27.5032,27.5844,27.4311,27.5483,299710.0
2016-03-31 09:30:00,30.39,30.47,29.98,30.14,157868.0,27.404,27.4762,27.0343,27.1786,157868.0
2016-03-31 10:00:00,30.15,30.36,30.06,30.07,136994.0,27.1876,27.377,27.1064,27.1155,136994.0
2016-03-31 10:30:00,30.06,30.26,30.0,30.22,161464.0,27.1064,27.2868,27.0523,27.2507,161464.0
2016-03-31 11:00:00,30.22,30.42,30.16,30.34,153638.0,27.2507,27.4311,27.1966,27.3589,153638.0
2016-03-31 11:30:00,30.34,30.34,30.13,30.29,77092.0,27.3589,27.3589,27.1696,27.3138,77092.0
2016-03-31 12:00:00,30.29,30.31,30.13,30.18,82164.0,27.3138,27.3319,27.1696,27.2147,82164.0
2016-03-31 12:30:00,30.17,30.17,30.06,30.11,64169.0,27.2056,27.2056,27.1064,27.1515,64169.0
2016-03-31 13:00:00,30.11,30.13,30.03,30.07,73811.0,27.1515,27.1696,27.0794,27.1155,73811.0
2016-03-31 13:30:00,30.07,30.07,29.85,29.91,114192.0,27.1155,27.1155,26.9171,26.9712,114192.0
2016-03-31 14:00:00,29.9,29.92,29.75,29.75,167072.0,26.9622,26.9802,26.8269,26.8269,167072.0
2016-03-31 14:30:00,29.75,29.82,29.63,29.8,186171.0,26.8269,26.89,26.7187,26.872,186171.0
2016-03-31 15:00:00,29.8,29.89,29.74,29.87,174942.0,26.872,26.9531,26.8179,26.9351,174942.0
2016-03-31 15:30:00,29.86,29.93,29.76,29.76,678195.0,26.9261,26.9892,26.8359,26.8359,678195.0
2016-04-01 09:30:00,29.66,29.66,29.18,29.46,55261.0,26.7457,26.7457,26.3129,26.5654,55261.0
2016-04-01 10:00:00,29.49,29.9,29.48,29.81,112860.0,26.5924,26.9622,26.5834,26.881,112860.0
2016-04-01 10:30:00,29.81,30.06,29.75,30.02,60092.0,26.881,27.1064,26.8269,27.0704,60092.0
2016-04-01 11:00:00,30.04,30.16,30.03,30.06,72443.0,27.0884,27.1966,27.0794,27.1064,72443.0
2016-04-01 11:30:00,30.06,30.32,30.06,30.28,71157.0,27.1064,27.3409,27.1064,27.3048,71157.0
2016-04-01 12:00:00,30.27,30.3,30.18,30.19,51505.0,27.2958,27.3229,27.2147,27.2237,51505.0
2016-04-01 12:30:00,30.18,30.27,30.18,30.23,90658.0,27.2147,27.2958,27.2147,27.2597,90658.0
2016-04-01 13:00:00,30.23,30.4,30.22,30.37,101428.0,27.2597,27.413,27.2507,27.386,101428.0
2016-04-01 13:30:00,30.37,30.4,30.32,30.33,58853.0,27.386,27.413,27.3409,27.3499,58853.0
2016-04-01 14:00:00,30.33,30.38,30.24,30.28,90035.0,27.3499,27.395,27.2688,27.3048,90035.0
2016-04-01 14:30:00,30.27,30.46,30.27,30.41,67406.0,27.2958,27.4671,27.2958,27.4221,67406.0
2016-04-01 15:00:00,30.42,30.46,30.32,30.35,104253.0,27.4311,27.4671,27.3409,27.3679,104253.0
2016-04-01 15:30:00,30.35,30.5,30.34,30.47,546661.0,27.3679,27.5032,27.3589,27.4762,546661.0
2016-04-04 09:30:00,30.39,30.52,30.19,30.52,77525.0,27.404,27.5212,27.2237,27.5212,77525.0
2016-04-04 10:00:00,30.52,30.85,30.41,30.64,145846.0,27.5212,27.8188,27.4221,27.6295,145846.0
2016-04-04 10:30:00,30.64,30.75,30.36,30.41,132860.0,27.6295,27.7286,27.377,27.4221,132860.0
2016-04-04 11:00:00,30.42,30.48,30.34,30.4,81544.0,27.4311,27.4852,27.3589,27.413,81544.0
2016-04-04 11:30:00,30.41,30.49,30.33,30.48,86901.0,27.4221,27.4942,27.3499,27.4852,86901.0
2016-04-04 12:00:00,30.48,30.67,30.48,30.52,102611.0,27.4852,27.6565,27.4852,27.5212,102611.0
2016-04-04 12:30:00,30.51,30.58,30.48,30.51,35226.0,27.5122,27.5753,27.4852,27.5122,35226.0
2016-04-04 13:00:00,30.51,30.52,30.4,30.43,46099.0,27.5122,27.5212,27.413,27.4401,46099.0
2016-04-04 13:30:00,30.41,30.46,30.27,30.27,90641.0,27.4221,27.4671,27.2958,27.2958,90641.0
2016-04-04 14:00:00,30.27,30.3,30.19,30.24,77646.0,27.2958,27.3229,27.2237,27.2688,77646.0
2016-04-04 14:30:00,30.23,30.41,30.23,30.28,118599.0,27.2597,27.4221,27.2597,27.3048,118599.0
2016-04-04 15:00:00,30.29,30.38,30.25,30.27,162878.0,27.3138,27.395,27.2778,27.2958,162878.0
2016-04-04 15:30:00,30.26,30.35,30.19,30.28,336530.0,27.2868,27.3679,27.2237,27.3048,336530.0
2016-04-05 09:30:00,30.11,30.35,29.59,29.74,195345.0,27.1515,27.3679,26.6826,26.8179,195345.0
2016-04-05 10:00:00,29.77,30.14,29.77,30.1,245359.0,26.8449,27.1786,26.8449,27.1425,245359.0
2016-04-05 10:30:00,30.1,30.1,29.81,29.81,154808.0,27.1425,27.1425,26.881,26.881,154808.0
2016-04-05 11:00:00,29.81,30.12,29.8,30.12,124936.0,26.881,27.1605,26.872,27.1605,124936.0
2016-04-05 11:30:00,30.11,30.16,30.0,30.12,86586.0,27.1515,27.1966,27.0523,27.1605,86586.0
2016-04-05 12:00:00,30.12,30.18,29.93,30.01,58497.0,27.1605,27.2147,26.9892,27.0614,58497.0
2016-04-05 12:30:00,30.0,30.05,29.9,29.92,94868.0,27.0523,27.0974,26.9622,26.9802,94868.0
2016-04-05 13:00:00,29.92,29.92,29.73,29.8,109910.0,26.9802,26.9802,26.8089,26.872,109910.0
2016-04-05 13:30:00,29.81,29.82,29.57,29.68,122135.0,26.881,26.89,26.6646,26.7638,122135.0
2016-04-05 14:00:00,29.68,29.74,29.64,29.68,86974.0,26.7638,26.8179,26.7277,26.7638,86974.0
2016-04-05 14:30:00,29.68,29.81,29.67,29.81,102882.0,26.7638,26.881,26.7548,26.881,102882.0
2016-04-05 15:00:00,29.8,29.81,29.69,29.79,136293.0,26.872,26.881,26.7728,26.863,136293.0
2016-04-05 15:30:00,29.78,29.81,29.69,29.76,481024.0,26.854,26.881,26.7728,26.8359,481024.0
2016-04-06 09:30:00,29.83,30.28,29.74,29.96,185425.0,26.899,27.3048,26.8179,27.0163,185425.0
2016-04-06 10:00:00,29.98,30.04,29.79,29.86,118790.0,27.0343,27.0884,26.863,26.9261,118790.0
2016-04-06 10:30:00,29.88,30.1,29.81,30.05,92614.0,26.9441,27.1425,26.881,27.0974,92614.0
2016-04-06 11:00:00,30.06,30.31,30.05,30.25,123069.0,27.1064,27.3319,27.0974,27.2778,123069.0
2016-04-06 11:30:00,30.27,30.34,30.17,30.25,108250.0,27.2958,27.3589,27.2056,27.2778,108250.0
2016-04-06 12:00:00,30.24,30.31,30.07,30.11,123171.0,27.2688,27.3319,27.1155,27.1515,123171.0
2016-04-06 12:30:00,30.11,30.17,30.05,30.07,78884.0,27.1515,27.2056,27.0974,27.1155,78884.0
2016-04-06 13:00:00,30.06,30.17,30.05,30.12,73999.0,27.1064,27.2056,27.0974,27.1605,73999.0
2016-04-06 13:30:00,30.12,30.18,30.05,30.05,64645.0,27.1605,27.2147,27.0974,27.0974,64645.0
2016-04-06 14:00:00,30.05,30.12,29.96,29.96,109457.0,27.0974,27.1605,27.0163,27.0163,109457.0
2016-04-06 14:30:00,29.96,30.0,29.8,29.81,143149.0,27.0163,27.0523,26.872,26.881,143149.0
2016-04-06 15:00:00,29.8,30.07,29.77,29.96,133152.0,26.872,27.1155,26.8449,27.0163,133152.0
2016-04-06 15:30:00,29.96,30.01,29.91,29.99,275208.0,27.0163,27.0614,26.9712,27.0433,275208.0
2016-04-07 09:30:00,29.64,29.81,29.52,29.76,87584.0,26.7277,26.881,26.6195,26.8359,87584.0
2016-04-07 10:00:00,29.78,29.87,29.58,29.59,65684.0,26.854,26.9351,26.6736,26.6826,65684.0
2016-04-07 10:30:00,29.58,29.7,29.52,29.65,93888.0,26.6736,26.7818,26.6195,26.7367,93888.0
2016-04-07 11:00:00,29.65,29.69,29.54,29.62,110483.0,26.7367,26.7728,26.6375,26.7097,110483.0
2016-04-07 11:30:00,29.61,29.63,29.45,29.53,43206.0,26.7007,26.7187,26.5564,26.6285,43206.0
2016-04-07 12:00:00,29.53,29.57,29.41,29.45,28952.0,26.6285,26.6646,26.5203,26.5564,28952.0
2016-04-07 12:30:00,29.44,29.52,29.38,29.52,55487.0,26.5474,26.6195,26.4933,26.6195,55487.0
2016-04-07 13:00:00,29.52,29.57,29.46,29.51,59163.0,26.6195,26.6646,26.5654,26.6105,59163.0
2016-04-07 13:30:00,29.51,29.53,29.28,29.29,66653.0,26.6105,26.6285,26.4031,26.4121,66653.0
2016-04-07 14:00:00,29.29,29.29,29.08,29.27,75394.0,26.4121,26.4121,26.2227,26.3941,75394.0
2016-04-07 14:30:00,29.26,29.3,29.01,29.04,89302.0,26.385,26.4211,26.1596,26.1867,89302.0
2016-04-07 15:00:00,29.03,29.21,29.02,29.16,138264.0,26.1776,26.34,26.1686,26.2949,138264.0
2016-04-07 15:30:00,29.17,29.24,29.11,29.21,317922.0,26.3039,26.367,26.2498,26.34,317922.0
2016-04-08 09:30:00,29.47,29.72,29.45,29.68,58833.0,26.5744,26.7998,26.5564,26.7638,58833.0
2016-04-08 10:00:00,29.68,29.79,29.6,29.74,80090.0,26.7638,26.863,26.6916,26.8179,80090.0
2016-04-08 10:30:00,29.75,29.8,29.65,29.66,74848.0,26.8269,26.872,26.7367,26.7457,74848.0
2016-04-08 11:00:00,29.66,29.73,29.47,29.53,45396.0,26.7457,26.8089,26.5744,26.6285,45396.0
2016-04-08 11:30:00,29.52,29.52,29.31,29.46,84193.0,26.6195,26.6195,26.4301,26.5654,84193.0
2016-04-08 12:00:00,29.46,29.51,29.36,29.36,46808.0,26.5654,26.6105,26.4752,26.4752,46808.0
2016-04-08 12:30:00,29.36,29.44,29.32,29.37,21708.0,26.4752,26.5474,26.4392,26.4842,21708.0
2016-04-08 13:00:00,29.36,29.37,29.22,29.26,27853.0,26.4752,26.4842,26.349,26.385,27853.0
2016-04-08 13:30:00,29.27,29.4,29.25,29.4,48508.0,26.3941,26.5113,26.376,26.5113,48508.0
2016-04-08 14:00:00,29.4,29.4,29.32,29.36,39588.0,26.5113,26.5113,26.4392,26.4752,39588.0
2016-04-08 14:30:00,29.36,29.36,29.18,29.21,48444.0,26.4752,26.4752,26.3129,26.34,48444.0
2016-04-08 15:00:00,29.22,29.25,29.13,29.18,79225.0,26.349,26.376,26.2678,26.3129,79225.0
2016-04-08 15:30:00,29.17,29.25,29.12,29.25,236859.0,26.3039,26.376,26.2588,26.376,236859.0
2016-04-11 09:30:00,29.5,29.83,29.3,29.72,78186.0,26.6015,26.899,26.4211,26.7998,78186.0
2016-04-11 10:00:00,29.73,29.93,29.61,29.73,118250.0,26.8089,26.9892,26.7007,26.8089,118250.0
2016-04-11 10:30:00,29.73,29.75,29.47,29.47,45581.0,26.8089,26.8269,26.5744,26.5744,45581.0
2016-04-11 11:00:00,29.47,29.52,29.38,29.49,80070.0,26.5744,26.6195,26.4933,26.5924,80070.0
2016-04-11 11:30:00,29.49,29.52,29.39,29.52,98688.0,26.5924,26.6195,26.5023,26.6195,98688.0
2016-04-11 12:00:00,29.54,29.64,29.46,29.56,55474.0,26.6375,26.7277,26.5654,26.6556,55474.0
2016-04-11 12:30:00,29.56,29.66,29.5,29.6,91454.0,26.6556,26.7457,26.6015,26.6916,91454.0
2016-04-11 13:00:00,29.59,29.67,29.55,29.58,84209.0,26.6826,26.7548,26.6466,26.6736,84209.0
2016-04-11 13:30:00,29.58,29.63,29.55,29.63,58847.0,26.6736,26.7187,26.6466,26.7187,58847.0
2016-04-11 14:00:00,29.63,29.78,29.58,29.75,95168.0,26.7187,26.854,26.6736,26.8269,95168.0
2016-04-11 14:30:00,29.74,29.86,29.72,29.83,70594.0,26.8179,26.9261,26.7998,26.899,70594.0
2016-04-11 15:00:00,29.83,29.84,29.65,29.72,159571.0,26.899,26.9081,26.7367,26.7998,159571.0
2016-04-11 15:30:00,29.72,29.75,29.63,29.65,311725.0,26.7998,26.8269,26.7187,26.7367,311725.0
2016-04-12 09:30:00,29.87,30.38,29.75,30.35,101195.0,26.9351,27.395,26.8269,27.3679,101195.0
2016-04-12 10:00:00,30.36,30.36,29.95,30.05,90729.0,27.377,27.377,27.0072,27.0974,90729.0
2016-04-12 10:30:00,30.04,30.29,30.03,30.23,95111.0,27.0884,27.3138,27.0794,27.2597,95111.0
2016-04-12 11:00:00,30.24,30.52,30.22,30.47,134341.0,27.2688,27.5212,27.2507,27.4762,134341.0
2016-04-12 11:30:00,30.48,30.61,30.4,30.47,111974.0,27.4852,27.6024,27.413,27.4762,111974.0
2016-04-12 12:00:00,30.47,30.53,30.38,30.5,96335.0,27.4762,27.5303,27.395,27.5032,96335.0
2016-04-12 12:30:00,30.5,30.6,30.48,30.54,71541.0,27.5032,27.5934,27.4852,27.5393,71541.0
2016-04-12 13:00:00,30.53,30.58,30.45,30.48,62611.0,27.5303,27.5753,27.4581,27.4852,62611.0
2016-04-12 13:30:00,30.47,30.55,30.37,30.47,105662.0,27.4762,27.5483,27.386,27.4762,105662.0
2016-04-12 14:00:00,30.46,30.49,30.4,30.4,91350.0,27.4671,27.4942,27.413,27.413,91350.0
2016-04-12 14:30:00,30.4,30.52,30.39,30.52,67073.0,27.413,27.5212,27.404,27.5212,67073.0
2016-04-12 15:00:00,30.51,30.58,30.45,30.47,137006.0,27.5122,27.5753,27.4581,27.4762,137006.0
2016-04-12 15:30:00,30.47,30.54,30.27,30.44,587698.0,27.4762,27.5393,27.2958,27.4491,587698.0
2016-04-13 09:30:00,30.6,31.39,30.6,31.22,102454.0,27.5934,28.3058,27.5934,28.1525,102454.0
2016-04-13 10:00:00,31.22,31.34,31.11,31.32,90105.0,28.1525,28.2607,28.0533,28.2426,90105.0
2016-04-13 10:30:00,31.32,31.42,31.16,31.31,70039.0,28.2426,28.3328,28.0984,28.2336,70039.0
2016-04-13 11:00:00,31.31,31.39,31.3,31.36,113631.0,28.2336,28.3058,28.2246,28.2787,113631.0
2016-04-13 11:30:00,31.37,31.5,31.37,31.44,106767.0,28.2877,28.405,28.2877,28.3508,106767.0
2016-04-13 12:00:00,31.43,31.51,31.39,31.4,96092.0,28.3418,28.414,28.3058,28.3148,96092.0
2016-04-13 12:30:00,31.39,31.46,31.34,31.36,38526.0,28.3058,28.3689,28.2607,28.2787,38526.0
2016-04-13 13:00:00,31.36,31.43,31.31,31.42,41766.0,28.2787,28.3418,28.2336,28.3328,41766.0
2016-04-13 13:30:00,31.42,31.5,31.4,31.49,54674.0,28.3328,28.405,28.3148,28.3959,54674.0
2016-04-13 14:00:00,31.51,31.57,31.45,31.45,77910.0,28.414,28.4681,28.3599,28.3599,77910.0
2016-04-13 14:30:00,31.45,31.55,31.45,31.52,157245.0,28.3599,28.45,28.3599,28.423,157245.0
2016-04-13 15:00:00,31.51,31.55,31.46,31.51,92501.0,28.414,28.45,28.3689,28.414,92501.0
2016-04-13 15:30:00,31.5,31.6,31.45,31.54,365511.0,28.405,28.4951,28.3599,28.441,365511.0
2016-04-14 09:30:00,31.6,31.9,31.34,31.41,65771.0,28.4951,28.7657,28.2607,28.3238,65771.0
2016-04-14 10:00:00,31.42,31.68,31.34,31.64,48465.0,28.3328,28.5673,28.2607,28.5312,48465.0
2016-04-14 10:30:00,31.64,31.65,31.43,31.56,65396.0,28.5312,28.5402,28.3418,28.4591,65396.0
2016-04-14 11:00:00,31.54,31.73,31.52,31.73,94262.0,28.441,28.6124,28.423,28.6124,94262.0
2016-04-14 11:30:00,31.72,31.88,31.71,31.79,89232.0,28.6033,28.7476,28.5943,28.6665,89232.0
2016-04-14 12:00:00,31.81,31.9,31.77,31.79,69090.0,28.6845,28.7657,28.6484,28.6665,69090.0
2016-04-14 12:30:00,31.79,31.8,31.69,31.77,57694.0,28.6665,28.6755,28.5763,28.6484,57694.0
2016-04-14 13:00:00,31.77,31.81,31.69,31.69,68916.0,28.6484,28.6845,28.5763,28.5763,68916.0
2016-04-14 13:30:00,31.69,31.82,31.69,31.8,90696.0,28.5763,28.6935,28.5763,28.6755,90696.0
2016-04-14 14:00:00,31.79,31.97,31.78,31.96,100229.0,28.6665,28.8288,28.6574,28.8198,100229.0
2016-04-14 14:30:00,31.95,31.98,31.82,31.95,85662.0,28.8107,28.8378,28.6935,28.8107,85662.0
2016-04-14 15:00:00,31.95,31.97,31.76,31.78,111284.0,28.8107,28.8288,28.6394,28.6574,111284.0
2016-04-14 15:30:00,31.77,31.83,31.7,31.74,210892.0,28.6484,28.7025,28.5853,28.6214,210892.0
2016-04-15 09:30:00,31.64,31.65,31.3,31.35,176002.0,28.5312,28.5402,28.2246,28.2697,176002.0
2016-04-15 10:00:00,31.35,31.46,31.05,31.43,129132.0,28.2697,28.3689,27.9992,28.3418,129132.0
2016-04-15 10:30:00,31.44,31.62,31.44,31.49,110206.0,28.3508,28.5132,28.3508,28.3959,110206.0
2016-04-15 11:00:00,31.49,31.7,31.48,31.6,90642.0,28.3959,28.5853,28.3869,28.4951,90642.0
2016-04-15 11:30:00,31.61,31.84,31.6,31.82,148769.0,28.5041,28.7115,28.4951,28.6935,148769.0
2016-04-15 12:00:00,31.82,31.83,31.62,31.67,124513.0,28.6935,28.7025,28.5132,28.5583,124513.0
2016-04-15 12:30:00,31.67,31.67,31.59,31.66,62311.0,28.5583,28.5583,28.4861,28.5492,62311.0
2016-04-15 13:00:00,31.65,31.69,31.62,31.66,31256.0,28.5402,28.5763,28.5132,28.5492,31256.0
2016-04-15 13:30:00,31.65,31.71,31.56,31.69,65974.0,28.5402,28.5943,28.4591,28.5763,65974.0
2016-04-15 14:00:00,31.69,31.71,31.61,31.68,43184.0,28.5763,28.5943,28.5041,28.5673,43184.0
2016-04-15 14:30:00,31.69,31.76,31.67,31.74,110258.0,28.5763,28.6394,28.5583,28.6214,110258.0
2016-04-15 15:00:00,31.73,31.73,31.6,31.61,158572.0,28.6124,28.6124,28.4951,28.5041,158572.0
2016-04-15 15:30:00,31.61,31.63,31.48,31.6,312023.0,28.5041,28.5222,28.3869,28.4951,312023.0
2016-04-18 09:30:00,31.42,31.46,31.16,31.43,123768.0,28.3328,28.3689,28.0984,28.3418,123768.0
2016-04-18 10:00:00,31.44,31.69,31.4,31.63,91859.0,28.3508,28.5763,28.3148,28.5222,91859.0
2016-04-18 10:30:00,31.63,31.72,31.49,31.58,78433.0,28.5222,28.6033,28.3959,28.4771,78433.0
2016-04-18 11:00:00,31.58,31.7,31.55,31.62,60332.0,28.4771,28.5853,28.45,28.5132,60332.0
2016-04-18 11:30:00,31.63,31.73,31.62,31.7,117624.0,28.5222,28.6124,28.5132,28.5853,117624.0
2016-04-18 12:00:00,31.7,31.75,31.65,31.75,45426.0,28.5853,28.6304,28.5402,28.6304,45426.0
2016-04-18 12:30:00,31.75,31.8,31.71,31.72,70334.0,28.6304,28.6755,28.5943,28.6033,70334.0
2016-04-18 13:00:00,31.71,31.74,31.6,31.65,77440.0,28.5943,28.6214,28.4951,28.5402,77440.0
2016-04-18 13:30:00,31.66,31.69,31.61,31.69,33120.0,28.5492,28.5763,28.5041,28.5763,33120.0
2016-04-18 14:00:00,31.68,31.72,31.59,31.67,53798.0,28.5673,28.6033,28.4861,28.5583,53798.0
2016-04-18 14:30:00,31.67,31.79,31.67,31.75,119584.0,28.5583,28.6665,28.5583,28.6304,119584.0
2016-04-18 15:00:00,31.76,31.76,31.69,31.72,78873.0,28.6394,28.6394,28.5763,28.6033,78873.0
2016-04-18 15:30:00,31.71,31.8,31.7,31.76,173906.0,28.5943,28.6755,28.5853,28.6394,173906.0
2016-04-19 09:30:00,31.83,32.11,31.69,32.11,98952.0,28.7025,28.955,28.5763,28.955,98952.0
2016-04-19 10:00:00,32.12,32.12,31.9,31.93,89226.0,28.964,28.964,28.7657,28.7927,89226.0
2016-04-19 10:30:00,31.92,32.02,31.84,31.98,128497.0,28.7837,28.8739,28.7115,28.8378,128497.0
2016-04-19 11:00:00,31.98,32.08,31.84,31.9,86684.0,28.8378,28.928,28.7115,28.7657,86684.0
2016-04-19 11:30:00,31.91,32.01,31.76,31.79,61284.0,28.7747,28.8648,28.6394,28.6665,61284.0
2016-04-19 12:00:00,31.78,31.81,31.65,31.78,59372.0,28.6574,28.6845,28.5402,28.6574,59372.0
2016-04-19 12:30:00,31.77,31.77,31.62,31.66,56822.0,28.6484,28.6484,28.5132,28.5492,56822.0
2016-04-19 13:00:00,31.65,31.7,31.63,31.68,65543.0,28.5402,28.5853,28.5222,28.5673,65543.0
2016-04-19 13:30:00,31.67,31.83,31.67,31.82,83351.0,28.5583,28.7025,28.5583,28.6935,83351.0
2016-04-19 14:00:00,31.83,31.87,31.72,31.78,158929.0,28.7025,28.7386,28.6033,28.6574,158929.0
2016-04-19 14:30:00,31.78,31.85,31.77,31.77,71837.0,28.6574,28.7206,28.6484,28.6484,71837.0
2016-04-19 15:00:00,31.77,31.83,31.73,31.8,122904.0,28.6484,28.7025,28.6124,28.6755,122904.0
2016-04-19 15:30:00,31.8,31.85,31.76,31.83,290998.0,28.6755,28.7206,28.6394,28.7025,290998.0
2016-04-20 09:30:00,31.87,32.12,31.81,32.06,113808.0,28.7386,28.964,28.6845,28.9099,113808.0
2016-04-20 10:00:00,32.05,32.27,31.98,32.25,66026.0,28.9009,29.0993,28.8378,29.0813,66026.0
2016-04-20 10:30:00,32.26,32.26,32.04,32.24,90890.0,29.0903,29.0903,28.8919,29.0722,90890.0
2016-04-20 11:00:00,32.24,32.25,32.11,32.19,35389.0,29.0722,29.0813,28.955,29.0272,35389.0
2016-04-20 11:30:00,32.2,32.29,32.17,32.24,38786.0,29.0362,29.1173,29.0091,29.0722,38786.0
2016-04-20 12:00:00,32.24,32.24,32.13,32.14,46844.0,29.0722,29.0722,28.9731,28.9821,46844.0
2016-04-20 12:30:00,32.14,32.32,32.12,32.3,67793.0,28.9821,29.1444,28.964,29.1263,67793.0
2016-04-20 13:00:00,32.3,32.43,32.29,32.4,82489.0,29.1263,29.2436,29.1173,29.2165,82489.0
2016-04-20 13:30:00,32.39,32.57,32.37,32.52,115069.0,29.2075,29.3698,29.1895,29.3247,115069.0
2016-04-20 14:00:00,32.51,32.66,32.51,32.59,89868.0,29.3157,29.451,29.3157,29.3879,89868.0
2016-04-20 14:30:00,32.6,32.74,32.58,32.68,63690.0,29.3969,29.5231,29.3788,29.469,63690.0
2016-04-20 15:00:00,32.69,32.72,32.61,32.61,107770.0,29.478,29.5051,29.4059,29.4059,107770.0
2016-04-20 15:30:00,32.61,32.62,32.52,32.53,179760.0,29.4059,29.4149,29.3247,29.3338,179760.0
2016-04-21 09:30:00,32.76,33.32,32.73,32.92,141836.0,29.5412,30.0461,29.5141,29.6854,141836.0
2016-04-21 10:00:00,32.89,33.15,32.79,33.03,80967.0,29.6584,29.8928,29.5682,29.7846,80967.0
2016-04-21 10:30:00,33.03,33.21,32.97,33.14,81286.0,29.7846,29.9469,29.7305,29.8838,81286.0
2016-04-21 11:00:00,33.13,33.18,32.92,32.96,78749.0,29.8748,29.9199,29.6854,29.7215,78749.0
2016-04-21 11:30:00,32.98,32.99,32.83,32.86,101865.0,29.7395,29.7486,29.6043,29.6313,101865.0
2016-04-21 12:00:00,32.86,32.87,32.76,32.84,52022.0,29.6313,29.6403,29.5412,29.6133,52022.0
2016-04-21 12:30:00,32.84,32.92,32.77,32.85,86120.0,29.6133,29.6854,29.5502,29.6223,86120.0
2016-04-21 13:00:00,32.83,32.84,32.73,32.77,100714.0,29.6043,29.6133,29.5141,29.5502,100714.0
2016-04-21 13:30:00,32.76,32.84,32.74,32.76,90078.0,29.5412,29.6133,29.5231,29.5412,90078.0
2016-04-21 14:00:00,32.76,32.78,32.68,32.7,90067.0,29.5412,29.5592,29.469,29.487,90067.0
2016-04-21 14:30:00,32.7,32.71,32.57,32.69,71339.0,29.487,29.4961,29.3698,29.478,71339.0
2016-04-21 15:00:00,32.69,32.71,32.61,32.61,103322.0,29.478,29.4961,29.4059,29.4059,103322.0
2016-04-21 15:30:00,32.61,32.75,32.6,32.66,202584.0,29.4059,29.5321,29.3969,29.451,202584.0
2016-04-22 09:30:00,32.69,33.25,32.58,33.19,54479.0,29.478,29.983,29.3788,29.9289,54479.0
2016-04-22 10:00:00,33.21,33.26,33.1,33.12,78268.0,29.9469,29.992,29.8477,29.8658,78268.0
2016-04-22 10:30:00,33.13,33.16,32.88,32.91,58487.0,29.8748,29.9018,29.6494,29.6764,58487.0
2016-04-22 11:00:00,32.92,33.0,32.89,32.95,39445.0,29.6854,29.7576,29.6584,29.7125,39445.0
2016-04-22 11:30:00,32.95,33.04,32.87,32.98,84082.0,29.7125,29.7936,29.6403,29.7395,84082.0
2016-04-22 12:00:00,32.98,33.0,32.83,32.88,75156.0,29.7395,29.7576,29.6043,29.6494,75156.0
2016-04-22 12:30:00,32.88,32.96,32.86,32.92,61609.0,29.6494,29.7215,29.6313,29.6854,61609.0
2016-04-22 13:00:00,32.93,32.97,32.86,32.94,41173.0,29.6944,29.7305,29.6313,29.7035,41173.0
2016-04-22 13:30:00,32.94,33.07,32.92,33.04,40201.0,29.7035,29.8207,29.6854,29.7936,40201.0
2016-04-22 14:00:00,33.04,33.06,32.99,33.03,41970.0,29.7936,29.8117,29.7486,29.7846,41970.0
2016-04-22 14:30:00,33.03,33.04,32.95,32.97,46928.0,29.7846,29.7936,29.7125,29.7305,46928.0
2016-04-22 15:00:00,32.98,33.06,32.92,33.01,123027.0,29.7395,29.8117,29.6854,29.7666,123027.0
2016-04-22 15:30:00,33.01,33.02,32.92,32.93,236807.0,29.7666,29.7756,29.6854,29.6944,236807.0
2016-04-25 09:30:00,32.74,32.93,32.49,32.58,54467.0,29.5231,29.6944,29.2977,29.3788,54467.0
2016-04-25 10:00:00,32.55,32.58,32.28,32.31,97823.0,29.3518,29.3788,29.1083,29.1354,97823.0
2016-04-25 10:30:00,32.33,32.38,32.17,32.31,95083.0,29.1534,29.1985,29.0091,29.1354,95083.0
2016-04-25 11:00:00,32.31,32.4,32.22,32.39,35935.0,29.1354,29.2165,29.0542,29.2075,35935.0
2016-04-25 11:30:00,32.4,32.41,32.25,32.33,49116.0,29.2165,29.2255,29.0813,29.1534,49116.0
2016-04-25 12:00:00,32.32,32.33,32.25,32.31,61677.0,29.1444,29.1534,29.0813,29.1354,61677.0
2016-04-25 12:30:00,32.3,32.41,32.22,32.4,77404.0,29.1263,29.2255,29.0542,29.2165,77404.0
2016-04-25 13:00:00,32.4,32.47,32.37,32.38,39315.0,29.2165,29.2796,29.1895,29.1985,39315.0
2016-04-25 13:30:00,32.37,32.41,32.32,32.39,37313.0,29.1895,29.2255,29.1444,29.2075,37313.0
2016-04-25 14:00:00,32.39,32.45,32.35,32.42,44316.0,29.2075,29.2616,29.1714,29.2346,44316.0
2016-04-25 14:30:00,32.41,32.43,32.34,32.4,54721.0,29.2255,29.2436,29.1624,29.2165,54721.0
2016-04-25 15:00:00,32.4,32.5,32.37,32.47,109680.0,29.2165,29.3067,29.1895,29.2796,109680.0
2016-04-25 15:30:00,32.47,32.65,32.45,32.65,318981.0,29.2796,29.442,29.2616,29.442,318981.0
2016-04-26 09:30:00,32.8,33.09,32.63,33.02,77789.0,29.5772,29.8387,29.4239,29.7756,77789.0
2016-04-26 10:00:00,33.02,33.02,32.74,32.77,83676.0,29.7756,29.7756,29.5231,29.5502,83676.0
2016-04-26 10:30:00,32.77,32.79,32.63,32.7,147692.0,29.5502,29.5682,29.4239,29.487,147692.0
2016-04-26 11:00:00,32.69,33.06,32.66,33.01,127510.0,29.478,29.8117,29.451,29.7666,127510.0
2016-04-26 11:30:00,33.01,33.23,32.97,33.14,132227.0,29.7666,29.965,29.7305,29.8838,132227.0
2016-04-26 12:00:00,33.14,33.2,33.07,33.18,90585.0,29.8838,29.9379,29.8207,29.9199,90585.0
2016-04-26 12:30:00,33.18,33.21,33.1,33.18,71672.0,29.9199,29.9469,29.8477,29.9199,71672.0
2016-04-26 13:00:00,33.19,33.21,33.12,33.17,88444.0,29.9289,29.9469,29.8658,29.9109,88444.0
2016-04-26 13:30:00,33.17,33.18,33.04,33.08,85881.0,29.9109,29.9199,29.7936,29.8297,85881.0
2016-04-26 14:00:00,33.07,33.23,33.06,33.18,71877.0,29.8207,29.965,29.8117,29.9199,71877.0
2016-04-26 14:30:00,33.16,33.21,33.11,33.12,70917.0,29.9018,29.9469,29.8568,29.8658,70917.0
2016-04-26 15:00:00,33.12,33.13,33.04,33.11,92417.0,29.8658,29.8748,29.7936,29.8568,92417.0
2016-04-26 15:30:00,33.1,33.16,33.08,33.12,253246.0,29.8477,29.9018,29.8297,29.8658,253246.0
2016-04-27 09:30:00,33.08,33.3,33.01,33.22,50924.0,29.8297,30.0281,29.7666,29.956,50924.0
2016-04-27 10:00:00,33.23,33.25,33.02,33.11,59922.0,29.965,29.983,29.7756,29.8568,59922.0
2016-04-27 10:30:00,33.1,33.1,32.72,32.75,77497.0,29.8477,29.8477,29.5051,29.5321,77497.0
2016-04-27 11:00:00,32.75,33.02,32.74,33.02,113700.0,29.5321,29.7756,29.5231,29.7756,113700.0
2016-04-27 11:30:00,33.03,33.15,33.01,33.05,61972.0,29.7846,29.8928,29.7666,29.8027,61972.0
2016-04-27 12:00:00,33.06,33.07,32.92,33.0,49526.0,29.8117,29.8207,29.6854,29.7576,49526.0
2016-04-27 12:30:00,33.01,33.04,32.94,32.98,33355.0,29.7666,29.7936,29.7035,29.7395,33355.0
2016-04-27 13:00:00,32.98,33.1,32.96,33.08,42166.0,29.7395,29.8477,29.7215,29.8297,42166.0
2016-04-27 13:30:00,33.08,33.26,33.08,33.23,53372.0,29.8297,29.992,29.8297,29.965,53372.0
2016-04-27 14:00:00,33.21,33.41,33.18,33.18,152623.0,29.9469,30.1273,29.9199,29.9199,152623.0
2016-04-27 14:30:00,33.19,33.19,32.95,32.99,122047.0,29.9289,29.9289,29.7125,29.7486,122047.0
2016-04-27 15:00:00,32.98,33.21,32.98,33.19,107255.0,29.7395,29.9469,29.7395,29.9289,107255.0
2016-04-27 15:30:00,33.18,33.23,33.12,33.12,179925.0,29.9199,29.965,29.8658,29.8658,179925.0
2016-04-28 09:30:00,32.78,32.92,32.62,32.88,57929.0,29.5592,29.6854,29.4149,29.6494,57929.0
2016-04-28 10:00:00,32.86,33.04,32.78,32.86,59564.0,29.6313,29.7936,29.5592,29.6313,59564.0
2016-04-28 10:30:00,32.87,32.89,32.74,32.85,58482.0,29.6403,29.6584,29.5231,29.6223,58482.0
2016-04-28 11:00:00,32.86,32.94,32.82,32.83,33848.0,29.6313,29.7035,29.5953,29.6043,33848.0
2016-04-28 11:30:00,32.84,32.92,32.73,32.74,53545.0,29.6133,29.6854,29.5141,29.5231,53545.0
2016-04-28 12:00:00,32.74,32.96,32.73,32.94,69113.0,29.5231,29.7215,29.5141,29.7035,69113.0
2016-04-28 12:30:00,32.92,32.99,32.88,32.95,84824.0,29.6854,29.7486,29.6494,29.7125,84824.0
2016-04-28 13:00:00,32.94,32.95,32.75,32.79,148108.0,29.7035,29.7125,29.5321,29.5682,148108.0
2016-04-28 13:30:00,32.78,32.85,32.77,32.8,49165.0,29.5592,29.6223,29.5502,29.5772,49165.0
2016-04-28 14:00:00,32.81,32.84,32.75,32.81,43001.0,29.5862,29.6133,29.5321,29.5862,43001.0
2016-04-28 14:30:00,32.81,32.81,32.62,32.63,45458.0,29.5862,29.5862,29.4149,29.4239,45458.0
2016-04-28 15:00:00,32.63,32.67,32.26,32.27,76975.0,29.4239,29.46,29.0903,29.0993,76975.0
2016-04-28 15:30:00,32.28,32.42,32.28,32.4,207039.0,29.1083,29.2346,29.1083,29.2165,207039.0
2016-04-29 09:30:00,32.21,32.53,31.72,31.78,81382.0,29.0452,29.3338,28.6033,28.6574,81382.0
2016-04-29 10:00:00,31.77,31.97,31.64,31.91,87193.0,28.6484,28.8288,28.5312,28.7747,87193.0
2016-04-29 10:30:00,31.94,32.12,31.92,32.0,128905.0,28.8017,28.964,28.7837,28.8558,128905.0
2016-04-29 11:00:00,32.01,32.09,31.92,31.92,93552.0,28.8648,28.937,28.7837,28.7837,93552.0
2016-04-29 11:30:00,31.93,31.93,31.75,31.93,66583.0,28.7927,28.7927,28.6304,28.7927,66583.0
2016-04-29 12:00:00,31.92,31.93,31.82,31.89,103201.0,28.7837,28.7927,28.6935,28.7566,103201.0
2016-04-29 12:30:00,31.89,31.92,31.82,31.9,83513.0,28.7566,28.7837,28.6935,28.7657,83513.0
2016-04-29 13:00:00,31.9,32.0,31.8,31.93,204411.0,28.7657,28.8558,28.6755,28.7927,204411.0
2016-04-29 13:30:00,31.93,31.96,31.8,31.88,85506.0,28.7927,28.8198,28.6755,28.7476,85506.0
2016-04-29 14:00:00,31.89,32.0,31.83,31.97,99884.0,28.7566,28.8558,28.7025,28.8288,99884.0
2016-04-29 14:30:00,31.96,31.96,31.86,31.89,97329.0,28.8198,28.8198,28.7296,28.7566,97329.0
2016-04-29 15:00:00,31.89,32.13,31.85,32.12,263717.0,28.7566,28.9731,28.7206,28.964,263717.0
2016-04-29 15:30:00,32.12,32.48,32.12,32.46,797760.0,28.964,29.2887,28.964,29.2706,797760.0
2016-05-02 09:30:00,32.58,32.58,32.12,32.23,73214.0,29.3788,29.3788,28.964,29.0632,73214.0
2016-05-02 10:00:00,32.22,32.62,32.15,32.49,152717.0,29.0542,29.4149,28.9911,29.2977,152717.0
2016-05-02 10:30:00,32.5,32.53,32.4,32.5,62166.0,29.3067,29.3338,29.2165,29.3067,62166.0
2016-05-02 11:00:00,32.49,32.67,32.4,32.64,65704.0,29.2977,29.46,29.2165,29.4329,65704.0
2016-05-02 11:30:00,32.64,32.74,32.59,32.66,59734.0,29.4329,29.5231,29.3879,29.451,59734.0
2016-05-02 12:00:00,32.66,32.69,32.57,32.61,67189.0,29.451,29.478,29.3698,29.4059,67189.0
2016-05-02 12:30:00,32.61,32.65,32.51,32.59,109586.0,29.4059,29.442,29.3157,29.3879,109586.0
2016-05-02 13:00:00,32.6,32.66,32.54,32.56,101803.0,29.3969,29.451,29.3428,29.3608,101803.0
2016-05-02 13:30:00,32.57,32.58,32.46,32.46,119288.0,29.3698,29.3788,29.2706,29.2706,119288.0
2016-05-02 14:00:00,32.47,32.64,32.46,32.56,135257.0,29.2796,29.4329,29.2706,29.3608,135257.0
2016-05-02 14:30:00,32.56,32.63,32.55,32.55,50355.0,29.3608,29.4239,29.3518,29.3518,50355.0
2016-05-02 15:00:00,32.55,32.65,32.51,32.65,132955.0,29.3518,29.442,29.3157,29.442,132955.0
2016-05-02 15:30:00,32.65,32.72,32.58,32.68,180599.0,29.442,29.5051,29.3788,29.469,180599.0
2016-05-03 09:30:00,32.11,32.12,31.49,31.68,297386.0,28.955,28.964,28.3959,28.5673,297386.0
2016-05-03 10:00:00,31.69,31.76,31.44,31.71,297267.0,28.5763,28.6394,28.3508,28.5943,297267.0
2016-05-03 10:30:00,31.71,31.83,31.54,31.62,149132.0,28.5943,28.7025,28.441,28.5132,149132.0
2016-05-03 11:00:00,31.63,31.71,31.51,31.52,219637.0,28.5222,28.5943,28.414,28.423,219637.0
2016-05-03 11:30:00,31.51,31.9,31.48,31.9,207274.0,28.414,28.7657,28.3869,28.7657,207274.0
2016-05-03 12:00:00,31.9,31.9,31.63,31.65,96855.0,28.7657,28.7657,28.5222,28.5402,96855.0
2016-05-03 12:30:00,31.65,31.91,31.65,31.87,94002.0,28.5402,28.7747,28.5402,28.7386,94002.0
2016-05-03 13:00:00,31.85,31.96,31.84,31.96,96697.0,28.7206,28.8198,28.7115,28.8198,96697.0
2016-05-03 13:30:00,31.96,32.03,31.81,31.82,111429.0,28.8198,28.8829,28.6845,28.6935,111429.0
2016-05-03 14:00:00,31.82,31.92,31.8,31.9,171446.0,28.6935,28.7837,28.6755,28.7657,171446.0
2016-05-03 14:30:00,31.9,32.09,31.89,32.09,152660.0,28.7657,28.937,28.7566,28.937,152660.0
2016-05-03 15:00:00,32.08,32.13,31.94,31.96,174950.0,28.928,28.9731,28.8017,28.8198,174950.0
2016-05-03 15:30:00,31.95,32.06,31.91,32.02,458780.0,28.8107,28.9099,28.7747,28.8739,458780.0
2016-05-04 09:30:00,31.13,31.34,29.98,30.5,421999.0,28.0713,28.2607,27.0343,27.5032,421999.0
2016-05-04 10:00:00,30.52,31.03,30.45,30.56,201162.0,27.5212,27.9811,27.4581,27.5573,201162.0
2016-05-04 10:30:00,30.56,30.64,30.3,30.45,274462.0,27.5573,27.6295,27.3229,27.4581,274462.0
2016-05-04 11:00:00,30.45,30.55,30.28,30.48,323125.0,27.4581,27.5483,27.3048,27.4852,323125.0
2016-05-04 11:30:00,30.48,30.6,30.36,30.47,301772.0,27.4852,27.5934,27.377,27.4762,301772.0
2016-05-04 12:00:00,30.47,30.53,30.32,30.35,123808.0,27.4762,27.5303,27.3409,27.3679,123808.0
2016-05-04 12:30:00,30.35,30.35,30.16,30.18,125574.0,27.3679,27.3679,27.1966,27.2147,125574.0
2016-05-04 13:00:00,30.18,30.21,30.11,30.16,133227.0,27.2147,27.2417,27.1515,27.1966,133227.0
2016-05-04 13:30:00,30.17,30.21,29.91,29.94,198676.0,27.2056,27.2417,26.9712,26.9982,198676.0
2016-05-04 14:00:00,29.94,30.03,29.76,29.99,337623.0,26.9982,27.0794,26.8359,27.0433,337623.0
2016-05-04 14:30:00,29.99,30.04,29.94,30.0,372449.0,27.0433,27.0884,26.9982,27.0523,372449.0
2016-05-04 15:00:00,30.0,30.01,29.85,29.85,307855.0,27.0523,27.0614,26.9171,26.9171,307855.0
2016-05-04 15:30:00,29.85,29.95,29.85,29.85,753414.0,26.9171,27.0072,26.9171,26.9171,753414.0
2016-05-05 09:30:00,29.74,29.83,29.47,29.73,258677.0,26.8179,26.899,26.5744,26.8089,258677.0
2016-05-05 10:00:00,29.73,29.92,29.53,29.53,180194.0,26.8089,26.9802,26.6285,26.6285,180194.0
2016-05-05 10:30:00,29.53,29.72,29.51,29.69,227396.0,26.6285,26.7998,26.6105,26.7728,227396.0
2016-05-05 11:00:00,29.68,29.91,29.67,29.71,121967.0,26.7638,26.9712,26.7548,26.7908,121967.0
2016-05-05 11:30:00,29.72,29.83,29.61,29.64,106670.0,26.7998,26.899,26.7007,26.7277,106670.0
2016-05-05 12:00:00,29.64,29.66,29.49,29.51,118781.0,26.7277,26.7457,26.5924,26.6105,118781.0
2016-05-05 12:30:00,29.5,29.62,29.42,29.59,122965.0,26.6015,26.7097,26.5293,26.6826,122965.0
2016-05-05 13:00:00,29.59,29.6,29.45,29.47,92672.0,26.6826,26.6916,26.5564,26.5744,92672.0
2016-05-05 13:30:00,29.46,29.52,29.4,29.48,144995.0,26.5654,26.6195,26.5113,26.5834,144995.0
2016-05-05 14:00:00,29.48,29.56,29.45,29.51,166777.0,26.5834,26.6556,26.5564,26.6105,166777.0
2016-05-05 14:30:00,29.51,29.61,29.48,29.57,86113.0,26.6105,26.7007,26.5834,26.6646,86113.0
2016-05-05 15:00:00,29.56,29.61,29.49,29.59,104714.0,26.6556,26.7007,26.5924,26.6826,104714.0
2016-05-05 15:30:00,29.59,29.64,29.55,29.59,445925.0,26.6826,26.7277,26.6466,26.6826,445925.0
2016-05-06 09:30:00,29.33,29.78,29.13,29.61,127703.0,26.4482,26.854,26.2678,26.7007,127703.0
2016-05-06 10:00:00,29.62,30.04,29.62,29.89,168264.0,26.7097,27.0884,26.7097,26.9531,168264.0
2016-05-06 10:30:00,29.87,29.92,29.71,29.77,165032.0,26.9351,26.9802,26.7908,26.8449,165032.0
2016-05-06 11:00:00,29.78,29.97,29.78,29.96,81473.0,26.854,27.0253,26.854,27.0163,81473.0
2016-05-06 11:30:00,29.96,30.03,29.83,29.85,204801.0,27.0163,27.0794,26.899,26.9171,204801.0
2016-05-06 12:00:00,29.86,29.97,29.86,29.93,82436.0,26.9261,27.0253,26.9261,26.9892,82436.0
2016-05-06 12:30:00,29.92,30.02,29.92,29.98,61633.0,26.9802,27.0704,26.9802,27.0343,61633.0
2016-05-06 13:00:00,29.99,30.13,29.99,30.04,63468.0,27.0433,27.1696,27.0433,27.0884,63468.0
2016-05-06 13:30:00,30.04,30.12,29.95,30.05,77944.0,27.0884,27.1605,27.0072,27.0974,77944.0
2016-05-06 14:00:00,30.05,30.15,30.04,30.08,81125.0,27.0974,27.1876,27.0884,27.1245,81125.0
2016-05-06 14:30:00,30.08,30.17,30.05,30.08,77497.0,27.1245,27.2056,27.0974,27.1245,77497.0
2016-05-06 15:00:00,30.08,30.18,30.08,30.15,87712.0,27.1245,27.2147,27.1245,27.1876,87712.0
2016-05-06 15:30:00,30.15,30.19,30.08,30.19,263590.0,27.1876,27.2237,27.1245,27.2237,263590.0
2016-05-09 09:30:00,30.04,30.39,29.97,30.07,71982.0,27.0884,27.404,27.0253,27.1155,71982.0
2016-05-09 10:00:00,30.06,30.13,29.98,30.02,150117.0,27.1064,27.1696,27.0343,27.0704,150117.0
2016-05-09 10:30:00,30.02,30.08,29.97,29.99,91054.0,27.0704,27.1245,27.0253,27.0433,91054.0
2016-05-09 11:00:00,30.0,30.06,29.91,30.04,107978.0,27.0523,27.1064,26.9712,27.0884,107978.0
2016-05-09 11:30:00,30.03,30.16,30.02,30.05,50358.0,27.0794,27.1966,27.0704,27.0974,50358.0
2016-05-09 12:00:00,30.04,30.14,30.01,30.12,29189.0,27.0884,27.1786,27.0614,27.1605,29189.0
2016-05-09 12:30:00,30.13,30.15,30.03,30.14,44893.0,27.1696,27.1876,27.0794,27.1786,44893.0
2016-05-09 13:00:00,30.14,30.19,30.1,30.14,72086.0,27.1786,27.2237,27.1425,27.1786,72086.0
2016-05-09 13:30:00,30.14,30.18,30.07,30.12,42260.0,27.1786,27.2147,27.1155,27.1605,42260.0
2016-05-09 14:00:00,30.12,30.17,30.04,30.14,102888.0,27.1605,27.2056,27.0884,27.1786,102888.0
2016-05-09 14:30:00,30.14,30.29,30.13,30.29,84179.0,27.1786,27.3138,27.1696,27.3138,84179.0
2016-05-09 15:00:00,30.29,30.3,30.16,30.2,112497.0,27.3138,27.3229,27.1966,27.2327,112497.0
2016-05-09 15:30:00,30.2,30.22,30.12,30.16,341947.0,27.2327,27.2507,27.1605,27.1966,341947.0
2016-05-10 09:30:00,30.31,30.99,30.29,30.8,126655.0,27.3319,27.9451,27.3138,27.7737,126655.0
2016-05-10 10:00:00,30.79,30.83,30.68,30.81,138789.0,27.7647,27.8008,27.6655,27.7828,138789.0
2016-05-10 10:30:00,30.82,30.99,30.79,30.84,115229.0,27.7918,27.9451,27.7647,27.8098,115229.0
2016-05-10 11:00:00,30.83,30.95,30.83,30.95,61130.0,27.8008,27.909,27.8008,27.909,61130.0
2016-05-10 11:30:00,30.95,31.02,30.91,31.01,73176.0,27.909,27.9721,27.8729,27.9631,73176.0
2016-05-10 12:00:00,31.02,31.19,30.99,31.17,74369.0,27.9721,28.1254,27.9451,28.1074,74369.0
2016-05-10 12:30:00,31.18,31.19,31.1,31.15,64749.0,28.1164,28.1254,28.0443,28.0893,64749.0
2016-05-10 13:00:00,31.14,31.15,31.05,31.06,71253.0,28.0803,28.0893,27.9992,28.0082,71253.0
2016-05-10 13:30:00,31.06,31.09,30.98,30.99,67282.0,28.0082,28.0352,27.936,27.9451,67282.0
2016-05-10 14:00:00,30.99,31.07,30.93,30.96,65509.0,27.9451,28.0172,27.891,27.918,65509.0
2016-05-10 14:30:00,30.96,30.96,30.86,30.88,117528.0,27.918,27.918,27.8278,27.8459,117528.0
2016-05-10 15:00:00,30.88,30.99,30.88,30.96,130593.0,27.8459,27.9451,27.8459,27.918,130593.0
2016-05-10 15:30:00,30.97,31.0,30.93,31.0,256324.0,27.927,27.9541,27.891,27.9541,256324.0
2016-05-11 09:30:00,30.89,31.1,30.62,30.99,118813.0,27.8549,28.0443,27.6114,27.9451,118813.0
2016-05-11 10:00:00,30.98,31.1,30.89,31.03,72654.0,27.936,28.0443,27.8549,27.9811,72654.0
2016-05-11 10:30:00,31.04,31.27,31.04,31.11,120032.0,27.9902,28.1976,27.9902,28.0533,120032.0
2016-05-11 11:00:00,31.1,31.16,30.93,31.11,140127.0,28.0443,28.0984,27.891,28.0533,140127.0
2016-05-11 11:30:00,31.11,31.29,31.11,31.23,90141.0,28.0533,28.2156,28.0533,28.1615,90141.0
2016-05-11 12:00:00,31.22,31.23,31.1,31.11,61413.0,28.1525,28.1615,28.0443,28.0533,61413.0
2016-05-11 12:30:00,31.1,31.12,30.89,30.9,77572.0,28.0443,28.0623,27.8549,27.8639,77572.0
2016-05-11 13:00:00,30.9,30.92,30.84,30.84,153554.0,27.8639,27.8819,27.8098,27.8098,153554.0
2016-05-11 13:30:00,30.85,30.87,30.8,30.8,96292.0,27.8188,27.8369,27.7737,27.7737,96292.0
2016-05-11 14:00:00,30.8,30.81,30.55,30.65,130452.0,27.7737,27.7828,27.5483,27.6385,130452.0
2016-05-11 14:30:00,30.65,30.73,30.6,30.65,173132.0,27.6385,27.7106,27.5934,27.6385,173132.0
2016-05-11 15:00:00,30.64,30.74,30.64,30.72,128275.0,27.6295,27.7196,27.6295,27.7016,128275.0
2016-05-11 15:30:00,30.72,30.73,30.52,30.53,240129.0,27.7016,27.7106,27.5212,27.5303,240129.0
2016-05-12 09:30:00,30.84,31.08,30.58,30.59,100645.0,27.8098,28.0262,27.5753,27.5844,100645.0
2016-05-12 10:00:00,30.59,30.73,30.49,30.59,153897.0,27.5844,27.7106,27.4942,27.5844,153897.0
2016-05-12 10:30:00,30.59,30.63,30.42,30.46,100138.0,27.5844,27.6204,27.4311,27.4671,100138.0
2016-05-12 11:00:00,30.46,30.46,30.21,30.26,111177.0,27.4671,27.4671,27.2417,27.2868,111177.0
2016-05-12 11:30:00,30.27,30.3,30.18,30.21,129137.0,27.2958,27.3229,27.2147,27.2417,129137.0
2016-05-12 12:00:00,30.21,30.37,30.17,30.34,336386.0,27.2417,27.386,27.2056,27.3589,336386.0
2016-05-12 12:30:00,30.34,30.43,30.26,30.42,87982.0,27.3589,27.4401,27.2868,27.4311,87982.0
2016-05-12 13:00:00,30.43,30.44,30.37,30.42,97822.0,27.4401,27.4491,27.386,27.4311,97822.0
2016-05-12 13:30:00,30.41,30.51,30.39,30.5,84032.0,27.4221,27.5122,27.404,27.5032,84032.0
2016-05-12 14:00:00,30.5,30.61,30.47,30.51,99525.0,27.5032,27.6024,27.4762,27.5122,99525.0
2016-05-12 14:30:00,30.5,30.62,30.44,30.58,140168.0,27.5032,27.6114,27.4491,27.5753,140168.0
2016-05-12 15:00:00,30.57,30.64,30.56,30.64,116615.0,27.5663,27.6295,27.5573,27.6295,116615.0
2016-05-12 15:30:00,30.63,30.64,30.5,30.54,244609.0,27.6204,27.6295,27.5032,27.5393,244609.0
2016-05-13 09:30:00,30.35,30.95,30.28,30.6,66323.0,27.3679,27.909,27.3048,27.5934,66323.0
2016-05-13 10:00:00,30.6,30.9,30.6,30.81,349553.0,27.5934,27.8639,27.5934,27.7828,349553.0
2016-05-13 10:30:00,30.81,30.82,30.55,30.79,215639.0,27.7828,27.7918,27.5483,27.7647,215639.0
2016-05-13 11:00:00,30.79,30.92,30.75,30.91,167630.0,27.7647,27.8819,27.7286,27.8729,167630.0
2016-05-13 11:30:00,30.91,30.93,30.75,30.75,99668.0,27.8729,27.891,27.7286,27.7286,99668.0
2016-05-13 12:00:00,30.76,30.78,30.59,30.63,185173.0,27.7377,27.7557,27.5844,27.6204,185173.0
2016-05-13 12:30:00,30.64,30.65,30.38,30.38,123220.0,27.6295,27.6385,27.395,27.395,123220.0
2016-05-13 13:00:00,30.39,30.47,30.38,30.42,200401.0,27.404,27.4762,27.395,27.4311,200401.0
2016-05-13 13:30:00,30.42,30.45,30.24,30.28,219017.0,27.4311,27.4581,27.2688,27.3048,219017.0
2016-05-13 14:00:00,30.28,30.38,30.14,30.15,150125.0,27.3048,27.395,27.1786,27.1876,150125.0
2016-05-13 14:30:00,30.15,30.31,30.12,30.28,232347.0,27.1876,27.3319,27.1605,27.3048,232347.0
2016-05-13 15:00:00,30.27,30.37,30.25,30.36,183206.0,27.2958,27.386,27.2778,27.377,183206.0
2016-05-13 15:30:00,30.36,30.38,30.28,30.3,365741.0,27.377,27.395,27.3048,27.3229,365741.0
2016-05-16 09:30:00,30.4,30.86,30.35,30.36,69064.0,27.413,27.8278,27.3679,27.377,69064.0
2016-05-16 10:00:00,30.37,30.63,30.37,30.49,140585.0,27.386,27.6204,27.386,27.4942,140585.0
2016-05-16 10:30:00,30.49,30.64,30.49,30.57,47388.0,27.4942,27.6295,27.4942,27.5663,47388.0
2016-05-16 11:00:00,30.57,30.64,30.44,30.5,45009.0,27.5663,27.6295,27.4491,27.5032,45009.0
2016-05-16 11:30:00,30.5,30.68,30.49,30.68,63178.0,27.5032,27.6655,27.4942,27.6655,63178.0
2016-05-16 12:00:00,30.67,30.7,30.57,30.57,71947.0,27.6565,27.6836,27.5663,27.5663,71947.0
2016-05-16 12:30:00,30.57,30.6,30.44,30.54,297357.0,27.5663,27.5934,27.4491,27.5393,297357.0
2016-05-16 13:00:00,30.54,30.76,30.45,30.67,388232.0,27.5393,27.7377,27.4581,27.6565,388232.0
2016-05-16 13:30:00,30.67,30.68,30.54,30.56,115963.0,27.6565,27.6655,27.5393,27.5573,115963.0
2016-05-16 14:00:00,30.55,30.73,30.55,30.71,171448.0,27.5483,27.7106,27.5483,27.6926,171448.0
2016-05-16 14:30:00,30.71,30.77,30.66,30.67,76654.0,27.6926,27.7467,27.6475,27.6565,76654.0
2016-05-16 15:00:00,30.68,30.71,30.59,30.61,87294.0,27.6655,27.6926,27.5844,27.6024,87294.0
2016-05-16 15:30:00,30.61,30.67,30.5,30.66,577904.0,27.6024,27.6565,27.5032,27.6475,577904.0
2016-05-17 09:30:00,30.65,31.13,30.46,31.07,112216.0,27.6385,28.0713,27.4671,28.0172,112216.0
2016-05-17 10:00:00,31.1,31.12,30.83,30.97,184448.0,28.0443,28.0623,27.8008,27.927,184448.0
2016-05-17 10:30:00,30.96,31.09,30.93,31.02,125685.0,27.918,28.0352,27.891,27.9721,125685.0
2016-05-17 11:00:00,31.01,31.17,30.99,31.01,109725.0,27.9631,28.1074,27.9451,27.9631,109725.0
2016-05-17 11:30:00,31.02,31.14,30.98,31.09,207021.0,27.9721,28.0803,27.936,28.0352,207021.0
2016-05-17 12:00:00,31.08,31.08,30.89,30.93,211898.0,28.0262,28.0262,27.8549,27.891,211898.0
2016-05-17 12:30:00,30.92,31.0,30.9,30.95,162657.0,27.8819,27.9541,27.8639,27.909,162657.0
2016-05-17 13:00:00,30.94,30.97,30.91,30.95,161278.0,27.9,27.927,27.8729,27.909,161278.0
2016-05-17 13:30:00,30.94,30.99,30.86,30.89,240811.0,27.9,27.9451,27.8278,27.8549,240811.0
2016-05-17 14:00:00,30.89,30.94,30.61,30.73,309475.0,27.8549,27.9,27.6024,27.7106,309475.0
2016-05-17 14:30:00,30.72,30.74,30.63,30.74,358489.0,27.7016,27.7196,27.6204,27.7196,358489.0
2016-05-17 15:00:00,30.73,30.85,30.67,30.71,250568.0,27.7106,27.8188,27.6565,27.6926,250568.0
2016-05-17 15:30:00,30.7,30.86,30.69,30.8,664720.0,27.6836,27.8278,27.6745,27.7737,664720.0
2016-05-18 09:30:00,30.99,31.95,30.79,31.95,340684.0,27.9451,28.8107,27.7647,28.8107,340684.0
2016-05-18 10:00:00,31.95,32.24,31.76,32.15,197887.0,28.8107,29.0722,28.6394,28.9911,197887.0
2016-05-18 10:30:00,32.14,32.14,31.9,31.9,89015.0,28.9821,28.9821,28.7657,28.7657,89015.0
2016-05-18 11:00:00,31.91,32.14,31.88,32.14,118809.0,28.7747,28.9821,28.7476,28.9821,118809.0
2016-05-18 11:30:00,32.13,32.18,31.99,32.01,52712.0,28.9731,29.0181,28.8468,28.8648,52712.0
2016-05-18 12:00:00,32.0,32.01,31.79,31.81,141862.0,28.8558,28.8648,28.6665,28.6845,141862.0
2016-05-18 12:30:00,31.8,32.11,31.79,32.09,115381.0,28.6755,28.955,28.6665,28.937,115381.0
2016-05-18 13:00:00,32.1,32.11,31.94,32.05,108239.0,28.946,28.955,28.8017,28.9009,108239.0
2016-05-18 13:30:00,32.05,32.18,32.04,32.09,79846.0,28.9009,29.0181,28.8919,28.937,79846.0
2016-05-18 14:00:00,32.08,32.37,32.06,32.27,255849.0,28.928,29.1895,28.9099,29.0993,255849.0
2016-05-18 14:30:00,32.26,32.62,32.18,32.61,225916.0,29.0903,29.4149,29.0181,29.4059,225916.0
2016-05-18 15:00:00,32.61,32.72,32.36,32.46,251339.0,29.4059,29.5051,29.1805,29.2706,251339.0
2016-05-18 15:30:00,32.46,32.57,32.37,32.54,411740.0,29.2706,29.3698,29.1895,29.3428,411740.0
2016-05-19 09:30:00,32.25,32.64,31.97,31.97,106945.0,29.0813,29.4329,28.8288,28.8288,106945.0
2016-05-19 10:00:00,31.97,32.18,31.71,31.82,124131.0,28.8288,29.0181,28.5943,28.6935,124131.0
2016-05-19 10:30:00,31.82,31.9,31.56,31.58,143964.0,28.6935,28.7657,28.4591,28.4771,143964.0
2016-05-19 11:00:00,31.59,31.69,31.55,31.6,149333.0,28.4861,28.5763,28.45,28.4951,149333.0
2016-05-19 11:30:00,31.59,31.65,31.49,31.62,103057.0,28.4861,28.5402,28.3959,28.5132,103057.0
2016-05-19 12:00:00,31.6,31.74,31.57,31.57,84999.0,28.4951,28.6214,28.4681,28.4681,84999.0
2016-05-19 12:30:00,31.57,31.66,31.54,31.59,111966.0,28.4681,28.5492,28.441,28.4861,111966.0
2016-05-19 13:00:00,31.59,31.76,31.54,31.76,321479.0,28.4861,28.6394,28.441,28.6394,321479.0
2016-05-19 13:30:00,31.75,31.88,31.74,31.76,61024.0,28.6304,28.7476,28.6214,28.6394,61024.0
2016-05-19 14:00:00,31.76,31.92,31.74,31.79,139945.0,28.6394,28.7837,28.6214,28.6665,139945.0
2016-05-19 14:30:00,31.79,31.81,31.58,31.6,96447.0,28.6665,28.6845,28.4771,28.4951,96447.0
2016-05-19 15:00:00,31.6,31.84,31.6,31.77,200765.0,28.4951,28.7115,28.4951,28.6484,200765.0
2016-05-19 15:30:00,31.76,31.87,31.74,31.83,465886.0,28.6394,28.7386,28.6214,28.7025,465886.0
2016-05-20 09:30:00,32.03,32.72,32.02,32.7,142520.0,28.8829,29.5051,28.8739,29.487,142520.0
2016-05-20 10:00:00,32.7,32.73,32.58,32.64,188441.0,29.487,29.5141,29.3788,29.4329,188441.0
2016-05-20 10:30:00,32.64,32.65,32.52,32.57,94979.0,29.4329,29.442,29.3247,29.3698,94979.0
2016-05-20 11:00:00,32.56,32.68,32.56,32.64,80080.0,29.3608,29.469,29.3608,29.4329,80080.0
2016-05-20 11:30:00,32.64,32.7,32.54,32.59,84969.0,29.4329,29.487,29.3428,29.3879,84969.0
2016-05-20 12:00:00,32.58,32.59,32.45,32.48,48785.0,29.3788,29.3879,29.2616,29.2887,48785.0
2016-05-20 12:30:00,32.48,32.53,32.43,32.44,43123.0,29.2887,29.3338,29.2436,29.2526,43123.0
2016-05-20 13:00:00,32.44,32.46,32.33,32.34,38659.0,29.2526,29.2706,29.1534,29.1624,38659.0
2016-05-20 13:30:00,32.34,32.35,32.19,32.21,42970.0,29.1624,29.1714,29.0272,29.0452,42970.0
2016-05-20 14:00:00,32.22,32.39,32.19,32.38,75302.0,29.0542,29.2075,29.0272,29.1985,75302.0
2016-05-20 14:30:00,32.38,32.4,32.31,32.34,94444.0,29.1985,29.2165,29.1354,29.1624,94444.0
2016-05-20 15:00:00,32.34,32.39,32.26,32.34,162258.0,29.1624,29.2075,29.0903,29.1624,162258.0
2016-05-20 15:30:00,32.34,32.44,32.33,32.44,219413.0,29.1624,29.2526,29.1534,29.2526,219413.0
2016-05-23 09:30:00,32.38,32.61,32.17,32.18,108266.0,29.1985,29.4059,29.0091,29.0181,108266.0
2016-05-23 10:00:00,32.18,32.71,32.18,32.54,136398.0,29.0181,29.4961,29.0181,29.3428,136398.0
2016-05-23 10:30:00,32.54,32.55,32.32,32.41,114358.0,29.3428,29.3518,29.1444,29.2255,114358.0
2016-05-23 11:00:00,32.41,32.57,32.39,32.52,103004.0,29.2255,29.3698,29.2075,29.3247,103004.0
2016-05-23 11:30:00,32.52,32.53,32.26,32.32,97450.0,29.3247,29.3338,29.0903,29.1444,97450.0
2016-05-23 12:00:00,32.31,32.49,32.31,32.46,134254.0,29.1354,29.2977,29.1354,29.2706,134254.0
2016-05-23 12:30:00,32.45,32.49,32.42,32.44,41117.0,29.2616,29.2977,29.2346,29.2526,41117.0
2016-05-23 13:00:00,32.44,32.53,32.44,32.46,58214.0,29.2526,29.3338,29.2526,29.2706,58214.0
2016-05-23 13:30:00,32.46,32.49,32.39,32.46,64480.0,29.2706,29.2977,29.2075,29.2706,64480.0
2016-05-23 14:00:00,32.46,32.47,32.39,32.43,56072.0,29.2706,29.2796,29.2075,29.2436,56072.0
2016-05-23 14:30:00,32.43,32.5,32.42,32.5,109502.0,29.2436,29.3067,29.2346,29.3067,109502.0
2016-05-23 15:00:00,32.49,32.55,32.46,32.52,162839.0,29.2977,29.3518,29.2706,29.3247,162839.0
2016-05-23 15:30:00,32.52,32.53,32.38,32.41,204973.0,29.3247,29.3338,29.1985,29.2255,204973.0
2016-05-24 09:30:00,32.74,33.1,32.74,32.93,216384.0,29.5231,29.8477,29.5231,29.6944,216384.0
2016-05-24 10:00:00,32.94,33.11,32.94,33.08,148590.0,29.7035,29.8568,29.7035,29.8297,148590.0
2016-05-24 10:30:00,33.08,33.1,32.99,33.01,111629.0,29.8297,29.8477,29.7486,29.7666,111629.0
2016-05-24 11:00:00,33.02,33.05,32.93,32.96,104430.0,29.7756,29.8027,29.6944,29.7215,104430.0
2016-05-24 11:30:00,32.97,33.11,32.93,33.1,105341.0,29.7305,29.8568,29.6944,29.8477,105341.0
2016-05-24 12:00:00,33.1,33.11,33.01,33.03,64757.0,29.8477,29.8568,29.7666,29.7846,64757.0
2016-05-24 12:30:00,33.03,33.07,32.98,33.03,85718.0,29.7846,29.8207,29.7395,29.7846,85718.0
2016-05-24 13:00:00,33.04,33.09,32.95,32.95,46100.0,29.7936,29.8387,29.7125,29.7125,46100.0
2016-05-24 13:30:00,32.95,32.98,32.76,32.77,87681.0,29.7125,29.7395,29.5412,29.5502,87681.0
2016-05-24 14:00:00,32.77,32.88,32.76,32.76,77323.0,29.5502,29.6494,29.5412,29.5412,77323.0
2016-05-24 14:30:00,32.76,32.82,32.66,32.67,131126.0,29.5412,29.5953,29.451,29.46,131126.0
2016-05-24 15:00:00,32.68,32.83,32.67,32.77,154195.0,29.469,29.6043,29.46,29.5502,154195.0
2016-05-24 15:30:00,32.78,32.87,32.75,32.75,313787.0,29.5592,29.6403,29.5321,29.5321,313787.0
2016-05-25 09:30:00,33.01,33.54,32.99,33.31,97895.0,29.7666,30.2445,29.7486,30.0371,97895.0
2016-05-25 10:00:00,33.32,33.57,33.31,33.4,106804.0,30.0461,30.2716,30.0371,30.1183,106804.0
2016-05-25 10:30:00,33.38,33.49,33.14,33.21,186798.0,30.1002,30.1994,29.8838,29.9469,186798.0
2016-05-25 11:00:00,33.2,33.25,33.04,33.09,113874.0,29.9379,29.983,29.7936,29.8387,113874.0
2016-05-25 11:30:00,33.08,33.09,32.96,33.08,76565.0,29.8297,29.8387,29.7215,29.8297,76565.0
2016-05-25 12:00:00,33.08,33.14,33.03,33.03,53777.0,29.8297,29.8838,29.7846,29.7846,53777.0
2016-05-25 12:30:00,33.03,33.14,33.01,33.1,40483.0,29.7846,29.8838,29.7666,29.8477,40483.0
2016-05-25 13:00:00,33.11,33.21,33.1,33.14,56094.0,29.8568,29.9469,29.8477,29.8838,56094.0
2016-05-25 13:30:00,33.16,33.2,33.11,33.19,54335.0,29.9018,29.9379,29.8568,29.9289,54335.0
2016-05-25 14:00:00,33.19,33.23,33.12,33.2,106963.0,29.9289,29.965,29.8658,29.9379,106963.0
2016-05-25 14:30:00,33.2,33.25,33.09,33.09,132687.0,29.9379,29.983,29.8387,29.8387,132687.0
2016-05-25 15:00:00,33.09,33.18,33.09,33.18,135188.0,29.8387,29.9199,29.8387,29.9199,135188.0
2016-05-25 15:30:00,33.19,33.2,33.09,33.1,271591.0,29.9289,29.9379,29.8387,29.8477,271591.0
2016-05-26 09:30:00,33.15,33.74,32.79,32.83,130880.0,29.9019,30.4341,29.5772,29.6133,130880.0
2016-05-26 10:00:00,32.84,33.17,32.83,32.93,74585.0,29.6223,29.92,29.6133,29.7035,74585.0
2016-05-26 10:30:00,32.93,32.97,32.83,32.83,103423.0,29.7035,29.7396,29.6133,29.6133,103423.0
2016-05-26 11:00:00,32.83,32.92,32.74,32.91,76379.0,29.6133,29.6945,29.5321,29.6854,76379.0
2016-05-26 11:30:00,32.92,32.93,32.79,32.8,67703.0,29.6945,29.7035,29.5772,29.5862,67703.0
2016-05-26 12:00:00,32.8,32.94,32.79,32.94,61133.0,29.5862,29.7125,29.5772,29.7125,61133.0
2016-05-26 12:30:00,32.93,32.97,32.88,32.9,53584.0,29.7035,29.7396,29.6584,29.6764,53584.0
2016-05-26 13:00:00,32.89,32.96,32.89,32.94,41156.0,29.6674,29.7305,29.6674,29.7125,41156.0
2016-05-26 13:30:00,32.94,32.99,32.91,32.98,35006.0,29.7125,29.7576,29.6854,29.7486,35006.0
2016-05-26 14:00:00,32.98,33.05,32.95,32.96,61272.0,29.7486,29.8117,29.7215,29.7305,61272.0
2016-05-26 14:30:00,32.96,33.0,32.93,32.98,70156.0,29.7305,29.7666,29.7035,29.7486,70156.0
2016-05-26 15:00:00,32.98,33.16,32.98,33.15,180162.0,29.7486,29.9109,29.7486,29.9019,180162.0
2016-05-26 15:30:00,33.15,33.17,32.89,32.9,430756.0,29.9019,29.92,29.6674,29.6764,430756.0
2016-05-27 09:30:00,33.02,33.33,32.67,33.09,37069.0,29.7847,30.0643,29.469,29.8478,37069.0
2016-05-27 10:00:00,33.1,33.22,33.04,33.12,33451.0,29.8568,29.9651,29.8027,29.8749,33451.0
2016-05-27 10:30:00,33.11,33.14,32.83,32.83,66734.0,29.8658,29.8929,29.6133,29.6133,66734.0
2016-05-27 11:00:00,32.84,32.97,32.84,32.88,53662.0,29.6223,29.7396,29.6223,29.6584,53662.0
2016-05-27 11:30:00,32.88,32.98,32.86,32.93,53347.0,29.6584,29.7486,29.6403,29.7035,53347.0
2016-05-27 12:00:00,32.93,32.97,32.9,32.97,26030.0,29.7035,29.7396,29.6764,29.7396,26030.0
2016-05-27 12:30:00,32.97,32.99,32.94,32.97,33400.0,29.7396,29.7576,29.7125,29.7396,33400.0
2016-05-27 13:00:00,32.98,32.99,32.92,32.92,32192.0,29.7486,29.7576,29.6945,29.6945,32192.0
2016-05-27 13:30:00,32.92,33.15,32.92,33.14,65023.0,29.6945,29.9019,29.6945,29.8929,65023.0
2016-05-27 14:00:00,33.13,33.19,33.07,33.14,58038.0,29.8839,29.938,29.8298,29.8929,58038.0
2016-05-27 14:30:00,33.14,33.18,33.09,33.15,64183.0,29.8929,29.929,29.8478,29.9019,64183.0
2016-05-27 15:00:00,33.15,33.26,33.15,33.2,76049.0,29.9019,30.0011,29.9019,29.947,76049.0
2016-05-27 15:30:00,33.21,33.29,33.18,33.27,114784.0,29.956,30.0282,29.929,30.0102,114784.0
2016-05-31 09:30:00,33.55,33.56,33.26,33.35,63843.0,30.2627,30.2717,30.0011,30.0823,63843.0
2016-05-31 10:00:00,33.35,33.37,33.21,33.23,38243.0,30.0823,30.1004,29.956,29.9741,38243.0
2016-05-31 10:30:00,33.23,33.26,33.1,33.25,97236.0,29.9741,30.0011,29.8568,29.9921,97236.0
2016-05-31 11:00:00,33.25,33.25,33.1,33.12,108706.0,29.9921,29.9921,29.8568,29.8749,108706.0
2016-05-31 11:30:00,33.11,33.12,32.89,32.92,58429.0,29.8658,29.8749,29.6674,29.6945,58429.0
2016-05-31 12:00:00,32.9,32.93,32.82,32.85,43459.0,29.6764,29.7035,29.6043,29.6313,43459.0
2016-05-31 12:30:00,32.84,32.92,32.84,32.84,34506.0,29.6223,29.6945,29.6223,29.6223,34506.0
2016-05-31 13:00:00,32.84,32.95,32.8,32.91,34720.0,29.6223,29.7215,29.5862,29.6854,34720.0
2016-05-31 13:30:00,32.92,32.92,32.82,32.84,32283.0,29.6945,29.6945,29.6043,29.6223,32283.0
2016-05-31 14:00:00,32.84,32.84,32.71,32.78,220506.0,29.6223,29.6223,29.505,29.5682,220506.0
2016-05-31 14:30:00,32.78,32.82,32.62,32.62,77394.0,29.5682,29.6043,29.4239,29.4239,77394.0
2016-05-31 15:00:00,32.62,32.82,32.6,32.81,120494.0,29.4239,29.6043,29.4058,29.5952,120494.0
2016-05-31 15:30:00,32.8,32.96,32.8,32.86,307339.0,29.5862,29.7305,29.5862,29.6403,307339.0
2016-06-01 09:30:00,32.53,32.72,32.19,32.26,134192.0,29.3427,29.5141,29.036,29.0991,134192.0
2016-06-01 10:00:00,32.27,32.6,32.26,32.47,123856.0,29.1081,29.4058,29.0991,29.2885,123856.0
2016-06-01 10:30:00,32.47,32.49,32.32,32.4,324468.0,29.2885,29.3066,29.1532,29.2254,324468.0
2016-06-01 11:00:00,32.41,32.7,32.41,32.62,77962.0,29.2344,29.496,29.2344,29.4239,77962.0
2016-06-01 11:30:00,32.6,32.66,32.55,32.59,112410.0,29.4058,29.4599,29.3607,29.3968,112410.0
2016-06-01 12:00:00,32.59,32.68,32.55,32.64,90439.0,29.3968,29.478,29.3607,29.4419,90439.0
2016-06-01 12:30:00,32.64,32.65,32.56,32.64,96153.0,29.4419,29.4509,29.3697,29.4419,96153.0
2016-06-01 13:00:00,32.64,32.7,32.6,32.63,93687.0,29.4419,29.496,29.4058,29.4329,93687.0
2016-06-01 13:30:00,32.63,32.65,32.55,32.59,88603.0,29.4329,29.4509,29.3607,29.3968,88603.0
2016-06-01 14:00:00,32.59,32.69,32.55,32.66,88430.0,29.3968,29.487,29.3607,29.4599,88430.0
2016-06-01 14:30:00,32.65,32.73,32.63,32.69,117760.0,29.4509,29.5231,29.4329,29.487,117760.0
2016-06-01 15:00:00,32.69,32.71,32.57,32.59,325138.0,29.487,29.505,29.3788,29.3968,325138.0
2016-06-01 15:30:00,32.59,32.66,32.57,32.58,312018.0,29.3968,29.4599,29.3788,29.3878,312018.0
2016-06-02 09:30:00,32.39,32.59,30.58,32.5,85434.0,29.2164,29.3968,27.5837,29.3156,85434.0
2016-06-02 10:00:00,32.47,32.58,32.28,32.3,108432.0,29.2885,29.3878,29.1172,29.1352,108432.0
2016-06-02 10:30:00,32.32,32.45,32.3,32.36,98958.0,29.1532,29.2705,29.1352,29.1893,98958.0
2016-06-02 11:00:00,32.37,32.5,32.36,32.4,72737.0,29.1983,29.3156,29.1893,29.2254,72737.0
2016-06-02 11:30:00,32.4,32.5,32.34,32.46,45804.0,29.2254,29.3156,29.1713,29.2795,45804.0
2016-06-02 12:00:00,32.47,32.49,32.39,32.39,54808.0,29.2885,29.3066,29.2164,29.2164,54808.0
2016-06-02 12:30:00,32.4,32.44,32.36,32.41,67615.0,29.2254,29.2615,29.1893,29.2344,67615.0
2016-06-02 13:00:00,32.42,32.48,32.39,32.4,35798.0,29.2434,29.2976,29.2164,29.2254,35798.0
2016-06-02 13:30:00,32.41,32.46,32.4,32.46,40170.0,29.2344,29.2795,29.2254,29.2795,40170.0
2016-06-02 14:00:00,32.46,32.49,32.4,32.41,73262.0,29.2795,29.3066,29.2254,29.2344,73262.0
2016-06-02 14:30:00,32.42,32.48,32.41,32.44,52066.0,29.2434,29.2976,29.2344,29.2615,52066.0
2016-06-02 15:00:00,32.45,32.47,32.39,32.45,76252.0,29.2705,29.2885,29.2164,29.2705,76252.0
2016-06-02 15:30:00,32.45,32.51,32.42,32.48,198534.0,29.2705,29.3246,29.2434,29.2976,198534.0
2016-06-03 09:30:00,32.07,32.07,31.24,31.37,120178.0,28.9277,28.9277,28.1791,28.2963,120178.0
2016-06-03 10:00:00,31.35,31.36,31.09,31.14,147574.0,28.2783,28.2873,28.0438,28.0889,147574.0
2016-06-03 10:30:00,31.13,31.28,31.1,31.26,104934.0,28.0798,28.2151,28.0528,28.1971,104934.0
2016-06-03 11:00:00,31.26,31.33,31.23,31.27,124104.0,28.1971,28.2602,28.17,28.2061,124104.0
2016-06-03 11:30:00,31.28,31.51,31.27,31.49,60841.0,28.2151,28.4226,28.2061,28.4046,60841.0
2016-06-03 12:00:00,31.5,31.56,31.45,31.56,62167.0,28.4136,28.4677,28.3685,28.4677,62167.0
2016-06-03 12:30:00,31.55,31.58,31.45,31.48,74781.0,28.4587,28.4858,28.3685,28.3955,74781.0
2016-06-03 13:00:00,31.48,31.55,31.47,31.47,61637.0,28.3955,28.4587,28.3865,28.3865,61637.0
2016-06-03 13:30:00,31.48,31.57,31.44,31.57,59645.0,28.3955,28.4767,28.3595,28.4767,59645.0
2016-06-03 14:00:00,31.57,31.6,31.49,31.6,93236.0,28.4767,28.5038,28.4046,28.5038,93236.0
2016-06-03 14:30:00,31.59,31.71,31.59,31.66,61363.0,28.4948,28.603,28.4948,28.5579,61363.0
2016-06-03 15:00:00,31.66,31.67,31.57,31.62,126789.0,28.5579,28.5669,28.4767,28.5218,126789.0
2016-06-03 15:30:00,31.62,31.66,31.53,31.54,282082.0,28.5218,28.5579,28.4407,28.4497,282082.0
2016-06-06 09:30:00,31.66,31.84,31.33,31.69,108480.0,28.5579,28.7203,28.2602,28.585,108480.0
2016-06-06 10:00:00,31.7,31.83,31.7,31.71,76939.0,28.594,28.7113,28.594,28.603,76939.0
2016-06-06 10:30:00,31.71,31.77,31.65,31.73,116998.0,28.603,28.6571,28.5489,28.6211,116998.0
2016-06-06 11:00:00,31.73,31.87,31.66,31.86,128415.0,28.6211,28.7473,28.5579,28.7383,128415.0
2016-06-06 11:30:00,31.86,31.99,31.84,31.93,87731.0,28.7383,28.8556,28.7203,28.8015,87731.0
2016-06-06 12:00:00,31.93,31.94,31.85,31.89,70535.0,28.8015,28.8105,28.7293,28.7654,70535.0
2016-06-06 12:30:00,31.89,31.97,31.74,31.83,77989.0,28.7654,28.8375,28.6301,28.7113,77989.0
2016-06-06 13:00:00,31.83,31.89,31.79,31.88,59374.0,28.7113,28.7654,28.6752,28.7564,59374.0
2016-06-06 13:30:00,31.88,31.98,31.87,31.95,54279.0,28.7564,28.8466,28.7473,28.8195,54279.0
2016-06-06 14:00:00,31.95,31.96,31.86,31.93,90974.0,28.8195,28.8285,28.7383,28.8015,90974.0
2016-06-06 14:30:00,31.93,31.95,31.89,31.91,82118.0,28.8015,28.8195,28.7654,28.7834,82118.0
2016-06-06 15:00:00,31.92,31.95,31.85,31.85,105513.0,28.7924,28.8195,28.7293,28.7293,105513.0
2016-06-06 15:30:00,31.85,31.91,31.78,31.81,218451.0,28.7293,28.7834,28.6662,28.6932,218451.0
2016-06-07 09:30:00,31.91,31.91,31.61,31.69,65243.0,28.7834,28.7834,28.5128,28.585,65243.0
2016-06-07 10:00:00,31.69,31.79,31.69,31.76,47306.0,28.585,28.6752,28.585,28.6481,47306.0
2016-06-07 10:30:00,31.75,31.83,31.66,31.68,33950.0,28.6391,28.7113,28.5579,28.576,33950.0
2016-06-07 11:00:00,31.68,31.68,31.6,31.63,77584.0,28.576,28.576,28.5038,28.5309,77584.0
2016-06-07 11:30:00,31.64,31.72,31.6,31.68,26612.0,28.5399,28.612,28.5038,28.576,26612.0
2016-06-07 12:00:00,31.69,31.72,31.67,31.69,39106.0,28.585,28.612,28.5669,28.585,39106.0
2016-06-07 12:30:00,31.69,31.72,31.68,31.71,39963.0,28.585,28.612,28.576,28.603,39963.0
2016-06-07 13:00:00,31.72,31.77,31.72,31.76,51092.0,28.612,28.6571,28.612,28.6481,51092.0
2016-06-07 13:30:00,31.75,31.79,31.69,31.69,68432.0,28.6391,28.6752,28.585,28.585,68432.0
2016-06-07 14:00:00,31.7,31.78,31.7,31.78,74428.0,28.594,28.6662,28.594,28.6662,74428.0
2016-06-07 14:30:00,31.78,31.78,31.69,31.7,59414.0,28.6662,28.6662,28.585,28.594,59414.0
2016-06-07 15:00:00,31.7,31.73,31.68,31.71,107003.0,28.594,28.6211,28.576,28.603,107003.0
2016-06-07 15:30:00,31.71,31.73,31.64,31.67,344908.0,28.603,28.6211,28.5399,28.5669,344908.0
2016-06-08 09:30:00,31.64,31.99,31.62,31.99,42319.0,28.5399,28.8556,28.5218,28.8556,42319.0
2016-06-08 10:00:00,32.0,32.0,31.75,31.81,47604.0,28.8646,28.8646,28.6391,28.6932,47604.0
2016-06-08 10:30:00,31.81,31.91,31.78,31.88,74935.0,28.6932,28.7834,28.6662,28.7564,74935.0
2016-06-08 11:00:00,31.88,31.88,31.78,31.84,68500.0,28.7564,28.7564,28.6662,28.7203,68500.0
2016-06-08 11:30:00,31.85,31.89,31.79,31.8,55778.0,28.7293,28.7654,28.6752,28.6842,55778.0
2016-06-08 12:00:00,31.82,31.87,31.72,31.73,67821.0,28.7022,28.7473,28.612,28.6211,67821.0
2016-06-08 12:30:00,31.74,31.8,31.69,31.74,75574.0,28.6301,28.6842,28.585,28.6301,75574.0
2016-06-08 13:00:00,31.74,31.78,31.67,31.67,38140.0,28.6301,28.6662,28.5669,28.5669,38140.0
2016-06-08 13:30:00,31.66,31.68,31.62,31.66,43062.0,28.5579,28.576,28.5218,28.5579,43062.0
2016-06-08 14:00:00,31.66,31.69,31.62,31.69,76751.0,28.5579,28.585,28.5218,28.585,76751.0
2016-06-08 14:30:00,31.69,31.71,31.67,31.71,85103.0,28.585,28.603,28.5669,28.603,85103.0
2016-06-08 15:00:00,31.7,31.74,31.67,31.73,80853.0,28.594,28.6301,28.5669,28.6211,80853.0
2016-06-08 15:30:00,31.74,31.75,31.68,31.72,107703.0,28.6301,28.6391,28.576,28.612,107703.0
2016-06-09 09:30:00,31.43,31.54,30.89,30.96,196295.0,28.3504,28.4497,27.8634,27.9265,196295.0
2016-06-09 10:00:00,30.95,31.03,30.91,30.94,150969.0,27.9175,27.9896,27.8814,27.9085,150969.0
2016-06-09 10:30:00,30.95,30.96,30.86,30.94,141923.0,27.9175,27.9265,27.8363,27.9085,141923.0
2016-06-09 11:00:00,30.93,31.0,30.89,30.95,100600.0,27.8994,27.9626,27.8634,27.9175,100600.0
2016-06-09 11:30:00,30.94,31.0,30.89,30.99,66439.0,27.9085,27.9626,27.8634,27.9536,66439.0
2016-06-09 12:00:00,30.99,31.03,30.94,31.02,56927.0,27.9536,27.9896,27.9085,27.9806,56927.0
2016-06-09 12:30:00,31.02,31.03,30.98,31.01,35963.0,27.9806,27.9896,27.9445,27.9716,35963.0
2016-06-09 13:00:00,31.0,31.06,30.95,31.03,39067.0,27.9626,28.0167,27.9175,27.9896,39067.0
2016-06-09 13:30:00,31.03,31.07,30.91,30.97,59261.0,27.9896,28.0257,27.8814,27.9355,59261.0
2016-06-09 14:00:00,30.97,31.01,30.93,31.0,66195.0,27.9355,27.9716,27.8994,27.9626,66195.0
2016-06-09 14:30:00,31.0,31.05,30.98,30.99,131790.0,27.9626,28.0077,27.9445,27.9536,131790.0
2016-06-09 15:00:00,30.98,31.06,30.98,31.03,128162.0,27.9445,28.0167,27.9445,27.9896,128162.0
2016-06-09 15:30:00,31.03,31.03,30.95,30.96,299075.0,27.9896,27.9896,27.9175,27.9265,299075.0
2016-06-10 09:30:00,30.36,30.57,30.27,30.52,158466.0,27.3853,27.5747,27.3041,27.5296,158466.0
2016-06-10 10:00:00,30.51,30.53,30.3,30.46,253942.0,27.5206,27.5386,27.3312,27.4755,253942.0
2016-06-10 10:30:00,30.46,30.53,30.36,30.43,195963.0,27.4755,27.5386,27.3853,27.4484,195963.0
2016-06-10 11:00:00,30.43,30.57,30.42,30.55,102929.0,27.4484,27.5747,27.4394,27.5567,102929.0
2016-06-10 11:30:00,30.54,30.6,30.45,30.47,116756.0,27.5477,27.6018,27.4665,27.4845,116756.0
2016-06-10 12:00:00,30.47,30.5,30.39,30.45,135032.0,27.4845,27.5116,27.4123,27.4665,135032.0
2016-06-10 12:30:00,30.44,30.48,30.41,30.48,119937.0,27.4575,27.4935,27.4304,27.4935,119937.0
2016-06-10 13:00:00,30.47,30.48,30.4,30.41,59047.0,27.4845,27.4935,27.4214,27.4304,59047.0
2016-06-10 13:30:00,30.41,30.41,30.24,30.26,86608.0,27.4304,27.4304,27.277,27.2951,86608.0
2016-06-10 14:00:00,30.27,30.31,30.24,30.3,73580.0,27.3041,27.3402,27.277,27.3312,73580.0
2016-06-10 14:30:00,30.29,30.35,30.27,30.33,73301.0,27.3221,27.3763,27.3041,27.3582,73301.0
2016-06-10 15:00:00,30.33,30.35,30.24,30.35,108362.0,27.3582,27.3763,27.277,27.3763,108362.0
2016-06-10 15:30:00,30.34,30.41,30.34,30.36,242393.0,27.3672,27.4304,27.3672,27.3853,242393.0
2016-06-13 09:30:00,30.07,30.37,29.96,30.18,106773.0,27.1237,27.3943,27.0245,27.2229,106773.0
2016-06-13 10:00:00,30.2,30.39,30.19,30.38,140048.0,27.241,27.4123,27.2319,27.4033,140048.0
2016-06-13 10:30:00,30.39,30.42,30.23,30.27,50154.0,27.4123,27.4394,27.268,27.3041,50154.0
2016-06-13 11:00:00,30.27,30.35,30.21,30.24,68449.0,27.3041,27.3763,27.25,27.277,68449.0
2016-06-13 11:30:00,30.23,30.23,29.98,29.98,81828.0,27.268,27.268,27.0425,27.0425,81828.0
2016-06-13 12:00:00,29.97,30.1,29.96,30.02,83462.0,27.0335,27.1508,27.0245,27.0786,83462.0
2016-06-13 12:30:00,30.03,30.03,29.98,30.02,30503.0,27.0876,27.0876,27.0425,27.0786,30503.0
2016-06-13 13:00:00,30.02,30.03,29.93,29.98,70438.0,27.0786,27.0876,26.9974,27.0425,70438.0
2016-06-13 13:30:00,29.98,29.98,29.87,29.88,66095.0,27.0425,27.0425,26.9433,26.9523,66095.0
2016-06-13 14:00:00,29.88,29.91,29.82,29.87,47351.0,26.9523,26.9794,26.8982,26.9433,47351.0
2016-06-13 14:30:00,29.88,29.98,29.87,29.91,51415.0,26.9523,27.0425,26.9433,26.9794,51415.0
2016-06-13 15:00:00,29.91,29.91,29.8,29.85,87300.0,26.9794,26.9794,26.8802,26.9253,87300.0
2016-06-13 15:30:00,29.85,29.86,29.74,29.75,180350.0,26.9253,26.9343,26.826,26.8351,180350.0
2016-06-14 09:30:00,29.56,29.87,29.46,29.66,56148.0,26.6637,26.9433,26.5735,26.7539,56148.0
2016-06-14 10:00:00,29.66,29.71,29.41,29.48,83622.0,26.7539,26.799,26.5284,26.5915,83622.0
2016-06-14 10:30:00,29.48,29.53,29.24,29.27,99505.0,26.5915,26.6366,26.375,26.4021,99505.0
2016-06-14 11:00:00,29.27,29.3,29.09,29.12,59051.0,26.4021,26.4291,26.2397,26.2668,59051.0
2016-06-14 11:30:00,29.12,29.22,29.07,29.11,57397.0,26.2668,26.357,26.2217,26.2578,57397.0
2016-06-14 12:00:00,29.11,29.23,29.07,29.21,30055.0,26.2578,26.366,26.2217,26.348,30055.0
2016-06-14 12:30:00,29.2,29.2,29.04,29.06,42283.0,26.3389,26.3389,26.1946,26.2127,42283.0
2016-06-14 13:00:00,29.05,29.09,28.93,28.95,50998.0,26.2036,26.2397,26.0954,26.1134,50998.0
2016-06-14 13:30:00,28.95,29.01,28.89,28.91,38192.0,26.1134,26.1676,26.0593,26.0774,38192.0
2016-06-14 14:00:00,28.9,28.98,28.86,28.96,109624.0,26.0683,26.1405,26.0323,26.1225,109624.0
2016-06-14 14:30:00,28.96,28.96,28.74,28.75,71650.0,26.1225,26.1225,25.924,25.933,71650.0
2016-06-14 15:00:00,28.75,28.96,28.72,28.96,109019.0,25.933,26.1225,25.906,26.1225,109019.0
2016-06-14 15:30:00,28.95,29.04,28.93,28.99,379569.0,26.1134,26.1946,26.0954,26.1495,379569.0
2016-06-15 09:30:00,29.12,29.26,28.99,29.08,134597.0,26.2668,26.3931,26.1495,26.2307,134597.0
2016-06-15 10:00:00,29.07,29.24,29.06,29.15,109395.0,26.2217,26.375,26.2127,26.2938,109395.0
2016-06-15 10:30:00,29.15,29.35,29.14,29.3,134612.0,26.2938,26.4742,26.2848,26.4291,134612.0
2016-06-15 11:00:00,29.3,29.37,29.21,29.21,84224.0,26.4291,26.4923,26.348,26.348,84224.0
2016-06-15 11:30:00,29.21,29.31,29.13,29.3,63502.0,26.348,26.4382,26.2758,26.4291,63502.0
2016-06-15 12:00:00,29.29,29.3,29.2,29.23,87848.0,26.4201,26.4291,26.3389,26.366,87848.0
2016-06-15 12:30:00,29.24,29.29,29.21,29.22,52815.0,26.375,26.4201,26.348,26.357,52815.0
2016-06-15 13:00:00,29.23,29.3,29.23,29.29,50356.0,26.366,26.4291,26.366,26.4201,50356.0
2016-06-15 13:30:00,29.29,29.36,29.28,29.35,50742.0,26.4201,26.4833,26.4111,26.4742,50742.0
2016-06-15 14:00:00,29.36,29.37,28.96,28.96,227750.0,26.4833,26.4923,26.1225,26.1225,227750.0
2016-06-15 14:30:00,28.95,29.16,28.95,29.15,149174.0,26.1134,26.3029,26.1134,26.2938,149174.0
2016-06-15 15:00:00,29.14,29.25,29.14,29.22,133242.0,26.2848,26.384,26.2848,26.357,133242.0
2016-06-15 15:30:00,29.22,29.23,28.95,28.96,313687.0,26.357,26.366,26.1134,26.1225,313687.0
2016-06-16 09:30:00,28.66,28.66,27.87,27.93,392465.0,25.8519,25.8519,25.1393,25.1934,392465.0
2016-06-16 10:00:00,27.92,28.17,27.86,28.05,113979.0,25.1844,25.4099,25.1302,25.3016,113979.0
2016-06-16 10:30:00,28.04,28.17,27.91,28.16,134896.0,25.2926,25.4099,25.1753,25.4008,134896.0
2016-06-16 11:00:00,28.17,28.35,28.15,28.32,91908.0,25.4099,25.5722,25.3918,25.5452,91908.0
2016-06-16 11:30:00,28.32,28.36,28.12,28.16,75376.0,25.5452,25.5813,25.3648,25.4008,75376.0
2016-06-16 12:00:00,28.16,28.3,28.12,28.26,61161.0,25.4008,25.5271,25.3648,25.491,61161.0
2016-06-16 12:30:00,28.26,28.41,28.2,28.34,108796.0,25.491,25.6264,25.4369,25.5632,108796.0
2016-06-16 13:00:00,28.34,28.44,28.34,28.39,70291.0,25.5632,25.6534,25.5632,25.6083,70291.0
2016-06-16 13:30:00,28.41,28.42,28.29,28.33,64106.0,25.6264,25.6354,25.5181,25.5542,64106.0
2016-06-16 14:00:00,28.33,28.56,28.33,28.44,82485.0,25.5542,25.7617,25.5542,25.6534,82485.0
2016-06-16 14:30:00,28.44,28.56,28.44,28.5,155087.0,25.6534,25.7617,25.6534,25.7075,155087.0
2016-06-16 15:00:00,28.49,28.71,28.48,28.68,171173.0,25.6985,25.897,25.6895,25.8699,171173.0
2016-06-16 15:30:00,28.68,28.69,28.56,28.6,204191.0,25.8699,25.8789,25.7617,25.7977,204191.0
2016-06-17 09:30:00,28.53,28.9,28.49,28.89,231102.0,25.7346,26.0683,25.6985,26.0593,231102.0
2016-06-17 10:00:00,28.88,28.95,28.8,28.84,89501.0,26.0503,26.1134,25.9781,26.0142,89501.0
2016-06-17 10:30:00,28.84,28.94,28.76,28.87,70151.0,26.0142,26.1044,25.9421,26.0413,70151.0
2016-06-17 11:00:00,28.87,28.87,28.69,28.7,71879.0,26.0413,26.0413,25.8789,25.8879,71879.0
2016-06-17 11:30:00,28.69,28.76,28.62,28.67,47136.0,25.8789,25.9421,25.8158,25.8609,47136.0
2016-06-17 12:00:00,28.67,28.73,28.63,28.69,56066.0,25.8609,25.915,25.8248,25.8789,56066.0
2016-06-17 12:30:00,28.69,28.7,28.56,28.6,71368.0,25.8789,25.8879,25.7617,25.7977,71368.0
2016-06-17 13:00:00,28.62,28.66,28.56,28.57,44316.0,25.8158,25.8519,25.7617,25.7707,44316.0
2016-06-17 13:30:00,28.57,28.67,28.57,28.63,45815.0,25.7707,25.8609,25.7707,25.8248,45815.0
2016-06-17 14:00:00,28.63,28.68,28.59,28.67,53017.0,25.8248,25.8699,25.7887,25.8609,53017.0
2016-06-17 14:30:00,28.67,28.71,28.6,28.61,103467.0,25.8609,25.897,25.7977,25.8068,103467.0
2016-06-17 15:00:00,28.61,28.62,28.51,28.59,148978.0,25.8068,25.8158,25.7166,25.7887,148978.0
2016-06-17 15:30:00,28.59,28.64,28.54,28.6,517387.0,25.7887,25.8338,25.7436,25.7977,517387.0
2016-06-20 09:30:00,29.19,29.55,29.13,29.15,106150.0,26.3299,26.6547,26.2758,26.2938,106150.0
2016-06-20 10:00:00,29.16,29.45,29.15,29.45,127280.0,26.3029,26.5645,26.2938,26.5645,127280.0
2016-06-20 10:30:00,29.44,29.46,29.31,29.4,80900.0,26.5554,26.5735,26.4382,26.5194,80900.0
2016-06-20 11:00:00,29.39,29.4,29.16,29.22,104327.0,26.5103,26.5194,26.3029,26.357,104327.0
2016-06-20 11:30:00,29.22,29.23,29.1,29.19,43398.0,26.357,26.366,26.2487,26.3299,43398.0
2016-06-20 12:00:00,29.18,29.26,29.16,29.19,48569.0,26.3209,26.3931,26.3029,26.3299,48569.0
2016-06-20 12:30:00,29.19,29.22,29.09,29.1,51932.0,26.3299,26.357,26.2397,26.2487,51932.0
2016-06-20 13:00:00,29.1,29.13,29.03,29.06,60615.0,26.2487,26.2758,26.1856,26.2127,60615.0
2016-06-20 13:30:00,29.06,29.12,29.04,29.09,61054.0,26.2127,26.2668,26.1946,26.2397,61054.0
2016-06-20 14:00:00,29.09,29.1,28.92,28.96,59375.0,26.2397,26.2487,26.0864,26.1225,59375.0
2016-06-20 14:30:00,28.95,29.02,28.91,29.0,61146.0,26.1134,26.1766,26.0774,26.1585,61146.0
2016-06-20 15:00:00,28.99,29.01,28.77,28.77,144500.0,26.1495,26.1676,25.9511,25.9511,144500.0
2016-06-20 15:30:00,28.78,28.79,28.68,28.75,416040.0,25.9601,25.9691,25.8699,25.933,416040.0
2016-06-21 09:30:00,28.77,28.96,28.38,28.42,136540.0,25.9511,26.1225,25.5993,25.6354,136540.0
2016-06-21 10:00:00,28.42,28.6,28.38,28.52,107425.0,25.6354,25.7977,25.5993,25.7256,107425.0
2016-06-21 10:30:00,28.52,28.63,28.36,28.57,104694.0,25.7256,25.8248,25.5813,25.7707,104694.0
2016-06-21 11:00:00,28.57,28.79,28.55,28.77,79652.0,25.7707,25.9691,25.7526,25.9511,79652.0
2016-06-21 11:30:00,28.76,28.76,28.51,28.58,54829.0,25.9421,25.9421,25.7166,25.7797,54829.0
2016-06-21 12:00:00,28.57,28.66,28.51,28.64,55198.0,25.7707,25.8519,25.7166,25.8338,55198.0
2016-06-21 12:30:00,28.65,28.66,28.6,28.64,52168.0,25.8428,25.8519,25.7977,25.8338,52168.0
2016-06-21 13:00:00,28.64,28.69,28.58,28.6,70147.0,25.8338,25.8789,25.7797,25.7977,70147.0
2016-06-21 13:30:00,28.6,28.63,28.54,28.58,66385.0,25.7977,25.8248,25.7436,25.7797,66385.0
2016-06-21 14:00:00,28.59,28.75,28.57,28.75,91648.0,25.7887,25.933,25.7707,25.933,91648.0
2016-06-21 14:30:00,28.75,28.86,28.7,28.79,115951.0,25.933,26.0323,25.8879,25.9691,115951.0
2016-06-21 15:00:00,28.79,28.81,28.71,28.79,166345.0,25.9691,25.9872,25.897,25.9691,166345.0
2016-06-21 15:30:00,28.79,28.8,28.7,28.73,304953.0,25.9691,25.9781,25.8879,25.915,304953.0
2016-06-22 09:30:00,28.73,28.95,28.71,28.8,258691.0,25.915,26.1134,25.897,25.9781,258691.0
2016-06-22 10:00:00,28.81,28.93,28.77,28.83,181521.0,25.9872,26.0954,25.9511,26.0052,181521.0
2016-06-22 10:30:00,28.83,28.87,28.76,28.8,149198.0,26.0052,26.0413,25.9421,25.9781,149198.0
2016-06-22 11:00:00,28.8,28.84,28.72,28.8,145286.0,25.9781,26.0142,25.906,25.9781,145286.0
2016-06-22 11:30:00,28.8,28.8,28.67,28.78,80626.0,25.9781,25.9781,25.8609,25.9601,80626.0
2016-06-22 12:00:00,28.78,28.79,28.66,28.69,75895.0,25.9601,25.9691,25.8519,25.8789,75895.0
2016-06-22 12:30:00,28.7,28.74,28.61,28.67,81917.0,25.8879,25.924,25.8068,25.8609,81917.0
2016-06-22 13:00:00,28.66,28.67,28.59,28.64,116534.0,25.8519,25.8609,25.7887,25.8338,116534.0
2016-06-22 13:30:00,28.64,28.7,28.62,28.65,64003.0,25.8338,25.8879,25.8158,25.8428,64003.0
2016-06-22 14:00:00,28.65,28.68,28.59,28.6,87303.0,25.8428,25.8699,25.7887,25.7977,87303.0
2016-06-22 14:30:00,28.61,28.63,28.55,28.62,93838.0,25.8068,25.8248,25.7526,25.8158,93838.0
2016-06-22 15:00:00,28.61,28.67,28.56,28.59,138418.0,25.8068,25.8609,25.7617,25.7887,138418.0
2016-06-22 15:30:00,28.58,28.64,28.53,28.56,312250.0,25.7797,25.8338,25.7346,25.7617,312250.0
2016-06-23 09:30:00,29.06,29.24,28.94,29.17,296856.0,26.2127,26.375,26.1044,26.3119,296856.0
2016-06-23 10:00:00,29.19,29.19,28.88,28.93,207950.0,26.3299,26.3299,26.0503,26.0954,207950.0
2016-06-23 10:30:00,28.94,29.08,28.8,29.03,206808.0,26.1044,26.2307,25.9781,26.1856,206808.0
2016-06-23 11:00:00,29.04,29.14,29.0,29.11,201096.0,26.1946,26.2848,26.1585,26.2578,201096.0
2016-06-23 11:30:00,29.12,29.17,29.07,29.14,117891.0,26.2668,26.3119,26.2217,26.2848,117891.0
2016-06-23 12:00:00,29.14,29.22,29.14,29.21,112991.0,26.2848,26.357,26.2848,26.348,112991.0
2016-06-23 12:30:00,29.2,29.28,29.17,29.27,78438.0,26.3389,26.4111,26.3119,26.4021,78438.0
2016-06-23 13:00:00,29.27,29.29,29.2,29.28,55498.0,26.4021,26.4201,26.3389,26.4111,55498.0
2016-06-23 13:30:00,29.28,29.28,29.22,29.27,49694.0,26.4111,26.4111,26.357,26.4021,49694.0
2016-06-23 14:00:00,29.28,29.31,29.25,29.29,70456.0,26.4111,26.4382,26.384,26.4201,70456.0
2016-06-23 14:30:00,29.29,29.36,29.27,29.32,90358.0,26.4201,26.4833,26.4021,26.4472,90358.0
2016-06-23 15:00:00,29.33,29.43,29.29,29.42,114000.0,26.4562,26.5464,26.4201,26.5374,114000.0
2016-06-23 15:30:00,29.41,29.45,29.24,29.24,1082705.0,26.5284,26.5645,26.375,26.375,1082705.0
2016-06-24 09:30:00,27.66,27.86,27.06,27.15,611972.0,24.9498,25.1302,24.4086,24.4898,611972.0
2016-06-24 10:00:00,27.19,27.34,27.15,27.3,1143777.0,24.5259,24.6612,24.4898,24.6251,1143777.0
2016-06-24 10:30:00,27.3,27.32,27.27,27.3,1416872.0,24.6251,24.6432,24.5981,24.6251,1416872.0
2016-06-24 11:00:00,27.3,27.33,27.18,27.21,942264.0,24.6251,24.6522,24.5169,24.5439,942264.0
2016-06-24 11:30:00,27.22,27.25,27.14,27.19,1343073.0,24.5529,24.58,24.4808,24.5259,1343073.0
2016-06-24 12:00:00,27.18,27.23,26.99,27.15,428691.0,24.5169,24.562,24.3455,24.4898,428691.0
2016-06-24 12:30:00,27.14,27.16,26.9,26.92,242145.0,24.4808,24.4988,24.2643,24.2823,242145.0
2016-06-24 13:00:00,26.92,26.96,26.79,26.82,121790.0,24.2823,24.3184,24.1651,24.1921,121790.0
2016-06-24 13:30:00,26.82,26.84,26.67,26.78,293089.0,24.1921,24.2102,24.0568,24.1561,293089.0
2016-06-24 14:00:00,26.78,26.89,26.78,26.87,244961.0,24.1561,24.2553,24.1561,24.2372,244961.0
2016-06-24 14:30:00,26.87,26.91,26.82,26.86,282505.0,24.2372,24.2733,24.1921,24.2282,282505.0
2016-06-24 15:00:00,26.85,26.88,26.61,26.61,252552.0,24.2192,24.2463,24.0027,24.0027,252552.0
2016-06-24 15:30:00,26.61,26.73,26.39,26.41,639351.0,24.0027,24.111,23.8043,23.8223,639351.0
2016-06-27 09:30:00,25.95,26.0,25.19,25.19,628387.0,23.4074,23.4525,22.7219,22.7219,628387.0
2016-06-27 10:00:00,25.18,25.24,24.59,24.74,417413.0,22.7128,22.767,22.1806,22.3159,417413.0
2016-06-27 10:30:00,24.75,24.82,24.27,24.3,328020.0,22.325,22.3881,21.892,21.9191,328020.0
2016-06-27 11:00:00,24.3,24.44,24.19,24.29,570163.0,21.9191,22.0453,21.8198,21.91,570163.0
2016-06-27 11:30:00,24.29,24.49,24.23,24.26,507080.0,21.91,22.0904,21.8559,21.883,507080.0
2016-06-27 12:00:00,24.25,24.33,24.15,24.3,303541.0,21.874,21.9461,21.7838,21.9191,303541.0
2016-06-27 12:30:00,24.31,24.38,24.23,24.36,247333.0,21.9281,21.9912,21.8559,21.9732,247333.0
2016-06-27 13:00:00,24.36,24.38,24.26,24.28,237616.0,21.9732,21.9912,21.883,21.901,237616.0
2016-06-27 13:30:00,24.28,24.3,24.09,24.12,245250.0,21.901,21.9191,21.7296,21.7567,245250.0
2016-06-27 14:00:00,24.12,24.14,23.9,23.99,355592.0,21.7567,21.7747,21.5582,21.6394,355592.0
2016-06-27 14:30:00,24.04,24.04,23.78,23.8,392294.0,21.6845,21.6845,21.45,21.468,392294.0
2016-06-27 15:00:00,23.81,23.86,23.51,23.54,497052.0,21.4771,21.5222,21.2065,21.2335,497052.0
2016-06-27 15:30:00,23.54,23.74,23.53,23.64,831378.0,21.2335,21.4139,21.2245,21.3237,831378.0
2016-06-28 09:30:00,24.13,24.15,23.55,23.73,494529.0,21.7657,21.7838,21.2425,21.4049,494529.0
2016-06-28 10:00:00,23.73,23.74,23.54,23.54,429355.0,21.4049,21.4139,21.2335,21.2335,429355.0
2016-06-28 10:30:00,23.55,23.63,23.36,23.6,439119.0,21.2425,21.3147,21.0712,21.2876,439119.0
2016-06-28 11:00:00,23.6,23.7,23.54,23.61,277938.0,21.2876,21.3778,21.2335,21.2967,277938.0
2016-06-28 11:30:00,23.61,23.67,23.53,23.64,182813.0,21.2967,21.3508,21.2245,21.3237,182813.0
2016-06-28 12:00:00,23.63,23.64,23.36,23.39,405320.0,21.3147,21.3237,21.0712,21.0982,405320.0
2016-06-28 12:30:00,23.39,23.58,23.39,23.51,237477.0,21.0982,21.2696,21.0982,21.2065,237477.0
2016-06-28 13:00:00,23.51,23.54,23.4,23.48,187149.0,21.2065,21.2335,21.1072,21.1794,187149.0
2016-06-28 13:30:00,23.49,23.52,23.47,23.48,275992.0,21.1884,21.2155,21.1704,21.1794,275992.0
2016-06-28 14:00:00,23.48,23.5,23.39,23.39,311396.0,21.1794,21.1974,21.0982,21.0982,311396.0
2016-06-28 14:30:00,23.4,23.56,23.39,23.55,521685.0,21.1072,21.2516,21.0982,21.2425,521685.0
2016-06-28 15:00:00,23.55,23.57,23.45,23.51,964182.0,21.2425,21.2606,21.1523,21.2065,964182.0
2016-06-28 15:30:00,23.51,23.54,23.38,23.39,1564718.0,21.2065,21.2335,21.0892,21.0982,1564718.0
2016-06-29 09:30:00,23.75,23.91,23.05,23.23,744859.0,21.4229,21.5673,20.7915,20.9539,744859.0
2016-06-29 10:00:00,23.22,23.88,23.17,23.83,462092.0,20.9449,21.5402,20.8998,21.4951,462092.0
2016-06-29 10:30:00,23.83,24.21,23.77,24.19,536859.0,21.4951,21.8379,21.441,21.8198,536859.0
2016-06-29 11:00:00,24.19,24.51,24.16,24.5,431228.0,21.8198,22.1085,21.7928,22.0995,431228.0
2016-06-29 11:30:00,24.51,24.63,24.46,24.59,260698.0,22.1085,22.2167,22.0634,22.1806,260698.0
2016-06-29 12:00:00,24.59,24.67,24.58,24.63,328570.0,22.1806,22.2528,22.1716,22.2167,328570.0
2016-06-29 12:30:00,24.63,24.63,24.41,24.46,366782.0,22.2167,22.2167,22.0183,22.0634,366782.0
2016-06-29 13:00:00,24.46,24.46,24.32,24.42,338268.0,22.0634,22.0634,21.9371,22.0273,338268.0
2016-06-29 13:30:00,24.42,24.76,24.41,24.75,314278.0,22.0273,22.334,22.0183,22.325,314278.0
2016-06-29 14:00:00,24.75,24.8,24.59,24.62,328031.0,22.325,22.3701,22.1806,22.2077,328031.0
2016-06-29 14:30:00,24.62,24.71,24.54,24.58,384613.0,22.2077,22.2889,22.1355,22.1716,384613.0
2016-06-29 15:00:00,24.58,24.64,24.47,24.63,516560.0,22.1716,22.2257,22.0724,22.2167,516560.0
2016-06-29 15:30:00,24.63,24.65,24.52,24.6,851713.0,22.2167,22.2348,22.1175,22.1897,851713.0
2016-06-30 09:30:00,24.85,24.85,24.31,24.46,149776.0,22.4152,22.4152,21.9281,22.0634,149776.0
2016-06-30 10:00:00,24.46,24.74,24.41,24.47,303481.0,22.0634,22.3159,22.0183,22.0724,303481.0
2016-06-30 10:30:00,24.48,24.53,24.27,24.51,150558.0,22.0814,22.1265,21.892,22.1085,150558.0
2016-06-30 11:00:00,24.51,24.64,24.39,24.42,226023.0,22.1085,22.2257,22.0002,22.0273,226023.0
2016-06-30 11:30:00,24.43,24.61,24.42,24.56,111452.0,22.0363,22.1987,22.0273,22.1536,111452.0
2016-06-30 12:00:00,24.57,24.64,24.39,24.59,332997.0,22.1626,22.2257,22.0002,22.1806,332997.0
2016-06-30 12:30:00,24.59,24.88,24.59,24.81,236234.0,22.1806,22.4422,22.1806,22.3791,236234.0
2016-06-30 13:00:00,24.81,24.82,24.61,24.64,144310.0,22.3791,22.3881,22.1987,22.2257,144310.0
2016-06-30 13:30:00,24.65,24.71,24.63,24.7,97405.0,22.2348,22.2889,22.2167,22.2799,97405.0
2016-06-30 14:00:00,24.71,24.82,24.61,24.61,280071.0,22.2889,22.3881,22.1987,22.1987,280071.0
2016-06-30 14:30:00,24.61,24.71,24.58,24.64,208223.0,22.1987,22.2889,22.1716,22.2257,208223.0
2016-06-30 15:00:00,24.65,24.75,24.64,24.67,212932.0,22.2348,22.325,22.2257,22.2528,212932.0
2016-06-30 15:30:00,24.67,24.75,24.62,24.75,751554.0,22.2528,22.325,22.2077,22.325,751554.0
2016-07-01 09:30:00,24.52,24.62,24.37,24.45,243059.0,22.1175,22.2077,21.9822,22.0544,243059.0
2016-07-01 10:00:00,24.46,24.64,24.4,24.63,321777.0,22.0634,22.2257,22.0093,22.2167,321777.0
2016-07-01 10:30:00,24.63,25.0,24.55,24.89,342003.0,22.2167,22.5505,22.1446,22.4512,342003.0
2016-07-01 11:00:00,24.89,24.89,24.42,24.45,217141.0,22.4512,22.4512,22.0273,22.0544,217141.0
2016-07-01 11:30:00,24.45,24.69,24.43,24.59,191607.0,22.0544,22.2708,22.0363,22.1806,191607.0
2016-07-01 12:00:00,24.6,24.67,24.56,24.59,118845.0,22.1897,22.2528,22.1536,22.1806,118845.0
2016-07-01 12:30:00,24.6,24.61,24.46,24.52,139823.0,22.1897,22.1987,22.0634,22.1175,139823.0
2016-07-01 13:00:00,24.53,24.54,24.43,24.43,89545.0,22.1265,22.1355,22.0363,22.0363,89545.0
2016-07-01 13:30:00,24.43,24.55,24.42,24.5,107407.0,22.0363,22.1446,22.0273,22.0995,107407.0
2016-07-01 14:00:00,24.5,24.58,24.49,24.52,152915.0,22.0995,22.1716,22.0904,22.1175,152915.0
2016-07-01 14:30:00,24.51,24.52,24.47,24.5,111179.0,22.1085,22.1175,22.0724,22.0995,111179.0
2016-07-01 15:00:00,24.5,24.6,24.47,24.59,164066.0,22.0995,22.1897,22.0724,22.1806,164066.0
2016-07-01 15:30:00,24.6,24.69,24.55,24.58,507202.0,22.1897,22.2708,22.1446,22.1716,507202.0
2016-07-05 09:30:00,24.21,24.21,23.65,23.67,158955.0,21.8379,21.8379,21.3327,21.3508,158955.0
2016-07-05 10:00:00,23.67,23.67,23.42,23.64,233047.0,21.3508,21.3508,21.1253,21.3237,233047.0
2016-07-05 10:30:00,23.63,23.8,23.49,23.49,240458.0,21.3147,21.468,21.1884,21.1884,240458.0
2016-07-05 11:00:00,23.49,23.64,23.42,23.61,123130.0,21.1884,21.3237,21.1253,21.2967,123130.0
2016-07-05 11:30:00,23.61,23.65,23.55,23.6,156560.0,21.2967,21.3327,21.2425,21.2876,156560.0
2016-07-05 12:00:00,23.6,23.66,23.57,23.61,143683.0,21.2876,21.3418,21.2606,21.2967,143683.0
2016-07-05 12:30:00,23.61,23.61,23.48,23.54,104723.0,21.2967,21.2967,21.1794,21.2335,104723.0
2016-07-05 13:00:00,23.54,23.54,23.5,23.5,109774.0,21.2335,21.2335,21.1974,21.1974,109774.0
2016-07-05 13:30:00,23.5,23.51,23.4,23.49,121072.0,21.1974,21.2065,21.1072,21.1884,121072.0
2016-07-05 14:00:00,23.49,23.6,23.46,23.55,97597.0,21.1884,21.2876,21.1614,21.2425,97597.0
2016-07-05 14:30:00,23.54,23.61,23.52,23.58,148824.0,21.2335,21.2967,21.2155,21.2696,148824.0
2016-07-05 15:00:00,23.57,23.58,23.49,23.49,155093.0,21.2606,21.2696,21.1884,21.1884,155093.0
2016-07-05 15:30:00,23.49,23.58,23.45,23.47,582053.0,21.1884,21.2696,21.1523,21.1704,582053.0
2016-07-06 09:30:00,23.29,23.3,22.75,23.19,270378.0,21.008,21.017,20.5209,20.9178,270378.0
2016-07-06 10:00:00,23.2,23.38,22.86,22.98,311983.0,20.9268,21.0892,20.6201,20.7284,311983.0
2016-07-06 10:30:00,22.97,23.26,22.91,23.18,121529.0,20.7194,20.981,20.6652,20.9088,121529.0
2016-07-06 11:00:00,23.2,23.45,23.2,23.28,202552.0,20.9268,21.1523,20.9268,20.999,202552.0
2016-07-06 11:30:00,23.28,23.31,23.2,23.22,106680.0,20.999,21.0261,20.9268,20.9449,106680.0
2016-07-06 12:00:00,23.22,23.4,23.21,23.4,86874.0,20.9449,21.1072,20.9359,21.1072,86874.0
2016-07-06 12:30:00,23.4,23.45,23.32,23.44,80953.0,21.1072,21.1523,21.0351,21.1433,80953.0
2016-07-06 13:00:00,23.44,23.57,23.37,23.38,235148.0,21.1433,21.2606,21.0802,21.0892,235148.0
2016-07-06 13:30:00,23.39,23.5,23.38,23.5,108883.0,21.0982,21.1974,21.0892,21.1974,108883.0
2016-07-06 14:00:00,23.49,23.52,23.34,23.47,157812.0,21.1884,21.2155,21.0531,21.1704,157812.0
2016-07-06 14:30:00,23.47,23.6,23.47,23.6,143562.0,21.1704,21.2876,21.1704,21.2876,143562.0
2016-07-06 15:00:00,23.6,23.62,23.46,23.53,252104.0,21.2876,21.3057,21.1614,21.2245,252104.0
2016-07-06 15:30:00,23.52,23.63,23.52,23.54,687168.0,21.2155,21.3147,21.2155,21.2335,687168.0
2016-07-07 09:30:00,23.45,24.05,23.45,23.98,287682.0,21.1523,21.6936,21.1523,21.6304,287682.0
2016-07-07 10:00:00,23.98,24.08,23.92,23.92,120956.0,21.6304,21.7206,21.5763,21.5763,120956.0
2016-07-07 10:30:00,23.92,23.96,23.76,23.76,111431.0,21.5763,21.6124,21.432,21.432,111431.0
2016-07-07 11:00:00,23.76,23.81,23.59,23.71,195564.0,21.432,21.4771,21.2786,21.3869,195564.0
2016-07-07 11:30:00,23.7,23.72,23.36,23.58,180569.0,21.3778,21.3959,21.0712,21.2696,180569.0
2016-07-07 12:00:00,23.58,23.65,23.5,23.63,121492.0,21.2696,21.3327,21.1974,21.3147,121492.0
2016-07-07 12:30:00,23.64,23.7,23.52,23.56,201750.0,21.3237,21.3778,21.2155,21.2516,201750.0
2016-07-07 13:00:00,23.57,23.68,23.52,23.66,146577.0,21.2606,21.3598,21.2155,21.3418,146577.0
2016-07-07 13:30:00,23.66,23.68,23.53,23.64,133297.0,21.3418,21.3598,21.2245,21.3237,133297.0
2016-07-07 14:00:00,23.63,23.7,23.55,23.67,163592.0,21.3147,21.3778,21.2425,21.3508,163592.0
2016-07-07 14:30:00,23.67,23.71,23.58,23.59,170174.0,21.3508,21.3869,21.2696,21.2786,170174.0
2016-07-07 15:00:00,23.59,23.72,23.55,23.64,174446.0,21.2786,21.3959,21.2425,21.3237,174446.0
2016-07-07 15:30:00,23.64,23.7,23.57,23.59,468195.0,21.3237,21.3778,21.2606,21.2786,468195.0
2016-07-08 09:30:00,23.99,24.25,23.97,24.25,161197.0,21.6394,21.874,21.6214,21.874,161197.0
2016-07-08 10:00:00,24.26,24.29,23.77,24.01,113689.0,21.883,21.91,21.441,21.6575,113689.0
2016-07-08 10:30:00,24.01,24.07,23.96,24.03,73004.0,21.6575,21.7116,21.6124,21.6755,73004.0
2016-07-08 11:00:00,24.04,24.18,23.99,24.15,125028.0,21.6845,21.8108,21.6394,21.7838,125028.0
2016-07-08 11:30:00,24.14,24.18,24.05,24.07,77795.0,21.7747,21.8108,21.6936,21.7116,77795.0
2016-07-08 12:00:00,24.07,24.18,24.01,24.15,62100.0,21.7116,21.8108,21.6575,21.7838,62100.0
2016-07-08 12:30:00,24.16,24.18,24.1,24.14,68577.0,21.7928,21.8108,21.7387,21.7747,68577.0
2016-07-08 13:00:00,24.15,24.25,24.11,24.24,57628.0,21.7838,21.874,21.7477,21.8649,57628.0
2016-07-08 13:30:00,24.24,24.26,24.19,24.23,122082.0,21.8649,21.883,21.8198,21.8559,122082.0
2016-07-08 14:00:00,24.23,24.29,24.18,24.28,108819.0,21.8559,21.91,21.8108,21.901,108819.0
2016-07-08 14:30:00,24.28,24.34,24.18,24.19,150233.0,21.901,21.9551,21.8108,21.8198,150233.0
2016-07-08 15:00:00,24.2,24.22,24.14,24.15,117804.0,21.8289,21.8469,21.7747,21.7838,117804.0
2016-07-08 15:30:00,24.15,24.19,24.09,24.14,475213.0,21.7838,21.8198,21.7296,21.7747,475213.0
2016-07-11 09:30:00,24.46,24.65,24.32,24.33,153117.0,22.0634,22.2348,21.9371,21.9461,153117.0
2016-07-11 10:00:00,24.33,24.47,24.25,24.31,134099.0,21.9461,22.0724,21.874,21.9281,134099.0
2016-07-11 10:30:00,24.32,24.45,24.32,24.45,82405.0,21.9371,22.0544,21.9371,22.0544,82405.0
2016-07-11 11:00:00,24.45,24.46,24.33,24.37,72232.0,22.0544,22.0634,21.9461,21.9822,72232.0
2016-07-11 11:30:00,24.37,24.39,24.29,24.35,124247.0,21.9822,22.0002,21.91,21.9642,124247.0
2016-07-11 12:00:00,24.35,24.44,24.34,24.44,83204.0,21.9642,22.0453,21.9551,22.0453,83204.0
2016-07-11 12:30:00,24.44,24.47,24.37,24.38,89586.0,22.0453,22.0724,21.9822,21.9912,89586.0
2016-07-11 13:00:00,24.38,24.47,24.36,24.39,127730.0,21.9912,22.0724,21.9732,22.0002,127730.0
2016-07-11 13:30:00,24.39,24.39,24.34,24.36,58227.0,22.0002,22.0002,21.9551,21.9732,58227.0
2016-07-11 14:00:00,24.36,24.42,24.35,24.41,99939.0,21.9732,22.0273,21.9642,22.0183,99939.0
2016-07-11 14:30:00,24.4,24.42,24.3,24.33,125139.0,22.0093,22.0273,21.9191,21.9461,125139.0
2016-07-11 15:00:00,24.34,24.4,24.33,24.35,98729.0,21.9551,22.0093,21.9461,21.9642,98729.0
2016-07-11 15:30:00,24.35,24.37,24.33,24.33,243486.0,21.9642,21.9822,21.9461,21.9461,243486.0
2016-07-12 09:30:00,24.72,25.33,24.72,25.22,266079.0,22.2979,22.8481,22.2979,22.7489,266079.0
2016-07-12 10:00:00,25.22,25.3,24.98,25.1,127636.0,22.7489,22.8211,22.5324,22.6407,127636.0
2016-07-12 10:30:00,25.1,25.21,25.09,25.12,105834.0,22.6407,22.7399,22.6317,22.6587,105834.0
2016-07-12 11:00:00,25.11,25.17,25.07,25.13,110482.0,22.6497,22.7038,22.6136,22.6677,110482.0
2016-07-12 11:30:00,25.13,25.16,25.05,25.06,98241.0,22.6677,22.6948,22.5956,22.6046,98241.0
2016-07-12 12:00:00,25.05,25.19,25.05,25.11,144774.0,22.5956,22.7219,22.5956,22.6497,144774.0
2016-07-12 12:30:00,25.11,25.26,25.1,25.25,155918.0,22.6497,22.785,22.6407,22.776,155918.0
2016-07-12 13:00:00,25.25,25.27,25.2,25.21,95591.0,22.776,22.794,22.7309,22.7399,95591.0
2016-07-12 13:30:00,25.21,25.47,25.21,25.31,250248.0,22.7399,22.9744,22.7399,22.8301,250248.0
2016-07-12 14:00:00,25.3,25.33,25.23,25.29,145284.0,22.8211,22.8481,22.7579,22.8121,145284.0
2016-07-12 14:30:00,25.29,25.32,25.21,25.24,117586.0,22.8121,22.8391,22.7399,22.767,117586.0
2016-07-12 15:00:00,25.24,25.25,25.15,25.2,140835.0,22.767,22.776,22.6858,22.7309,140835.0
2016-07-12 15:30:00,25.19,25.2,25.09,25.13,445643.0,22.7219,22.7309,22.6317,22.6677,445643.0
2016-07-13 09:30:00,25.14,25.29,24.45,24.82,178876.0,22.6768,22.8121,22.0544,22.3881,178876.0
2016-07-13 10:00:00,24.81,25.05,24.77,24.8,159593.0,22.3791,22.5956,22.343,22.3701,159593.0
2016-07-13 10:30:00,24.79,24.95,24.7,24.92,251026.0,22.361,22.5054,22.2799,22.4783,251026.0
2016-07-13 11:00:00,24.91,24.91,24.62,24.72,119616.0,22.4693,22.4693,22.2077,22.2979,119616.0
2016-07-13 11:30:00,24.72,24.77,24.64,24.64,227505.0,22.2979,22.343,22.2257,22.2257,227505.0
2016-07-13 12:00:00,24.65,24.8,24.65,24.78,169569.0,22.2348,22.3701,22.2348,22.352,169569.0
2016-07-13 12:30:00,24.78,24.79,24.69,24.79,100491.0,22.352,22.361,22.2708,22.361,100491.0
2016-07-13 13:00:00,24.79,24.8,24.73,24.75,107058.0,22.361,22.3701,22.3069,22.325,107058.0
2016-07-13 13:30:00,24.76,24.81,24.74,24.79,186590.0,22.334,22.3791,22.3159,22.361,186590.0
2016-07-13 14:00:00,24.78,24.96,24.77,24.96,104511.0,22.352,22.5144,22.343,22.5144,104511.0
2016-07-13 14:30:00,24.96,24.96,24.85,24.88,106314.0,22.5144,22.5144,22.4152,22.4422,106314.0
2016-07-13 15:00:00,24.88,24.95,24.87,24.88,129010.0,22.4422,22.5054,22.4332,22.4422,129010.0
2016-07-13 15:30:00,24.89,25.02,24.88,25.01,675809.0,22.4512,22.5685,22.4422,22.5595,675809.0
2016-07-14 09:30:00,25.57,25.78,25.43,25.55,417874.0,23.0646,23.254,22.9383,23.0466,417874.0
2016-07-14 10:00:00,25.56,25.64,25.31,25.39,380707.0,23.0556,23.1278,22.8301,22.9023,380707.0
2016-07-14 10:30:00,25.39,25.53,25.31,25.44,348796.0,22.9023,23.0285,22.8301,22.9474,348796.0
2016-07-14 11:00:00,25.44,25.54,25.27,25.32,193309.0,22.9474,23.0376,22.794,22.8391,193309.0
2016-07-14 11:30:00,25.32,25.41,25.25,25.39,133940.0,22.8391,22.9203,22.776,22.9023,133940.0
2016-07-14 12:00:00,25.4,25.49,25.32,25.35,236812.0,22.9113,22.9925,22.8391,22.8662,236812.0
2016-07-14 12:30:00,25.35,25.43,25.32,25.4,137796.0,22.8662,22.9383,22.8391,22.9113,137796.0
2016-07-14 13:00:00,25.41,25.46,25.36,25.37,148614.0,22.9203,22.9654,22.8752,22.8842,148614.0
2016-07-14 13:30:00,25.37,25.39,25.28,25.32,181882.0,22.8842,22.9023,22.803,22.8391,181882.0
2016-07-14 14:00:00,25.32,25.43,25.29,25.43,265759.0,22.8391,22.9383,22.8121,22.9383,265759.0
2016-07-14 14:30:00,25.42,25.42,25.33,25.37,250820.0,22.9293,22.9293,22.8481,22.8842,250820.0
2016-07-14 15:00:00,25.37,25.39,25.29,25.31,314793.0,22.8842,22.9023,22.8121,22.8301,314793.0
2016-07-14 15:30:00,25.32,25.34,25.24,25.3,370291.0,22.8391,22.8572,22.767,22.8211,370291.0
2016-07-15 09:30:00,25.14,25.45,25.1,25.44,254243.0,22.6768,22.9564,22.6407,22.9474,254243.0
2016-07-15 10:00:00,25.45,25.45,25.13,25.33,205083.0,22.9564,22.9564,22.6677,22.8481,205083.0
2016-07-15 10:30:00,25.32,25.33,25.19,25.21,130694.0,22.8391,22.8481,22.7219,22.7399,130694.0
2016-07-15 11:00:00,25.22,25.23,25.13,25.18,97121.0,22.7489,22.7579,22.6677,22.7128,97121.0
2016-07-15 11:30:00,25.19,25.25,25.14,25.2,124562.0,22.7219,22.776,22.6768,22.7309,124562.0
2016-07-15 12:00:00,25.2,25.21,25.15,25.17,72330.0,22.7309,22.7399,22.6858,22.7038,72330.0
2016-07-15 12:30:00,25.17,25.18,25.08,25.12,90257.0,22.7038,22.7128,22.6226,22.6587,90257.0
2016-07-15 13:00:00,25.12,25.15,25.07,25.09,81816.0,22.6587,22.6858,22.6136,22.6317,81816.0
2016-07-15 13:30:00,25.09,25.12,25.06,25.09,68202.0,22.6317,22.6587,22.6046,22.6317,68202.0
2016-07-15 14:00:00,25.09,25.1,25.01,25.08,107120.0,22.6317,22.6407,22.5595,22.6226,107120.0
2016-07-15 14:30:00,25.07,25.22,25.07,25.21,81281.0,22.6136,22.7489,22.6136,22.7399,81281.0
2016-07-15 15:00:00,25.21,25.24,25.18,25.2,138603.0,22.7399,22.767,22.7128,22.7309,138603.0
2016-07-15 15:30:00,25.2,25.22,25.15,25.2,632134.0,22.7309,22.7489,22.6858,22.7309,632134.0
2016-07-18 09:30:00,25.16,25.3,24.89,25.04,152435.0,22.6948,22.8211,22.4512,22.5865,152435.0
2016-07-18 10:00:00,25.04,25.26,25.01,25.24,119934.0,22.5865,22.785,22.5595,22.767,119934.0
2016-07-18 10:30:00,25.24,25.28,25.16,25.23,123501.0,22.767,22.803,22.6948,22.7579,123501.0
2016-07-18 11:00:00,25.24,25.34,25.23,25.26,115871.0,22.767,22.8572,22.7579,22.785,115871.0
2016-07-18 11:30:00,25.27,25.31,25.24,25.3,71780.0,22.794,22.8301,22.767,22.8211,71780.0
2016-07-18 12:00:00,25.3,25.41,25.28,25.35,79446.0,22.8211,22.9203,22.803,22.8662,79446.0
2016-07-18 12:30:00,25.35,25.45,25.32,25.4,71206.0,22.8662,22.9564,22.8391,22.9113,71206.0
2016-07-18 13:00:00,25.4,25.41,25.3,25.3,52692.0,22.9113,22.9203,22.8211,22.8211,52692.0
2016-07-18 13:30:00,25.3,25.34,25.29,25.3,78714.0,22.8211,22.8572,22.8121,22.8211,78714.0
2016-07-18 14:00:00,25.3,25.38,25.29,25.31,93417.0,22.8211,22.8932,22.8121,22.8301,93417.0
2016-07-18 14:30:00,25.31,25.31,25.27,25.29,89922.0,22.8301,22.8301,22.794,22.8121,89922.0
2016-07-18 15:00:00,25.29,25.35,25.28,25.31,94278.0,22.8121,22.8662,22.803,22.8301,94278.0
2016-07-18 15:30:00,25.31,25.33,25.29,25.32,268313.0,22.8301,22.8481,22.8121,22.8391,268313.0
2016-07-19 09:30:00,25.23,25.5,25.11,25.42,173323.0,22.7579,23.0015,22.6497,22.9293,173323.0
2016-07-19 10:00:00,25.4,25.45,25.35,25.41,139992.0,22.9113,22.9564,22.8662,22.9203,139992.0
2016-07-19 10:30:00,25.42,25.42,25.35,25.38,146752.0,22.9293,22.9293,22.8662,22.8932,146752.0
2016-07-19 11:00:00,25.38,25.42,25.35,25.4,106029.0,22.8932,22.9293,22.8662,22.9113,106029.0
2016-07-19 11:30:00,25.39,25.44,25.36,25.38,104135.0,22.9023,22.9474,22.8752,22.8932,104135.0
2016-07-19 12:00:00,25.38,25.39,25.36,25.37,98734.0,22.8932,22.9023,22.8752,22.8842,98734.0
2016-07-19 12:30:00,25.38,25.39,25.36,25.38,83294.0,22.8932,22.9023,22.8752,22.8932,83294.0
2016-07-19 13:00:00,25.38,25.39,25.35,25.38,126031.0,22.8932,22.9023,22.8662,22.8932,126031.0
2016-07-19 13:30:00,25.39,25.4,25.34,25.35,107619.0,22.9023,22.9113,22.8572,22.8662,107619.0
2016-07-19 14:00:00,25.35,25.39,25.33,25.37,166885.0,22.8662,22.9023,22.8481,22.8842,166885.0
2016-07-19 14:30:00,25.37,25.4,25.36,25.38,122252.0,22.8842,22.9113,22.8752,22.8932,122252.0
2016-07-19 15:00:00,25.38,25.4,25.37,25.39,96339.0,22.8932,22.9113,22.8842,22.9023,96339.0
2016-07-19 15:30:00,25.38,25.41,25.37,25.41,370913.0,22.8932,22.9203,22.8842,22.9203,370913.0
2016-07-20 09:30:00,25.55,25.65,25.27,25.4,198960.0,23.0466,23.1368,22.794,22.9113,198960.0
2016-07-20 10:00:00,25.41,25.54,25.38,25.45,116194.0,22.9203,23.0376,22.8932,22.9564,116194.0
2016-07-20 10:30:00,25.44,25.6,25.44,25.59,88882.0,22.9474,23.0917,22.9474,23.0827,88882.0
2016-07-20 11:00:00,25.59,25.67,25.59,25.63,91327.0,23.0827,23.1548,23.0827,23.1187,91327.0
2016-07-20 11:30:00,25.63,25.69,25.61,25.62,104050.0,23.1187,23.1729,23.1007,23.1097,104050.0
2016-07-20 12:00:00,25.61,25.63,25.52,25.59,106558.0,23.1007,23.1187,23.0195,23.0827,106558.0
2016-07-20 12:30:00,25.59,25.62,25.57,25.61,160656.0,23.0827,23.1097,23.0646,23.1007,160656.0
2016-07-20 13:00:00,25.62,25.69,25.59,25.66,80834.0,23.1097,23.1729,23.0827,23.1458,80834.0
2016-07-20 13:30:00,25.67,25.73,25.65,25.71,133610.0,23.1548,23.2089,23.1368,23.1909,133610.0
2016-07-20 14:00:00,25.72,25.82,25.71,25.76,176605.0,23.1999,23.2901,23.1909,23.236,176605.0
2016-07-20 14:30:00,25.77,25.78,25.68,25.68,198545.0,23.245,23.254,23.1638,23.1638,198545.0
2016-07-20 15:00:00,25.68,25.69,25.62,25.65,94674.0,23.1638,23.1729,23.1097,23.1368,94674.0
2016-07-20 15:30:00,25.66,25.75,25.65,25.69,588285.0,23.1458,23.227,23.1368,23.1729,588285.0
2016-07-21 09:30:00,25.76,25.94,25.62,25.77,97753.0,23.236,23.3984,23.1097,23.245,97753.0
2016-07-21 10:00:00,25.77,25.83,25.63,25.67,72054.0,23.245,23.2991,23.1187,23.1548,72054.0
2016-07-21 10:30:00,25.69,25.74,25.61,25.68,70477.0,23.1729,23.218,23.1007,23.1638,70477.0
2016-07-21 11:00:00,25.69,25.79,25.68,25.76,90780.0,23.1729,23.2631,23.1638,23.236,90780.0
2016-07-21 11:30:00,25.76,25.78,25.66,25.68,127576.0,23.236,23.254,23.1458,23.1638,127576.0
2016-07-21 12:00:00,25.67,25.8,25.66,25.75,71464.0,23.1548,23.2721,23.1458,23.227,71464.0
2016-07-21 12:30:00,25.74,25.78,25.71,25.71,56827.0,23.218,23.254,23.1909,23.1909,56827.0
2016-07-21 13:00:00,25.71,25.75,25.66,25.71,73806.0,23.1909,23.227,23.1458,23.1909,73806.0
2016-07-21 13:30:00,25.71,25.72,25.61,25.64,74464.0,23.1909,23.1999,23.1007,23.1278,74464.0
2016-07-21 14:00:00,25.64,25.66,25.56,25.65,82953.0,23.1278,23.1458,23.0556,23.1368,82953.0
2016-07-21 14:30:00,25.66,25.67,25.61,25.62,55460.0,23.1458,23.1548,23.1007,23.1097,55460.0
2016-07-21 15:00:00,25.62,25.63,25.58,25.61,91703.0,23.1097,23.1187,23.0736,23.1007,91703.0
2016-07-21 15:30:00,25.61,25.64,25.59,25.63,270284.0,23.1007,23.1278,23.0827,23.1187,270284.0
2016-07-22 09:30:00,25.69,25.75,25.5,25.57,175282.0,23.1729,23.227,23.0015,23.0646,175282.0
2016-07-22 10:00:00,25.56,25.63,25.5,25.51,90277.0,23.0556,23.1187,23.0015,23.0105,90277.0
2016-07-22 10:30:00,25.51,25.68,25.49,25.68,133034.0,23.0105,23.1638,22.9925,23.1638,133034.0
2016-07-22 11:00:00,25.69,25.69,25.59,25.6,58891.0,23.1729,23.1729,23.0827,23.0917,58891.0
2016-07-22 11:30:00,25.6,25.71,25.59,25.71,82470.0,23.0917,23.1909,23.0827,23.1909,82470.0
2016-07-22 12:00:00,25.71,25.79,25.69,25.79,61102.0,23.1909,23.2631,23.1729,23.2631,61102.0
2016-07-22 12:30:00,25.79,25.79,25.75,25.75,30595.0,23.2631,23.2631,23.227,23.227,30595.0
2016-07-22 13:00:00,25.76,25.79,25.71,25.73,44164.0,23.236,23.2631,23.1909,23.2089,44164.0
2016-07-22 13:30:00,25.74,25.74,25.67,25.68,45172.0,23.218,23.218,23.1548,23.1638,45172.0
2016-07-22 14:00:00,25.69,25.72,25.66,25.69,65754.0,23.1729,23.1999,23.1458,23.1729,65754.0
2016-07-22 14:30:00,25.69,25.72,25.67,25.69,49567.0,23.1729,23.1999,23.1548,23.1729,49567.0
2016-07-22 15:00:00,25.7,25.76,25.69,25.73,120214.0,23.1819,23.236,23.1729,23.2089,120214.0
2016-07-22 15:30:00,25.74,25.74,25.65,25.67,449728.0,23.218,23.218,23.1368,23.1548,449728.0
2016-07-25 09:30:00,25.56,25.83,25.51,25.74,139202.0,23.0556,23.2991,23.0105,23.218,139202.0
2016-07-25 10:00:00,25.73,25.78,25.54,25.66,144349.0,23.2089,23.254,23.0376,23.1458,144349.0
2016-07-25 10:30:00,25.65,25.73,25.64,25.65,71350.0,23.1368,23.2089,23.1278,23.1368,71350.0
2016-07-25 11:00:00,25.65,25.69,25.6,25.66,107953.0,23.1368,23.1729,23.0917,23.1458,107953.0
2016-07-25 11:30:00,25.65,25.69,25.62,25.64,91193.0,23.1368,23.1729,23.1097,23.1278,91193.0
2016-07-25 12:00:00,25.64,25.67,25.62,25.63,56894.0,23.1278,23.1548,23.1097,23.1187,56894.0
2016-07-25 12:30:00,25.63,25.67,25.61,25.61,52400.0,23.1187,23.1548,23.1007,23.1007,52400.0
2016-07-25 13:00:00,25.61,25.62,25.5,25.59,334037.0,23.1007,23.1097,23.0015,23.0827,334037.0
2016-07-25 13:30:00,25.6,25.62,25.58,25.6,104764.0,23.0917,23.1097,23.0736,23.0917,104764.0
2016-07-25 14:00:00,25.6,25.62,25.59,25.6,82151.0,23.0917,23.1097,23.0827,23.0917,82151.0
2016-07-25 14:30:00,25.61,25.62,25.59,25.6,118952.0,23.1007,23.1097,23.0827,23.0917,118952.0
2016-07-25 15:00:00,25.6,25.61,25.56,25.56,229847.0,23.0917,23.1007,23.0556,23.0556,229847.0
2016-07-25 15:30:00,25.57,25.59,25.53,25.59,648507.0,23.0646,23.0827,23.0285,23.0827,648507.0
2016-07-26 09:30:00,25.5,25.79,25.5,25.71,135568.0,23.0015,23.2631,23.0015,23.1909,135568.0
2016-07-26 10:00:00,25.71,25.77,25.67,25.69,61007.0,23.1909,23.245,23.1548,23.1729,61007.0
2016-07-26 10:30:00,25.7,25.76,25.6,25.61,110101.0,23.1819,23.236,23.0917,23.1007,110101.0
2016-07-26 11:00:00,25.6,25.67,25.56,25.59,50674.0,23.0917,23.1548,23.0556,23.0827,50674.0
2016-07-26 11:30:00,25.59,25.78,25.57,25.76,73372.0,23.0827,23.254,23.0646,23.236,73372.0
2016-07-26 12:00:00,25.76,25.82,25.73,25.8,58571.0,23.236,23.2901,23.2089,23.2721,58571.0
2016-07-26 12:30:00,25.79,25.84,25.78,25.8,32019.0,23.2631,23.3082,23.254,23.2721,32019.0
2016-07-26 13:00:00,25.8,25.84,25.76,25.77,40766.0,23.2721,23.3082,23.236,23.245,40766.0
2016-07-26 13:30:00,25.77,25.82,25.75,25.76,94109.0,23.245,23.2901,23.227,23.236,94109.0
2016-07-26 14:00:00,25.76,25.8,25.72,25.78,53832.0,23.236,23.2721,23.1999,23.254,53832.0
2016-07-26 14:30:00,25.79,25.85,25.77,25.83,31287.0,23.2631,23.3172,23.245,23.2991,31287.0
2016-07-26 15:00:00,25.83,25.85,25.76,25.78,75032.0,23.2991,23.3172,23.236,23.254,75032.0
2016-07-26 15:30:00,25.78,25.8,25.7,25.74,287233.0,23.254,23.2721,23.1819,23.218,287233.0
2016-07-27 09:30:00,25.83,25.99,25.8,25.95,125871.0,23.2991,23.4435,23.2721,23.4074,125871.0
2016-07-27 10:00:00,25.94,25.95,25.84,25.9,162770.0,23.3984,23.4074,23.3082,23.3623,162770.0
2016-07-27 10:30:00,25.9,25.91,25.76,25.83,281925.0,23.3623,23.3713,23.236,23.2991,281925.0
2016-07-27 11:00:00,25.84,25.88,25.79,25.81,132914.0,23.3082,23.3442,23.2631,23.2811,132914.0
2016-07-27 11:30:00,25.81,25.82,25.69,25.71,177129.0,23.2811,23.2901,23.1729,23.1909,177129.0
2016-07-27 12:00:00,25.71,25.74,25.68,25.72,141514.0,23.1909,23.218,23.1638,23.1999,141514.0
2016-07-27 12:30:00,25.72,25.75,25.68,25.73,91809.0,23.1999,23.227,23.1638,23.2089,91809.0
2016-07-27 13:00:00,25.73,25.73,25.57,25.57,94677.0,23.2089,23.2089,23.0646,23.0646,94677.0
2016-07-27 13:30:00,25.57,25.6,25.5,25.59,100271.0,23.0646,23.0917,23.0015,23.0827,100271.0
2016-07-27 14:00:00,25.58,25.77,25.43,25.47,185860.0,23.0736,23.245,22.9383,22.9744,185860.0
2016-07-27 14:30:00,25.47,25.67,25.47,25.65,139409.0,22.9744,23.1548,22.9744,23.1368,139409.0
2016-07-27 15:00:00,25.65,25.67,25.5,25.51,183020.0,23.1368,23.1548,23.0015,23.0105,183020.0
2016-07-27 15:30:00,25.52,25.57,25.49,25.51,303529.0,23.0195,23.0646,22.9925,23.0105,303529.0
2016-07-28 09:30:00,25.52,25.58,25.21,25.42,104476.0,23.0195,23.0736,22.7399,22.9293,104476.0
2016-07-28 10:00:00,25.43,25.48,25.25,25.46,119065.0,22.9383,22.9834,22.776,22.9654,119065.0
2016-07-28 10:30:00,25.47,25.53,25.42,25.46,63779.0,22.9744,23.0285,22.9293,22.9654,63779.0
2016-07-28 11:00:00,25.46,25.53,25.46,25.48,92301.0,22.9654,23.0285,22.9654,22.9834,92301.0
2016-07-28 11:30:00,25.48,25.49,25.41,25.46,197030.0,22.9834,22.9925,22.9203,22.9654,197030.0
2016-07-28 12:00:00,25.47,25.49,25.44,25.44,70334.0,22.9744,22.9925,22.9474,22.9474,70334.0
2016-07-28 12:30:00,25.45,25.52,25.43,25.5,70662.0,22.9564,23.0195,22.9383,23.0015,70662.0
2016-07-28 13:00:00,25.49,25.57,25.48,25.5,110791.0,22.9925,23.0646,22.9834,23.0015,110791.0
2016-07-28 13:30:00,25.51,25.54,25.49,25.54,101436.0,23.0105,23.0376,22.9925,23.0376,101436.0
2016-07-28 14:00:00,25.54,25.59,25.51,25.54,53058.0,23.0376,23.0827,23.0105,23.0376,53058.0
2016-07-28 14:30:00,25.55,25.58,25.49,25.49,57989.0,23.0466,23.0736,22.9925,22.9925,57989.0
2016-07-28 15:00:00,25.5,25.53,25.47,25.48,45604.0,23.0015,23.0285,22.9744,22.9834,45604.0
2016-07-28 15:30:00,25.47,25.49,25.36,25.39,273015.0,22.9744,22.9925,22.8752,22.9023,273015.0
2016-07-29 09:30:00,25.16,25.46,24.86,25.22,196179.0,22.6948,22.9654,22.4242,22.7489,196179.0
2016-07-29 10:00:00,25.2,25.22,24.94,25.06,176630.0,22.7309,22.7489,22.4963,22.6046,176630.0
2016-07-29 10:30:00,25.06,25.19,25.03,25.14,73662.0,22.6046,22.7219,22.5775,22.6768,73662.0
2016-07-29 11:00:00,25.15,25.27,25.14,25.2,47562.0,22.6858,22.794,22.6768,22.7309,47562.0
2016-07-29 11:30:00,25.2,25.24,25.17,25.21,57256.0,22.7309,22.767,22.7038,22.7399,57256.0
2016-07-29 12:00:00,25.22,25.29,25.2,25.27,52486.0,22.7489,22.8121,22.7309,22.794,52486.0
2016-07-29 12:30:00,25.27,25.33,25.26,25.26,28417.0,22.794,22.8481,22.785,22.785,28417.0
2016-07-29 13:00:00,25.25,25.4,25.25,25.4,98764.0,22.776,22.9113,22.776,22.9113,98764.0
2016-07-29 13:30:00,25.39,25.4,25.37,25.38,36493.0,22.9023,22.9113,22.8842,22.8932,36493.0
2016-07-29 14:00:00,25.37,25.42,25.36,25.39,46444.0,22.8842,22.9293,22.8752,22.9023,46444.0
2016-07-29 14:30:00,25.39,25.49,25.39,25.47,145675.0,22.9023,22.9925,22.9023,22.9744,145675.0
2016-07-29 15:00:00,25.47,25.49,25.45,25.48,98024.0,22.9744,22.9925,22.9564,22.9834,98024.0
2016-07-29 15:30:00,25.48,25.67,25.47,25.64,645810.0,22.9834,23.1548,22.9744,23.1278,645810.0
2016-08-01 09:30:00,25.76,25.83,25.48,25.6,132623.0,23.236,23.2991,22.9834,23.0917,132623.0
2016-08-01 10:00:00,25.58,25.85,25.54,25.76,186893.0,23.0736,23.3172,23.0376,23.236,186893.0
2016-08-01 10:30:00,25.76,25.82,25.67,25.75,182931.0,23.236,23.2901,23.1548,23.227,182931.0
2016-08-01 11:00:00,25.74,25.77,25.67,25.75,134296.0,23.218,23.245,23.1548,23.227,134296.0
2016-08-01 11:30:00,25.75,25.84,25.73,25.74,133114.0,23.227,23.3082,23.2089,23.218,133114.0
2016-08-01 12:00:00,25.73,25.74,25.59,25.67,180354.0,23.2089,23.218,23.0827,23.1548,180354.0
2016-08-01 12:30:00,25.67,25.71,25.62,25.63,91332.0,23.1548,23.1909,23.1097,23.1187,91332.0
2016-08-01 13:00:00,25.63,25.73,25.57,25.67,158461.0,23.1187,23.2089,23.0646,23.1548,158461.0
2016-08-01 13:30:00,25.67,25.72,25.61,25.71,95139.0,23.1548,23.1999,23.1007,23.1909,95139.0
2016-08-01 14:00:00,25.71,25.73,25.64,25.65,96871.0,23.1909,23.2089,23.1278,23.1368,96871.0
2016-08-01 14:30:00,25.66,25.66,25.53,25.54,82430.0,23.1458,23.1458,23.0285,23.0376,82430.0
2016-08-01 15:00:00,25.55,25.55,25.47,25.5,144971.0,23.0466,23.0466,22.9744,23.0015,144971.0
2016-08-01 15:30:00,25.5,25.59,25.49,25.58,356675.0,23.0015,23.0827,22.9925,23.0736,356675.0
2016-08-02 09:30:00,25.59,25.82,25.51,25.59,137269.0,23.0827,23.2901,23.0105,23.0827,137269.0
2016-08-02 10:00:00,25.59,25.62,25.37,25.45,149473.0,23.0827,23.1097,22.8842,22.9564,149473.0
2016-08-02 10:30:00,25.45,25.45,25.2,25.2,213999.0,22.9564,22.9564,22.7309,22.7309,213999.0
2016-08-02 11:00:00,25.21,25.33,25.18,25.24,315484.0,22.7399,22.8481,22.7128,22.767,315484.0
2016-08-02 11:30:00,25.25,25.28,25.14,25.18,165729.0,22.776,22.803,22.6768,22.7128,165729.0
2016-08-02 12:00:00,25.18,25.2,25.12,25.12,121741.0,22.7128,22.7309,22.6587,22.6587,121741.0
2016-08-02 12:30:00,25.12,25.13,25.03,25.03,99464.0,22.6587,22.6677,22.5775,22.5775,99464.0
2016-08-02 13:00:00,25.02,25.02,24.91,24.98,118296.0,22.5685,22.5685,22.4693,22.5324,118296.0
2016-08-02 13:30:00,24.98,25.0,24.96,24.96,63782.0,22.5324,22.5505,22.5144,22.5144,63782.0
2016-08-02 14:00:00,24.96,25.11,24.95,25.05,117716.0,22.5144,22.6497,22.5054,22.5956,117716.0
2016-08-02 14:30:00,25.05,25.07,25.01,25.04,121089.0,22.5956,22.6136,22.5595,22.5865,121089.0
2016-08-02 15:00:00,25.04,25.16,25.04,25.11,138223.0,22.5865,22.6948,22.5865,22.6497,138223.0
2016-08-02 15:30:00,25.11,25.15,25.08,25.12,334320.0,22.6497,22.6858,22.6226,22.6587,334320.0
2016-08-03 09:30:00,27.25,27.49,26.61,27.09,729603.0,24.58,24.7965,24.0027,24.4357,729603.0
2016-08-03 10:00:00,27.11,27.38,26.93,27.34,356327.0,24.4537,24.6973,24.2914,24.6612,356327.0
2016-08-03 10:30:00,27.33,27.37,27.06,27.09,319631.0,24.6522,24.6883,24.4086,24.4357,319631.0
2016-08-03 11:00:00,27.1,27.3,27.09,27.23,293690.0,24.4447,24.6251,24.4357,24.562,293690.0
2016-08-03 11:30:00,27.24,27.4,27.22,27.32,226482.0,24.571,24.7153,24.5529,24.6432,226482.0
2016-08-03 12:00:00,27.32,27.62,27.29,27.61,477917.0,24.6432,24.9138,24.6161,24.9047,477917.0
2016-08-03 12:30:00,27.61,27.86,27.54,27.81,222247.0,24.9047,25.1302,24.8416,25.0851,222247.0
2016-08-03 13:00:00,27.8,27.84,27.74,27.8,157222.0,25.0761,25.1122,25.022,25.0761,157222.0
2016-08-03 13:30:00,27.8,27.9,27.77,27.77,127183.0,25.0761,25.1663,25.0491,25.0491,127183.0
2016-08-03 14:00:00,27.78,27.78,27.49,27.52,329514.0,25.0581,25.0581,24.7965,24.8236,329514.0
2016-08-03 14:30:00,27.52,27.74,27.52,27.62,104121.0,24.8236,25.022,24.8236,24.9138,104121.0
2016-08-03 15:00:00,27.62,27.67,27.54,27.61,303952.0,24.9138,24.9589,24.8416,24.9047,303952.0
2016-08-03 15:30:00,27.61,27.62,27.5,27.58,722081.0,24.9047,24.9138,24.8055,24.8777,722081.0
2016-08-04 09:30:00,27.4,27.66,27.16,27.32,224555.0,24.7153,24.9498,24.4988,24.6432,224555.0
2016-08-04 10:00:00,27.33,27.33,26.99,27.08,206528.0,24.6522,24.6522,24.3455,24.4267,206528.0
2016-08-04 10:30:00,27.08,27.15,27.0,27.09,124311.0,24.4267,24.4898,24.3545,24.4357,124311.0
2016-08-04 11:00:00,27.08,27.23,27.08,27.23,215108.0,24.4267,24.562,24.4267,24.562,215108.0
2016-08-04 11:30:00,27.23,27.31,27.2,27.23,254889.0,24.562,24.6341,24.5349,24.562,254889.0
2016-08-04 12:00:00,27.23,27.35,27.2,27.28,121192.0,24.562,24.6702,24.5349,24.6071,121192.0
2016-08-04 12:30:00,27.29,27.31,27.2,27.25,108503.0,24.6161,24.6341,24.5349,24.58,108503.0
2016-08-04 13:00:00,27.25,27.3,27.23,27.29,76611.0,24.58,24.6251,24.562,24.6161,76611.0
2016-08-04 13:30:00,27.29,27.37,27.27,27.37,62012.0,24.6161,24.6883,24.5981,24.6883,62012.0
2016-08-04 14:00:00,27.37,27.42,27.3,27.3,96492.0,24.6883,24.7334,24.6251,24.6251,96492.0
2016-08-04 14:30:00,27.3,27.31,27.23,27.24,77376.0,24.6251,24.6341,24.562,24.571,77376.0
2016-08-04 15:00:00,27.23,27.29,27.22,27.24,108107.0,24.562,24.6161,24.5529,24.571,108107.0
2016-08-04 15:30:00,27.24,27.26,27.22,27.24,300925.0,24.571,24.589,24.5529,24.571,300925.0
2016-08-05 09:30:00,27.6,27.99,27.49,27.97,364714.0,24.8957,25.2475,24.7965,25.2295,364714.0
2016-08-05 10:00:00,27.97,28.11,27.91,28.07,340906.0,25.2295,25.3557,25.1753,25.3197,340906.0
2016-08-05 10:30:00,28.07,28.09,27.91,27.94,282785.0,25.3197,25.3377,25.1753,25.2024,282785.0
2016-08-05 11:00:00,27.94,27.96,27.8,27.82,193765.0,25.2024,25.2204,25.0761,25.0942,193765.0
2016-08-05 11:30:00,27.83,27.95,27.82,27.89,82560.0,25.1032,25.2114,25.0942,25.1573,82560.0
2016-08-05 12:00:00,27.89,27.93,27.81,27.9,136418.0,25.1573,25.1934,25.0851,25.1663,136418.0
2016-08-05 12:30:00,27.9,27.91,27.87,27.89,43552.0,25.1663,25.1753,25.1393,25.1573,43552.0
2016-08-05 13:00:00,27.89,27.89,27.79,27.81,56986.0,25.1573,25.1573,25.0671,25.0851,56986.0
2016-08-05 13:30:00,27.8,27.81,27.72,27.8,87592.0,25.0761,25.0851,25.004,25.0761,87592.0
2016-08-05 14:00:00,27.79,27.88,27.79,27.88,90332.0,25.0671,25.1483,25.0671,25.1483,90332.0
2016-08-05 14:30:00,27.88,27.94,27.87,27.89,103848.0,25.1483,25.2024,25.1393,25.1573,103848.0
2016-08-05 15:00:00,27.89,27.94,27.86,27.93,107230.0,25.1573,25.2024,25.1302,25.1934,107230.0
2016-08-05 15:30:00,27.93,27.96,27.87,27.94,449449.0,25.1934,25.2204,25.1393,25.2024,449449.0
2016-08-08 09:30:00,28.04,28.25,27.93,28.11,164148.0,25.2926,25.482,25.1934,25.3557,164148.0
2016-08-08 10:00:00,28.1,28.11,27.87,27.94,161402.0,25.3467,25.3557,25.1393,25.2024,161402.0
2016-08-08 10:30:00,27.94,28.07,27.93,28.02,121753.0,25.2024,25.3197,25.1934,25.2746,121753.0
2016-08-08 11:00:00,28.02,28.13,28.01,28.04,90264.0,25.2746,25.3738,25.2655,25.2926,90264.0
2016-08-08 11:30:00,28.04,28.06,27.96,28.02,63736.0,25.2926,25.3106,25.2204,25.2746,63736.0
2016-08-08 12:00:00,28.02,28.06,28.02,28.05,81702.0,25.2746,25.3106,25.2746,25.3016,81702.0
2016-08-08 12:30:00,28.05,28.12,28.04,28.08,55446.0,25.3016,25.3648,25.2926,25.3287,55446.0
2016-08-08 13:00:00,28.08,28.08,28.03,28.04,50409.0,25.3287,25.3287,25.2836,25.2926,50409.0
2016-08-08 13:30:00,28.05,28.05,28.01,28.05,54071.0,25.3016,25.3016,25.2655,25.3016,54071.0
2016-08-08 14:00:00,28.05,28.06,27.9,27.94,86856.0,25.3016,25.3106,25.1663,25.2024,86856.0
2016-08-08 14:30:00,27.95,27.97,27.91,27.95,63467.0,25.2114,25.2295,25.1753,25.2114,63467.0
2016-08-08 15:00:00,27.95,27.98,27.93,27.94,75584.0,25.2114,25.2385,25.1934,25.2024,75584.0
2016-08-08 15:30:00,27.94,28.02,27.93,28.01,371906.0,25.2024,25.2746,25.1934,25.2655,371906.0
2016-08-09 09:30:00,28.05,28.16,27.87,27.89,117893.0,25.3016,25.4008,25.1393,25.1573,117893.0
2016-08-09 10:00:00,27.89,27.98,27.76,27.77,190859.0,25.1573,25.2385,25.04,25.0491,190859.0
2016-08-09 10:30:00,27.77,27.91,27.76,27.84,187973.0,25.0491,25.1753,25.04,25.1122,187973.0
2016-08-09 11:00:00,27.84,27.92,27.82,27.92,96099.0,25.1122,25.1844,25.0942,25.1844,96099.0
2016-08-09 11:30:00,27.91,27.93,27.83,27.9,82166.0,25.1753,25.1934,25.1032,25.1663,82166.0
2016-08-09 12:00:00,27.91,27.94,27.84,27.84,100699.0,25.1753,25.2024,25.1122,25.1122,100699.0
2016-08-09 12:30:00,27.84,27.87,27.82,27.84,74140.0,25.1122,25.1393,25.0942,25.1122,74140.0
2016-08-09 13:00:00,27.84,27.87,27.83,27.84,79059.0,25.1122,25.1393,25.1032,25.1122,79059.0
2016-08-09 13:30:00,27.85,27.85,27.73,27.78,82504.0,25.1212,25.1212,25.013,25.0581,82504.0
2016-08-09 14:00:00,27.78,27.79,27.71,27.73,62876.0,25.0581,25.0671,24.9949,25.013,62876.0
2016-08-09 14:30:00,27.74,27.8,27.72,27.78,53305.0,25.022,25.0761,25.004,25.0581,53305.0
2016-08-09 15:00:00,27.78,27.78,27.72,27.75,81190.0,25.0581,25.0581,25.004,25.031,81190.0
2016-08-09 15:30:00,27.75,27.77,27.69,27.7,197287.0,25.031,25.0491,24.9769,24.9859,197287.0
2016-08-10 09:30:00,27.66,27.81,27.56,27.65,126905.0,24.9498,25.0851,24.8596,24.9408,126905.0
2016-08-10 10:00:00,27.64,27.74,27.62,27.7,238118.0,24.9318,25.022,24.9138,24.9859,238118.0
2016-08-10 10:30:00,27.7,27.79,27.65,27.77,138380.0,24.9859,25.0671,24.9408,25.0491,138380.0
2016-08-10 11:00:00,27.77,27.8,27.56,27.62,81205.0,25.0491,25.0761,24.8596,24.9138,81205.0
2016-08-10 11:30:00,27.6,27.64,27.53,27.62,108293.0,24.8957,24.9318,24.8326,24.9138,108293.0
2016-08-10 12:00:00,27.62,27.73,27.59,27.67,58359.0,24.9138,25.013,24.8867,24.9589,58359.0
2016-08-10 12:30:00,27.67,27.67,27.58,27.58,56661.0,24.9589,24.9589,24.8777,24.8777,56661.0
2016-08-10 13:00:00,27.58,27.65,27.49,27.53,71986.0,24.8777,24.9408,24.7965,24.8326,71986.0
2016-08-10 13:30:00,27.53,27.56,27.5,27.52,88121.0,24.8326,24.8596,24.8055,24.8236,88121.0
2016-08-10 14:00:00,27.52,27.52,27.39,27.4,126679.0,24.8236,24.8236,24.7063,24.7153,126679.0
2016-08-10 14:30:00,27.4,27.41,27.34,27.35,72127.0,24.7153,24.7243,24.6612,24.6702,72127.0
2016-08-10 15:00:00,27.34,27.45,27.3,27.44,87252.0,24.6612,24.7604,24.6251,24.7514,87252.0
2016-08-10 15:30:00,27.44,27.5,27.42,27.46,219574.0,24.7514,24.8055,24.7334,24.7694,219574.0
2016-08-11 09:30:00,27.5,27.6,27.25,27.42,132107.0,24.8055,24.8957,24.58,24.7334,132107.0
2016-08-11 10:00:00,27.42,27.57,27.4,27.54,114146.0,24.7334,24.8687,24.7153,24.8416,114146.0
2016-08-11 10:30:00,27.53,27.61,27.48,27.59,69639.0,24.8326,24.9047,24.7875,24.8867,69639.0
2016-08-11 11:00:00,27.59,27.7,27.58,27.68,51808.0,24.8867,24.9859,24.8777,24.9679,51808.0
2016-08-11 11:30:00,27.67,27.68,27.61,27.61,86023.0,24.9589,24.9679,24.9047,24.9047,86023.0
2016-08-11 12:00:00,27.61,27.62,27.49,27.55,112311.0,24.9047,24.9138,24.7965,24.8506,112311.0
2016-08-11 12:30:00,27.55,27.6,27.54,27.6,35438.0,24.8506,24.8957,24.8416,24.8957,35438.0
2016-08-11 13:00:00,27.59,27.62,27.55,27.55,38616.0,24.8867,24.9138,24.8506,24.8506,38616.0
2016-08-11 13:30:00,27.55,27.58,27.52,27.52,58676.0,24.8506,24.8777,24.8236,24.8236,58676.0
2016-08-11 14:00:00,27.52,27.6,27.52,27.57,42823.0,24.8236,24.8957,24.8236,24.8687,42823.0
2016-08-11 14:30:00,27.57,27.57,27.49,27.53,55763.0,24.8687,24.8687,24.7965,24.8326,55763.0
2016-08-11 15:00:00,27.53,27.57,27.51,27.55,62345.0,24.8326,24.8687,24.8145,24.8506,62345.0
2016-08-11 15:30:00,27.54,27.61,27.52,27.52,193355.0,24.8416,24.9047,24.8236,24.8236,193355.0
2016-08-12 09:30:00,27.27,27.39,27.08,27.38,108971.0,24.5981,24.7063,24.4267,24.6973,108971.0
2016-08-12 10:00:00,27.37,27.45,27.29,27.33,99228.0,24.6883,24.7604,24.6161,24.6522,99228.0
2016-08-12 10:30:00,27.32,27.39,27.31,27.32,76387.0,24.6432,24.7063,24.6341,24.6432,76387.0
2016-08-12 11:00:00,27.33,27.34,27.26,27.34,106270.0,24.6522,24.6612,24.589,24.6612,106270.0
2016-08-12 11:30:00,27.33,27.37,27.22,27.22,53064.0,24.6522,24.6883,24.5529,24.5529,53064.0
2016-08-12 12:00:00,27.22,27.23,27.15,27.19,58042.0,24.5529,24.562,24.4898,24.5259,58042.0
2016-08-12 12:30:00,27.19,27.21,27.16,27.18,39002.0,24.5259,24.5439,24.4988,24.5169,39002.0
2016-08-12 13:00:00,27.18,27.19,27.12,27.18,61362.0,24.5169,24.5259,24.4627,24.5169,61362.0
2016-08-12 13:30:00,27.18,27.19,27.16,27.18,55225.0,24.5169,24.5259,24.4988,24.5169,55225.0
2016-08-12 14:00:00,27.18,27.26,27.18,27.25,70612.0,24.5169,24.589,24.5169,24.58,70612.0
2016-08-12 14:30:00,27.25,27.31,27.24,27.28,86526.0,24.58,24.6341,24.571,24.6071,86526.0
2016-08-12 15:00:00,27.29,27.32,27.28,27.29,35428.0,24.6161,24.6432,24.6071,24.6161,35428.0
2016-08-12 15:30:00,27.29,27.32,27.24,27.27,202874.0,24.6161,24.6432,24.571,24.5981,202874.0
2016-08-15 09:30:00,27.47,27.86,27.47,27.82,133523.0,24.7785,25.1302,24.7785,25.0942,133523.0
2016-08-15 10:00:00,27.81,27.95,27.79,27.79,77949.0,25.0851,25.2114,25.0671,25.0671,77949.0
2016-08-15 10:30:00,27.79,27.86,27.79,27.85,52051.0,25.0671,25.1302,25.0671,25.1212,52051.0
2016-08-15 11:00:00,27.84,27.85,27.77,27.85,75076.0,25.1122,25.1212,25.0491,25.1212,75076.0
2016-08-15 11:30:00,27.85,27.86,27.74,27.75,70140.0,25.1212,25.1302,25.022,25.031,70140.0
2016-08-15 12:00:00,27.76,27.84,27.75,27.79,55782.0,25.04,25.1122,25.031,25.0671,55782.0
2016-08-15 12:30:00,27.78,27.84,27.78,27.8,36479.0,25.0581,25.1122,25.0581,25.0761,36479.0
2016-08-15 13:00:00,27.81,27.87,27.81,27.84,50592.0,25.0851,25.1393,25.0851,25.1122,50592.0
2016-08-15 13:30:00,27.84,27.88,27.83,27.87,33966.0,25.1122,25.1483,25.1032,25.1393,33966.0
2016-08-15 14:00:00,27.88,27.89,27.84,27.86,37576.0,25.1483,25.1573,25.1122,25.1302,37576.0
2016-08-15 14:30:00,27.86,27.9,27.85,27.89,34633.0,25.1302,25.1663,25.1212,25.1573,34633.0
2016-08-15 15:00:00,27.9,27.91,27.87,27.91,65495.0,25.1663,25.1753,25.1393,25.1753,65495.0
2016-08-15 15:30:00,27.91,27.97,27.9,27.93,147164.0,25.1753,25.2295,25.1663,25.1934,147164.0
2016-08-16 09:30:00,28.0,28.21,27.7,28.18,172688.0,25.2565,25.4459,24.9859,25.4189,172688.0
2016-08-16 10:00:00,28.17,28.33,28.15,28.25,190089.0,25.4099,25.5542,25.3918,25.482,190089.0
2016-08-16 10:30:00,28.25,28.31,28.24,28.29,185453.0,25.482,25.5362,25.473,25.5181,185453.0
2016-08-16 11:00:00,28.29,28.47,28.28,28.45,138283.0,25.5181,25.6805,25.5091,25.6624,138283.0
2016-08-16 11:30:00,28.46,28.48,28.35,28.46,110672.0,25.6715,25.6895,25.5722,25.6715,110672.0
2016-08-16 12:00:00,28.47,28.51,28.43,28.47,85542.0,25.6805,25.7166,25.6444,25.6805,85542.0
2016-08-16 12:30:00,28.46,28.5,28.42,28.49,81565.0,25.6715,25.7075,25.6354,25.6985,81565.0
2016-08-16 13:00:00,28.49,28.54,28.47,28.54,174285.0,25.6985,25.7436,25.6805,25.7436,174285.0
2016-08-16 13:30:00,28.54,28.59,28.53,28.58,116428.0,25.7436,25.7887,25.7346,25.7797,116428.0
2016-08-16 14:00:00,28.58,28.62,28.58,28.6,74264.0,25.7797,25.8158,25.7797,25.7977,74264.0
2016-08-16 14:30:00,28.6,28.67,28.6,28.67,115299.0,25.7977,25.8609,25.7977,25.8609,115299.0
2016-08-16 15:00:00,28.66,28.74,28.66,28.73,167510.0,25.8519,25.924,25.8519,25.915,167510.0
2016-08-16 15:30:00,28.73,28.78,28.72,28.77,799389.0,25.915,25.9601,25.906,25.9511,799389.0
2016-08-17 09:30:00,28.73,28.73,28.56,28.6,348056.0,25.915,25.915,25.7617,25.7977,348056.0
2016-08-17 10:00:00,28.59,28.63,28.58,28.6,410821.0,25.7887,25.8248,25.7797,25.7977,410821.0
2016-08-17 10:30:00,28.6,28.63,28.59,28.6,240336.0,25.7977,25.8248,25.7887,25.7977,240336.0
2016-08-17 11:00:00,28.6,28.61,28.43,28.48,258483.0,25.7977,25.8068,25.6444,25.6895,258483.0
2016-08-17 11:30:00,28.48,28.48,28.44,28.48,120922.0,25.6895,25.6895,25.6534,25.6895,120922.0
2016-08-17 12:00:00,28.47,28.61,28.47,28.61,190284.0,25.6805,25.8068,25.6805,25.8068,190284.0
2016-08-17 12:30:00,28.61,28.75,28.59,28.71,127052.0,25.8068,25.933,25.7887,25.897,127052.0
2016-08-17 13:00:00,28.7,28.74,28.69,28.7,164843.0,25.8879,25.924,25.8789,25.8879,164843.0
2016-08-17 13:30:00,28.69,28.72,28.64,28.65,109037.0,25.8789,25.906,25.8338,25.8428,109037.0
2016-08-17 14:00:00,28.65,28.77,28.57,28.76,290070.0,25.8428,25.9511,25.7707,25.9421,290070.0
2016-08-17 14:30:00,28.75,28.77,28.69,28.71,132500.0,25.933,25.9511,25.8789,25.897,132500.0
2016-08-17 15:00:00,28.71,28.73,28.64,28.66,164564.0,25.897,25.915,25.8338,25.8519,164564.0
2016-08-17 15:30:00,28.67,28.7,28.63,28.64,459146.0,25.8609,25.8879,25.8248,25.8338,459146.0
2016-08-18 09:30:00,28.61,28.68,28.51,28.59,188212.0,25.8068,25.8699,25.7166,25.7887,188212.0
2016-08-18 10:00:00,28.59,28.71,28.53,28.57,115203.0,25.7887,25.897,25.7346,25.7707,115203.0
2016-08-18 10:30:00,28.57,28.72,28.56,28.71,115104.0,25.7707,25.906,25.7617,25.897,115104.0
2016-08-18 11:00:00,28.71,28.72,28.61,28.62,81606.0,25.897,25.906,25.8068,25.8158,81606.0
2016-08-18 11:30:00,28.63,28.65,28.55,28.58,90937.0,25.8248,25.8428,25.7526,25.7797,90937.0
2016-08-18 12:00:00,28.57,28.58,28.53,28.57,83742.0,25.7707,25.7797,25.7346,25.7707,83742.0
2016-08-18 12:30:00,28.56,28.59,28.53,28.56,67765.0,25.7617,25.7887,25.7346,25.7617,67765.0
2016-08-18 13:00:00,28.56,28.57,28.45,28.48,185418.0,25.7617,25.7707,25.6624,25.6895,185418.0
2016-08-18 13:30:00,28.49,28.51,28.46,28.48,68713.0,25.6985,25.7166,25.6715,25.6895,68713.0
2016-08-18 14:00:00,28.48,28.55,28.47,28.55,151241.0,25.6895,25.7526,25.6805,25.7526,151241.0
2016-08-18 14:30:00,28.55,28.58,28.53,28.58,55061.0,25.7526,25.7797,25.7346,25.7797,55061.0
2016-08-18 15:00:00,28.58,28.58,28.51,28.53,222660.0,25.7797,25.7797,25.7166,25.7346,222660.0
2016-08-18 15:30:00,28.53,28.54,28.49,28.52,331318.0,25.7346,25.7436,25.6985,25.7256,331318.0
2016-08-19 09:30:00,28.42,28.48,28.21,28.24,266259.0,25.6354,25.6895,25.4459,25.473,266259.0
2016-08-19 10:00:00,28.25,28.33,28.16,28.33,133897.0,25.482,25.5542,25.4008,25.5542,133897.0
2016-08-19 10:30:00,28.33,28.34,28.21,28.21,83164.0,25.5542,25.5632,25.4459,25.4459,83164.0
2016-08-19 11:00:00,28.21,28.33,28.19,28.26,143944.0,25.4459,25.5542,25.4279,25.491,143944.0
2016-08-19 11:30:00,28.26,28.28,28.14,28.17,94123.0,25.491,25.5091,25.3828,25.4099,94123.0
2016-08-19 12:00:00,28.17,28.24,28.17,28.2,71453.0,25.4099,25.473,25.4099,25.4369,71453.0
2016-08-19 12:30:00,28.21,28.22,28.19,28.21,69098.0,25.4459,25.455,25.4279,25.4459,69098.0
2016-08-19 13:00:00,28.2,28.27,28.2,28.25,67340.0,25.4369,25.5001,25.4369,25.482,67340.0
2016-08-19 13:30:00,28.26,28.32,28.24,28.29,59158.0,25.491,25.5452,25.473,25.5181,59158.0
2016-08-19 14:00:00,28.3,28.33,28.29,28.3,41539.0,25.5271,25.5542,25.5181,25.5271,41539.0
2016-08-19 14:30:00,28.3,28.32,28.29,28.3,99461.0,25.5271,25.5452,25.5181,25.5271,99461.0
2016-08-19 15:00:00,28.3,28.33,28.29,28.32,74078.0,25.5271,25.5542,25.5181,25.5452,74078.0
2016-08-19 15:30:00,28.32,28.32,28.25,28.26,259921.0,25.5452,25.5452,25.482,25.491,259921.0
2016-08-22 09:30:00,28.14,28.23,27.79,27.91,123643.0,25.3828,25.464,25.0671,25.1753,123643.0
2016-08-22 10:00:00,27.91,28.09,27.8,28.03,128989.0,25.1753,25.3377,25.0761,25.2836,128989.0
2016-08-22 10:30:00,28.03,28.09,27.97,27.97,60363.0,25.2836,25.3377,25.2295,25.2295,60363.0
2016-08-22 11:00:00,27.97,28.04,27.9,27.92,77203.0,25.2295,25.2926,25.1663,25.1844,77203.0
2016-08-22 11:30:00,27.92,27.98,27.88,27.96,125354.0,25.1844,25.2385,25.1483,25.2204,125354.0
2016-08-22 12:00:00,27.97,28.03,27.95,27.98,61300.0,25.2295,25.2836,25.2114,25.2385,61300.0
2016-08-22 12:30:00,27.98,28.41,27.98,28.12,303643.0,25.2385,25.6264,25.2385,25.3648,303643.0
2016-08-22 13:00:00,28.13,28.15,28.04,28.09,67554.0,25.3738,25.3918,25.2926,25.3377,67554.0
2016-08-22 13:30:00,28.08,28.18,28.05,28.17,79527.0,25.3287,25.4189,25.3016,25.4099,79527.0
2016-08-22 14:00:00,28.17,28.2,28.11,28.13,90165.0,25.4099,25.4369,25.3557,25.3738,90165.0
2016-08-22 14:30:00,28.12,28.16,28.11,28.14,57240.0,25.3648,25.4008,25.3557,25.3828,57240.0
2016-08-22 15:00:00,28.15,28.17,28.14,28.15,51393.0,25.3918,25.4099,25.3828,25.3918,51393.0
2016-08-22 15:30:00,28.15,28.18,28.13,28.16,223779.0,25.3918,25.4189,25.3738,25.4008,223779.0
2016-08-23 09:30:00,28.2,28.58,28.2,28.54,109644.0,25.4369,25.7797,25.4369,25.7436,109644.0
2016-08-23 10:00:00,28.55,28.65,28.39,28.4,68101.0,25.7526,25.8428,25.6083,25.6173,68101.0
2016-08-23 10:30:00,28.4,28.54,28.39,28.54,40773.0,25.6173,25.7436,25.6083,25.7436,40773.0
2016-08-23 11:00:00,28.54,28.54,28.4,28.44,51486.0,25.7436,25.7436,25.6173,25.6534,51486.0
2016-08-23 11:30:00,28.44,28.53,28.44,28.51,66654.0,25.6534,25.7346,25.6534,25.7166,66654.0
2016-08-23 12:00:00,28.5,28.5,28.45,28.48,41984.0,25.7075,25.7075,25.6624,25.6895,41984.0
2016-08-23 12:30:00,28.47,28.52,28.44,28.46,33452.0,25.6805,25.7256,25.6534,25.6715,33452.0
2016-08-23 13:00:00,28.46,28.52,28.46,28.5,36150.0,25.6715,25.7256,25.6715,25.7075,36150.0
2016-08-23 13:30:00,28.49,28.51,28.46,28.5,66273.0,25.6985,25.7166,25.6715,25.7075,66273.0
2016-08-23 14:00:00,28.5,28.52,28.49,28.5,38088.0,25.7075,25.7256,25.6985,25.7075,38088.0
2016-08-23 14:30:00,28.51,28.53,28.5,28.5,20823.0,25.7166,25.7346,25.7075,25.7075,20823.0
2016-08-23 15:00:00,28.5,28.51,28.45,28.46,54191.0,25.7075,25.7166,25.6624,25.6715,54191.0
2016-08-23 15:30:00,28.46,28.46,28.44,28.45,202120.0,25.6715,25.6715,25.6534,25.6624,202120.0
2016-08-24 09:30:00,28.5,28.74,28.5,28.63,107409.0,25.7075,25.924,25.7075,25.8248,107409.0
2016-08-24 10:00:00,28.64,28.66,28.57,28.63,99378.0,25.8338,25.8519,25.7707,25.8248,99378.0
2016-08-24 10:30:00,28.63,28.63,28.51,28.55,85719.0,25.8248,25.8248,25.7166,25.7526,85719.0
2016-08-24 11:00:00,28.55,28.62,28.51,28.55,113772.0,25.7526,25.8158,25.7166,25.7526,113772.0
2016-08-24 11:30:00,28.54,28.62,28.52,28.6,76160.0,25.7436,25.8158,25.7256,25.7977,76160.0
2016-08-24 12:00:00,28.6,28.61,28.53,28.55,38023.0,25.7977,25.8068,25.7346,25.7526,38023.0
2016-08-24 12:30:00,28.54,28.57,28.54,28.56,34417.0,25.7436,25.7707,25.7436,25.7617,34417.0
2016-08-24 13:00:00,28.55,28.56,28.48,28.53,45424.0,25.7526,25.7617,25.6895,25.7346,45424.0
2016-08-24 13:30:00,28.53,28.53,28.43,28.46,59635.0,25.7346,25.7346,25.6444,25.6715,59635.0
2016-08-24 14:00:00,28.46,28.48,28.37,28.43,116031.0,25.6715,25.6895,25.5903,25.6444,116031.0
2016-08-24 14:30:00,28.44,28.44,28.4,28.43,51970.0,25.6534,25.6534,25.6173,25.6444,51970.0
2016-08-24 15:00:00,28.43,28.43,28.27,28.3,81574.0,25.6444,25.6444,25.5001,25.5271,81574.0
2016-08-24 15:30:00,28.31,28.32,28.21,28.32,267850.0,25.5362,25.5452,25.4459,25.5452,267850.0
2016-08-25 09:30:00,28.28,28.6,28.22,28.34,120157.0,25.5091,25.7977,25.455,25.5632,120157.0
2016-08-25 10:00:00,28.34,28.35,28.22,28.26,217815.0,25.5632,25.5722,25.455,25.491,217815.0
2016-08-25 10:30:00,28.25,28.25,28.14,28.19,81749.0,25.482,25.482,25.3828,25.4279,81749.0
2016-08-25 11:00:00,28.2,28.26,28.2,28.25,86455.0,25.4369,25.491,25.4369,25.482,86455.0
2016-08-25 11:30:00,28.25,28.26,28.2,28.21,85822.0,25.482,25.491,25.4369,25.4459,85822.0
2016-08-25 12:00:00,28.22,28.22,28.14,28.16,52457.0,25.455,25.455,25.3828,25.4008,52457.0
2016-08-25 12:30:00,28.16,28.18,28.15,28.16,38188.0,25.4008,25.4189,25.3918,25.4008,38188.0
2016-08-25 13:00:00,28.16,28.2,28.15,28.2,45341.0,25.4008,25.4369,25.3918,25.4369,45341.0
2016-08-25 13:30:00,28.2,28.21,28.1,28.18,91803.0,25.4369,25.4459,25.3467,25.4189,91803.0
2016-08-25 14:00:00,28.18,28.21,28.15,28.19,69133.0,25.4189,25.4459,25.3918,25.4279,69133.0
2016-08-25 14:30:00,28.19,28.21,28.15,28.18,54847.0,25.4279,25.4459,25.3918,25.4189,54847.0
2016-08-25 15:00:00,28.19,28.28,28.17,28.27,64625.0,25.4279,25.5091,25.4099,25.5001,64625.0
2016-08-25 15:30:00,28.27,28.34,28.25,28.34,263051.0,25.5001,25.5632,25.482,25.5632,263051.0
2016-08-26 09:30:00,28.45,28.57,28.41,28.57,75980.0,25.6624,25.7707,25.6264,25.7707,75980.0
2016-08-26 10:00:00,28.57,28.95,28.5,28.61,256242.0,25.7707,26.1134,25.7075,25.8068,256242.0
2016-08-26 10:30:00,28.61,28.69,28.55,28.63,159420.0,25.8068,25.8789,25.7526,25.8248,159420.0
2016-08-26 11:00:00,28.63,28.74,28.62,28.67,110103.0,25.8248,25.924,25.8158,25.8609,110103.0
2016-08-26 11:30:00,28.67,28.69,28.53,28.56,101847.0,25.8609,25.8789,25.7346,25.7617,101847.0
2016-08-26 12:00:00,28.56,28.57,28.43,28.52,92955.0,25.7617,25.7707,25.6444,25.7256,92955.0
2016-08-26 12:30:00,28.51,28.55,28.48,28.53,70538.0,25.7166,25.7526,25.6895,25.7346,70538.0
2016-08-26 13:00:00,28.54,28.59,28.45,28.47,74009.0,25.7436,25.7887,25.6624,25.6805,74009.0
2016-08-26 13:30:00,28.47,28.48,28.35,28.38,137375.0,25.6805,25.6895,25.5722,25.5993,137375.0
2016-08-26 14:00:00,28.38,28.43,28.29,28.29,110543.0,25.5993,25.6444,25.5181,25.5181,110543.0
2016-08-26 14:30:00,28.3,28.37,28.26,28.35,83985.0,25.5271,25.5903,25.491,25.5722,83985.0
2016-08-26 15:00:00,28.35,28.44,28.29,28.42,103602.0,25.5722,25.6534,25.5181,25.6354,103602.0
2016-08-26 15:30:00,28.42,28.48,28.37,28.39,270937.0,25.6354,25.6895,25.5903,25.6083,270937.0
2016-08-29 09:30:00,28.46,28.77,28.41,28.74,119541.0,25.6804,25.9601,25.6353,25.933,119541.0
2016-08-29 10:00:00,28.75,28.83,28.7,28.71,110516.0,25.9421,26.0142,25.8969,25.906,110516.0
2016-08-29 10:30:00,28.72,28.76,28.65,28.75,88180.0,25.915,25.9511,25.8518,25.9421,88180.0
2016-08-29 11:00:00,28.75,28.81,28.75,28.8,98591.0,25.9421,25.9962,25.9421,25.9872,98591.0
2016-08-29 11:30:00,28.8,28.82,28.75,28.77,66877.0,25.9872,26.0052,25.9421,25.9601,66877.0
2016-08-29 12:00:00,28.77,28.78,28.7,28.75,83727.0,25.9601,25.9691,25.8969,25.9421,83727.0
2016-08-29 12:30:00,28.75,28.75,28.73,28.75,18774.0,25.9421,25.9421,25.924,25.9421,18774.0
2016-08-29 13:00:00,28.75,28.77,28.72,28.74,33712.0,25.9421,25.9601,25.915,25.933,33712.0
2016-08-29 13:30:00,28.74,28.78,28.72,28.76,35423.0,25.933,25.9691,25.915,25.9511,35423.0
2016-08-29 14:00:00,28.75,28.78,28.68,28.69,54610.0,25.9421,25.9691,25.8789,25.8879,54610.0
2016-08-29 14:30:00,28.69,28.72,28.65,28.72,44631.0,25.8879,25.915,25.8518,25.915,44631.0
2016-08-29 15:00:00,28.71,28.81,28.71,28.8,98829.0,25.906,25.9962,25.906,25.9872,98829.0
2016-08-29 15:30:00,28.79,28.8,28.74,28.74,180305.0,25.9782,25.9872,25.933,25.933,180305.0
2016-08-30 09:30:00,28.73,29.05,28.63,29.04,198905.0,25.924,26.2128,25.8338,26.2037,198905.0
2016-08-30 10:00:00,29.03,29.26,29.03,29.14,102746.0,26.1947,26.4023,26.1947,26.294,102746.0
2016-08-30 10:30:00,29.14,29.14,28.99,29.05,105152.0,26.294,26.294,26.1586,26.2128,105152.0
2016-08-30 11:00:00,29.05,29.17,29.04,29.13,77377.0,26.2128,26.321,26.2037,26.2849,77377.0
2016-08-30 11:30:00,29.12,29.17,29.09,29.12,69205.0,26.2759,26.321,26.2489,26.2759,69205.0
2016-08-30 12:00:00,29.13,29.26,29.13,29.23,54447.0,26.2849,26.4023,26.2849,26.3752,54447.0
2016-08-30 12:30:00,29.22,29.25,29.17,29.21,37474.0,26.3662,26.3932,26.321,26.3571,37474.0
2016-08-30 13:00:00,29.2,29.23,29.12,29.16,60053.0,26.3481,26.3752,26.2759,26.312,60053.0
2016-08-30 13:30:00,29.15,29.18,29.08,29.11,69765.0,26.303,26.3301,26.2398,26.2669,69765.0
2016-08-30 14:00:00,29.1,29.12,29.06,29.11,44867.0,26.2579,26.2759,26.2218,26.2669,44867.0
2016-08-30 14:30:00,29.11,29.2,29.1,29.19,34015.0,26.2669,26.3481,26.2579,26.3391,34015.0
2016-08-30 15:00:00,29.19,29.36,29.18,29.3,101273.0,26.3391,26.4925,26.3301,26.4383,101273.0
2016-08-30 15:30:00,29.3,29.39,29.28,29.33,214480.0,26.4383,26.5196,26.4203,26.4654,214480.0
2016-08-31 09:30:00,29.34,29.52,29.22,29.37,225828.0,26.4744,26.6369,26.3662,26.5015,225828.0
2016-08-31 10:00:00,29.36,29.46,29.23,29.29,159204.0,26.4925,26.5827,26.3752,26.4293,159204.0
2016-08-31 10:30:00,29.28,29.28,29.04,29.04,122938.0,26.4203,26.4203,26.2037,26.2037,122938.0
2016-08-31 11:00:00,29.04,29.1,28.93,29.08,117330.0,26.2037,26.2579,26.1045,26.2398,117330.0
2016-08-31 11:30:00,29.07,29.07,28.89,28.91,88496.0,26.2308,26.2308,26.0684,26.0864,88496.0
2016-08-31 12:00:00,28.91,28.91,28.84,28.91,63978.0,26.0864,26.0864,26.0233,26.0864,63978.0
2016-08-31 12:30:00,28.91,28.96,28.86,28.91,75548.0,26.0864,26.1316,26.0413,26.0864,75548.0
2016-08-31 13:00:00,28.9,28.97,28.88,28.95,73968.0,26.0774,26.1406,26.0594,26.1225,73968.0
2016-08-31 13:30:00,28.95,28.98,28.92,28.96,67797.0,26.1225,26.1496,26.0955,26.1316,67797.0
2016-08-31 14:00:00,28.96,29.09,28.95,29.07,164387.0,26.1316,26.2489,26.1225,26.2308,164387.0
2016-08-31 14:30:00,29.07,29.08,29.03,29.08,77399.0,26.2308,26.2398,26.1947,26.2398,77399.0
2016-08-31 15:00:00,29.08,29.14,29.07,29.14,178140.0,26.2398,26.294,26.2308,26.294,178140.0
2016-08-31 15:30:00,29.14,29.27,29.11,29.23,432070.0,26.294,26.4113,26.2669,26.3752,432070.0
2016-09-01 09:30:00,29.38,29.62,29.09,29.34,169032.0,26.5105,26.7271,26.2489,26.4744,169032.0
2016-09-01 10:00:00,29.33,29.37,28.77,28.77,317983.0,26.4654,26.5015,25.9601,25.9601,317983.0
2016-09-01 10:30:00,28.76,28.77,28.5,28.53,152082.0,25.9511,25.9601,25.7165,25.7435,152082.0
2016-09-01 11:00:00,28.52,28.63,28.44,28.58,155232.0,25.7345,25.8338,25.6623,25.7887,155232.0
2016-09-01 11:30:00,28.57,28.58,28.37,28.47,169499.0,25.7796,25.7887,25.5992,25.6894,169499.0
2016-09-01 12:00:00,28.48,28.77,28.46,28.74,58408.0,25.6984,25.9601,25.6804,25.933,58408.0
2016-09-01 12:30:00,28.75,28.79,28.58,28.58,55980.0,25.9421,25.9782,25.7887,25.7887,55980.0
2016-09-01 13:00:00,28.59,28.67,28.59,28.67,72395.0,25.7977,25.8699,25.7977,25.8699,72395.0
2016-09-01 13:30:00,28.67,28.67,28.61,28.64,64380.0,25.8699,25.8699,25.8157,25.8428,64380.0
2016-09-01 14:00:00,28.63,28.67,28.52,28.67,85661.0,25.8338,25.8699,25.7345,25.8699,85661.0
2016-09-01 14:30:00,28.67,28.73,28.61,28.68,73450.0,25.8699,25.924,25.8157,25.8789,73450.0
2016-09-01 15:00:00,28.69,28.73,28.65,28.68,118703.0,25.8879,25.924,25.8518,25.8789,118703.0
2016-09-01 15:30:00,28.68,28.76,28.61,28.74,306015.0,25.8789,25.9511,25.8157,25.933,306015.0
2016-09-02 09:30:00,28.83,29.01,28.67,28.91,109052.0,26.0142,26.1767,25.8699,26.0864,109052.0
2016-09-02 10:00:00,28.95,29.18,28.95,29.08,90090.0,26.1225,26.3301,26.1225,26.2398,90090.0
2016-09-02 10:30:00,29.08,29.24,29.08,29.16,140770.0,26.2398,26.3842,26.2398,26.312,140770.0
2016-09-02 11:00:00,29.16,29.19,29.08,29.11,78260.0,26.312,26.3391,26.2398,26.2669,78260.0
2016-09-02 11:30:00,29.1,29.1,29.02,29.04,122656.0,26.2579,26.2579,26.1857,26.2037,122656.0
2016-09-02 12:00:00,29.04,29.06,28.8,28.89,147170.0,26.2037,26.2218,25.9872,26.0684,147170.0
2016-09-02 12:30:00,28.87,28.88,28.73,28.83,107924.0,26.0503,26.0594,25.924,26.0142,107924.0
2016-09-02 13:00:00,28.84,28.91,28.79,28.9,65150.0,26.0233,26.0864,25.9782,26.0774,65150.0
2016-09-02 13:30:00,28.91,28.91,28.82,28.87,45471.0,26.0864,26.0864,26.0052,26.0503,45471.0
2016-09-02 14:00:00,28.87,28.95,28.84,28.95,53297.0,26.0503,26.1225,26.0233,26.1225,53297.0
2016-09-02 14:30:00,28.95,28.96,28.91,28.95,41997.0,26.1225,26.1316,26.0864,26.1225,41997.0
2016-09-02 15:00:00,28.95,29.01,28.95,28.99,55384.0,26.1225,26.1767,26.1225,26.1586,55384.0
2016-09-02 15:30:00,28.98,29.02,28.93,29.01,213219.0,26.1496,26.1857,26.1045,26.1767,213219.0
2016-09-06 09:30:00,28.99,28.99,28.71,28.88,84080.0,26.1586,26.1586,25.906,26.0594,84080.0
2016-09-06 10:00:00,28.88,28.88,28.31,28.37,153680.0,26.0594,26.0594,25.545,25.5992,153680.0
2016-09-06 10:30:00,28.38,28.49,28.36,28.44,101360.0,25.6082,25.7075,25.5902,25.6623,101360.0
2016-09-06 11:00:00,28.43,28.6,28.38,28.58,114644.0,25.6533,25.8067,25.6082,25.7887,114644.0
2016-09-06 11:30:00,28.57,28.59,28.45,28.48,69771.0,25.7796,25.7977,25.6714,25.6984,69771.0
2016-09-06 12:00:00,28.48,28.54,28.42,28.42,54258.0,25.6984,25.7526,25.6443,25.6443,54258.0
2016-09-06 12:30:00,28.42,28.52,28.41,28.46,52067.0,25.6443,25.7345,25.6353,25.6804,52067.0
2016-09-06 13:00:00,28.46,28.49,28.44,28.45,78596.0,25.6804,25.7075,25.6623,25.6714,78596.0
2016-09-06 13:30:00,28.44,28.48,28.41,28.44,89777.0,25.6623,25.6984,25.6353,25.6623,89777.0
2016-09-06 14:00:00,28.44,28.44,28.31,28.35,65782.0,25.6623,25.6623,25.545,25.5811,65782.0
2016-09-06 14:30:00,28.36,28.45,28.35,28.45,74848.0,25.5902,25.6714,25.5811,25.6714,74848.0
2016-09-06 15:00:00,28.45,28.48,28.4,28.41,79154.0,25.6714,25.6984,25.6262,25.6353,79154.0
2016-09-06 15:30:00,28.41,28.5,28.39,28.49,265618.0,25.6353,25.7165,25.6172,25.7075,265618.0
2016-09-07 09:30:00,28.43,28.67,28.35,28.57,116248.0,25.6533,25.8699,25.5811,25.7796,116248.0
2016-09-07 10:00:00,28.57,28.77,28.56,28.74,120626.0,25.7796,25.9601,25.7706,25.933,120626.0
2016-09-07 10:30:00,28.73,28.76,28.51,28.59,64777.0,25.924,25.9511,25.7255,25.7977,64777.0
2016-09-07 11:00:00,28.58,28.68,28.56,28.57,83067.0,25.7887,25.8789,25.7706,25.7796,83067.0
2016-09-07 11:30:00,28.57,28.68,28.57,28.67,69781.0,25.7796,25.8789,25.7796,25.8699,69781.0
2016-09-07 12:00:00,28.66,28.7,28.55,28.6,115037.0,25.8609,25.8969,25.7616,25.8067,115037.0
2016-09-07 12:30:00,28.6,28.65,28.58,28.63,55725.0,25.8067,25.8518,25.7887,25.8338,55725.0
2016-09-07 13:00:00,28.63,28.76,28.62,28.75,49451.0,25.8338,25.9511,25.8248,25.9421,49451.0
2016-09-07 13:30:00,28.75,28.75,28.68,28.69,33161.0,25.9421,25.9421,25.8789,25.8879,33161.0
2016-09-07 14:00:00,28.69,28.73,28.68,28.73,39652.0,25.8879,25.924,25.8789,25.924,39652.0
2016-09-07 14:30:00,28.73,28.75,28.71,28.73,46863.0,25.924,25.9421,25.906,25.924,46863.0
2016-09-07 15:00:00,28.73,28.75,28.69,28.71,100060.0,25.924,25.9421,25.8879,25.906,100060.0
2016-09-07 15:30:00,28.71,28.74,28.65,28.73,234882.0,25.906,25.933,25.8518,25.924,234882.0
2016-09-08 09:30:00,28.83,29.02,28.67,28.86,120555.0,26.0142,26.1857,25.8699,26.0413,120555.0
2016-09-08 10:00:00,28.85,28.97,28.83,28.91,114112.0,26.0323,26.1406,26.0142,26.0864,114112.0
2016-09-08 10:30:00,28.91,29.01,28.89,28.93,102610.0,26.0864,26.1767,26.0684,26.1045,102610.0
2016-09-08 11:00:00,28.93,29.01,28.89,28.94,108544.0,26.1045,26.1767,26.0684,26.1135,108544.0
2016-09-08 11:30:00,28.94,29.09,28.92,29.09,99359.0,26.1135,26.2489,26.0955,26.2489,99359.0
2016-09-08 12:00:00,29.09,29.09,28.96,28.98,125313.0,26.2489,26.2489,26.1316,26.1496,125313.0
2016-09-08 12:30:00,28.98,29.04,28.98,29.0,87557.0,26.1496,26.2037,26.1496,26.1676,87557.0
2016-09-08 13:00:00,29.01,29.03,28.94,29.03,46441.0,26.1767,26.1947,26.1135,26.1947,46441.0
2016-09-08 13:30:00,29.02,29.03,28.95,28.97,38168.0,26.1857,26.1947,26.1225,26.1406,38168.0
2016-09-08 14:00:00,28.97,28.97,28.88,28.91,56672.0,26.1406,26.1406,26.0594,26.0864,56672.0
2016-09-08 14:30:00,28.91,28.97,28.9,28.93,48160.0,26.0864,26.1406,26.0774,26.1045,48160.0
2016-09-08 15:00:00,28.94,28.96,28.87,28.89,70073.0,26.1135,26.1316,26.0503,26.0684,70073.0
2016-09-08 15:30:00,28.9,28.93,28.84,28.86,129643.0,26.0774,26.1045,26.0233,26.0413,129643.0
2016-09-09 09:30:00,28.83,29.17,28.7,29.07,286651.0,26.0142,26.321,25.8969,26.2308,286651.0
2016-09-09 10:00:00,29.07,29.33,28.96,29.32,214315.0,26.2308,26.4654,26.1316,26.4564,214315.0
2016-09-09 10:30:00,29.32,29.49,29.28,29.49,133089.0,26.4564,26.6098,26.4203,26.6098,133089.0
2016-09-09 11:00:00,29.49,29.51,29.37,29.42,89697.0,26.6098,26.6278,26.5015,26.5466,89697.0
2016-09-09 11:30:00,29.42,29.48,29.33,29.42,97643.0,26.5466,26.6008,26.4654,26.5466,97643.0
2016-09-09 12:00:00,29.41,29.5,29.39,29.49,104504.0,26.5376,26.6188,26.5196,26.6098,104504.0
2016-09-09 12:30:00,29.49,29.49,29.42,29.48,95735.0,26.6098,26.6098,26.5466,26.6008,95735.0
2016-09-09 13:00:00,29.48,29.48,29.43,29.44,61805.0,26.6008,26.6008,26.5556,26.5647,61805.0
2016-09-09 13:30:00,29.44,29.48,29.34,29.4,74964.0,26.5647,26.6008,26.4744,26.5286,74964.0
2016-09-09 14:00:00,29.39,29.39,29.21,29.34,113193.0,26.5196,26.5196,26.3571,26.4744,113193.0
2016-09-09 14:30:00,29.34,29.41,29.31,29.4,111390.0,26.4744,26.5376,26.4474,26.5286,111390.0
2016-09-09 15:00:00,29.39,29.42,29.32,29.4,128666.0,26.5196,26.5466,26.4564,26.5286,128666.0
2016-09-09 15:30:00,29.4,29.43,29.19,29.19,301255.0,26.5286,26.5556,26.3391,26.3391,301255.0
2016-09-12 09:30:00,28.91,28.96,28.47,28.57,196611.0,26.0864,26.1316,25.6894,25.7796,196611.0
2016-09-12 10:00:00,28.58,29.0,28.58,28.99,170710.0,25.7887,26.1676,25.7887,26.1586,170710.0
2016-09-12 10:30:00,28.99,29.0,28.71,28.89,126583.0,26.1586,26.1676,25.906,26.0684,126583.0
2016-09-12 11:00:00,28.89,29.12,28.89,29.08,121875.0,26.0684,26.2759,26.0684,26.2398,121875.0
2016-09-12 11:30:00,29.07,29.07,28.93,29.01,162602.0,26.2308,26.2308,26.1045,26.1767,162602.0
2016-09-12 12:00:00,29.02,29.03,28.94,29.01,88617.0,26.1857,26.1947,26.1135,26.1767,88617.0
2016-09-12 12:30:00,29.01,29.13,28.98,29.11,114852.0,26.1767,26.2849,26.1496,26.2669,114852.0
2016-09-12 13:00:00,29.11,29.12,28.77,28.79,185381.0,26.2669,26.2759,25.9601,25.9782,185381.0
2016-09-12 13:30:00,28.78,29.1,28.75,29.08,83439.0,25.9691,26.2579,25.9421,26.2398,83439.0
2016-09-12 14:00:00,29.08,29.3,29.07,29.28,70288.0,26.2398,26.4383,26.2308,26.4203,70288.0
2016-09-12 14:30:00,29.28,29.4,29.18,29.32,144927.0,26.4203,26.5286,26.3301,26.4564,144927.0
2016-09-12 15:00:00,29.33,29.45,29.32,29.45,71133.0,26.4654,26.5737,26.4564,26.5737,71133.0
2016-09-12 15:30:00,29.45,29.55,29.39,29.47,438770.0,26.5737,26.6639,26.5196,26.5917,438770.0
2016-09-13 09:30:00,28.97,29.11,28.79,28.91,132747.0,26.1406,26.2669,25.9782,26.0864,132747.0
2016-09-13 10:00:00,28.9,29.07,28.78,29.05,118040.0,26.0774,26.2308,25.9691,26.2128,118040.0
2016-09-13 10:30:00,29.04,29.16,28.9,28.91,114249.0,26.2037,26.312,26.0774,26.0864,114249.0
2016-09-13 11:00:00,28.9,28.98,28.73,28.74,108732.0,26.0774,26.1496,25.924,25.933,108732.0
2016-09-13 11:30:00,28.74,28.77,28.61,28.7,92432.0,25.933,25.9601,25.8157,25.8969,92432.0
2016-09-13 12:00:00,28.69,28.9,28.69,28.82,58577.0,25.8879,26.0774,25.8879,26.0052,58577.0
2016-09-13 12:30:00,28.81,28.84,28.76,28.8,54817.0,25.9962,26.0233,25.9511,25.9872,54817.0
2016-09-13 13:00:00,28.8,29.13,28.79,29.12,115552.0,25.9872,26.2849,25.9782,26.2759,115552.0
2016-09-13 13:30:00,29.11,29.2,29.02,29.07,88985.0,26.2669,26.3481,26.1857,26.2308,88985.0
2016-09-13 14:00:00,29.07,29.09,29.03,29.05,129674.0,26.2308,26.2489,26.1947,26.2128,129674.0
2016-09-13 14:30:00,29.05,29.18,29.01,29.14,96654.0,26.2128,26.3301,26.1767,26.294,96654.0
2016-09-13 15:00:00,29.13,29.27,29.07,29.23,104118.0,26.2849,26.4113,26.2308,26.3752,104118.0
2016-09-13 15:30:00,29.24,29.29,29.06,29.16,269231.0,26.3842,26.4293,26.2218,26.312,269231.0
2016-09-14 09:30:00,29.15,29.16,28.61,28.8,124093.0,26.303,26.312,25.8157,25.9872,124093.0
2016-09-14 10:00:00,28.8,29.06,28.79,29.0,91189.0,25.9872,26.2218,25.9782,26.1676,91189.0
2016-09-14 10:30:00,29.0,29.14,28.79,28.82,92818.0,26.1676,26.294,25.9782,26.0052,92818.0
2016-09-14 11:00:00,28.84,28.98,28.81,28.95,106606.0,26.0233,26.1496,25.9962,26.1225,106606.0
2016-09-14 11:30:00,28.95,29.04,28.93,28.96,95987.0,26.1225,26.2037,26.1045,26.1316,95987.0
2016-09-14 12:00:00,28.95,29.0,28.89,28.98,63577.0,26.1225,26.1676,26.0684,26.1496,63577.0
2016-09-14 12:30:00,28.98,28.99,28.82,28.89,45038.0,26.1496,26.1586,26.0052,26.0684,45038.0
2016-09-14 13:00:00,28.89,28.96,28.87,28.92,44540.0,26.0684,26.1316,26.0503,26.0955,44540.0
2016-09-14 13:30:00,28.91,28.95,28.81,28.85,46839.0,26.0864,26.1225,25.9962,26.0323,46839.0
2016-09-14 14:00:00,28.85,28.88,28.74,28.83,86367.0,26.0323,26.0594,25.933,26.0142,86367.0
2016-09-14 14:30:00,28.83,28.88,28.8,28.85,98670.0,26.0142,26.0594,25.9872,26.0323,98670.0
2016-09-14 15:00:00,28.85,28.87,28.76,28.8,146984.0,26.0323,26.0503,25.9511,25.9872,146984.0
2016-09-14 15:30:00,28.8,28.89,28.79,28.85,306534.0,25.9872,26.0684,25.9782,26.0323,306534.0
2016-09-15 09:30:00,28.76,29.26,28.76,29.22,115580.0,25.9511,26.4023,25.9511,26.3662,115580.0
2016-09-15 10:00:00,29.21,29.26,29.05,29.09,202341.0,26.3571,26.4023,26.2128,26.2489,202341.0
2016-09-15 10:30:00,29.1,29.29,29.05,29.27,143949.0,26.2579,26.4293,26.2128,26.4113,143949.0
2016-09-15 11:00:00,29.27,29.5,29.21,29.49,244774.0,26.4113,26.6188,26.3571,26.6098,244774.0
2016-09-15 11:30:00,29.49,29.55,29.42,29.46,151005.0,26.6098,26.6639,26.5466,26.5827,151005.0
2016-09-15 12:00:00,29.46,29.51,29.42,29.44,81402.0,26.5827,26.6278,26.5466,26.5647,81402.0
2016-09-15 12:30:00,29.45,29.46,29.27,29.3,103536.0,26.5737,26.5827,26.4113,26.4383,103536.0
2016-09-15 13:00:00,29.31,29.45,29.31,29.38,99280.0,26.4474,26.5737,26.4474,26.5105,99280.0
2016-09-15 13:30:00,29.4,29.49,29.35,29.44,87654.0,26.5286,26.6098,26.4835,26.5647,87654.0
2016-09-15 14:00:00,29.45,29.5,29.37,29.48,109290.0,26.5737,26.6188,26.5015,26.6008,109290.0
2016-09-15 14:30:00,29.48,29.48,29.38,29.42,59206.0,26.6008,26.6008,26.5105,26.5466,59206.0
2016-09-15 15:00:00,29.42,29.43,29.34,29.42,62665.0,26.5466,26.5556,26.4744,26.5466,62665.0
2016-09-15 15:30:00,29.42,29.46,29.39,29.44,233704.0,26.5466,26.5827,26.5196,26.5647,233704.0
2016-09-16 09:30:00,29.15,29.32,28.99,29.1,214252.0,26.303,26.4564,26.1586,26.2579,214252.0
2016-09-16 10:00:00,29.09,29.12,28.93,29.03,101622.0,26.2489,26.2759,26.1045,26.1947,101622.0
2016-09-16 10:30:00,29.02,29.03,28.88,28.93,79283.0,26.1857,26.1947,26.0594,26.1045,79283.0
2016-09-16 11:00:00,28.93,29.1,28.91,29.04,73893.0,26.1045,26.2579,26.0864,26.2037,73893.0
2016-09-16 11:30:00,29.04,29.18,29.0,29.12,64788.0,26.2037,26.3301,26.1676,26.2759,64788.0
2016-09-16 12:00:00,29.12,29.2,29.07,29.08,86434.0,26.2759,26.3481,26.2308,26.2398,86434.0
2016-09-16 12:30:00,29.08,29.09,28.93,28.93,55682.0,26.2398,26.2489,26.1045,26.1045,55682.0
2016-09-16 13:00:00,28.94,28.95,28.86,28.88,49370.0,26.1135,26.1225,26.0413,26.0594,49370.0
2016-09-16 13:30:00,28.88,28.91,28.82,28.88,97357.0,26.0594,26.0864,26.0052,26.0594,97357.0
2016-09-16 14:00:00,28.88,28.97,28.86,28.97,58108.0,26.0594,26.1406,26.0413,26.1406,58108.0
2016-09-16 14:30:00,28.97,29.02,28.93,29.01,88855.0,26.1406,26.1857,26.1045,26.1767,88855.0
2016-09-16 15:00:00,29.02,29.07,29.0,29.02,78984.0,26.1857,26.2308,26.1676,26.1857,78984.0
2016-09-16 15:30:00,29.02,29.1,29.01,29.03,368287.0,26.1857,26.2579,26.1767,26.1947,368287.0
2016-09-19 09:30:00,29.18,29.22,29.03,29.17,125019.0,26.3301,26.3662,26.1947,26.321,125019.0
2016-09-19 10:00:00,29.18,29.37,29.15,29.34,132126.0,26.3301,26.5015,26.303,26.4744,132126.0
2016-09-19 10:30:00,29.33,29.49,29.32,29.49,120766.0,26.4654,26.6098,26.4564,26.6098,120766.0
2016-09-19 11:00:00,29.49,29.5,29.4,29.41,154454.0,26.6098,26.6188,26.5286,26.5376,154454.0
2016-09-19 11:30:00,29.42,29.51,29.39,29.48,39690.0,26.5466,26.6278,26.5196,26.6008,39690.0
2016-09-19 12:00:00,29.48,29.48,29.18,29.21,82617.0,26.6008,26.6008,26.3301,26.3571,82617.0
2016-09-19 12:30:00,29.2,29.3,29.11,29.12,56832.0,26.3481,26.4383,26.2669,26.2759,56832.0
2016-09-19 13:00:00,29.11,29.11,29.0,29.02,34451.0,26.2669,26.2669,26.1676,26.1857,34451.0
2016-09-19 13:30:00,29.02,29.04,28.91,29.03,68257.0,26.1857,26.2037,26.0864,26.1947,68257.0
2016-09-19 14:00:00,29.03,29.16,29.03,29.14,46390.0,26.1947,26.312,26.1947,26.294,46390.0
2016-09-19 14:30:00,29.15,29.22,29.14,29.19,44360.0,26.303,26.3662,26.294,26.3391,44360.0
2016-09-19 15:00:00,29.18,29.2,29.06,29.08,66208.0,26.3301,26.3481,26.2218,26.2398,66208.0
2016-09-19 15:30:00,29.09,29.15,29.04,29.08,230714.0,26.2489,26.303,26.2037,26.2398,230714.0
2016-09-20 09:30:00,29.29,29.29,28.84,28.86,136987.0,26.4293,26.4293,26.0233,26.0413,136987.0
2016-09-20 10:00:00,28.86,29.02,28.76,28.95,86784.0,26.0413,26.1857,25.9511,26.1225,86784.0
2016-09-20 10:30:00,28.95,28.98,28.86,28.87,95378.0,26.1225,26.1496,26.0413,26.0503,95378.0
2016-09-20 11:00:00,28.86,29.0,28.85,28.93,52081.0,26.0413,26.1676,26.0323,26.1045,52081.0
2016-09-20 11:30:00,28.94,28.99,28.85,28.87,46126.0,26.1135,26.1586,26.0323,26.0503,46126.0
2016-09-20 12:00:00,28.86,28.89,28.81,28.87,44027.0,26.0413,26.0684,25.9962,26.0503,44027.0
2016-09-20 12:30:00,28.87,28.88,28.79,28.79,48763.0,26.0503,26.0594,25.9782,25.9782,48763.0
2016-09-20 13:00:00,28.78,28.85,28.77,28.82,47967.0,25.9691,26.0323,25.9601,26.0052,47967.0
2016-09-20 13:30:00,28.82,28.98,28.82,28.96,44678.0,26.0052,26.1496,26.0052,26.1316,44678.0
2016-09-20 14:00:00,28.95,29.0,28.89,28.91,34835.0,26.1225,26.1676,26.0684,26.0864,34835.0
2016-09-20 14:30:00,28.9,28.96,28.9,28.95,38906.0,26.0774,26.1316,26.0774,26.1225,38906.0
2016-09-20 15:00:00,28.95,29.02,28.95,28.96,58324.0,26.1225,26.1857,26.1225,26.1316,58324.0
2016-09-20 15:30:00,28.96,28.97,28.83,28.83,157488.0,26.1316,26.1406,26.0142,26.0142,157488.0
2016-09-21 09:30:00,29.04,29.54,29.01,29.51,84225.0,26.2037,26.6549,26.1767,26.6278,84225.0
2016-09-21 10:00:00,29.51,29.56,29.42,29.53,240396.0,26.6278,26.673,26.5466,26.6459,240396.0
2016-09-21 10:30:00,29.53,29.58,29.4,29.41,124300.0,26.6459,26.691,26.5286,26.5376,124300.0
2016-09-21 11:00:00,29.41,29.47,29.36,29.45,83448.0,26.5376,26.5917,26.4925,26.5737,83448.0
2016-09-21 11:30:00,29.45,29.46,29.38,29.4,64520.0,26.5737,26.5827,26.5105,26.5286,64520.0
2016-09-21 12:00:00,29.39,29.43,29.26,29.27,64307.0,26.5196,26.5556,26.4023,26.4113,64307.0
2016-09-21 12:30:00,29.28,29.3,29.23,29.29,36925.0,26.4203,26.4383,26.3752,26.4293,36925.0
2016-09-21 13:00:00,29.29,29.32,29.12,29.15,87068.0,26.4293,26.4564,26.2759,26.303,87068.0
2016-09-21 13:30:00,29.15,29.25,29.15,29.19,47653.0,26.303,26.3932,26.303,26.3391,47653.0
2016-09-21 14:00:00,29.19,29.27,28.85,28.94,159950.0,26.3391,26.4113,26.0323,26.1135,159950.0
2016-09-21 14:30:00,28.94,29.11,28.94,29.02,139467.0,26.1135,26.2669,26.1135,26.1857,139467.0
2016-09-21 15:00:00,29.01,29.18,29.01,29.11,92785.0,26.1767,26.3301,26.1767,26.2669,92785.0
2016-09-21 15:30:00,29.11,29.2,29.09,29.11,391965.0,26.2669,26.3481,26.2489,26.2669,391965.0
2016-09-22 09:30:00,29.19,29.39,29.13,29.35,88449.0,26.3391,26.5196,26.2849,26.4835,88449.0
2016-09-22 10:00:00,29.36,29.38,29.22,29.34,102949.0,26.4925,26.5105,26.3662,26.4744,102949.0
2016-09-22 10:30:00,29.35,29.44,29.18,29.2,84635.0,26.4835,26.5647,26.3301,26.3481,84635.0
2016-09-22 11:00:00,29.2,29.27,29.19,29.2,114456.0,26.3481,26.4113,26.3391,26.3481,114456.0
2016-09-22 11:30:00,29.2,29.25,29.11,29.12,90623.0,26.3481,26.3932,26.2669,26.2759,90623.0
2016-09-22 12:00:00,29.12,29.14,29.03,29.05,76973.0,26.2759,26.294,26.1947,26.2128,76973.0
2016-09-22 12:30:00,29.05,29.14,29.02,29.14,53430.0,26.2128,26.294,26.1857,26.294,53430.0
2016-09-22 13:00:00,29.13,29.16,29.12,29.15,46084.0,26.2849,26.312,26.2759,26.303,46084.0
2016-09-22 13:30:00,29.15,29.17,29.08,29.1,39018.0,26.303,26.321,26.2398,26.2579,39018.0
2016-09-22 14:00:00,29.11,29.16,29.03,29.06,51529.0,26.2669,26.312,26.1947,26.2218,51529.0
2016-09-22 14:30:00,29.06,29.14,29.04,29.12,50795.0,26.2218,26.294,26.2037,26.2759,50795.0
2016-09-22 15:00:00,29.11,29.12,29.06,29.08,36722.0,26.2669,26.2759,26.2218,26.2398,36722.0
2016-09-22 15:30:00,29.08,29.1,29.02,29.03,151840.0,26.2398,26.2579,26.1857,26.1947,151840.0
2016-09-23 09:30:00,28.77,29.1,28.72,29.07,166807.0,25.9601,26.2579,25.915,26.2308,166807.0
2016-09-23 10:00:00,29.08,29.34,29.07,29.25,258327.0,26.2398,26.4744,26.2308,26.3932,258327.0
2016-09-23 10:30:00,29.25,29.3,29.15,29.17,139992.0,26.3932,26.4383,26.303,26.321,139992.0
2016-09-23 11:00:00,29.17,29.24,29.14,29.21,89743.0,26.321,26.3842,26.294,26.3571,89743.0
2016-09-23 11:30:00,29.22,29.29,29.13,29.15,79315.0,26.3662,26.4293,26.2849,26.303,79315.0
2016-09-23 12:00:00,29.14,29.14,28.93,28.99,87166.0,26.294,26.294,26.1045,26.1586,87166.0
2016-09-23 12:30:00,28.99,29.01,28.9,28.91,62651.0,26.1586,26.1767,26.0774,26.0864,62651.0
2016-09-23 13:00:00,28.91,28.93,28.84,28.92,60975.0,26.0864,26.1045,26.0233,26.0955,60975.0
2016-09-23 13:30:00,28.92,28.92,28.83,28.88,61973.0,26.0955,26.0955,26.0142,26.0594,61973.0
2016-09-23 14:00:00,28.87,28.88,28.8,28.88,64189.0,26.0503,26.0594,25.9872,26.0594,64189.0
2016-09-23 14:30:00,28.88,28.95,28.84,28.95,78201.0,26.0594,26.1225,26.0233,26.1225,78201.0
2016-09-23 15:00:00,28.95,28.98,28.82,28.89,77461.0,26.1225,26.1496,26.0052,26.0684,77461.0
2016-09-23 15:30:00,28.88,28.91,28.77,28.84,203415.0,26.0594,26.0864,25.9601,26.0233,203415.0
2016-09-26 09:30:00,28.5,28.63,28.22,28.48,128097.0,25.7165,25.8338,25.4638,25.6984,128097.0
2016-09-26 10:00:00,28.47,28.58,28.42,28.49,63550.0,25.6894,25.7887,25.6443,25.7075,63550.0
2016-09-26 10:30:00,28.49,28.61,28.48,28.57,45674.0,25.7075,25.8157,25.6984,25.7796,45674.0
2016-09-26 11:00:00,28.57,28.69,28.54,28.62,106640.0,25.7796,25.8879,25.7526,25.8248,106640.0
2016-09-26 11:30:00,28.61,28.63,28.53,28.61,114976.0,25.8157,25.8338,25.7435,25.8157,114976.0
2016-09-26 12:00:00,28.62,28.63,28.57,28.59,58212.0,25.8248,25.8338,25.7796,25.7977,58212.0
2016-09-26 12:30:00,28.58,28.59,28.45,28.49,95938.0,25.7887,25.7977,25.6714,25.7075,95938.0
2016-09-26 13:00:00,28.49,28.49,28.36,28.37,30613.0,25.7075,25.7075,25.5902,25.5992,30613.0
2016-09-26 13:30:00,28.38,28.4,28.3,28.38,52581.0,25.6082,25.6262,25.536,25.6082,52581.0
2016-09-26 14:00:00,28.38,28.41,28.34,28.4,46579.0,25.6082,25.6353,25.5721,25.6262,46579.0
2016-09-26 14:30:00,28.4,28.43,28.37,28.42,81127.0,25.6262,25.6533,25.5992,25.6443,81127.0
2016-09-26 15:00:00,28.42,28.45,28.38,28.41,90260.0,25.6443,25.6714,25.6082,25.6353,90260.0
2016-09-26 15:30:00,28.41,28.44,28.32,28.33,307027.0,25.6353,25.6623,25.5541,25.5631,307027.0
2016-09-27 09:30:00,28.16,28.28,27.73,28.27,101115.0,25.4097,25.518,25.0217,25.5089,101115.0
2016-09-27 10:00:00,28.28,28.44,28.23,28.29,85251.0,25.518,25.6623,25.4728,25.527,85251.0
2016-09-27 10:30:00,28.29,28.35,28.21,28.23,73177.0,25.527,25.5811,25.4548,25.4728,73177.0
2016-09-27 11:00:00,28.24,28.31,28.18,28.31,64289.0,25.4819,25.545,25.4277,25.545,64289.0
2016-09-27 11:30:00,28.29,28.38,28.24,28.25,57578.0,25.527,25.6082,25.4819,25.4909,57578.0
2016-09-27 12:00:00,28.25,28.39,28.21,28.37,56777.0,25.4909,25.6172,25.4548,25.5992,56777.0
2016-09-27 12:30:00,28.37,28.39,28.32,28.38,47446.0,25.5992,25.6172,25.5541,25.6082,47446.0
2016-09-27 13:00:00,28.38,28.4,28.31,28.32,43162.0,25.6082,25.6262,25.545,25.5541,43162.0
2016-09-27 13:30:00,28.33,28.45,28.33,28.42,52274.0,25.5631,25.6714,25.5631,25.6443,52274.0
2016-09-27 14:00:00,28.42,28.51,28.41,28.49,61797.0,25.6443,25.7255,25.6353,25.7075,61797.0
2016-09-27 14:30:00,28.48,28.51,28.41,28.45,29171.0,25.6984,25.7255,25.6353,25.6714,29171.0
2016-09-27 15:00:00,28.44,28.48,28.4,28.43,58715.0,25.6623,25.6984,25.6262,25.6533,58715.0
2016-09-27 15:30:00,28.42,28.47,28.36,28.42,379623.0,25.6443,25.6894,25.5902,25.6443,379623.0
2016-09-28 09:30:00,28.59,28.86,28.56,28.86,104159.0,25.7977,26.0413,25.7706,26.0413,104159.0
2016-09-28 10:00:00,28.86,28.93,28.57,28.57,107346.0,26.0413,26.1045,25.7796,25.7796,107346.0
2016-09-28 10:30:00,28.58,28.63,28.39,28.41,106029.0,25.7887,25.8338,25.6172,25.6353,106029.0
2016-09-28 11:00:00,28.41,28.41,28.27,28.31,57000.0,25.6353,25.6353,25.5089,25.545,57000.0
2016-09-28 11:30:00,28.3,28.31,28.19,28.21,66228.0,25.536,25.545,25.4368,25.4548,66228.0
2016-09-28 12:00:00,28.21,28.36,28.16,28.26,65828.0,25.4548,25.5902,25.4097,25.4999,65828.0
2016-09-28 12:30:00,28.26,28.35,28.21,28.3,36125.0,25.4999,25.5811,25.4548,25.536,36125.0
2016-09-28 13:00:00,28.29,28.38,28.27,28.36,47628.0,25.527,25.6082,25.5089,25.5902,47628.0
2016-09-28 13:30:00,28.35,28.43,28.35,28.41,35976.0,25.5811,25.6533,25.5811,25.6353,35976.0
2016-09-28 14:00:00,28.42,28.66,28.41,28.66,92291.0,25.6443,25.8609,25.6353,25.8609,92291.0
2016-09-28 14:30:00,28.66,28.74,28.63,28.72,80566.0,25.8609,25.933,25.8338,25.915,80566.0
2016-09-28 15:00:00,28.72,28.8,28.68,28.71,89510.0,25.915,25.9872,25.8789,25.906,89510.0
2016-09-28 15:30:00,28.71,28.78,28.67,28.75,296390.0,25.906,25.9691,25.8699,25.9421,296390.0
2016-09-29 09:30:00,28.63,28.95,28.63,28.93,67018.0,25.8338,26.1225,25.8338,26.1045,67018.0
2016-09-29 10:00:00,28.93,29.06,28.82,29.02,75360.0,26.1045,26.2218,26.0052,26.1857,75360.0
2016-09-29 10:30:00,29.03,29.05,28.95,28.96,74421.0,26.1947,26.2128,26.1225,26.1316,74421.0
2016-09-29 11:00:00,28.94,29.01,28.9,28.96,82584.0,26.1135,26.1767,26.0774,26.1316,82584.0
2016-09-29 11:30:00,28.96,29.04,28.95,29.02,75682.0,26.1316,26.2037,26.1225,26.1857,75682.0
2016-09-29 12:00:00,29.01,29.05,28.93,28.94,98312.0,26.1767,26.2128,26.1045,26.1135,98312.0
2016-09-29 12:30:00,28.95,28.97,28.41,28.43,130746.0,26.1225,26.1406,25.6353,25.6533,130746.0
2016-09-29 13:00:00,28.43,28.45,28.23,28.36,227906.0,25.6533,25.6714,25.4728,25.5902,227906.0
2016-09-29 13:30:00,28.36,28.52,28.17,28.2,164112.0,25.5902,25.7345,25.4187,25.4458,164112.0
2016-09-29 14:00:00,28.21,28.43,28.16,28.43,93019.0,25.4548,25.6533,25.4097,25.6533,93019.0
2016-09-29 14:30:00,28.43,28.49,28.38,28.42,68448.0,25.6533,25.7075,25.6082,25.6443,68448.0
2016-09-29 15:00:00,28.41,28.43,28.25,28.31,163093.0,25.6353,25.6533,25.4909,25.545,163093.0
2016-09-29 15:30:00,28.32,28.4,28.29,28.32,289854.0,25.5541,25.6262,25.527,25.5541,289854.0
2016-09-30 09:30:00,28.26,28.55,28.26,28.33,125327.0,25.4999,25.7616,25.4999,25.5631,125327.0
2016-09-30 10:00:00,28.33,28.52,28.3,28.52,98406.0,25.5631,25.7345,25.536,25.7345,98406.0
2016-09-30 10:30:00,28.53,28.72,28.51,28.66,168513.0,25.7435,25.915,25.7255,25.8609,168513.0
2016-09-30 11:00:00,28.66,28.92,28.66,28.84,109071.0,25.8609,26.0955,25.8609,26.0233,109071.0
2016-09-30 11:30:00,28.85,28.92,28.76,28.84,104919.0,26.0323,26.0955,25.9511,26.0233,104919.0
2016-09-30 12:00:00,28.84,28.93,28.77,28.8,97378.0,26.0233,26.1045,25.9601,25.9872,97378.0
2016-09-30 12:30:00,28.8,28.86,28.72,28.83,88122.0,25.9872,26.0413,25.915,26.0142,88122.0
2016-09-30 13:00:00,28.82,28.85,28.74,28.83,52876.0,26.0052,26.0323,25.933,26.0142,52876.0
2016-09-30 13:30:00,28.83,28.94,28.81,28.94,38169.0,26.0142,26.1135,25.9962,26.1135,38169.0
2016-09-30 14:00:00,28.93,28.94,28.86,28.93,41277.0,26.1045,26.1135,26.0413,26.1045,41277.0
2016-09-30 14:30:00,28.93,28.96,28.89,28.92,49297.0,26.1045,26.1316,26.0684,26.0955,49297.0
2016-09-30 15:00:00,28.92,28.98,28.9,28.92,66378.0,26.0955,26.1496,26.0774,26.0955,66378.0
2016-09-30 15:30:00,28.93,28.95,28.81,28.82,267086.0,26.1045,26.1225,25.9962,26.0052,267086.0
2016-10-03 09:30:00,28.68,29.06,28.63,28.83,92277.0,25.8789,26.2218,25.8338,26.0142,92277.0
2016-10-03 10:00:00,28.87,29.02,28.87,28.96,52224.0,26.0503,26.1857,26.0503,26.1316,52224.0
2016-10-03 10:30:00,28.95,29.05,28.89,29.01,180406.0,26.1225,26.2128,26.0684,26.1767,180406.0
2016-10-03 11:00:00,29.01,29.11,29.0,29.05,106272.0,26.1767,26.2669,26.1676,26.2128,106272.0
2016-10-03 11:30:00,29.05,29.13,28.95,29.0,140784.0,26.2128,26.2849,26.1225,26.1676,140784.0
2016-10-03 12:00:00,29.0,29.03,28.83,28.88,84762.0,26.1676,26.1947,26.0142,26.0594,84762.0
2016-10-03 12:30:00,28.88,28.94,28.82,28.94,53539.0,26.0594,26.1135,26.0052,26.1135,53539.0
2016-10-03 13:00:00,28.95,28.97,28.88,28.96,51271.0,26.1225,26.1406,26.0594,26.1316,51271.0
2016-10-03 13:30:00,28.95,29.0,28.88,28.92,59057.0,26.1225,26.1676,26.0594,26.0955,59057.0
2016-10-03 14:00:00,28.92,28.98,28.87,28.88,41300.0,26.0955,26.1496,26.0503,26.0594,41300.0
2016-10-03 14:30:00,28.89,28.89,28.82,28.89,69944.0,26.0684,26.0684,26.0052,26.0684,69944.0
2016-10-03 15:00:00,28.89,28.93,28.87,28.89,68994.0,26.0684,26.1045,26.0503,26.0684,68994.0
2016-10-03 15:30:00,28.89,29.0,28.88,28.9,251084.0,26.0684,26.1676,26.0594,26.0774,251084.0
2016-10-04 09:30:00,29.06,29.12,28.91,29.08,185477.0,26.2218,26.2759,26.0864,26.2398,185477.0
2016-10-04 10:00:00,29.07,29.16,28.88,29.05,127681.0,26.2308,26.312,26.0594,26.2128,127681.0
2016-10-04 10:30:00,29.05,29.15,29.0,29.08,313096.0,26.2128,26.303,26.1676,26.2398,313096.0
2016-10-04 11:00:00,29.09,29.12,28.84,28.92,179039.0,26.2489,26.2759,26.0233,26.0955,179039.0
2016-10-04 11:30:00,28.93,29.09,28.93,29.03,226884.0,26.1045,26.2489,26.1045,26.1947,226884.0
2016-10-04 12:00:00,29.03,29.1,28.97,29.03,271383.0,26.1947,26.2579,26.1406,26.1947,271383.0
2016-10-04 12:30:00,29.03,29.03,28.89,28.93,94370.0,26.1947,26.1947,26.0684,26.1045,94370.0
2016-10-04 13:00:00,28.92,28.95,28.76,28.8,212916.0,26.0955,26.1225,25.9511,25.9872,212916.0
2016-10-04 13:30:00,28.8,28.93,28.77,28.88,223226.0,25.9872,26.1045,25.9601,26.0594,223226.0
2016-10-04 14:00:00,28.87,28.92,28.75,28.83,149221.0,26.0503,26.0955,25.9421,26.0142,149221.0
2016-10-04 14:30:00,28.83,28.92,28.8,28.86,114698.0,26.0142,26.0955,25.9872,26.0413,114698.0
2016-10-04 15:00:00,28.86,28.94,28.85,28.93,371795.0,26.0413,26.1135,26.0323,26.1045,371795.0
2016-10-04 15:30:00,28.93,28.94,28.83,28.89,365481.0,26.1045,26.1135,26.0142,26.0684,365481.0
2016-10-05 09:30:00,29.18,29.46,29.18,29.46,115292.0,26.3301,26.5827,26.3301,26.5827,115292.0
2016-10-05 10:00:00,29.47,30.05,29.47,30.03,678430.0,26.5917,27.1151,26.5917,27.097,678430.0
2016-10-05 10:30:00,30.05,30.34,29.95,30.33,266369.0,27.1151,27.3768,27.0249,27.3677,266369.0
2016-10-05 11:00:00,30.33,30.35,30.19,30.33,146408.0,27.3677,27.3858,27.2414,27.3677,146408.0
2016-10-05 11:30:00,30.35,30.51,30.35,30.46,144260.0,27.3858,27.5302,27.3858,27.4851,144260.0
2016-10-05 12:00:00,30.45,30.49,30.39,30.45,94808.0,27.476,27.5121,27.4219,27.476,94808.0
2016-10-05 12:30:00,30.45,30.49,30.36,30.38,88336.0,27.476,27.5121,27.3948,27.4129,88336.0
2016-10-05 13:00:00,30.4,30.47,30.37,30.44,176975.0,27.4309,27.4941,27.4038,27.467,176975.0
2016-10-05 13:30:00,30.44,30.44,30.34,30.35,100957.0,27.467,27.467,27.3768,27.3858,100957.0
2016-10-05 14:00:00,30.35,30.37,30.27,30.29,83482.0,27.3858,27.4038,27.3136,27.3317,83482.0
2016-10-05 14:30:00,30.29,30.32,30.23,30.29,85594.0,27.3317,27.3587,27.2775,27.3317,85594.0
2016-10-05 15:00:00,30.29,30.36,30.16,30.24,132286.0,27.3317,27.3948,27.2144,27.2865,132286.0
2016-10-05 15:30:00,30.23,30.36,30.23,30.32,380425.0,27.2775,27.3948,27.2775,27.3587,380425.0
2016-10-06 09:30:00,30.47,31.0,30.19,30.29,207484.0,27.4941,27.9723,27.2414,27.3317,207484.0
2016-10-06 10:00:00,30.3,30.49,30.18,30.42,148033.0,27.3407,27.5121,27.2324,27.449,148033.0
2016-10-06 10:30:00,30.41,30.5,30.32,30.38,119665.0,27.4399,27.5211,27.3587,27.4129,119665.0
2016-10-06 11:00:00,30.38,30.46,30.27,30.33,114277.0,27.4129,27.4851,27.3136,27.3677,114277.0
2016-10-06 11:30:00,30.34,30.35,30.19,30.21,101453.0,27.3768,27.3858,27.2414,27.2595,101453.0
2016-10-06 12:00:00,30.21,30.29,30.19,30.23,77947.0,27.2595,27.3317,27.2414,27.2775,77947.0
2016-10-06 12:30:00,30.24,30.32,30.24,30.3,56640.0,27.2865,27.3587,27.2865,27.3407,56640.0
2016-10-06 13:00:00,30.3,30.33,30.28,30.33,96226.0,27.3407,27.3677,27.3226,27.3677,96226.0
2016-10-06 13:30:00,30.32,30.36,30.25,30.26,89821.0,27.3587,27.3948,27.2956,27.3046,89821.0
2016-10-06 14:00:00,30.27,30.32,30.25,30.29,61684.0,27.3136,27.3587,27.2956,27.3317,61684.0
2016-10-06 14:30:00,30.29,30.32,30.24,30.24,62912.0,27.3317,27.3587,27.2865,27.2865,62912.0
2016-10-06 15:00:00,30.25,30.31,30.21,30.29,77270.0,27.2956,27.3497,27.2595,27.3317,77270.0
2016-10-06 15:30:00,30.29,30.32,30.24,30.26,366051.0,27.3317,27.3587,27.2865,27.3046,366051.0
2016-10-07 09:30:00,30.36,30.57,30.18,30.57,267527.0,27.3948,27.5843,27.2324,27.5843,267527.0
2016-10-07 10:00:00,30.58,30.77,30.53,30.71,344548.0,27.5933,27.7648,27.5482,27.7106,344548.0
2016-10-07 10:30:00,30.7,30.91,30.69,30.87,212354.0,27.7016,27.8911,27.6926,27.855,212354.0
2016-10-07 11:00:00,30.88,30.89,30.77,30.83,96653.0,27.864,27.8731,27.7648,27.8189,96653.0
2016-10-07 11:30:00,30.83,30.89,30.59,30.73,146547.0,27.8189,27.8731,27.6024,27.7287,146547.0
2016-10-07 12:00:00,30.73,30.82,30.57,30.58,93756.0,27.7287,27.8099,27.5843,27.5933,93756.0
2016-10-07 12:30:00,30.58,30.69,30.57,30.68,76243.0,27.5933,27.6926,27.5843,27.6836,76243.0
2016-10-07 13:00:00,30.68,30.68,30.56,30.64,84818.0,27.6836,27.6836,27.5753,27.6475,84818.0
2016-10-07 13:30:00,30.64,30.69,30.57,30.64,88261.0,27.6475,27.6926,27.5843,27.6475,88261.0
2016-10-07 14:00:00,30.64,30.68,30.57,30.61,64537.0,27.6475,27.6836,27.5843,27.6204,64537.0
2016-10-07 14:30:00,30.6,30.72,30.6,30.69,68161.0,27.6114,27.7197,27.6114,27.6926,68161.0
2016-10-07 15:00:00,30.67,30.77,30.65,30.77,83733.0,27.6745,27.7648,27.6565,27.7648,83733.0
2016-10-07 15:30:00,30.77,30.8,30.72,30.73,251202.0,27.7648,27.7918,27.7197,27.7287,251202.0
2016-10-10 09:30:00,31.12,31.12,30.9,30.96,100700.0,28.0806,28.0806,27.8821,27.9362,100700.0
2016-10-10 10:00:00,30.96,30.97,30.77,30.78,88169.0,27.9362,27.9452,27.7648,27.7738,88169.0
2016-10-10 10:30:00,30.78,30.88,30.78,30.87,66631.0,27.7738,27.864,27.7738,27.855,66631.0
2016-10-10 11:00:00,30.87,30.94,30.8,30.86,61422.0,27.855,27.9182,27.7918,27.846,61422.0
2016-10-10 11:30:00,30.86,30.91,30.79,30.87,60923.0,27.846,27.8911,27.7828,27.855,60923.0
2016-10-10 12:00:00,30.87,30.92,30.82,30.9,31475.0,27.855,27.9001,27.8099,27.8821,31475.0
2016-10-10 12:30:00,30.89,31.01,30.89,31.0,51904.0,27.8731,27.9813,27.8731,27.9723,51904.0
2016-10-10 13:00:00,31.0,31.0,30.89,30.9,47654.0,27.9723,27.9723,27.8731,27.8821,47654.0
2016-10-10 13:30:00,30.9,30.93,30.87,30.89,42541.0,27.8821,27.9091,27.855,27.8731,42541.0
2016-10-10 14:00:00,30.89,30.9,30.83,30.86,46050.0,27.8731,27.8821,27.8189,27.846,46050.0
2016-10-10 14:30:00,30.85,30.95,30.85,30.95,42875.0,27.837,27.9272,27.837,27.9272,42875.0
2016-10-10 15:00:00,30.95,30.97,30.9,30.95,44581.0,27.9272,27.9452,27.8821,27.9272,44581.0
2016-10-10 15:30:00,30.95,30.96,30.89,30.9,147232.0,27.9272,27.9362,27.8731,27.8821,147232.0
2016-10-11 09:30:00,30.88,31.07,30.87,31.0,55215.0,27.864,28.0355,27.855,27.9723,55215.0
2016-10-11 10:00:00,31.0,31.12,30.93,31.0,84502.0,27.9723,28.0806,27.9091,27.9723,84502.0
2016-10-11 10:30:00,31.0,31.1,30.89,30.9,86670.0,27.9723,28.0625,27.8731,27.8821,86670.0
2016-10-11 11:00:00,30.9,30.96,30.78,30.79,130344.0,27.8821,27.9362,27.7738,27.7828,130344.0
2016-10-11 11:30:00,30.79,30.92,30.78,30.91,91338.0,27.7828,27.9001,27.7738,27.8911,91338.0
2016-10-11 12:00:00,30.91,30.92,30.82,30.86,53779.0,27.8911,27.9001,27.8099,27.846,53779.0
2016-10-11 12:30:00,30.86,30.97,30.82,30.96,49198.0,27.846,27.9452,27.8099,27.9362,49198.0
2016-10-11 13:00:00,30.95,30.96,30.82,30.89,73547.0,27.9272,27.9362,27.8099,27.8731,73547.0
2016-10-11 13:30:00,30.89,30.92,30.77,30.77,64013.0,27.8731,27.9001,27.7648,27.7648,64013.0
2016-10-11 14:00:00,30.77,30.84,30.74,30.81,192673.0,27.7648,27.8279,27.7377,27.8009,192673.0
2016-10-11 14:30:00,30.81,30.82,30.66,30.74,109540.0,27.8009,27.8099,27.6655,27.7377,109540.0
2016-10-11 15:00:00,30.74,30.87,30.71,30.84,95158.0,27.7377,27.855,27.7106,27.8279,95158.0
2016-10-11 15:30:00,30.84,30.93,30.84,30.91,332625.0,27.8279,27.9091,27.8279,27.8911,332625.0
2016-10-12 09:30:00,30.96,31.1,30.6,31.1,72226.0,27.9362,28.0625,27.6114,28.0625,72226.0
2016-10-12 10:00:00,31.08,31.21,31.02,31.17,82633.0,28.0445,28.1618,27.9904,28.1257,82633.0
2016-10-12 10:30:00,31.17,31.2,31.01,31.03,110650.0,28.1257,28.1528,27.9813,27.9994,110650.0
2016-10-12 11:00:00,31.03,31.03,30.88,30.91,60884.0,27.9994,27.9994,27.864,27.8911,60884.0
2016-10-12 11:30:00,30.9,30.97,30.86,30.9,85952.0,27.8821,27.9452,27.846,27.8821,85952.0
2016-10-12 12:00:00,30.9,30.93,30.88,30.9,57493.0,27.8821,27.9091,27.864,27.8821,57493.0
2016-10-12 12:30:00,30.9,30.95,30.87,30.87,39575.0,27.8821,27.9272,27.855,27.855,39575.0
2016-10-12 13:00:00,30.87,30.91,30.85,30.87,64600.0,27.855,27.8911,27.837,27.855,64600.0
2016-10-12 13:30:00,30.87,30.88,30.81,30.87,50737.0,27.855,27.864,27.8009,27.855,50737.0
2016-10-12 14:00:00,30.86,30.97,30.78,30.81,89003.0,27.846,27.9452,27.7738,27.8009,89003.0
2016-10-12 14:30:00,30.82,30.9,30.82,30.85,42225.0,27.8099,27.8821,27.8099,27.837,42225.0
2016-10-12 15:00:00,30.85,30.93,30.83,30.9,76037.0,27.837,27.9091,27.8189,27.8821,76037.0
2016-10-12 15:30:00,30.89,30.95,30.87,30.9,248605.0,27.8731,27.9272,27.855,27.8821,248605.0
2016-10-13 09:30:00,30.44,30.48,29.45,29.73,441127.0,27.467,27.5031,26.5737,26.8263,441127.0
2016-10-13 10:00:00,29.71,30.03,29.58,29.77,254393.0,26.8083,27.097,26.691,26.8624,254393.0
2016-10-13 10:30:00,29.76,29.93,29.71,29.84,268834.0,26.8534,27.0068,26.8083,26.9256,268834.0
2016-10-13 11:00:00,29.83,29.93,29.71,29.85,418608.0,26.9166,27.0068,26.8083,26.9346,418608.0
2016-10-13 11:30:00,29.85,29.88,29.62,29.73,236697.0,26.9346,26.9617,26.7271,26.8263,236697.0
2016-10-13 12:00:00,29.74,29.93,29.7,29.88,204556.0,26.8354,27.0068,26.7993,26.9617,204556.0
2016-10-13 12:30:00,29.88,30.08,29.86,30.02,105551.0,26.9617,27.1422,26.9437,27.088,105551.0
2016-10-13 13:00:00,30.02,30.03,29.91,30.0,121730.0,27.088,27.097,26.9888,27.07,121730.0
2016-10-13 13:30:00,30.01,30.09,29.9,30.02,134401.0,27.079,27.1512,26.9797,27.088,134401.0
2016-10-13 14:00:00,30.02,30.12,29.94,30.05,115545.0,27.088,27.1783,27.0158,27.1151,115545.0
2016-10-13 14:30:00,30.06,30.26,30.05,30.25,90988.0,27.1241,27.3046,27.1151,27.2956,90988.0
2016-10-13 15:00:00,30.25,30.31,30.22,30.25,162774.0,27.2956,27.3497,27.2685,27.2956,162774.0
2016-10-13 15:30:00,30.25,30.26,29.95,29.99,534864.0,27.2956,27.3046,27.0249,27.061,534864.0
2016-10-14 09:30:00,30.45,30.83,30.41,30.66,73801.0,27.476,27.8189,27.4399,27.6655,73801.0
2016-10-14 10:00:00,30.67,30.78,30.62,30.62,112356.0,27.6745,27.7738,27.6294,27.6294,112356.0
2016-10-14 10:30:00,30.63,30.76,30.55,30.58,73759.0,27.6384,27.7558,27.5663,27.5933,73759.0
2016-10-14 11:00:00,30.56,30.56,30.31,30.33,48769.0,27.5753,27.5753,27.3497,27.3677,48769.0
2016-10-14 11:30:00,30.32,30.36,30.25,30.26,73759.0,27.3587,27.3948,27.2956,27.3046,73759.0
2016-10-14 12:00:00,30.26,30.32,30.18,30.25,41234.0,27.3046,27.3587,27.2324,27.2956,41234.0
2016-10-14 12:30:00,30.25,30.32,30.22,30.26,42213.0,27.2956,27.3587,27.2685,27.3046,42213.0
2016-10-14 13:00:00,30.25,30.34,30.19,30.26,51255.0,27.2956,27.3768,27.2414,27.3046,51255.0
2016-10-14 13:30:00,30.27,30.32,30.2,30.25,64203.0,27.3136,27.3587,27.2504,27.2956,64203.0
2016-10-14 14:00:00,30.25,30.34,30.19,30.32,43227.0,27.2956,27.3768,27.2414,27.3587,43227.0
2016-10-14 14:30:00,30.33,30.35,30.25,30.27,48194.0,27.3677,27.3858,27.2956,27.3136,48194.0
2016-10-14 15:00:00,30.28,30.34,30.26,30.33,52135.0,27.3226,27.3768,27.3046,27.3677,52135.0
2016-10-14 15:30:00,30.33,30.39,30.26,30.27,217994.0,27.3677,27.4219,27.3046,27.3136,217994.0
2016-10-17 09:30:00,30.37,30.41,30.16,30.17,89689.0,27.4038,27.4399,27.2144,27.2234,89689.0
2016-10-17 10:00:00,30.16,30.28,30.07,30.22,54362.0,27.2144,27.3226,27.1331,27.2685,54362.0
2016-10-17 10:30:00,30.22,30.22,30.05,30.11,81908.0,27.2685,27.2685,27.1151,27.1692,81908.0
2016-10-17 11:00:00,30.11,30.15,30.04,30.09,62326.0,27.1692,27.2053,27.1061,27.1512,62326.0
2016-10-17 11:30:00,30.1,30.28,30.09,30.28,74025.0,27.1602,27.3226,27.1512,27.3226,74025.0
2016-10-17 12:00:00,30.29,30.32,30.22,30.29,65300.0,27.3317,27.3587,27.2685,27.3317,65300.0
2016-10-17 12:30:00,30.29,30.33,30.27,30.3,62803.0,27.3317,27.3677,27.3136,27.3407,62803.0
2016-10-17 13:00:00,30.3,30.31,30.1,30.12,44832.0,27.3407,27.3497,27.1602,27.1783,44832.0
2016-10-17 13:30:00,30.12,30.19,30.1,30.13,70756.0,27.1783,27.2414,27.1602,27.1873,70756.0
2016-10-17 14:00:00,30.13,30.27,30.13,30.26,63161.0,27.1873,27.3136,27.1873,27.3046,63161.0
2016-10-17 14:30:00,30.26,30.31,30.22,30.3,63354.0,27.3046,27.3497,27.2685,27.3407,63354.0
2016-10-17 15:00:00,30.3,30.31,30.2,30.26,78867.0,27.3407,27.3497,27.2504,27.3046,78867.0
2016-10-17 15:30:00,30.25,30.28,30.16,30.16,352821.0,27.2956,27.3226,27.2144,27.2144,352821.0
2016-10-18 09:30:00,30.6,30.6,30.34,30.46,41738.0,27.6114,27.6114,27.3768,27.4851,41738.0
2016-10-18 10:00:00,30.45,30.48,30.2,30.25,26550.0,27.476,27.5031,27.2504,27.2956,26550.0
2016-10-18 10:30:00,30.27,30.43,30.24,30.3,42151.0,27.3136,27.458,27.2865,27.3407,42151.0
2016-10-18 11:00:00,30.32,30.36,30.3,30.33,65331.0,27.3587,27.3948,27.3407,27.3677,65331.0
2016-10-18 11:30:00,30.34,30.41,30.28,30.4,40721.0,27.3768,27.4399,27.3226,27.4309,40721.0
2016-10-18 12:00:00,30.42,30.42,30.31,30.33,18069.0,27.449,27.449,27.3497,27.3677,18069.0
2016-10-18 12:30:00,30.34,30.35,30.23,30.25,32928.0,27.3768,27.3858,27.2775,27.2956,32928.0
2016-10-18 13:00:00,30.24,30.3,30.22,30.27,38810.0,27.2865,27.3407,27.2685,27.3136,38810.0
2016-10-18 13:30:00,30.26,30.3,30.24,30.25,42774.0,27.3046,27.3407,27.2865,27.2956,42774.0
2016-10-18 14:00:00,30.24,30.26,30.21,30.24,28011.0,27.2865,27.3046,27.2595,27.2865,28011.0
2016-10-18 14:30:00,30.24,30.25,30.19,30.24,53120.0,27.2865,27.2956,27.2414,27.2865,53120.0
2016-10-18 15:00:00,30.24,30.24,30.17,30.18,86175.0,27.2865,27.2865,27.2234,27.2324,86175.0
2016-10-18 15:30:00,30.18,30.23,30.16,30.22,228732.0,27.2324,27.2775,27.2144,27.2685,228732.0
2016-10-19 09:30:00,30.31,30.46,30.16,30.4,68411.0,27.3497,27.4851,27.2144,27.4309,68411.0
2016-10-19 10:00:00,30.4,30.45,30.31,30.4,92355.0,27.4309,27.476,27.3497,27.4309,92355.0
2016-10-19 10:30:00,30.4,30.61,30.4,30.5,62583.0,27.4309,27.6204,27.4309,27.5211,62583.0
2016-10-19 11:00:00,30.5,30.5,30.39,30.43,71925.0,27.5211,27.5211,27.4219,27.458,71925.0
2016-10-19 11:30:00,30.43,30.48,30.37,30.45,51208.0,27.458,27.5031,27.4038,27.476,51208.0
2016-10-19 12:00:00,30.45,30.59,30.44,30.57,56000.0,27.476,27.6024,27.467,27.5843,56000.0
2016-10-19 12:30:00,30.57,30.57,30.49,30.5,24448.0,27.5843,27.5843,27.5121,27.5211,24448.0
2016-10-19 13:00:00,30.5,30.63,30.5,30.63,26253.0,27.5211,27.6384,27.5211,27.6384,26253.0
2016-10-19 13:30:00,30.63,30.64,30.57,30.6,34289.0,27.6384,27.6475,27.5843,27.6114,34289.0
2016-10-19 14:00:00,30.6,30.72,30.59,30.7,146411.0,27.6114,27.7197,27.6024,27.7016,146411.0
2016-10-19 14:30:00,30.7,30.75,30.65,30.75,165346.0,27.7016,27.7467,27.6565,27.7467,165346.0
2016-10-19 15:00:00,30.75,30.78,30.73,30.78,134180.0,27.7467,27.7738,27.7287,27.7738,134180.0
2016-10-19 15:30:00,30.78,30.81,30.71,30.74,231166.0,27.7738,27.8009,27.7106,27.7377,231166.0
2016-10-20 09:30:00,30.68,30.84,30.52,30.63,125867.0,27.6836,27.8279,27.5392,27.6384,125867.0
2016-10-20 10:00:00,30.62,30.75,30.44,30.46,110421.0,27.6294,27.7467,27.467,27.4851,110421.0
2016-10-20 10:30:00,30.46,30.47,30.27,30.3,76388.0,27.4851,27.4941,27.3136,27.3407,76388.0
2016-10-20 11:00:00,30.29,30.45,30.25,30.41,70738.0,27.3317,27.476,27.2956,27.4399,70738.0
2016-10-20 11:30:00,30.41,30.58,30.4,30.58,66835.0,27.4399,27.5933,27.4309,27.5933,66835.0
2016-10-20 12:00:00,30.61,30.78,30.6,30.76,63739.0,27.6204,27.7738,27.6114,27.7558,63739.0
2016-10-20 12:30:00,30.75,30.77,30.61,30.63,39825.0,27.7467,27.7648,27.6204,27.6384,39825.0
2016-10-20 13:00:00,30.64,30.72,30.62,30.72,34043.0,27.6475,27.7197,27.6294,27.7197,34043.0
2016-10-20 13:30:00,30.71,30.79,30.7,30.71,54308.0,27.7106,27.7828,27.7016,27.7106,54308.0
2016-10-20 14:00:00,30.7,30.72,30.64,30.67,44540.0,27.7016,27.7197,27.6475,27.6745,44540.0
2016-10-20 14:30:00,30.67,30.7,30.62,30.67,63434.0,27.6745,27.7016,27.6294,27.6745,63434.0
2016-10-20 15:00:00,30.67,30.72,30.62,30.62,44290.0,27.6745,27.7197,27.6294,27.6294,44290.0
2016-10-20 15:30:00,30.63,30.75,30.59,30.71,220179.0,27.6384,27.7467,27.6024,27.7106,220179.0
2016-10-21 09:30:00,30.44,30.57,30.24,30.56,62791.0,27.467,27.5843,27.2865,27.5753,62791.0
2016-10-21 10:00:00,30.54,30.65,30.43,30.65,40019.0,27.5572,27.6565,27.458,27.6565,40019.0
2016-10-21 10:30:00,30.66,30.73,30.65,30.71,39670.0,27.6655,27.7287,27.6565,27.7106,39670.0
2016-10-21 11:00:00,30.7,30.73,30.57,30.59,57891.0,27.7016,27.7287,27.5843,27.6024,57891.0
2016-10-21 11:30:00,30.59,30.68,30.58,30.64,65691.0,27.6024,27.6836,27.5933,27.6475,65691.0
2016-10-21 12:00:00,30.65,30.66,30.61,30.62,72262.0,27.6565,27.6655,27.6204,27.6294,72262.0
2016-10-21 12:30:00,30.62,30.66,30.59,30.59,38123.0,27.6294,27.6655,27.6024,27.6024,38123.0
2016-10-21 13:00:00,30.6,30.63,30.56,30.61,35353.0,27.6114,27.6384,27.5753,27.6204,35353.0
2016-10-21 13:30:00,30.62,30.65,30.52,30.65,68921.0,27.6294,27.6565,27.5392,27.6565,68921.0
2016-10-21 14:00:00,30.63,30.66,30.58,30.66,24263.0,27.6384,27.6655,27.5933,27.6655,24263.0
2016-10-21 14:30:00,30.66,30.67,30.62,30.64,59007.0,27.6655,27.6745,27.6294,27.6475,59007.0
2016-10-21 15:00:00,30.65,30.66,30.62,30.63,53244.0,27.6565,27.6655,27.6294,27.6384,53244.0
2016-10-21 15:30:00,30.63,30.66,30.6,30.64,121009.0,27.6384,27.6655,27.6114,27.6475,121009.0
2016-10-24 09:30:00,30.8,30.8,30.55,30.72,89781.0,27.7918,27.7918,27.5663,27.7197,89781.0
2016-10-24 10:00:00,30.72,30.76,30.65,30.68,52578.0,27.7197,27.7558,27.6565,27.6836,52578.0
2016-10-24 10:30:00,30.68,30.75,30.64,30.72,190491.0,27.6836,27.7467,27.6475,27.7197,190491.0
2016-10-24 11:00:00,30.72,30.83,30.7,30.75,93752.0,27.7197,27.8189,27.7016,27.7467,93752.0
2016-10-24 11:30:00,30.76,30.77,30.7,30.71,53515.0,27.7558,27.7648,27.7016,27.7106,53515.0
2016-10-24 12:00:00,30.7,30.76,30.67,30.67,75984.0,27.7016,27.7558,27.6745,27.6745,75984.0
2016-10-24 12:30:00,30.66,30.68,30.58,30.64,45519.0,27.6655,27.6836,27.5933,27.6475,45519.0
2016-10-24 13:00:00,30.63,30.68,30.63,30.67,42737.0,27.6384,27.6836,27.6384,27.6745,42737.0
2016-10-24 13:30:00,30.68,30.7,30.63,30.67,97869.0,27.6836,27.7016,27.6384,27.6745,97869.0
2016-10-24 14:00:00,30.67,30.74,30.66,30.71,43026.0,27.6745,27.7377,27.6655,27.7106,43026.0
2016-10-24 14:30:00,30.72,30.72,30.66,30.67,121390.0,27.7197,27.7197,27.6655,27.6745,121390.0
2016-10-24 15:00:00,30.67,30.72,30.66,30.69,43290.0,27.6745,27.7197,27.6655,27.6926,43290.0
2016-10-24 15:30:00,30.69,30.72,30.66,30.67,143658.0,27.6926,27.7197,27.6655,27.6745,143658.0
2016-10-25 09:30:00,30.62,30.75,30.47,30.63,78925.0,27.6294,27.7467,27.4941,27.6384,78925.0
2016-10-25 10:00:00,30.62,30.71,30.59,30.63,63544.0,27.6294,27.7106,27.6024,27.6384,63544.0
2016-10-25 10:30:00,30.63,30.63,30.41,30.52,45978.0,27.6384,27.6384,27.4399,27.5392,45978.0
2016-10-25 11:00:00,30.52,30.52,30.32,30.37,86624.0,27.5392,27.5392,27.3587,27.4038,86624.0
2016-10-25 11:30:00,30.37,30.43,30.34,30.35,44669.0,27.4038,27.458,27.3768,27.3858,44669.0
2016-10-25 12:00:00,30.34,30.35,30.21,30.27,161590.0,27.3768,27.3858,27.2595,27.3136,161590.0
2016-10-25 12:30:00,30.28,30.29,30.21,30.22,34587.0,27.3226,27.3317,27.2595,27.2685,34587.0
2016-10-25 13:00:00,30.23,30.3,30.22,30.29,31837.0,27.2775,27.3407,27.2685,27.3317,31837.0
2016-10-25 13:30:00,30.29,30.44,30.29,30.41,65158.0,27.3317,27.467,27.3317,27.4399,65158.0
2016-10-25 14:00:00,30.41,30.41,30.27,30.28,38771.0,27.4399,27.4399,27.3136,27.3226,38771.0
2016-10-25 14:30:00,30.27,30.3,30.25,30.26,42241.0,27.3136,27.3407,27.2956,27.3046,42241.0
2016-10-25 15:00:00,30.26,30.33,30.24,30.32,109336.0,27.3046,27.3677,27.2865,27.3587,109336.0
2016-10-25 15:30:00,30.33,30.33,30.29,30.3,229836.0,27.3677,27.3677,27.3317,27.3407,229836.0
2016-10-26 09:30:00,30.13,30.52,29.99,30.4,67861.0,27.1873,27.5392,27.061,27.4309,67861.0
2016-10-26 10:00:00,30.4,30.55,30.37,30.51,80279.0,27.4309,27.5663,27.4038,27.5302,80279.0
2016-10-26 10:30:00,30.52,30.63,30.51,30.58,33153.0,27.5392,27.6384,27.5302,27.5933,33153.0
2016-10-26 11:00:00,30.57,30.61,30.52,30.57,56101.0,27.5843,27.6204,27.5392,27.5843,56101.0
2016-10-26 11:30:00,30.57,30.63,30.55,30.61,53414.0,27.5843,27.6384,27.5663,27.6204,53414.0
2016-10-26 12:00:00,30.62,30.63,30.54,30.63,78661.0,27.6294,27.6384,27.5572,27.6384,78661.0
2016-10-26 12:30:00,30.63,30.79,30.62,30.71,33757.0,27.6384,27.7828,27.6294,27.7106,33757.0
2016-10-26 13:00:00,30.7,30.75,30.63,30.67,22614.0,27.7016,27.7467,27.6384,27.6745,22614.0
2016-10-26 13:30:00,30.68,30.71,30.59,30.62,20673.0,27.6836,27.7106,27.6024,27.6294,20673.0
2016-10-26 14:00:00,30.63,30.64,30.57,30.63,22899.0,27.6384,27.6475,27.5843,27.6384,22899.0
2016-10-26 14:30:00,30.63,30.7,30.6,30.7,20938.0,27.6384,27.7016,27.6114,27.7016,20938.0
2016-10-26 15:00:00,30.69,30.69,30.6,30.62,43764.0,27.6926,27.6926,27.6114,27.6294,43764.0
2016-10-26 15:30:00,30.62,30.7,30.6,30.64,125731.0,27.6294,27.7016,27.6114,27.6475,125731.0
2016-10-27 09:30:00,30.82,31.0,30.58,30.92,65162.0,27.8099,27.9723,27.5933,27.9001,65162.0
2016-10-27 10:00:00,30.94,30.98,30.8,30.86,129072.0,27.9182,27.9543,27.7918,27.846,129072.0
2016-10-27 10:30:00,30.85,31.15,30.78,31.15,75963.0,27.837,28.1077,27.7738,28.1077,75963.0
2016-10-27 11:00:00,31.14,31.15,30.96,30.98,170616.0,28.0986,28.1077,27.9362,27.9543,170616.0
2016-10-27 11:30:00,30.98,31.17,30.89,31.17,67886.0,27.9543,28.1257,27.8731,28.1257,67886.0
2016-10-27 12:00:00,31.16,31.18,31.09,31.11,54676.0,28.1167,28.1347,28.0535,28.0716,54676.0
2016-10-27 12:30:00,31.11,31.18,31.08,31.14,63711.0,28.0716,28.1347,28.0445,28.0986,63711.0
2016-10-27 13:00:00,31.14,31.18,31.09,31.14,46496.0,28.0986,28.1347,28.0535,28.0986,46496.0
2016-10-27 13:30:00,31.14,31.28,31.12,31.28,58775.0,28.0986,28.225,28.0806,28.225,58775.0
2016-10-27 14:00:00,31.27,31.33,31.19,31.33,52704.0,28.2159,28.2701,28.1438,28.2701,52704.0
2016-10-27 14:30:00,31.32,31.33,31.23,31.24,44381.0,28.2611,28.2701,28.1798,28.1889,44381.0
2016-10-27 15:00:00,31.24,31.25,31.1,31.14,78713.0,28.1889,28.1979,28.0625,28.0986,78713.0
2016-10-27 15:30:00,31.14,31.15,31.01,31.06,223035.0,28.0986,28.1077,27.9813,28.0265,223035.0
2016-10-28 09:30:00,31.11,31.16,30.89,31.0,72425.0,28.0716,28.1167,27.8731,27.9723,72425.0
2016-10-28 10:00:00,31.01,31.15,30.85,31.1,60520.0,27.9813,28.1077,27.837,28.0625,60520.0
2016-10-28 10:30:00,31.09,31.11,30.97,30.97,84684.0,28.0535,28.0716,27.9452,27.9452,84684.0
2016-10-28 11:00:00,30.97,31.08,30.92,30.96,62157.0,27.9452,28.0445,27.9001,27.9362,62157.0
2016-10-28 11:30:00,30.96,30.97,30.88,30.9,44784.0,27.9362,27.9452,27.864,27.8821,44784.0
2016-10-28 12:00:00,30.89,30.9,30.78,30.81,53996.0,27.8731,27.8821,27.7738,27.8009,53996.0
2016-10-28 12:30:00,30.81,30.95,30.8,30.92,32643.0,27.8009,27.9272,27.7918,27.9001,32643.0
2016-10-28 13:00:00,30.92,30.95,30.67,30.71,76221.0,27.9001,27.9272,27.6745,27.7106,76221.0
2016-10-28 13:30:00,30.69,30.7,30.42,30.42,47883.0,27.6926,27.7016,27.449,27.449,47883.0
2016-10-28 14:00:00,30.44,30.71,30.4,30.69,58541.0,27.467,27.7106,27.4309,27.6926,58541.0
2016-10-28 14:30:00,30.7,30.81,30.6,30.66,73007.0,27.7016,27.8009,27.6114,27.6655,73007.0
2016-10-28 15:00:00,30.66,30.74,30.62,30.73,73099.0,27.6655,27.7377,27.6294,27.7287,73099.0
2016-10-28 15:30:00,30.73,30.73,30.65,30.67,144817.0,27.7287,27.7287,27.6565,27.6745,144817.0
2016-10-31 09:30:00,30.81,31.06,30.66,30.66,46900.0,27.8009,28.0265,27.6655,27.6655,46900.0
2016-10-31 10:00:00,30.64,30.84,30.63,30.83,82794.0,27.6475,27.8279,27.6384,27.8189,82794.0
2016-10-31 10:30:00,30.82,30.83,30.57,30.6,100989.0,27.8099,27.8189,27.5843,27.6114,100989.0
2016-10-31 11:00:00,30.6,30.72,30.59,30.7,82573.0,27.6114,27.7197,27.6024,27.7016,82573.0
2016-10-31 11:30:00,30.7,30.72,30.57,30.69,79498.0,27.7016,27.7197,27.5843,27.6926,79498.0
2016-10-31 12:00:00,30.68,30.8,30.66,30.73,67520.0,27.6836,27.7918,27.6655,27.7287,67520.0
2016-10-31 12:30:00,30.74,30.74,30.58,30.6,53550.0,27.7377,27.7377,27.5933,27.6114,53550.0
2016-10-31 13:00:00,30.6,30.66,30.58,30.61,71277.0,27.6114,27.6655,27.5933,27.6204,71277.0
2016-10-31 13:30:00,30.61,30.67,30.58,30.61,88740.0,27.6204,27.6745,27.5933,27.6204,88740.0
2016-10-31 14:00:00,30.61,30.66,30.6,30.6,55899.0,27.6204,27.6655,27.6114,27.6114,55899.0
2016-10-31 14:30:00,30.6,30.61,30.54,30.59,47298.0,27.6114,27.6204,27.5572,27.6024,47298.0
2016-10-31 15:00:00,30.59,30.63,30.57,30.62,86986.0,27.6024,27.6384,27.5843,27.6294,86986.0
2016-10-31 15:30:00,30.62,30.63,30.53,30.54,461681.0,27.6294,27.6384,27.5482,27.5572,461681.0
2016-11-01 09:30:00,30.69,30.82,30.38,30.41,74854.0,27.6926,27.8099,27.4129,27.4399,74854.0
2016-11-01 10:00:00,30.41,30.47,30.32,30.38,123888.0,27.4399,27.4941,27.3587,27.4129,123888.0
2016-11-01 10:30:00,30.37,30.42,30.2,30.31,93584.0,27.4038,27.449,27.2504,27.3497,93584.0
2016-11-01 11:00:00,30.31,30.49,30.27,30.46,86212.0,27.3497,27.5121,27.3136,27.4851,86212.0
2016-11-01 11:30:00,30.46,30.46,30.22,30.22,52922.0,27.4851,27.4851,27.2685,27.2685,52922.0
2016-11-01 12:00:00,30.23,30.29,30.13,30.13,52969.0,27.2775,27.3317,27.1873,27.1873,52969.0
2016-11-01 12:30:00,30.15,30.27,30.1,30.2,124874.0,27.2053,27.3136,27.1602,27.2504,124874.0
2016-11-01 13:00:00,30.21,30.32,30.16,30.21,73809.0,27.2595,27.3587,27.2144,27.2595,73809.0
2016-11-01 13:30:00,30.21,30.3,30.06,30.23,244584.0,27.2595,27.3407,27.1241,27.2775,244584.0
2016-11-01 14:00:00,30.23,30.26,30.03,30.23,140437.0,27.2775,27.3046,27.097,27.2775,140437.0
2016-11-01 14:30:00,30.25,30.3,30.11,30.12,206229.0,27.2956,27.3407,27.1692,27.1783,206229.0
2016-11-01 15:00:00,30.11,30.19,30.09,30.19,237722.0,27.1692,27.2414,27.1512,27.2414,237722.0
2016-11-01 15:30:00,30.19,30.4,30.15,30.35,448491.0,27.2414,27.4309,27.2053,27.3858,448491.0
2016-11-02 09:30:00,30.7,31.07,29.19,29.8,591627.0,27.7016,28.0355,26.3391,26.8895,591627.0
2016-11-02 10:00:00,29.83,29.97,28.96,29.32,333327.0,26.9166,27.0429,26.1316,26.4564,333327.0
2016-11-02 10:30:00,29.29,29.76,29.24,29.44,333329.0,26.4293,26.8534,26.3842,26.5647,333329.0
2016-11-02 11:00:00,29.42,30.19,29.42,30.1,264036.0,26.5466,27.2414,26.5466,27.1602,264036.0
2016-11-02 11:30:00,30.11,30.28,29.89,30.23,193111.0,27.1692,27.3226,26.9707,27.2775,193111.0
2016-11-02 12:00:00,30.22,30.64,30.22,30.62,250575.0,27.2685,27.6475,27.2685,27.6294,250575.0
2016-11-02 12:30:00,30.64,30.65,30.36,30.39,111397.0,27.6475,27.6565,27.3948,27.4219,111397.0
2016-11-02 13:00:00,30.4,30.46,30.19,30.31,98419.0,27.4309,27.4851,27.2414,27.3497,98419.0
2016-11-02 13:30:00,30.32,30.55,30.19,30.51,136104.0,27.3587,27.5663,27.2414,27.5302,136104.0
2016-11-02 14:00:00,30.5,30.59,30.14,30.47,225781.0,27.5211,27.6024,27.1963,27.4941,225781.0
2016-11-02 14:30:00,30.48,30.52,30.35,30.38,209333.0,27.5031,27.5392,27.3858,27.4129,209333.0
2016-11-02 15:00:00,30.37,30.47,30.31,30.4,226199.0,27.4038,27.4941,27.3497,27.4309,226199.0
2016-11-02 15:30:00,30.4,30.49,30.35,30.4,516687.0,27.4309,27.5121,27.3858,27.4309,516687.0
2016-11-03 09:30:00,30.42,30.85,30.21,30.85,168833.0,27.449,27.837,27.2595,27.837,168833.0
2016-11-03 10:00:00,30.81,30.9,30.66,30.85,137328.0,27.8009,27.8821,27.6655,27.837,137328.0
2016-11-03 10:30:00,30.86,30.93,30.73,30.91,121557.0,27.846,27.9091,27.7287,27.8911,121557.0
2016-11-03 11:00:00,30.91,31.06,30.84,31.06,124856.0,27.8911,28.0265,27.8279,28.0265,124856.0
2016-11-03 11:30:00,31.07,31.08,30.7,30.73,150248.0,28.0355,28.0445,27.7016,27.7287,150248.0
2016-11-03 12:00:00,30.73,30.75,30.53,30.55,165210.0,27.7287,27.7467,27.5482,27.5663,165210.0
2016-11-03 12:30:00,30.54,30.54,30.34,30.4,201485.0,27.5572,27.5572,27.3768,27.4309,201485.0
2016-11-03 13:00:00,30.39,30.39,30.11,30.16,152645.0,27.4219,27.4219,27.1692,27.2144,152645.0
2016-11-03 13:30:00,30.16,30.22,30.08,30.22,216033.0,27.2144,27.2685,27.1422,27.2685,216033.0
2016-11-03 14:00:00,30.23,30.27,30.14,30.17,161851.0,27.2775,27.3136,27.1963,27.2234,161851.0
2016-11-03 14:30:00,30.17,30.27,30.15,30.26,105387.0,27.2234,27.3136,27.2053,27.3046,105387.0
2016-11-03 15:00:00,30.26,30.26,30.17,30.2,105339.0,27.3046,27.3046,27.2234,27.2504,105339.0
2016-11-03 15:30:00,30.19,30.2,30.01,30.07,419737.0,27.2414,27.2504,27.079,27.1331,419737.0
2016-11-04 09:30:00,30.11,30.12,29.88,30.08,208322.0,27.1692,27.1783,26.9617,27.1422,208322.0
2016-11-04 10:00:00,30.08,30.16,30.02,30.08,169074.0,27.1422,27.2144,27.088,27.1422,169074.0
2016-11-04 10:30:00,30.08,30.19,30.07,30.14,318065.0,27.1422,27.2414,27.1331,27.1963,318065.0
2016-11-04 11:00:00,30.14,30.4,30.13,30.25,357832.0,27.1963,27.4309,27.1873,27.2956,357832.0
2016-11-04 11:30:00,30.24,30.24,30.08,30.09,144473.0,27.2865,27.2865,27.1422,27.1512,144473.0
2016-11-04 12:00:00,30.09,30.18,30.08,30.08,221195.0,27.1512,27.2324,27.1422,27.1422,221195.0
2016-11-04 12:30:00,30.09,30.12,30.03,30.11,111172.0,27.1512,27.1783,27.097,27.1692,111172.0
2016-11-04 13:00:00,30.11,30.13,30.06,30.1,116596.0,27.1692,27.1873,27.1241,27.1602,116596.0
2016-11-04 13:30:00,30.1,30.12,30.07,30.09,155737.0,27.1602,27.1783,27.1331,27.1512,155737.0
2016-11-04 14:00:00,30.1,30.1,29.96,29.98,142147.0,27.1602,27.1602,27.0339,27.0519,142147.0
2016-11-04 14:30:00,29.97,29.97,29.82,29.88,144747.0,27.0429,27.0429,26.9076,26.9617,144747.0
2016-11-04 15:00:00,29.89,29.92,29.8,29.91,189001.0,26.9707,26.9978,26.8895,26.9888,189001.0
2016-11-04 15:30:00,29.91,29.97,29.88,29.9,534494.0,26.9888,27.0429,26.9617,26.9797,534494.0
2016-11-07 09:30:00,30.61,31.16,30.58,30.94,353298.0,27.6204,28.1167,27.5933,27.9182,353298.0
2016-11-07 10:00:00,30.96,31.08,30.93,30.95,146496.0,27.9362,28.0445,27.9091,27.9272,146496.0
2016-11-07 10:30:00,30.94,30.97,30.78,30.8,158225.0,27.9182,27.9452,27.7738,27.7918,158225.0
2016-11-07 11:00:00,30.8,31.0,30.8,30.97,229930.0,27.7918,27.9723,27.7918,27.9452,229930.0
2016-11-07 11:30:00,30.96,31.02,30.91,31.0,140374.0,27.9362,27.9904,27.8911,27.9723,140374.0
2016-11-07 12:00:00,31.01,31.24,30.98,31.18,138418.0,27.9813,28.1889,27.9543,28.1347,138418.0
2016-11-07 12:30:00,31.18,31.22,31.16,31.2,73486.0,28.1347,28.1708,28.1167,28.1528,73486.0
2016-11-07 13:00:00,31.21,31.27,31.19,31.26,79335.0,28.1618,28.2159,28.1438,28.2069,79335.0
2016-11-07 13:30:00,31.26,31.31,31.24,31.25,86210.0,28.2069,28.252,28.1889,28.1979,86210.0
2016-11-07 14:00:00,31.25,31.28,31.14,31.15,128384.0,28.1979,28.225,28.0986,28.1077,128384.0
2016-11-07 14:30:00,31.15,31.16,31.01,31.04,61844.0,28.1077,28.1167,27.9813,28.0084,61844.0
2016-11-07 15:00:00,31.04,31.05,30.94,30.95,75362.0,28.0084,28.0174,27.9182,27.9272,75362.0
2016-11-07 15:30:00,30.96,31.0,30.88,30.99,255564.0,27.9362,27.9723,27.864,27.9633,255564.0
2016-11-08 09:30:00,30.79,30.79,30.4,30.59,96229.0,27.7828,27.7828,27.4309,27.6024,96229.0
2016-11-08 10:00:00,30.59,30.78,30.57,30.76,79333.0,27.6024,27.7738,27.5843,27.7558,79333.0
2016-11-08 10:30:00,30.77,30.89,30.74,30.86,42053.0,27.7648,27.8731,27.7377,27.846,42053.0
2016-11-08 11:00:00,30.87,31.17,30.87,31.17,84771.0,27.855,28.1257,27.855,28.1257,84771.0
2016-11-08 11:30:00,31.17,31.46,31.17,31.39,140289.0,28.1257,28.3874,28.1257,28.3242,140289.0
2016-11-08 12:00:00,31.39,31.47,31.35,31.39,88181.0,28.3242,28.3964,28.2881,28.3242,88181.0
2016-11-08 12:30:00,31.41,31.46,31.38,31.44,61338.0,28.3423,28.3874,28.3152,28.3693,61338.0
2016-11-08 13:00:00,31.44,31.47,31.39,31.45,64635.0,28.3693,28.3964,28.3242,28.3784,64635.0
2016-11-08 13:30:00,31.45,31.46,31.4,31.4,54318.0,28.3784,28.3874,28.3332,28.3332,54318.0
2016-11-08 14:00:00,31.4,31.4,31.29,31.37,45804.0,28.3332,28.3332,28.234,28.3062,45804.0
2016-11-08 14:30:00,31.37,31.38,31.27,31.3,62676.0,28.3062,28.3152,28.2159,28.243,62676.0
2016-11-08 15:00:00,31.3,31.38,31.29,31.38,95422.0,28.243,28.3152,28.234,28.3152,95422.0
2016-11-08 15:30:00,31.38,31.45,31.33,31.34,288245.0,28.3152,28.3784,28.2701,28.2791,288245.0
2016-11-09 09:30:00,31.63,32.8,31.27,32.73,393066.0,28.5408,29.5965,28.2159,29.5333,393066.0
2016-11-09 10:00:00,32.73,32.73,32.28,32.43,220845.0,29.5333,29.5333,29.1273,29.2626,220845.0
2016-11-09 10:30:00,32.44,32.76,32.32,32.69,200092.0,29.2717,29.5604,29.1634,29.4973,200092.0
2016-11-09 11:00:00,32.69,33.08,32.66,33.04,192148.0,29.4973,29.8492,29.4702,29.8131,192148.0
2016-11-09 11:30:00,33.04,33.57,33.01,33.32,170121.0,29.8131,30.2913,29.786,30.0657,170121.0
2016-11-09 12:00:00,33.32,33.43,32.95,33.41,229595.0,30.0657,30.165,29.7319,30.1469,229595.0
2016-11-09 12:30:00,33.39,33.45,33.27,33.45,136228.0,30.1289,30.183,30.0206,30.183,136228.0
2016-11-09 13:00:00,33.45,33.81,33.39,33.77,267860.0,30.183,30.5079,30.1289,30.4718,267860.0
2016-11-09 13:30:00,33.73,34.14,33.65,34.07,196542.0,30.4357,30.8056,30.3635,30.7425,196542.0
2016-11-09 14:00:00,34.06,34.33,34.02,34.33,336242.0,30.7334,30.9771,30.6974,30.9771,336242.0
2016-11-09 14:30:00,34.33,34.34,34.06,34.08,119623.0,30.9771,30.9861,30.7334,30.7515,119623.0
2016-11-09 15:00:00,34.09,34.21,34.05,34.13,141124.0,30.7605,30.8688,30.7244,30.7966,141124.0
2016-11-09 15:30:00,34.13,34.13,33.81,33.9,601657.0,30.7966,30.7966,30.5079,30.5891,601657.0
2016-11-10 09:30:00,34.65,37.69,34.49,36.4,940230.0,31.2658,34.0089,31.1215,32.8449,940230.0
2016-11-10 10:00:00,36.39,36.8,35.8,35.82,301384.0,32.8359,33.2058,32.3035,32.3216,301384.0
2016-11-10 10:30:00,35.85,36.13,35.5,35.54,359511.0,32.3486,32.6013,32.0328,32.0689,359511.0
2016-11-10 11:00:00,35.55,35.79,35.37,35.41,254921.0,32.0779,32.2945,31.9155,31.9516,254921.0
2016-11-10 11:30:00,35.42,35.77,35.38,35.63,102188.0,31.9606,32.2764,31.9245,32.1501,102188.0
2016-11-10 12:00:00,35.65,36.0,35.62,35.97,110813.0,32.1682,32.484,32.1411,32.4569,110813.0
2016-11-10 12:30:00,35.95,36.15,35.81,36.13,90667.0,32.4389,32.6193,32.3125,32.6013,90667.0
2016-11-10 13:00:00,36.13,36.15,35.92,36.12,141471.0,32.6013,32.6193,32.4118,32.5923,141471.0
2016-11-10 13:30:00,36.11,36.36,36.11,36.28,131640.0,32.5832,32.8088,32.5832,32.7366,131640.0
2016-11-10 14:00:00,36.26,36.28,36.07,36.11,280131.0,32.7186,32.7366,32.5471,32.5832,280131.0
2016-11-10 14:30:00,36.1,36.16,35.87,36.15,245838.0,32.5742,32.6283,32.3667,32.6193,245838.0
2016-11-10 15:00:00,36.17,36.17,35.86,35.95,138451.0,32.6374,32.6374,32.3576,32.4389,138451.0
2016-11-10 15:30:00,35.95,35.99,35.77,35.78,381189.0,32.4389,32.4749,32.2764,32.2855,381189.0
2016-11-11 09:30:00,35.37,36.0,35.28,35.9,308446.0,31.9155,32.484,31.8343,32.3937,308446.0
2016-11-11 10:00:00,35.9,36.06,35.6,35.66,129113.0,32.3937,32.5381,32.123,32.1772,129113.0
2016-11-11 10:30:00,35.66,35.77,35.6,35.74,121653.0,32.1772,32.2764,32.123,32.2494,121653.0
2016-11-11 11:00:00,35.72,35.75,35.52,35.53,126657.0,32.2313,32.2584,32.0509,32.0599,126657.0
2016-11-11 11:30:00,35.54,35.84,35.5,35.76,150151.0,32.0689,32.3396,32.0328,32.2674,150151.0
2016-11-11 12:00:00,35.76,35.9,35.71,35.76,154215.0,32.2674,32.3937,32.2223,32.2674,154215.0
2016-11-11 12:30:00,35.75,36.03,35.72,36.0,79027.0,32.2584,32.511,32.2313,32.484,79027.0
2016-11-11 13:00:00,35.97,36.26,35.91,36.26,175015.0,32.4569,32.7186,32.4028,32.7186,175015.0
2016-11-11 13:30:00,36.26,36.58,36.26,36.45,361517.0,32.7186,33.0073,32.7186,32.89,361517.0
2016-11-11 14:00:00,36.45,36.45,36.14,36.22,143224.0,32.89,32.89,32.6103,32.6825,143224.0
2016-11-11 14:30:00,36.23,36.32,36.18,36.25,86267.0,32.6915,32.7727,32.6464,32.7096,86267.0
2016-11-11 15:00:00,36.24,36.36,36.13,36.36,308309.0,32.7005,32.8088,32.6013,32.8088,308309.0
2016-11-11 15:30:00,36.36,36.57,36.33,36.49,437862.0,32.8088,32.9983,32.7817,32.9261,437862.0
2016-11-14 09:30:00,36.99,37.8,36.77,37.73,469692.0,33.3773,34.1082,33.1788,34.045,469692.0
2016-11-14 10:00:00,37.71,38.82,37.71,38.31,361565.0,34.027,35.0286,34.027,34.5684,361565.0
2016-11-14 10:30:00,38.33,38.35,37.69,37.92,251689.0,34.5864,34.6045,34.0089,34.2165,251689.0
2016-11-14 11:00:00,37.91,37.94,37.66,37.8,257610.0,34.2074,34.2345,33.9818,34.1082,257610.0
2016-11-14 11:30:00,37.8,38.1,37.77,37.99,198733.0,34.1082,34.3789,34.0811,34.2796,198733.0
2016-11-14 12:00:00,38.0,38.03,37.74,37.87,146586.0,34.2886,34.3157,34.054,34.1713,146586.0
2016-11-14 12:30:00,37.87,37.94,37.65,37.89,305786.0,34.1713,34.2345,33.9728,34.1894,305786.0
2016-11-14 13:00:00,37.88,38.0,37.72,38.0,183441.0,34.1804,34.2886,34.036,34.2886,183441.0
2016-11-14 13:30:00,37.99,38.17,37.9,37.9,130535.0,34.2796,34.442,34.1984,34.1984,130535.0
2016-11-14 14:00:00,37.9,37.92,37.42,37.54,162393.0,34.1984,34.2165,33.7653,33.8736,162393.0
2016-11-14 14:30:00,37.55,37.62,37.46,37.56,166914.0,33.8826,33.9458,33.8014,33.8916,166914.0
2016-11-14 15:00:00,37.57,37.67,37.55,37.67,161132.0,33.9006,33.9909,33.8826,33.9909,161132.0
2016-11-14 15:30:00,37.67,37.74,37.54,37.65,284906.0,33.9909,34.054,33.8736,33.9728,284906.0
2016-11-15 09:30:00,37.19,37.19,36.4,36.54,385570.0,33.5577,33.5577,32.8449,32.9712,385570.0
2016-11-15 10:00:00,36.61,37.01,36.6,36.96,164086.0,33.0344,33.3953,33.0254,33.3502,164086.0
2016-11-15 10:30:00,36.95,37.04,36.65,36.91,292057.0,33.3412,33.4224,33.0705,33.3051,292057.0
2016-11-15 11:00:00,36.91,37.32,36.88,37.27,166206.0,33.3051,33.6751,33.278,33.6299,166206.0
2016-11-15 11:30:00,37.27,37.36,37.14,37.27,157801.0,33.6299,33.7111,33.5126,33.6299,157801.0
2016-11-15 12:00:00,37.25,37.52,37.2,37.49,153305.0,33.6119,33.8555,33.5668,33.8284,153305.0
2016-11-15 12:30:00,37.48,37.57,37.43,37.49,187981.0,33.8194,33.9006,33.7743,33.8284,187981.0
2016-11-15 13:00:00,37.5,37.57,37.37,37.43,101317.0,33.8375,33.9006,33.7202,33.7743,101317.0
2016-11-15 13:30:00,37.43,37.48,37.38,37.41,94695.0,33.7743,33.8194,33.7292,33.7563,94695.0
2016-11-15 14:00:00,37.42,37.44,37.32,37.35,110832.0,33.7653,33.7833,33.6751,33.7021,110832.0
2016-11-15 14:30:00,37.36,37.53,37.36,37.53,119010.0,33.7111,33.8645,33.7111,33.8645,119010.0
2016-11-15 15:00:00,37.53,37.57,37.45,37.51,131373.0,33.8645,33.9006,33.7924,33.8465,131373.0
2016-11-15 15:30:00,37.51,37.67,37.5,37.65,443916.0,33.8465,33.9909,33.8375,33.9728,443916.0
2016-11-16 09:30:00,37.21,37.48,36.97,37.14,80522.0,33.5758,33.8194,33.3592,33.5126,80522.0
2016-11-16 10:00:00,37.13,37.24,37.02,37.18,135736.0,33.5036,33.6029,33.4044,33.5487,135736.0
2016-11-16 10:30:00,37.17,37.19,36.99,37.11,101897.0,33.5397,33.5577,33.3773,33.4856,101897.0
2016-11-16 11:00:00,37.09,37.14,36.99,37.03,115959.0,33.4675,33.5126,33.3773,33.4134,115959.0
2016-11-16 11:30:00,37.03,37.04,36.92,36.92,83872.0,33.4134,33.4224,33.3141,33.3141,83872.0
2016-11-16 12:00:00,36.91,37.06,36.89,37.05,85835.0,33.3051,33.4404,33.287,33.4314,85835.0
2016-11-16 12:30:00,37.06,37.12,37.03,37.12,43789.0,33.4404,33.4946,33.4134,33.4946,43789.0
2016-11-16 13:00:00,37.12,37.12,37.0,37.0,35632.0,33.4946,33.4946,33.3863,33.3863,35632.0
2016-11-16 13:30:00,37.01,37.1,37.0,37.08,50528.0,33.3953,33.4765,33.3863,33.4585,50528.0
2016-11-16 14:00:00,37.09,37.25,37.08,37.13,108526.0,33.4675,33.6119,33.4585,33.5036,108526.0
2016-11-16 14:30:00,37.13,37.13,36.99,37.03,65134.0,33.5036,33.5036,33.3773,33.4134,65134.0
2016-11-16 15:00:00,37.02,37.04,36.93,36.93,92819.0,33.4044,33.4224,33.3231,33.3231,92819.0
2016-11-16 15:30:00,36.93,36.95,36.84,36.93,396938.0,33.3231,33.3412,33.2419,33.3231,396938.0
2016-11-17 09:30:00,36.91,37.51,36.55,37.41,145472.0,33.3051,33.8465,32.9803,33.7563,145472.0
2016-11-17 10:00:00,37.45,37.59,37.35,37.38,70175.0,33.7924,33.9187,33.7021,33.7292,70175.0
2016-11-17 10:30:00,37.35,37.36,37.16,37.2,64576.0,33.7021,33.7111,33.5307,33.5668,64576.0
2016-11-17 11:00:00,37.2,37.43,37.2,37.31,66141.0,33.5668,33.7743,33.5668,33.666,66141.0
2016-11-17 11:30:00,37.32,37.5,37.3,37.41,45495.0,33.6751,33.8375,33.657,33.7563,45495.0
2016-11-17 12:00:00,37.4,37.44,37.33,37.42,34250.0,33.7472,33.7833,33.6841,33.7653,34250.0
2016-11-17 12:30:00,37.43,37.43,37.31,37.4,47041.0,33.7743,33.7743,33.666,33.7472,47041.0
2016-11-17 13:00:00,37.4,37.59,37.39,37.52,62818.0,33.7472,33.9187,33.7382,33.8555,62818.0
2016-11-17 13:30:00,37.52,37.52,37.35,37.35,91959.0,33.8555,33.8555,33.7021,33.7021,91959.0
2016-11-17 14:00:00,37.33,37.41,37.31,37.37,42636.0,33.6841,33.7563,33.666,33.7202,42636.0
2016-11-17 14:30:00,37.37,37.37,37.26,37.32,60740.0,33.7202,33.7202,33.6209,33.6751,60740.0
2016-11-17 15:00:00,37.31,37.38,37.29,37.33,48949.0,33.666,33.7292,33.648,33.6841,48949.0
2016-11-17 15:30:00,37.34,37.39,37.3,37.33,229700.0,33.6931,33.7382,33.657,33.6841,229700.0
2016-11-18 09:30:00,37.3,37.55,37.0,37.54,139145.0,33.657,33.8826,33.3863,33.8736,139145.0
2016-11-18 10:00:00,37.54,37.81,37.53,37.68,123689.0,33.8736,34.1172,33.8645,33.9999,123689.0
2016-11-18 10:30:00,37.67,37.75,37.49,37.5,134306.0,33.9909,34.0631,33.8284,33.8375,134306.0
2016-11-18 11:00:00,37.49,37.53,37.36,37.42,148930.0,33.8284,33.8645,33.7111,33.7653,148930.0
2016-11-18 11:30:00,37.42,37.44,37.18,37.18,71891.0,33.7653,33.7833,33.5487,33.5487,71891.0
2016-11-18 12:00:00,37.18,37.24,37.14,37.23,146283.0,33.5487,33.6029,33.5126,33.5938,146283.0
2016-11-18 12:30:00,37.23,37.24,37.12,37.16,77101.0,33.5938,33.6029,33.4946,33.5307,77101.0
2016-11-18 13:00:00,37.16,37.23,37.13,37.23,79393.0,33.5307,33.5938,33.5036,33.5938,79393.0
2016-11-18 13:30:00,37.23,37.33,37.2,37.22,123617.0,33.5938,33.6841,33.5668,33.5848,123617.0
2016-11-18 14:00:00,37.22,37.22,37.02,37.17,103498.0,33.5848,33.5848,33.4044,33.5397,103498.0
2016-11-18 14:30:00,37.18,37.36,37.16,37.26,121088.0,33.5487,33.7111,33.5307,33.6209,121088.0
2016-11-18 15:00:00,37.25,37.47,37.25,37.41,140289.0,33.6119,33.8104,33.6119,33.7563,140289.0
2016-11-18 15:30:00,37.42,37.45,37.31,37.36,250943.0,33.7653,33.7924,33.666,33.7111,250943.0
2016-11-21 09:30:00,37.13,37.86,37.13,37.53,131180.0,33.5036,34.1623,33.5036,33.8645,131180.0
2016-11-21 10:00:00,37.53,37.55,37.25,37.44,73474.0,33.8645,33.8826,33.6119,33.7833,73474.0
2016-11-21 10:30:00,37.43,37.43,37.27,37.32,65277.0,33.7743,33.7743,33.6299,33.6751,65277.0
2016-11-21 11:00:00,37.31,37.62,37.29,37.48,63121.0,33.666,33.9458,33.648,33.8194,63121.0
2016-11-21 11:30:00,37.48,37.54,37.41,37.5,75579.0,33.8194,33.8736,33.7563,33.8375,75579.0
2016-11-21 12:00:00,37.5,37.61,37.48,37.61,62461.0,33.8375,33.9367,33.8194,33.9367,62461.0
2016-11-21 12:30:00,37.61,37.8,37.61,37.73,101856.0,33.9367,34.1082,33.9367,34.045,101856.0
2016-11-21 13:00:00,37.72,37.8,37.65,37.74,135160.0,34.036,34.1082,33.9728,34.054,135160.0
2016-11-21 13:30:00,37.74,37.76,37.68,37.73,36368.0,34.054,34.0721,33.9999,34.045,36368.0
2016-11-21 14:00:00,37.73,37.76,37.7,37.75,114641.0,34.045,34.0721,34.0179,34.0631,114641.0
2016-11-21 14:30:00,37.74,37.75,37.6,37.65,77769.0,34.054,34.0631,33.9277,33.9728,77769.0
2016-11-21 15:00:00,37.65,37.65,37.58,37.59,53002.0,33.9728,33.9728,33.9097,33.9187,53002.0
2016-11-21 15:30:00,37.6,37.62,37.52,37.56,186045.0,33.9277,33.9458,33.8555,33.8916,186045.0
2016-11-22 09:30:00,37.65,38.65,37.6,38.59,227997.0,33.9728,34.8752,33.9277,34.821,227997.0
2016-11-22 10:00:00,38.62,38.66,38.11,38.27,305519.0,34.8481,34.8842,34.3879,34.5323,305519.0
2016-11-22 10:30:00,38.25,38.31,38.02,38.06,156606.0,34.5142,34.5684,34.3067,34.3428,156606.0
2016-11-22 11:00:00,38.06,38.07,37.8,37.82,67809.0,34.3428,34.3518,34.1082,34.1262,67809.0
2016-11-22 11:30:00,37.83,37.84,37.71,37.76,139384.0,34.1352,34.1443,34.027,34.0721,139384.0
2016-11-22 12:00:00,37.75,37.76,37.61,37.68,93683.0,34.0631,34.0721,33.9367,33.9999,93683.0
2016-11-22 12:30:00,37.68,37.69,37.55,37.56,170877.0,33.9999,34.0089,33.8826,33.8916,170877.0
2016-11-22 13:00:00,37.56,37.59,37.55,37.58,69413.0,33.8916,33.9187,33.8826,33.9097,69413.0
2016-11-22 13:30:00,37.58,37.63,37.58,37.62,52262.0,33.9097,33.9548,33.9097,33.9458,52262.0
2016-11-22 14:00:00,37.62,37.78,37.57,37.78,107736.0,33.9458,34.0901,33.9006,34.0901,107736.0
2016-11-22 14:30:00,37.78,37.82,37.76,37.77,103159.0,34.0901,34.1262,34.0721,34.0811,103159.0
2016-11-22 15:00:00,37.77,37.97,37.77,37.95,106699.0,34.0811,34.2616,34.0811,34.2435,106699.0
2016-11-22 15:30:00,37.95,37.96,37.88,37.9,165904.0,34.2435,34.2525,34.1804,34.1984,165904.0
2016-11-23 09:30:00,38.08,38.26,37.6,37.67,305448.0,34.3608,34.5232,33.9277,33.9909,305448.0
2016-11-23 10:00:00,37.7,38.02,37.65,38.01,292174.0,34.0179,34.3067,33.9728,34.2977,292174.0
2016-11-23 10:30:00,38.01,38.02,37.8,37.89,111408.0,34.2977,34.3067,34.1082,34.1894,111408.0
2016-11-23 11:00:00,37.89,37.94,37.83,37.9,85115.0,34.1894,34.2345,34.1352,34.1984,85115.0
2016-11-23 11:30:00,37.91,38.0,37.86,38.0,139541.0,34.2074,34.2886,34.1623,34.2886,139541.0
2016-11-23 12:00:00,38.0,38.21,37.99,38.03,137492.0,34.2886,34.4781,34.2796,34.3157,137492.0
2016-11-23 12:30:00,38.03,38.05,37.93,37.98,54865.0,34.3157,34.3338,34.2255,34.2706,54865.0
2016-11-23 13:00:00,37.97,38.04,37.96,38.03,28822.0,34.2616,34.3247,34.2525,34.3157,28822.0
2016-11-23 13:30:00,38.02,38.05,37.97,37.99,27186.0,34.3067,34.3338,34.2616,34.2796,27186.0
2016-11-23 14:00:00,37.99,38.03,37.98,38.02,26095.0,34.2796,34.3157,34.2706,34.3067,26095.0
2016-11-23 14:30:00,38.02,38.06,38.01,38.04,40582.0,34.3067,34.3428,34.2977,34.3247,40582.0
2016-11-23 15:00:00,38.03,38.23,38.03,38.18,96511.0,34.3157,34.4962,34.3157,34.4511,96511.0
2016-11-23 15:30:00,38.17,38.2,38.09,38.1,143254.0,34.442,34.4691,34.3698,34.3789,143254.0
2016-11-25 09:30:00,38.1,38.13,37.58,37.91,88267.0,34.3789,34.4059,33.9097,34.2074,88267.0
2016-11-25 10:00:00,37.91,38.15,37.82,38.11,59522.0,34.2074,34.424,34.1262,34.3879,59522.0
2016-11-25 10:30:00,38.1,38.1,37.97,38.03,48007.0,34.3789,34.3789,34.2616,34.3157,48007.0
2016-11-25 11:00:00,38.02,38.19,38.02,38.13,45976.0,34.3067,34.4601,34.3067,34.4059,45976.0
2016-11-25 11:30:00,38.13,38.31,38.1,38.27,51019.0,34.4059,34.5684,34.3789,34.5323,51019.0
2016-11-25 12:00:00,38.27,38.31,38.18,38.2,44268.0,34.5323,34.5684,34.4511,34.4691,44268.0
2016-11-25 12:30:00,38.21,38.21,38.03,38.1,95149.0,34.4781,34.4781,34.3157,34.3789,95149.0
2016-11-28 09:30:00,37.67,38.14,37.5,37.79,79035.0,33.9999,34.4241,33.8465,34.1082,79035.0
2016-11-28 10:00:00,37.79,38.01,37.65,37.95,70317.0,34.1082,34.3068,33.9819,34.2527,70317.0
2016-11-28 10:30:00,37.95,37.96,37.67,37.71,46484.0,34.2527,34.2617,33.9999,34.036,46484.0
2016-11-28 11:00:00,37.71,37.71,37.58,37.62,87062.0,34.036,34.036,33.9187,33.9548,87062.0
2016-11-28 11:30:00,37.63,37.7,37.58,37.59,55839.0,33.9638,34.027,33.9187,33.9277,55839.0
2016-11-28 12:00:00,37.59,37.83,37.59,37.77,60418.0,33.9277,34.1443,33.9277,34.0902,60418.0
2016-11-28 12:30:00,37.77,37.85,37.71,37.84,42795.0,34.0902,34.1624,34.036,34.1534,42795.0
2016-11-28 13:00:00,37.84,37.96,37.82,37.96,57200.0,34.1534,34.2617,34.1353,34.2617,57200.0
2016-11-28 13:30:00,37.96,38.01,37.87,37.89,52672.0,34.2617,34.3068,34.1804,34.1985,52672.0
2016-11-28 14:00:00,37.89,37.92,37.71,37.71,62360.0,34.1985,34.2256,34.036,34.036,62360.0
2016-11-28 14:30:00,37.72,37.76,37.68,37.71,55491.0,34.0451,34.0812,34.009,34.036,55491.0
2016-11-28 15:00:00,37.7,37.75,37.45,37.45,103072.0,34.027,34.0721,33.8014,33.8014,103072.0
2016-11-28 15:30:00,37.46,37.53,37.42,37.51,365516.0,33.8104,33.8736,33.7743,33.8555,365516.0
2016-11-29 09:30:00,37.7,38.1,37.55,37.84,90893.0,34.027,34.388,33.8916,34.1534,90893.0
2016-11-29 10:00:00,37.86,37.91,37.54,37.58,72224.0,34.1714,34.2165,33.8826,33.9187,72224.0
2016-11-29 10:30:00,37.6,37.88,37.6,37.88,75934.0,33.9368,34.1895,33.9368,34.1895,75934.0
2016-11-29 11:00:00,37.88,37.88,37.74,37.8,94755.0,34.1895,34.1895,34.0631,34.1173,94755.0
2016-11-29 11:30:00,37.79,37.85,37.74,37.76,81914.0,34.1082,34.1624,34.0631,34.0812,81914.0
2016-11-29 12:00:00,37.76,37.82,37.75,37.79,82382.0,34.0812,34.1353,34.0721,34.1082,82382.0
2016-11-29 12:30:00,37.79,37.83,37.77,37.83,53250.0,34.1082,34.1443,34.0902,34.1443,53250.0
2016-11-29 13:00:00,37.82,37.83,37.79,37.82,58595.0,34.1353,34.1443,34.1082,34.1353,58595.0
2016-11-29 13:30:00,37.81,37.89,37.79,37.86,83305.0,34.1263,34.1985,34.1082,34.1714,83305.0
2016-11-29 14:00:00,37.85,37.85,37.79,37.81,72289.0,34.1624,34.1624,34.1082,34.1263,72289.0
2016-11-29 14:30:00,37.82,37.9,37.81,37.88,69443.0,34.1353,34.2075,34.1263,34.1895,69443.0
2016-11-29 15:00:00,37.89,37.92,37.85,37.9,165669.0,34.1985,34.2256,34.1624,34.2075,165669.0
2016-11-29 15:30:00,37.9,37.9,37.79,37.84,478204.0,34.2075,34.2075,34.1082,34.1534,478204.0
2016-11-30 09:30:00,38.59,38.59,38.3,38.39,176803.0,34.8303,34.8303,34.5686,34.6498,176803.0
2016-11-30 10:00:00,38.38,38.66,38.33,38.33,159854.0,34.6408,34.8935,34.5956,34.5956,159854.0
2016-11-30 10:30:00,38.32,38.42,38.04,38.15,116183.0,34.5866,34.6769,34.3339,34.4332,116183.0
2016-11-30 11:00:00,38.15,38.38,38.11,38.29,135655.0,34.4332,34.6408,34.3971,34.5595,135655.0
2016-11-30 11:30:00,38.3,38.72,38.26,38.71,750086.0,34.5686,34.9476,34.5324,34.9386,750086.0
2016-11-30 12:00:00,38.71,38.76,38.59,38.6,187648.0,34.9386,34.9837,34.8303,34.8393,187648.0
2016-11-30 12:30:00,38.59,38.59,38.19,38.22,66164.0,34.8303,34.8303,34.4693,34.4963,66164.0
2016-11-30 13:00:00,38.22,38.3,38.19,38.24,57760.0,34.4963,34.5686,34.4693,34.5144,57760.0
2016-11-30 13:30:00,38.24,38.53,38.22,38.5,100752.0,34.5144,34.7761,34.4963,34.7491,100752.0
2016-11-30 14:00:00,38.5,38.74,38.41,38.63,285998.0,34.7491,34.9657,34.6678,34.8664,285998.0
2016-11-30 14:30:00,38.62,38.89,38.59,38.62,526278.0,34.8574,35.1011,34.8303,34.8574,526278.0
2016-11-30 15:00:00,38.62,39.19,38.59,38.98,594526.0,34.8574,35.3718,34.8303,35.1823,594526.0
2016-11-30 15:30:00,38.97,39.02,38.86,38.87,524254.0,35.1733,35.2184,35.074,35.083,524254.0
2016-12-01 09:30:00,39.25,39.84,39.05,39.76,323281.0,35.426,35.9585,35.2455,35.8863,323281.0
2016-12-01 10:00:00,39.78,40.41,39.6,40.16,291561.0,35.9044,36.473,35.7419,36.2473,291561.0
2016-12-01 10:30:00,40.15,40.39,39.76,39.87,314628.0,36.2383,36.4549,35.8863,35.9856,314628.0
2016-12-01 11:00:00,39.85,40.13,39.85,40.05,176066.0,35.9675,36.2203,35.9675,36.1481,176066.0
2016-12-01 11:30:00,40.05,40.22,40.01,40.18,157326.0,36.1481,36.3015,36.112,36.2654,157326.0
2016-12-01 12:00:00,40.18,40.24,40.09,40.17,225137.0,36.2654,36.3195,36.1842,36.2564,225137.0
2016-12-01 12:30:00,40.15,40.25,40.09,40.19,159963.0,36.2383,36.3286,36.1842,36.2744,159963.0
2016-12-01 13:00:00,40.18,40.58,40.04,40.4,261612.0,36.2654,36.6264,36.139,36.464,261612.0
2016-12-01 13:30:00,40.4,40.41,40.02,40.05,112975.0,36.464,36.473,36.121,36.1481,112975.0
2016-12-01 14:00:00,40.04,40.13,39.92,39.99,123051.0,36.139,36.2203,36.0307,36.0939,123051.0
2016-12-01 14:30:00,39.99,40.08,39.96,40.03,81561.0,36.0939,36.1751,36.0668,36.13,81561.0
2016-12-01 15:00:00,40.04,40.12,39.99,40.1,141598.0,36.139,36.2112,36.0939,36.1932,141598.0
2016-12-01 15:30:00,40.11,40.12,39.98,40.02,431324.0,36.2022,36.2112,36.0849,36.121,431324.0
2016-12-02 09:30:00,39.78,40.11,38.93,40.11,331964.0,35.9044,36.2022,35.1372,36.2022,331964.0
2016-12-02 10:00:00,40.09,40.09,39.44,39.53,239056.0,36.1842,36.1842,35.5975,35.6787,239056.0
2016-12-02 10:30:00,39.53,39.71,39.44,39.59,168006.0,35.6787,35.8412,35.5975,35.7329,168006.0
2016-12-02 11:00:00,39.59,39.65,39.53,39.59,237215.0,35.7329,35.787,35.6787,35.7329,237215.0
2016-12-02 11:30:00,39.59,39.6,39.36,39.36,131205.0,35.7329,35.7419,35.5253,35.5253,131205.0
2016-12-02 12:00:00,39.36,39.36,39.14,39.31,161428.0,35.5253,35.5253,35.3267,35.4802,161428.0
2016-12-02 12:30:00,39.31,39.39,39.17,39.38,106862.0,35.4802,35.5524,35.3538,35.5433,106862.0
2016-12-02 13:00:00,39.37,39.46,39.31,39.43,131800.0,35.5343,35.6155,35.4802,35.5885,131800.0
2016-12-02 13:30:00,39.43,39.51,39.33,39.35,138931.0,35.5885,35.6607,35.4982,35.5163,138931.0
2016-12-02 14:00:00,39.37,39.47,39.35,39.36,113096.0,35.5343,35.6246,35.5163,35.5253,113096.0
2016-12-02 14:30:00,39.36,39.57,39.36,39.53,124725.0,35.5253,35.7148,35.5253,35.6787,124725.0
2016-12-02 15:00:00,39.55,39.55,39.34,39.39,157149.0,35.6968,35.6968,35.5072,35.5524,157149.0
2016-12-02 15:30:00,39.39,39.48,39.13,39.17,560914.0,35.5524,35.6336,35.3177,35.3538,560914.0
2016-12-05 09:30:00,39.75,39.89,39.43,39.84,152984.0,35.8773,36.0036,35.5885,35.9585,152984.0
2016-12-05 10:00:00,39.84,40.18,39.81,39.88,110660.0,35.9585,36.2654,35.9314,35.9946,110660.0
2016-12-05 10:30:00,39.89,40.0,39.78,39.81,81633.0,36.0036,36.1029,35.9044,35.9314,81633.0
2016-12-05 11:00:00,39.8,39.87,39.63,39.66,53984.0,35.9224,35.9856,35.769,35.7961,53984.0
2016-12-05 11:30:00,39.66,39.74,39.56,39.59,77165.0,35.7961,35.8683,35.7058,35.7329,77165.0
2016-12-05 12:00:00,39.59,39.63,39.49,39.5,40273.0,35.7329,35.769,35.6426,35.6516,40273.0
2016-12-05 12:30:00,39.5,39.52,39.32,39.32,48341.0,35.6516,35.6697,35.4892,35.4892,48341.0
2016-12-05 13:00:00,39.32,39.44,39.32,39.42,47578.0,35.4892,35.5975,35.4892,35.5794,47578.0
2016-12-05 13:30:00,39.42,39.44,39.37,39.38,47277.0,35.5794,35.5975,35.5343,35.5433,47277.0
2016-12-05 14:00:00,39.39,39.43,39.31,39.4,64582.0,35.5524,35.5885,35.4802,35.5614,64582.0
2016-12-05 14:30:00,39.4,39.43,39.38,39.43,49965.0,35.5614,35.5885,35.5433,35.5885,49965.0
2016-12-05 15:00:00,39.42,39.44,39.41,39.43,93974.0,35.5794,35.5975,35.5704,35.5885,93974.0
2016-12-05 15:30:00,39.43,39.51,39.39,39.49,181012.0,35.5885,35.6607,35.5524,35.6426,181012.0
2016-12-06 09:30:00,39.69,39.89,39.56,39.56,54472.0,35.8231,36.0036,35.7058,35.7058,54472.0
2016-12-06 10:00:00,39.61,39.7,39.56,39.6,39549.0,35.7509,35.8322,35.7058,35.7419,39549.0
2016-12-06 10:30:00,39.61,39.79,39.6,39.67,49521.0,35.7509,35.9134,35.7419,35.8051,49521.0
2016-12-06 11:00:00,39.68,39.91,39.6,39.9,92847.0,35.8141,36.0217,35.7419,36.0127,92847.0
2016-12-06 11:30:00,39.91,39.92,39.82,39.88,61682.0,36.0217,36.0307,35.9405,35.9946,61682.0
2016-12-06 12:00:00,39.89,39.92,39.84,39.9,46875.0,36.0036,36.0307,35.9585,36.0127,46875.0
2016-12-06 12:30:00,39.91,40.0,39.81,39.9,68900.0,36.0217,36.1029,35.9314,36.0127,68900.0
2016-12-06 13:00:00,39.9,39.98,39.88,39.93,46478.0,36.0127,36.0849,35.9946,36.0397,46478.0
2016-12-06 13:30:00,39.92,39.92,39.83,39.84,31864.0,36.0307,36.0307,35.9495,35.9585,31864.0
2016-12-06 14:00:00,39.85,39.89,39.8,39.88,39789.0,35.9675,36.0036,35.9224,35.9946,39789.0
2016-12-06 14:30:00,39.88,40.0,39.88,39.99,48121.0,35.9946,36.1029,35.9946,36.0939,48121.0
2016-12-06 15:00:00,39.98,40.03,39.94,40.02,58218.0,36.0849,36.13,36.0488,36.121,58218.0
2016-12-06 15:30:00,40.01,40.05,39.99,40.05,159069.0,36.112,36.1481,36.0939,36.1481,159069.0
2016-12-07 09:30:00,40.16,40.57,39.9,40.36,103584.0,36.2473,36.6174,36.0127,36.4279,103584.0
2016-12-07 10:00:00,40.36,40.6,40.36,40.53,54137.0,36.4279,36.6445,36.4279,36.5813,54137.0
2016-12-07 10:30:00,40.53,40.54,40.33,40.39,58909.0,36.5813,36.5903,36.4008,36.4549,58909.0
2016-12-07 11:00:00,40.39,40.4,40.15,40.21,90745.0,36.4549,36.464,36.2383,36.2925,90745.0
2016-12-07 11:30:00,40.2,40.26,40.18,40.22,57673.0,36.2834,36.3376,36.2654,36.3015,57673.0
2016-12-07 12:00:00,40.22,40.25,40.09,40.1,65402.0,36.3015,36.3286,36.1842,36.1932,65402.0
2016-12-07 12:30:00,40.1,40.4,40.09,40.39,56814.0,36.1932,36.464,36.1842,36.4549,56814.0
2016-12-07 13:00:00,40.41,40.44,40.38,40.39,46854.0,36.473,36.5001,36.4459,36.4549,46854.0
2016-12-07 13:30:00,40.38,40.44,40.35,40.41,105195.0,36.4459,36.5001,36.4188,36.473,105195.0
2016-12-07 14:00:00,40.43,40.45,40.34,40.35,70486.0,36.491,36.5091,36.4098,36.4188,70486.0
2016-12-07 14:30:00,40.34,40.37,40.3,40.36,66721.0,36.4098,36.4369,36.3737,36.4279,66721.0
2016-12-07 15:00:00,40.36,40.4,40.31,40.32,130068.0,36.4279,36.464,36.3827,36.3917,130068.0
2016-12-07 15:30:00,40.33,40.37,40.15,40.22,364391.0,36.4008,36.4369,36.2383,36.3015,364391.0
2016-12-08 09:30:00,40.61,40.73,40.24,40.26,173282.0,36.6535,36.7618,36.3195,36.3376,173282.0
2016-12-08 10:00:00,40.25,40.28,39.88,39.99,109554.0,36.3286,36.3556,35.9946,36.0939,109554.0
2016-12-08 10:30:00,40.0,40.28,39.96,40.27,81313.0,36.1029,36.3556,36.0668,36.3466,81313.0
2016-12-08 11:00:00,40.27,40.48,40.27,40.47,118011.0,36.3466,36.5362,36.3466,36.5271,118011.0
2016-12-08 11:30:00,40.47,40.66,40.41,40.66,85799.0,36.5271,36.6986,36.473,36.6986,85799.0
2016-12-08 12:00:00,40.67,40.76,40.65,40.76,77629.0,36.7076,36.7889,36.6896,36.7889,77629.0
2016-12-08 12:30:00,40.76,41.02,40.76,40.86,47921.0,36.7889,37.0236,36.7889,36.8791,47921.0
2016-12-08 13:00:00,40.85,40.86,40.78,40.8,37900.0,36.8701,36.8791,36.8069,36.825,37900.0
2016-12-08 13:30:00,40.81,40.9,40.78,40.86,57699.0,36.834,36.9152,36.8069,36.8791,57699.0
2016-12-08 14:00:00,40.86,40.88,40.68,40.78,132725.0,36.8791,36.8972,36.7167,36.8069,132725.0
2016-12-08 14:30:00,40.78,40.81,40.61,40.72,103329.0,36.8069,36.834,36.6535,36.7528,103329.0
2016-12-08 15:00:00,40.72,40.77,40.62,40.72,127212.0,36.7528,36.7979,36.6625,36.7528,127212.0
2016-12-08 15:30:00,40.72,40.76,40.59,40.63,280796.0,36.7528,36.7889,36.6354,36.6715,280796.0
2016-12-09 09:30:00,40.83,41.01,40.6,40.8,100816.0,36.8521,37.0145,36.6445,36.825,100816.0
2016-12-09 10:00:00,40.8,41.03,40.73,40.87,109970.0,36.825,37.0326,36.7618,36.8882,109970.0
2016-12-09 10:30:00,40.89,41.17,40.88,41.0,57448.0,36.9062,37.1589,36.8972,37.0055,57448.0
2016-12-09 11:00:00,41.0,41.06,40.65,40.71,89896.0,37.0055,37.0597,36.6896,36.7438,89896.0
2016-12-09 11:30:00,40.71,40.94,40.62,40.86,86564.0,36.7438,36.9513,36.6625,36.8791,86564.0
2016-12-09 12:00:00,40.86,40.97,40.84,40.86,84307.0,36.8791,36.9784,36.8611,36.8791,84307.0
2016-12-09 12:30:00,40.86,40.9,40.84,40.9,97304.0,36.8791,36.9152,36.8611,36.9152,97304.0
2016-12-09 13:00:00,40.9,40.9,40.84,40.9,45936.0,36.9152,36.9152,36.8611,36.9152,45936.0
2016-12-09 13:30:00,40.89,40.98,40.87,40.95,52847.0,36.9062,36.9874,36.8882,36.9604,52847.0
2016-12-09 14:00:00,40.96,41.03,40.95,40.99,38190.0,36.9694,37.0326,36.9604,36.9965,38190.0
2016-12-09 14:30:00,40.99,41.03,40.98,41.02,43973.0,36.9965,37.0326,36.9874,37.0236,43973.0
2016-12-09 15:00:00,41.02,41.07,41.0,41.04,51169.0,37.0236,37.0687,37.0055,37.0416,51169.0
2016-12-09 15:30:00,41.04,41.06,40.92,40.99,202318.0,37.0416,37.0597,36.9333,36.9965,202318.0
2016-12-12 09:30:00,40.85,41.07,40.4,41.01,155722.0,36.8701,37.0687,36.464,37.0145,155722.0
2016-12-12 10:00:00,41.03,41.04,40.66,40.68,120772.0,37.0326,37.0416,36.6986,36.7167,120772.0
2016-12-12 10:30:00,40.68,40.79,40.63,40.75,101743.0,36.7167,36.816,36.6715,36.7799,101743.0
2016-12-12 11:00:00,40.78,40.89,40.77,40.8,58428.0,36.8069,36.9062,36.7979,36.825,58428.0
2016-12-12 11:30:00,40.8,40.84,40.54,40.61,67553.0,36.825,36.8611,36.5903,36.6535,67553.0
2016-12-12 12:00:00,40.61,40.61,40.22,40.24,61721.0,36.6535,36.6535,36.3015,36.3195,61721.0
2016-12-12 12:30:00,40.23,40.38,40.2,40.28,63082.0,36.3105,36.4459,36.2834,36.3556,63082.0
2016-12-12 13:00:00,40.28,40.28,40.17,40.26,86171.0,36.3556,36.3556,36.2564,36.3376,86171.0
2016-12-12 13:30:00,40.25,40.42,40.25,40.41,46476.0,36.3286,36.482,36.3286,36.473,46476.0
2016-12-12 14:00:00,40.41,40.55,40.38,40.49,45777.0,36.473,36.5993,36.4459,36.5452,45777.0
2016-12-12 14:30:00,40.5,40.5,40.33,40.39,53624.0,36.5542,36.5542,36.4008,36.4549,53624.0
2016-12-12 15:00:00,40.38,40.4,40.26,40.31,84740.0,36.4459,36.464,36.3376,36.3827,84740.0
2016-12-12 15:30:00,40.3,40.36,40.26,40.31,274912.0,36.3737,36.4279,36.3376,36.3827,274912.0
2016-12-13 09:30:00,40.49,40.71,40.24,40.32,71177.0,36.5452,36.7438,36.3195,36.3917,71177.0
2016-12-13 10:00:00,40.33,40.43,40.07,40.07,63378.0,36.4008,36.491,36.1661,36.1661,63378.0
2016-12-13 10:30:00,40.07,40.09,39.89,39.98,76161.0,36.1661,36.1842,36.0036,36.0849,76161.0
2016-12-13 11:00:00,39.99,40.1,39.92,40.0,70506.0,36.0939,36.1932,36.0307,36.1029,70506.0
2016-12-13 11:30:00,39.99,39.99,39.78,39.86,53416.0,36.0939,36.0939,35.9044,35.9766,53416.0
2016-12-13 12:00:00,39.86,39.96,39.83,39.88,81747.0,35.9766,36.0668,35.9495,35.9946,81747.0
2016-12-13 12:30:00,39.89,40.09,39.86,40.0,107889.0,36.0036,36.1842,35.9766,36.1029,107889.0
2016-12-13 13:00:00,40.0,40.01,39.95,39.99,57561.0,36.1029,36.112,36.0578,36.0939,57561.0
2016-12-13 13:30:00,40.0,40.0,39.94,39.97,59338.0,36.1029,36.1029,36.0488,36.0758,59338.0
2016-12-13 14:00:00,39.97,39.99,39.87,39.93,68956.0,36.0758,36.0939,35.9856,36.0397,68956.0
2016-12-13 14:30:00,39.93,40.01,39.89,39.92,97738.0,36.0397,36.112,36.0036,36.0307,97738.0
2016-12-13 15:00:00,39.92,39.99,39.88,39.97,76958.0,36.0307,36.0939,35.9946,36.0758,76958.0
2016-12-13 15:30:00,39.96,40.08,39.89,39.91,287128.0,36.0668,36.1751,36.0036,36.0217,287128.0
2016-12-14 09:30:00,39.28,40.35,39.09,40.04,163500.0,35.4531,36.4188,35.2816,36.139,163500.0
2016-12-14 10:00:00,40.03,40.23,39.9,40.19,151082.0,36.13,36.3105,36.0127,36.2744,151082.0
2016-12-14 10:30:00,40.2,40.32,40.06,40.19,89279.0,36.2834,36.3917,36.1571,36.2744,89279.0
2016-12-14 11:00:00,40.2,40.36,40.17,40.32,111534.0,36.2834,36.4279,36.2564,36.3917,111534.0
2016-12-14 11:30:00,40.32,40.33,39.85,39.93,126949.0,36.3917,36.4008,35.9675,36.0397,126949.0
2016-12-14 12:00:00,39.94,40.09,39.94,40.03,76253.0,36.0488,36.1842,36.0488,36.13,76253.0
2016-12-14 12:30:00,40.04,40.16,40.03,40.09,33778.0,36.139,36.2473,36.13,36.1842,33778.0
2016-12-14 13:00:00,40.09,40.1,39.99,40.03,81117.0,36.1842,36.1932,36.0939,36.13,81117.0
2016-12-14 13:30:00,40.02,40.04,39.96,40.03,103385.0,36.121,36.139,36.0668,36.13,103385.0
2016-12-14 14:00:00,40.02,41.04,39.99,40.0,286384.0,36.121,37.0416,36.0939,36.1029,286384.0
2016-12-14 14:30:00,39.94,40.22,39.82,39.89,195360.0,36.0488,36.3015,35.9405,36.0036,195360.0
2016-12-14 15:00:00,39.9,40.05,39.76,39.98,153172.0,36.0127,36.1481,35.8863,36.0849,153172.0
2016-12-14 15:30:00,39.99,40.2,39.84,39.87,357897.0,36.0939,36.2834,35.9585,35.9856,357897.0
2016-12-15 09:30:00,40.18,40.65,40.0,40.56,187933.0,36.2654,36.6896,36.1029,36.6084,187933.0
2016-12-15 10:00:00,40.6,40.84,40.54,40.58,101442.0,36.6445,36.8611,36.5903,36.6264,101442.0
2016-12-15 10:30:00,40.59,40.79,40.58,40.65,164551.0,36.6354,36.816,36.6264,36.6896,164551.0
2016-12-15 11:00:00,40.66,40.75,40.55,40.57,107347.0,36.6986,36.7799,36.5993,36.6174,107347.0
2016-12-15 11:30:00,40.57,40.69,40.56,40.59,96134.0,36.6174,36.7257,36.6084,36.6354,96134.0
2016-12-15 12:00:00,40.59,40.64,40.45,40.55,106971.0,36.6354,36.6806,36.5091,36.5993,106971.0
2016-12-15 12:30:00,40.54,40.56,40.22,40.3,119319.0,36.5903,36.6084,36.3015,36.3737,119319.0
2016-12-15 13:00:00,40.3,40.58,40.3,40.44,107554.0,36.3737,36.6264,36.3737,36.5001,107554.0
2016-12-15 13:30:00,40.44,40.45,40.36,40.4,59174.0,36.5001,36.5091,36.4279,36.464,59174.0
2016-12-15 14:00:00,40.41,40.48,40.38,40.45,46051.0,36.473,36.5362,36.4459,36.5091,46051.0
2016-12-15 14:30:00,40.47,40.5,40.34,40.43,71104.0,36.5271,36.5542,36.4098,36.491,71104.0
2016-12-15 15:00:00,40.42,40.51,40.4,40.42,88891.0,36.482,36.5632,36.464,36.482,88891.0
2016-12-15 15:30:00,40.42,40.49,40.27,40.31,346876.0,36.482,36.5452,36.3466,36.3827,346876.0
2016-12-16 09:30:00,40.08,40.47,39.98,40.38,192117.0,36.1751,36.5271,36.0849,36.4459,192117.0
2016-12-16 10:00:00,40.41,40.48,40.26,40.47,63435.0,36.473,36.5362,36.3376,36.5271,63435.0
2016-12-16 10:30:00,40.47,40.86,40.47,40.81,64932.0,36.5271,36.8791,36.5271,36.834,64932.0
2016-12-16 11:00:00,40.8,40.81,40.39,40.39,51493.0,36.825,36.834,36.4549,36.4549,51493.0
2016-12-16 11:30:00,40.39,40.39,40.27,40.34,29662.0,36.4549,36.4549,36.3466,36.4098,29662.0
2016-12-16 12:00:00,40.36,40.4,40.12,40.16,33149.0,36.4279,36.464,36.2112,36.2473,33149.0
2016-12-16 12:30:00,40.15,40.15,39.92,40.01,28819.0,36.2383,36.2383,36.0307,36.112,28819.0
2016-12-16 13:00:00,40.01,40.02,39.83,39.84,30137.0,36.112,36.121,35.9495,35.9585,30137.0
2016-12-16 13:30:00,39.84,39.92,39.82,39.91,31313.0,35.9585,36.0307,35.9405,36.0217,31313.0
2016-12-16 14:00:00,39.91,39.97,39.87,39.95,67170.0,36.0217,36.0758,35.9856,36.0578,67170.0
2016-12-16 14:30:00,39.95,40.01,39.95,39.98,54838.0,36.0578,36.112,36.0578,36.0849,54838.0
2016-12-16 15:00:00,39.98,40.03,39.95,39.98,160480.0,36.0849,36.13,36.0578,36.0849,160480.0
2016-12-16 15:30:00,39.98,40.0,39.8,39.85,266070.0,36.0849,36.1029,35.9224,35.9675,266070.0
2016-12-19 09:30:00,39.79,40.02,39.67,39.75,69094.0,35.9134,36.121,35.8051,35.8773,69094.0
2016-12-19 10:00:00,39.72,39.91,39.67,39.86,29936.0,35.8502,36.0217,35.8051,35.9766,29936.0
2016-12-19 10:30:00,39.89,40.11,39.86,40.11,63268.0,36.0036,36.2022,35.9766,36.2022,63268.0
2016-12-19 11:00:00,40.09,40.11,39.59,39.64,83218.0,36.1842,36.2022,35.7329,35.778,83218.0
2016-12-19 11:30:00,39.64,39.71,39.46,39.47,59986.0,35.778,35.8412,35.6155,35.6246,59986.0
2016-12-19 12:00:00,39.46,39.64,39.42,39.62,35247.0,35.6155,35.778,35.5794,35.7599,35247.0
2016-12-19 12:30:00,39.63,39.65,39.55,39.63,33205.0,35.769,35.787,35.6968,35.769,33205.0
2016-12-19 13:00:00,39.64,39.76,39.63,39.76,19407.0,35.778,35.8863,35.769,35.8863,19407.0
2016-12-19 13:30:00,39.78,39.9,39.76,39.89,38647.0,35.9044,36.0127,35.8863,36.0036,38647.0
2016-12-19 14:00:00,39.88,40.0,39.87,39.99,30327.0,35.9946,36.1029,35.9856,36.0939,30327.0
2016-12-19 14:30:00,40.0,40.0,39.92,39.92,28359.0,36.1029,36.1029,36.0307,36.0307,28359.0
2016-12-19 15:00:00,39.92,39.92,39.82,39.9,42554.0,36.0307,36.0307,35.9405,36.0127,42554.0
2016-12-19 15:30:00,39.89,39.98,39.86,39.97,167369.0,36.0036,36.0849,35.9766,36.0758,167369.0
2016-12-20 09:30:00,40.27,40.39,40.07,40.1,140941.0,36.3466,36.4549,36.1661,36.1932,140941.0
2016-12-20 10:00:00,40.12,40.32,40.03,40.1,78256.0,36.2112,36.3917,36.13,36.1932,78256.0
2016-12-20 10:30:00,40.09,40.28,39.99,40.23,81186.0,36.1842,36.3556,36.0939,36.3105,81186.0
2016-12-20 11:00:00,40.21,40.23,40.14,40.18,53064.0,36.2925,36.3105,36.2293,36.2654,53064.0
2016-12-20 11:30:00,40.18,40.19,40.06,40.1,64592.0,36.2654,36.2744,36.1571,36.1932,64592.0
2016-12-20 12:00:00,40.12,40.16,40.06,40.12,16186.0,36.2112,36.2473,36.1571,36.2112,16186.0
2016-12-20 12:30:00,40.13,40.21,40.13,40.18,36520.0,36.2203,36.2925,36.2203,36.2654,36520.0
2016-12-20 13:00:00,40.18,40.21,40.07,40.14,103569.0,36.2654,36.2925,36.1661,36.2293,103569.0
2016-12-20 13:30:00,40.15,40.21,40.13,40.2,52612.0,36.2383,36.2925,36.2203,36.2834,52612.0
2016-12-20 14:00:00,40.21,40.22,40.08,40.09,44116.0,36.2925,36.3015,36.1751,36.1842,44116.0
2016-12-20 14:30:00,40.09,40.17,40.07,40.15,82580.0,36.1842,36.2564,36.1661,36.2383,82580.0
2016-12-20 15:00:00,40.15,40.23,40.14,40.22,93181.0,36.2383,36.3105,36.2293,36.3015,93181.0
2016-12-20 15:30:00,40.22,40.26,40.16,40.16,176188.0,36.3015,36.3376,36.2473,36.2473,176188.0
2016-12-21 09:30:00,40.11,40.2,39.87,40.1,73801.0,36.2022,36.2834,35.9856,36.1932,73801.0
2016-12-21 10:00:00,40.09,40.13,40.0,40.09,43170.0,36.1842,36.2203,36.1029,36.1842,43170.0
2016-12-21 10:30:00,40.07,40.15,40.01,40.13,96493.0,36.1661,36.2383,36.112,36.2203,96493.0
2016-12-21 11:00:00,40.13,40.21,40.06,40.17,52103.0,36.2203,36.2925,36.1571,36.2564,52103.0
2016-12-21 11:30:00,40.16,40.29,40.15,40.23,26182.0,36.2473,36.3647,36.2383,36.3105,26182.0
2016-12-21 12:00:00,40.24,40.3,40.23,40.3,47624.0,36.3195,36.3737,36.3105,36.3737,47624.0
2016-12-21 12:30:00,40.3,40.31,40.21,40.22,57171.0,36.3737,36.3827,36.2925,36.3015,57171.0
2016-12-21 13:00:00,40.2,40.28,40.2,40.27,68344.0,36.2834,36.3556,36.2834,36.3466,68344.0
2016-12-21 13:30:00,40.27,40.27,40.23,40.23,77049.0,36.3466,36.3466,36.3105,36.3105,77049.0
2016-12-21 14:00:00,40.22,40.25,40.22,40.23,20411.0,36.3015,36.3286,36.3015,36.3105,20411.0
2016-12-21 14:30:00,40.23,40.24,40.13,40.15,65308.0,36.3105,36.3195,36.2203,36.2383,65308.0
2016-12-21 15:00:00,40.15,40.26,40.15,40.25,77282.0,36.2383,36.3376,36.2383,36.3286,77282.0
2016-12-21 15:30:00,40.25,40.25,40.16,40.16,209041.0,36.3286,36.3286,36.2473,36.2473,209041.0
2016-12-22 09:30:00,40.11,40.11,40.01,40.05,119414.0,36.2022,36.2022,36.112,36.1481,119414.0
2016-12-22 10:00:00,40.04,40.05,40.0,40.02,33693.0,36.139,36.1481,36.1029,36.121,33693.0
2016-12-22 10:30:00,40.01,40.07,40.01,40.02,39976.0,36.112,36.1661,36.112,36.121,39976.0
2016-12-22 11:00:00,40.01,40.04,39.91,39.91,32177.0,36.112,36.139,36.0217,36.0217,32177.0
2016-12-22 11:30:00,39.91,40.0,39.87,39.93,67317.0,36.0217,36.1029,35.9856,36.0397,67317.0
2016-12-22 12:00:00,39.93,40.07,39.93,40.07,36492.0,36.0397,36.1661,36.0397,36.1661,36492.0
2016-12-22 12:30:00,40.07,40.08,40.03,40.03,33647.0,36.1661,36.1751,36.13,36.13,33647.0
2016-12-22 13:00:00,40.03,40.08,40.03,40.06,21029.0,36.13,36.1751,36.13,36.1571,21029.0
2016-12-22 13:30:00,40.06,40.14,40.02,40.13,47606.0,36.1571,36.2293,36.121,36.2203,47606.0
2016-12-22 14:00:00,40.13,40.15,40.12,40.14,66663.0,36.2203,36.2383,36.2112,36.2293,66663.0
2016-12-22 14:30:00,40.14,40.15,40.12,40.14,78234.0,36.2293,36.2383,36.2112,36.2293,78234.0
2016-12-22 15:00:00,40.13,40.15,40.08,40.1,103663.0,36.2203,36.2383,36.1751,36.1932,103663.0
2016-12-22 15:30:00,40.1,40.12,40.04,40.08,148603.0,36.1932,36.2112,36.139,36.1751,148603.0
2016-12-23 09:30:00,40.1,40.12,39.97,39.97,30829.0,36.1932,36.2112,36.0758,36.0758,30829.0
2016-12-23 10:00:00,39.99,40.05,39.93,39.95,20763.0,36.0939,36.1481,36.0397,36.0578,20763.0
2016-12-23 10:30:00,39.95,40.02,39.95,40.02,15399.0,36.0578,36.121,36.0578,36.121,15399.0
2016-12-23 11:00:00,40.03,40.17,40.01,40.16,19046.0,36.13,36.2564,36.112,36.2473,19046.0
2016-12-23 11:30:00,40.17,40.2,40.04,40.04,15862.0,36.2564,36.2834,36.139,36.139,15862.0
2016-12-23 12:00:00,40.04,40.12,40.02,40.12,15599.0,36.139,36.2112,36.121,36.2112,15599.0
2016-12-23 12:30:00,40.12,40.25,40.11,40.25,247222.0,36.2112,36.3286,36.2022,36.3286,247222.0
2016-12-23 13:00:00,40.25,40.38,40.25,40.38,21430.0,36.3286,36.4459,36.3286,36.4459,21430.0
2016-12-23 13:30:00,40.39,40.39,40.33,40.37,25014.0,36.4549,36.4549,36.4008,36.4369,25014.0
2016-12-23 14:00:00,40.37,40.38,40.31,40.33,27951.0,36.4369,36.4459,36.3827,36.4008,27951.0
2016-12-23 14:30:00,40.33,40.4,40.33,40.36,18004.0,36.4008,36.464,36.4008,36.4279,18004.0
2016-12-23 15:00:00,40.36,40.39,40.28,40.29,20136.0,36.4279,36.4549,36.3556,36.3647,20136.0
2016-12-23 15:30:00,40.3,40.31,40.26,40.3,79444.0,36.3737,36.3827,36.3376,36.3737,79444.0
2016-12-27 09:30:00,40.5,40.5,40.19,40.33,33291.0,36.5542,36.5542,36.2744,36.4008,33291.0
2016-12-27 10:00:00,40.34,40.5,40.33,40.41,16170.0,36.4098,36.5542,36.4008,36.473,16170.0
2016-12-27 10:30:00,40.42,40.5,40.32,40.35,19863.0,36.482,36.5542,36.3917,36.4188,19863.0
2016-12-27 11:00:00,40.35,40.37,40.27,40.32,28935.0,36.4188,36.4369,36.3466,36.3917,28935.0
2016-12-27 11:30:00,40.3,40.34,40.17,40.22,28746.0,36.3737,36.4098,36.2564,36.3015,28746.0
2016-12-27 12:00:00,40.23,40.24,40.15,40.2,47857.0,36.3105,36.3195,36.2383,36.2834,47857.0
2016-12-27 12:30:00,40.21,40.26,40.19,40.25,13094.0,36.2925,36.3376,36.2744,36.3286,13094.0
2016-12-27 13:00:00,40.25,40.25,40.17,40.21,35434.0,36.3286,36.3286,36.2564,36.2925,35434.0
2016-12-27 13:30:00,40.21,40.3,40.21,40.23,23570.0,36.2925,36.3737,36.2925,36.3105,23570.0
2016-12-27 14:00:00,40.24,40.35,40.23,40.34,17869.0,36.3195,36.4188,36.3105,36.4098,17869.0
2016-12-27 14:30:00,40.34,40.35,40.31,40.34,19760.0,36.4098,36.4188,36.3827,36.4098,19760.0
2016-12-27 15:00:00,40.34,40.39,40.33,40.35,20709.0,36.4098,36.4549,36.4008,36.4188,20709.0
2016-12-27 15:30:00,40.34,40.36,40.28,40.29,94881.0,36.4098,36.4279,36.3556,36.3647,94881.0
2016-12-28 09:30:00,40.28,40.38,40.0,40.03,25962.0,36.3556,36.4459,36.1029,36.13,25962.0
2016-12-28 10:00:00,40.03,40.07,39.92,40.05,172143.0,36.13,36.1661,36.0307,36.1481,172143.0
2016-12-28 10:30:00,40.05,40.11,39.97,39.98,41415.0,36.1481,36.2022,36.0758,36.0849,41415.0
2016-12-28 11:00:00,39.98,40.03,39.82,39.98,50314.0,36.0849,36.13,35.9405,36.0849,50314.0
2016-12-28 11:30:00,39.98,40.11,39.98,40.09,21108.0,36.0849,36.2022,36.0849,36.1842,21108.0
2016-12-28 12:00:00,40.08,40.08,39.75,39.84,56350.0,36.1751,36.1751,35.8773,35.9585,56350.0
2016-12-28 12:30:00,39.84,39.87,39.75,39.79,41556.0,35.9585,35.9856,35.8773,35.9134,41556.0
2016-12-28 13:00:00,39.8,39.8,39.75,39.76,28013.0,35.9224,35.9224,35.8773,35.8863,28013.0
2016-12-28 13:30:00,39.75,39.77,39.67,39.69,66808.0,35.8773,35.8953,35.8051,35.8231,66808.0
2016-12-28 14:00:00,39.69,39.75,39.58,39.61,53047.0,35.8231,35.8773,35.7238,35.7509,53047.0
2016-12-28 14:30:00,39.61,39.7,39.61,39.68,38504.0,35.7509,35.8322,35.7509,35.8141,38504.0
2016-12-28 15:00:00,39.68,39.82,39.68,39.8,72467.0,35.8141,35.9405,35.8141,35.9224,72467.0
2016-12-28 15:30:00,39.81,39.81,39.76,39.79,173322.0,35.9314,35.9314,35.8863,35.9134,173322.0
2016-12-29 09:30:00,39.81,39.87,39.66,39.72,44066.0,35.9314,35.9856,35.7961,35.8502,44066.0
2016-12-29 10:00:00,39.72,39.8,39.57,39.62,26688.0,35.8502,35.9224,35.7148,35.7599,26688.0
2016-12-29 10:30:00,39.58,39.59,39.22,39.26,76065.0,35.7238,35.7329,35.3989,35.435,76065.0
2016-12-29 11:00:00,39.29,39.37,39.24,39.27,65216.0,35.4621,35.5343,35.417,35.444,65216.0
2016-12-29 11:30:00,39.28,39.33,39.23,39.3,39400.0,35.4531,35.4982,35.4079,35.4711,39400.0
2016-12-29 12:00:00,39.29,39.3,39.22,39.25,57553.0,35.4621,35.4711,35.3989,35.426,57553.0
2016-12-29 12:30:00,39.26,39.33,39.24,39.27,14744.0,35.435,35.4982,35.417,35.444,14744.0
2016-12-29 13:00:00,39.27,39.3,39.21,39.3,35297.0,35.444,35.4711,35.3899,35.4711,35297.0
2016-12-29 13:30:00,39.3,39.32,39.28,39.31,21648.0,35.4711,35.4892,35.4531,35.4802,21648.0
2016-12-29 14:00:00,39.31,39.47,39.31,39.39,28072.0,35.4802,35.6246,35.4802,35.5524,28072.0
2016-12-29 14:30:00,39.39,39.39,39.31,39.32,28042.0,35.5524,35.5524,35.4802,35.4892,28042.0
2016-12-29 15:00:00,39.31,39.38,39.3,39.34,26864.0,35.4802,35.5433,35.4711,35.5072,26864.0
2016-12-29 15:30:00,39.34,39.41,39.33,39.39,136155.0,35.5072,35.5704,35.4982,35.5524,136155.0
2016-12-30 09:30:00,39.58,39.58,39.33,39.36,35928.0,35.7238,35.7238,35.4982,35.5253,35928.0
2016-12-30 10:00:00,39.35,39.5,39.3,39.41,23265.0,35.5163,35.6516,35.4711,35.5704,23265.0
2016-12-30 10:30:00,39.42,39.54,39.42,39.51,21295.0,35.5794,35.6877,35.5794,35.6607,21295.0
2016-12-30 11:00:00,39.51,39.53,39.4,39.53,131589.0,35.6607,35.6787,35.5614,35.6787,131589.0
2016-12-30 11:30:00,39.51,39.57,39.4,39.41,37104.0,35.6607,35.7148,35.5614,35.5704,37104.0
2016-12-30 12:00:00,39.41,39.49,39.35,39.35,14503.0,35.5704,35.6426,35.5163,35.5163,14503.0
2016-12-30 12:30:00,39.36,39.37,39.27,39.33,16703.0,35.5253,35.5343,35.444,35.4982,16703.0
2016-12-30 13:00:00,39.34,39.46,39.34,39.43,9490.0,35.5072,35.6155,35.5072,35.5885,9490.0
2016-12-30 13:30:00,39.43,39.46,39.35,39.35,39209.0,35.5885,35.6155,35.5163,35.5163,39209.0
2016-12-30 14:00:00,39.36,39.38,39.35,39.35,30327.0,35.5253,35.5433,35.5163,35.5163,30327.0
2016-12-30 14:30:00,39.35,39.4,39.24,39.27,43146.0,35.5163,35.5614,35.417,35.444,43146.0
2016-12-30 15:00:00,39.27,39.37,39.22,39.37,135432.0,35.444,35.5343,35.3989,35.5343,135432.0
2016-12-30 15:30:00,39.37,39.37,39.14,39.22,137122.0,35.5343,35.5343,35.3267,35.3989,137122.0
2017-01-03 09:30:00,39.3,40.06,39.29,39.85,256235.0,35.4711,36.1571,35.4621,35.9675,256235.0
2017-01-03 10:00:00,39.84,40.3,39.82,40.18,183622.0,35.9585,36.3737,35.9405,36.2654,183622.0
2017-01-03 10:30:00,40.18,40.31,39.7,39.75,215262.0,36.2654,36.3827,35.8322,35.8773,215262.0
2017-01-03 11:00:00,39.75,39.88,39.63,39.78,93019.0,35.8773,35.9946,35.769,35.9044,93019.0
2017-01-03 11:30:00,39.78,39.9,39.53,39.6,99400.0,35.9044,36.0127,35.6787,35.7419,99400.0
2017-01-03 12:00:00,39.62,39.63,39.34,39.43,142636.0,35.7599,35.769,35.5072,35.5885,142636.0
2017-01-03 12:30:00,39.43,39.45,39.18,39.19,57611.0,35.5885,35.6065,35.3628,35.3718,57611.0
2017-01-03 13:00:00,39.2,39.41,39.19,39.4,64707.0,35.3809,35.5704,35.3718,35.5614,64707.0
2017-01-03 13:30:00,39.4,39.55,39.33,39.52,90513.0,35.5614,35.6968,35.4982,35.6697,90513.0
2017-01-03 14:00:00,39.52,39.57,39.43,39.5,44800.0,35.6697,35.7148,35.5885,35.6516,44800.0
2017-01-03 14:30:00,39.5,39.56,39.47,39.5,66565.0,35.6516,35.7058,35.6246,35.6516,66565.0
2017-01-03 15:00:00,39.51,39.58,39.42,39.48,130924.0,35.6607,35.7238,35.5794,35.6336,130924.0
2017-01-03 15:30:00,39.48,39.73,39.45,39.68,252341.0,35.6336,35.8592,35.6065,35.8141,252341.0
2017-01-04 09:30:00,39.89,40.43,39.85,39.92,365806.0,36.0036,36.491,35.9675,36.0307,365806.0
2017-01-04 10:00:00,39.95,40.08,39.84,40.02,95056.0,36.0578,36.1751,35.9585,36.121,95056.0
2017-01-04 10:30:00,40.0,40.37,40.0,40.32,178933.0,36.1029,36.4369,36.1029,36.3917,178933.0
2017-01-04 11:00:00,40.32,40.34,40.1,40.19,164100.0,36.3917,36.4098,36.1932,36.2744,164100.0
2017-01-04 11:30:00,40.19,40.25,40.1,40.2,89915.0,36.2744,36.3286,36.1932,36.2834,89915.0
2017-01-04 12:00:00,40.19,40.25,40.17,40.22,44104.0,36.2744,36.3286,36.2564,36.3015,44104.0
2017-01-04 12:30:00,40.2,40.22,40.08,40.11,79054.0,36.2834,36.3015,36.1751,36.2022,79054.0
2017-01-04 13:00:00,40.11,40.12,40.04,40.06,62567.0,36.2022,36.2112,36.139,36.1571,62567.0
2017-01-04 13:30:00,40.06,40.12,39.96,40.0,83403.0,36.1571,36.2112,36.0668,36.1029,83403.0
2017-01-04 14:00:00,40.02,40.09,39.91,40.04,141469.0,36.121,36.1842,36.0217,36.139,141469.0
2017-01-04 14:30:00,40.04,40.22,40.03,40.11,326197.0,36.139,36.3015,36.13,36.2022,326197.0
2017-01-04 15:00:00,40.11,40.31,40.1,40.3,173560.0,36.2022,36.3827,36.1932,36.3737,173560.0
2017-01-04 15:30:00,40.29,40.29,40.06,40.08,273981.0,36.3647,36.3647,36.1571,36.1751,273981.0
2017-01-05 09:30:00,39.69,39.93,39.61,39.77,64435.0,35.8231,36.0397,35.7509,35.8953,64435.0
2017-01-05 10:00:00,39.81,39.87,39.75,39.83,55186.0,35.9314,35.9856,35.8773,35.9495,55186.0
2017-01-05 10:30:00,39.83,39.83,39.35,39.44,150986.0,35.9495,35.9495,35.5163,35.5975,150986.0
2017-01-05 11:00:00,39.43,39.47,39.14,39.17,173248.0,35.5885,35.6246,35.3267,35.3538,173248.0
2017-01-05 11:30:00,39.16,39.17,38.83,38.98,153201.0,35.3448,35.3538,35.0469,35.1823,153201.0
2017-01-05 12:00:00,38.98,39.19,38.98,39.14,80183.0,35.1823,35.3718,35.1823,35.3267,80183.0
2017-01-05 12:30:00,39.15,39.19,39.08,39.09,45939.0,35.3357,35.3718,35.2726,35.2816,45939.0
2017-01-05 13:00:00,39.1,39.19,39.09,39.1,76305.0,35.2906,35.3718,35.2816,35.2906,76305.0
2017-01-05 13:30:00,39.11,39.16,39.03,39.04,76302.0,35.2996,35.3448,35.2274,35.2365,76302.0
2017-01-05 14:00:00,39.05,39.28,39.05,39.22,146226.0,35.2455,35.4531,35.2455,35.3989,146226.0
2017-01-05 14:30:00,39.21,39.25,39.17,39.19,70367.0,35.3899,35.426,35.3538,35.3718,70367.0
2017-01-05 15:00:00,39.19,39.32,39.15,39.32,133203.0,35.3718,35.4892,35.3357,35.4892,133203.0
2017-01-05 15:30:00,39.32,39.35,39.27,39.32,229042.0,35.4892,35.5163,35.444,35.4892,229042.0
2017-01-06 09:30:00,39.64,39.73,39.46,39.51,56987.0,35.778,35.8592,35.6155,35.6607,56987.0
2017-01-06 10:00:00,39.51,39.64,39.47,39.55,57811.0,35.6607,35.778,35.6246,35.6968,57811.0
2017-01-06 10:30:00,39.54,39.62,39.41,39.58,56319.0,35.6877,35.7599,35.5704,35.7238,56319.0
2017-01-06 11:00:00,39.57,39.8,39.48,39.77,62201.0,35.7148,35.9224,35.6336,35.8953,62201.0
2017-01-06 11:30:00,39.8,39.91,39.75,39.87,60893.0,35.9224,36.0217,35.8773,35.9856,60893.0
2017-01-06 12:00:00,39.86,39.87,39.74,39.8,45388.0,35.9766,35.9856,35.8683,35.9224,45388.0
2017-01-06 12:30:00,39.81,39.87,39.73,39.77,79936.0,35.9314,35.9856,35.8592,35.8953,79936.0
2017-01-06 13:00:00,39.77,39.78,39.7,39.7,42744.0,35.8953,35.9044,35.8322,35.8322,42744.0
2017-01-06 13:30:00,39.7,39.78,39.7,39.76,37543.0,35.8322,35.9044,35.8322,35.8863,37543.0
2017-01-06 14:00:00,39.76,39.79,39.61,39.61,86181.0,35.8863,35.9134,35.7509,35.7509,86181.0
2017-01-06 14:30:00,39.61,39.63,39.56,39.58,70351.0,35.7509,35.769,35.7058,35.7238,70351.0
2017-01-06 15:00:00,39.58,39.61,39.45,39.46,67690.0,35.7238,35.7509,35.6065,35.6155,67690.0
2017-01-06 15:30:00,39.46,39.52,39.41,39.44,159425.0,35.6155,35.6697,35.5704,35.5975,159425.0
2017-01-09 09:30:00,39.76,40.01,39.08,39.43,144464.0,35.8863,36.112,35.2726,35.5885,144464.0
2017-01-09 10:00:00,39.42,39.58,39.4,39.5,80738.0,35.5794,35.7238,35.5614,35.6516,80738.0
2017-01-09 10:30:00,39.5,39.76,39.46,39.72,100746.0,35.6516,35.8863,35.6155,35.8502,100746.0
2017-01-09 11:00:00,39.73,39.73,39.54,39.64,130925.0,35.8592,35.8592,35.6877,35.778,130925.0
2017-01-09 11:30:00,39.64,39.67,39.44,39.44,83517.0,35.778,35.8051,35.5975,35.5975,83517.0
2017-01-09 12:00:00,39.43,39.6,39.41,39.47,62180.0,35.5885,35.7419,35.5704,35.6246,62180.0
2017-01-09 12:30:00,39.48,39.61,39.46,39.61,59072.0,35.6336,35.7509,35.6155,35.7509,59072.0
2017-01-09 13:00:00,39.61,39.63,39.38,39.39,87136.0,35.7509,35.769,35.5433,35.5524,87136.0
2017-01-09 13:30:00,39.39,39.51,39.37,39.49,70881.0,35.5524,35.6607,35.5343,35.6426,70881.0
2017-01-09 14:00:00,39.49,39.57,39.43,39.43,66131.0,35.6426,35.7148,35.5885,35.5885,66131.0
2017-01-09 14:30:00,39.44,39.44,39.29,39.33,70956.0,35.5975,35.5975,35.4621,35.4982,70956.0
2017-01-09 15:00:00,39.32,39.44,39.29,39.44,95045.0,35.4892,35.5975,35.4621,35.5975,95045.0
2017-01-09 15:30:00,39.44,39.51,39.32,39.34,166441.0,35.5975,35.6607,35.4892,35.5072,166441.0
2017-01-10 09:30:00,39.53,39.97,39.33,39.81,151188.0,35.6787,36.0758,35.4982,35.9314,151188.0
2017-01-10 10:00:00,39.85,40.18,39.81,40.04,250640.0,35.9675,36.2654,35.9314,36.139,250640.0
2017-01-10 10:30:00,40.04,40.26,40.02,40.17,146536.0,36.139,36.3376,36.121,36.2564,146536.0
2017-01-10 11:00:00,40.16,40.52,40.16,40.43,161123.0,36.2473,36.5723,36.2473,36.491,161123.0
2017-01-10 11:30:00,40.43,40.48,40.37,40.46,139364.0,36.491,36.5362,36.4369,36.5181,139364.0
2017-01-10 12:00:00,40.46,40.64,40.44,40.55,121166.0,36.5181,36.6806,36.5001,36.5993,121166.0
2017-01-10 12:30:00,40.55,40.55,40.24,40.26,99373.0,36.5993,36.5993,36.3195,36.3376,99373.0
2017-01-10 13:00:00,40.26,40.49,40.25,40.48,87602.0,36.3376,36.5452,36.3286,36.5362,87602.0
2017-01-10 13:30:00,40.47,40.48,40.25,40.25,71546.0,36.5271,36.5362,36.3286,36.3286,71546.0
2017-01-10 14:00:00,40.25,40.41,40.18,40.34,112402.0,36.3286,36.473,36.2654,36.4098,112402.0
2017-01-10 14:30:00,40.33,40.44,40.32,40.42,104734.0,36.4008,36.5001,36.3917,36.482,104734.0
2017-01-10 15:00:00,40.42,40.53,40.4,40.44,128816.0,36.482,36.5813,36.464,36.5001,128816.0
2017-01-10 15:30:00,40.44,40.45,40.31,40.36,273665.0,36.5001,36.5091,36.3827,36.4279,273665.0
2017-01-11 09:30:00,40.29,40.36,39.99,40.22,255517.0,36.3647,36.4279,36.0939,36.3015,255517.0
2017-01-11 10:00:00,40.25,40.48,40.17,40.47,131943.0,36.3286,36.5362,36.2564,36.5271,131943.0
2017-01-11 10:30:00,40.46,40.49,40.14,40.23,165989.0,36.5181,36.5452,36.2293,36.3105,165989.0
2017-01-11 11:00:00,40.23,40.58,40.23,40.34,107835.0,36.3105,36.6264,36.3105,36.4098,107835.0
2017-01-11 11:30:00,40.29,40.31,40.03,40.27,109773.0,36.3647,36.3827,36.13,36.3466,109773.0
2017-01-11 12:00:00,40.27,40.35,40.01,40.18,84856.0,36.3466,36.4188,36.112,36.2654,84856.0
2017-01-11 12:30:00,40.18,40.22,40.04,40.22,56755.0,36.2654,36.3015,36.139,36.3015,56755.0
2017-01-11 13:00:00,40.21,40.24,39.95,40.0,69978.0,36.2925,36.3195,36.0578,36.1029,69978.0
2017-01-11 13:30:00,40.01,40.21,39.96,40.17,78122.0,36.112,36.2925,36.0668,36.2564,78122.0
2017-01-11 14:00:00,40.18,40.31,40.14,40.16,52664.0,36.2654,36.3827,36.2293,36.2473,52664.0
2017-01-11 14:30:00,40.15,40.25,40.15,40.25,82797.0,36.2383,36.3286,36.2383,36.3286,82797.0
2017-01-11 15:00:00,40.25,40.35,40.24,40.27,117195.0,36.3286,36.4188,36.3195,36.3466,117195.0
2017-01-11 15:30:00,40.27,40.36,40.2,40.33,360574.0,36.3466,36.4279,36.2834,36.4008,360574.0
2017-01-12 09:30:00,39.97,40.04,39.65,39.66,57598.0,36.0758,36.139,35.787,35.7961,57598.0
2017-01-12 10:00:00,39.66,39.67,39.2,39.4,78440.0,35.7961,35.8051,35.3809,35.5614,78440.0
2017-01-12 10:30:00,39.42,39.43,39.28,39.32,70774.0,35.5794,35.5885,35.4531,35.4892,70774.0
2017-01-12 11:00:00,39.31,39.33,39.19,39.33,88249.0,35.4802,35.4982,35.3718,35.4982,88249.0
2017-01-12 11:30:00,39.33,39.41,39.26,39.28,45695.0,35.4982,35.5704,35.435,35.4531,45695.0
2017-01-12 12:00:00,39.28,39.48,39.28,39.44,80413.0,35.4531,35.6336,35.4531,35.5975,80413.0
2017-01-12 12:30:00,39.47,39.49,39.34,39.39,45047.0,35.6246,35.6426,35.5072,35.5524,45047.0
2017-01-12 13:00:00,39.39,39.58,39.38,39.51,31768.0,35.5524,35.7238,35.5433,35.6607,31768.0
2017-01-12 13:30:00,39.52,39.73,39.51,39.65,52650.0,35.6697,35.8592,35.6607,35.787,52650.0
2017-01-12 14:00:00,39.66,39.81,39.66,39.78,87557.0,35.7961,35.9314,35.7961,35.9044,87557.0
2017-01-12 14:30:00,39.78,39.87,39.7,39.8,53804.0,35.9044,35.9856,35.8322,35.9224,53804.0
2017-01-12 15:00:00,39.8,39.81,39.73,39.8,45737.0,35.9224,35.9314,35.8592,35.9224,45737.0
2017-01-12 15:30:00,39.8,39.95,39.79,39.9,217809.0,35.9224,36.0578,35.9134,36.0127,217809.0
2017-01-13 09:30:00,40.27,40.9,40.27,40.89,77953.0,36.3466,36.9152,36.3466,36.9062,77953.0
2017-01-13 10:00:00,40.89,41.04,40.78,40.85,119953.0,36.9062,37.0416,36.8069,36.8701,119953.0
2017-01-13 10:30:00,40.85,40.88,40.66,40.78,88675.0,36.8701,36.8972,36.6986,36.8069,88675.0
2017-01-13 11:00:00,40.76,40.9,40.56,40.88,74103.0,36.7889,36.9152,36.6084,36.8972,74103.0
2017-01-13 11:30:00,40.89,40.92,40.77,40.86,78088.0,36.9062,36.9333,36.7979,36.8791,78088.0
2017-01-13 12:00:00,40.84,40.84,40.55,40.61,39225.0,36.8611,36.8611,36.5993,36.6535,39225.0
2017-01-13 12:30:00,40.62,40.79,40.6,40.77,43998.0,36.6625,36.816,36.6445,36.7979,43998.0
2017-01-13 13:00:00,40.78,40.81,40.64,40.64,84227.0,36.8069,36.834,36.6806,36.6806,84227.0
2017-01-13 13:30:00,40.67,40.69,40.56,40.59,53494.0,36.7076,36.7257,36.6084,36.6354,53494.0
2017-01-13 14:00:00,40.59,40.6,40.4,40.42,54339.0,36.6354,36.6445,36.464,36.482,54339.0
2017-01-13 14:30:00,40.42,40.51,40.38,40.49,77447.0,36.482,36.5632,36.4459,36.5452,77447.0
2017-01-13 15:00:00,40.5,40.5,40.45,40.49,58025.0,36.5542,36.5542,36.5091,36.5452,58025.0
2017-01-13 15:30:00,40.49,40.6,40.46,40.54,276883.0,36.5452,36.6445,36.5181,36.5903,276883.0
2017-01-17 09:30:00,39.85,40.2,39.53,39.58,270305.0,35.9675,36.2834,35.6787,35.7238,270305.0
2017-01-17 10:00:00,39.61,39.77,39.58,39.66,157225.0,35.7509,35.8953,35.7238,35.7961,157225.0
2017-01-17 10:30:00,39.67,39.69,39.55,39.61,39794.0,35.8051,35.8231,35.6968,35.7509,39794.0
2017-01-17 11:00:00,39.6,39.64,39.32,39.4,88919.0,35.7419,35.778,35.4892,35.5614,88919.0
2017-01-17 11:30:00,39.4,39.58,39.39,39.55,70707.0,35.5614,35.7238,35.5524,35.6968,70707.0
2017-01-17 12:00:00,39.55,39.59,39.35,39.5,53768.0,35.6968,35.7329,35.5163,35.6516,53768.0
2017-01-17 12:30:00,39.48,39.55,39.46,39.46,76942.0,35.6336,35.6968,35.6155,35.6155,76942.0
2017-01-17 13:00:00,39.47,39.5,39.42,39.46,39396.0,35.6246,35.6516,35.5794,35.6155,39396.0
2017-01-17 13:30:00,39.47,39.49,39.38,39.41,44112.0,35.6246,35.6426,35.5433,35.5704,44112.0
2017-01-17 14:00:00,39.41,39.41,39.18,39.2,59795.0,35.5704,35.5704,35.3628,35.3809,59795.0
2017-01-17 14:30:00,39.2,39.27,38.97,39.08,170445.0,35.3809,35.444,35.1733,35.2726,170445.0
2017-01-17 15:00:00,39.09,39.17,39.05,39.11,82467.0,35.2816,35.3538,35.2455,35.2996,82467.0
2017-01-17 15:30:00,39.1,39.2,39.1,39.17,310429.0,35.2906,35.3809,35.2906,35.3538,310429.0
2017-01-18 09:30:00,39.41,39.41,38.85,39.12,191181.0,35.5704,35.5704,35.065,35.3087,191181.0
2017-01-18 10:00:00,39.16,39.3,39.14,39.3,196664.0,35.3448,35.4711,35.3267,35.4711,196664.0
2017-01-18 10:30:00,39.3,39.3,39.1,39.28,181443.0,35.4711,35.4711,35.2906,35.4531,181443.0
2017-01-18 11:00:00,39.28,39.32,39.22,39.28,453496.0,35.4531,35.4892,35.3989,35.4531,453496.0
2017-01-18 11:30:00,39.29,39.3,39.04,39.07,69938.0,35.4621,35.4711,35.2365,35.2635,69938.0
2017-01-18 12:00:00,39.07,39.24,39.04,39.11,37862.0,35.2635,35.417,35.2365,35.2996,37862.0
2017-01-18 12:30:00,39.13,39.19,39.08,39.17,82513.0,35.3177,35.3718,35.2726,35.3538,82513.0
2017-01-18 13:00:00,39.16,39.3,39.16,39.18,73475.0,35.3448,35.4711,35.3448,35.3628,73475.0
2017-01-18 13:30:00,39.18,39.28,39.18,39.21,53335.0,35.3628,35.4531,35.3628,35.3899,53335.0
2017-01-18 14:00:00,39.22,39.3,39.2,39.28,59795.0,35.3989,35.4711,35.3809,35.4531,59795.0
2017-01-18 14:30:00,39.28,39.28,39.21,39.26,75540.0,35.4531,35.4531,35.3899,35.435,75540.0
2017-01-18 15:00:00,39.26,39.45,39.25,39.43,294232.0,35.435,35.6065,35.426,35.5885,294232.0
2017-01-18 15:30:00,39.43,39.5,39.36,39.49,589616.0,35.5885,35.6516,35.5253,35.6426,589616.0
2017-01-19 09:30:00,39.83,39.83,39.36,39.52,36582.0,35.9495,35.9495,35.5253,35.6697,36582.0
2017-01-19 10:00:00,39.53,39.61,39.36,39.57,95137.0,35.6787,35.7509,35.5253,35.7148,95137.0
2017-01-19 10:30:00,39.56,39.59,39.38,39.39,47057.0,35.7058,35.7329,35.5433,35.5524,47057.0
2017-01-19 11:00:00,39.38,39.42,39.23,39.35,39443.0,35.5433,35.5794,35.4079,35.5163,39443.0
2017-01-19 11:30:00,39.36,39.41,39.26,39.36,59885.0,35.5253,35.5704,35.435,35.5253,59885.0
2017-01-19 12:00:00,39.35,39.37,39.18,39.24,145520.0,35.5163,35.5343,35.3628,35.417,145520.0
2017-01-19 12:30:00,39.23,39.24,39.06,39.14,63635.0,35.4079,35.417,35.2545,35.3267,63635.0
2017-01-19 13:00:00,39.13,39.16,39.07,39.11,32580.0,35.3177,35.3448,35.2635,35.2996,32580.0
2017-01-19 13:30:00,39.11,39.2,39.08,39.15,55266.0,35.2996,35.3809,35.2726,35.3357,55266.0
2017-01-19 14:00:00,39.15,39.2,38.97,39.15,76067.0,35.3357,35.3809,35.1733,35.3357,76067.0
2017-01-19 14:30:00,39.14,39.16,39.07,39.09,141277.0,35.3267,35.3448,35.2635,35.2816,141277.0
2017-01-19 15:00:00,39.09,39.31,39.08,39.3,71105.0,35.2816,35.4802,35.2726,35.4711,71105.0
2017-01-19 15:30:00,39.31,39.32,39.25,39.25,233684.0,35.4802,35.4892,35.426,35.426,233684.0
2017-01-20 09:30:00,39.38,39.68,39.31,39.62,41094.0,35.5433,35.8141,35.4802,35.7599,41094.0
2017-01-20 10:00:00,39.61,39.69,39.49,39.58,56669.0,35.7509,35.8231,35.6426,35.7238,56669.0
2017-01-20 10:30:00,39.58,39.69,39.55,39.69,40097.0,35.7238,35.8231,35.6968,35.8231,40097.0
2017-01-20 11:00:00,39.69,39.71,39.63,39.63,93748.0,35.8231,35.8412,35.769,35.769,93748.0
2017-01-20 11:30:00,39.62,39.77,39.62,39.71,38954.0,35.7599,35.8953,35.7599,35.8412,38954.0
2017-01-20 12:00:00,39.71,39.73,39.52,39.63,47241.0,35.8412,35.8592,35.6697,35.769,47241.0
2017-01-20 12:30:00,39.64,39.65,39.35,39.44,30488.0,35.778,35.787,35.5163,35.5975,30488.0
2017-01-20 13:00:00,39.45,39.58,39.4,39.54,19418.0,35.6065,35.7238,35.5614,35.6877,19418.0
2017-01-20 13:30:00,39.54,39.6,39.51,39.59,43757.0,35.6877,35.7419,35.6607,35.7329,43757.0
2017-01-20 14:00:00,39.57,39.63,39.39,39.51,58130.0,35.7148,35.769,35.5524,35.6607,58130.0
2017-01-20 14:30:00,39.48,39.55,39.43,39.45,76609.0,35.6336,35.6968,35.5885,35.6065,76609.0
2017-01-20 15:00:00,39.46,39.58,39.46,39.51,95037.0,35.6155,35.7238,35.6155,35.6607,95037.0
2017-01-20 15:30:00,39.51,39.71,39.48,39.71,349912.0,35.6607,35.8412,35.6336,35.8412,349912.0
2017-01-23 09:30:00,39.56,40.13,39.31,40.03,113241.0,35.7058,36.2203,35.4802,36.13,113241.0
2017-01-23 10:00:00,40.05,40.11,39.68,39.7,126148.0,36.1481,36.2022,35.8141,35.8322,126148.0
2017-01-23 10:30:00,39.7,39.83,39.5,39.53,117450.0,35.8322,35.9495,35.6516,35.6787,117450.0
2017-01-23 11:00:00,39.52,39.65,39.5,39.57,70233.0,35.6697,35.787,35.6516,35.7148,70233.0
2017-01-23 11:30:00,39.59,39.62,39.44,39.47,123199.0,35.7329,35.7599,35.5975,35.6246,123199.0
2017-01-23 12:00:00,39.47,39.51,39.36,39.43,59204.0,35.6246,35.6607,35.5253,35.5885,59204.0
2017-01-23 12:30:00,39.43,39.53,39.42,39.52,25493.0,35.5885,35.6787,35.5794,35.6697,25493.0
2017-01-23 13:00:00,39.52,39.56,39.44,39.46,48357.0,35.6697,35.7058,35.5975,35.6155,48357.0
2017-01-23 13:30:00,39.47,39.63,39.44,39.46,51579.0,35.6246,35.769,35.5975,35.6155,51579.0
2017-01-23 14:00:00,39.47,39.5,39.39,39.46,77300.0,35.6246,35.6516,35.5524,35.6155,77300.0
2017-01-23 14:30:00,39.46,39.59,39.43,39.58,49524.0,35.6155,35.7329,35.5885,35.7238,49524.0
2017-01-23 15:00:00,39.58,39.73,39.57,39.63,49490.0,35.7238,35.8592,35.7148,35.769,49490.0
2017-01-23 15:30:00,39.64,39.7,39.61,39.62,143589.0,35.778,35.8322,35.7509,35.7599,143589.0
2017-01-24 09:30:00,39.95,40.26,39.86,40.24,215218.0,36.0578,36.3376,35.9766,36.3195,215218.0
2017-01-24 10:00:00,40.26,40.29,40.03,40.17,115096.0,36.3376,36.3647,36.13,36.2564,115096.0
2017-01-24 10:30:00,40.17,40.23,40.13,40.19,59429.0,36.2564,36.3105,36.2203,36.2744,59429.0
2017-01-24 11:00:00,40.19,40.23,40.11,40.13,86561.0,36.2744,36.3105,36.2022,36.2203,86561.0
2017-01-24 11:30:00,40.13,40.16,40.06,40.13,84568.0,36.2203,36.2473,36.1571,36.2203,84568.0
2017-01-24 12:00:00,40.13,40.24,40.12,40.16,54508.0,36.2203,36.3195,36.2112,36.2473,54508.0
2017-01-24 12:30:00,40.16,40.22,40.11,40.18,45698.0,36.2473,36.3015,36.2022,36.2654,45698.0
2017-01-24 13:00:00,40.18,40.35,40.17,40.33,83558.0,36.2654,36.4188,36.2564,36.4008,83558.0
2017-01-24 13:30:00,40.33,40.4,40.3,40.31,73300.0,36.4008,36.464,36.3737,36.3827,73300.0
2017-01-24 14:00:00,40.31,40.37,40.25,40.26,56281.0,36.3827,36.4369,36.3286,36.3376,56281.0
2017-01-24 14:30:00,40.26,40.28,40.19,40.2,53186.0,36.3376,36.3556,36.2744,36.2834,53186.0
2017-01-24 15:00:00,40.2,40.26,40.17,40.2,104259.0,36.2834,36.3376,36.2564,36.2834,104259.0
2017-01-24 15:30:00,40.2,40.2,40.11,40.16,387879.0,36.2834,36.2834,36.2022,36.2473,387879.0
2017-01-25 09:30:00,40.74,41.11,40.6,40.9,199113.0,36.7708,37.1048,36.6445,36.9152,199113.0
2017-01-25 10:00:00,40.92,41.02,40.78,40.78,108813.0,36.9333,37.0236,36.8069,36.8069,108813.0
2017-01-25 10:30:00,40.76,40.96,40.76,40.93,116843.0,36.7889,36.9694,36.7889,36.9423,116843.0
2017-01-25 11:00:00,40.93,40.99,40.86,40.89,118842.0,36.9423,36.9965,36.8791,36.9062,118842.0
2017-01-25 11:30:00,40.88,40.89,40.61,40.86,89437.0,36.8972,36.9062,36.6535,36.8791,89437.0
2017-01-25 12:00:00,40.86,41.06,40.84,40.97,47022.0,36.8791,37.0597,36.8611,36.9784,47022.0
2017-01-25 12:30:00,40.97,41.01,40.89,40.93,40066.0,36.9784,37.0145,36.9062,36.9423,40066.0
2017-01-25 13:00:00,40.93,41.06,40.92,41.01,45728.0,36.9423,37.0597,36.9333,37.0145,45728.0
2017-01-25 13:30:00,40.99,41.0,40.86,40.97,37830.0,36.9965,37.0055,36.8791,36.9784,37830.0
2017-01-25 14:00:00,40.97,41.05,40.94,41.04,52571.0,36.9784,37.0506,36.9513,37.0416,52571.0
2017-01-25 14:30:00,41.02,41.05,40.9,40.94,68689.0,37.0236,37.0506,36.9152,36.9513,68689.0
2017-01-25 15:00:00,40.93,40.95,40.79,40.81,147218.0,36.9423,36.9604,36.816,36.834,147218.0
2017-01-25 15:30:00,40.83,40.95,40.78,40.81,335413.0,36.8521,36.9604,36.8069,36.834,335413.0
2017-01-26 09:30:00,41.0,41.44,40.89,41.16,253458.0,37.0055,37.4026,36.9062,37.1499,253458.0
2017-01-26 10:00:00,41.17,41.17,40.81,41.02,266147.0,37.1589,37.1589,36.834,37.0236,266147.0
2017-01-26 10:30:00,41.04,41.35,41.04,41.25,54469.0,37.0416,37.3214,37.0416,37.2311,54469.0
2017-01-26 11:00:00,41.28,41.58,41.27,41.39,74855.0,37.2582,37.529,37.2492,37.3575,74855.0
2017-01-26 11:30:00,41.39,41.52,41.28,41.42,59203.0,37.3575,37.4748,37.2582,37.3846,59203.0
2017-01-26 12:00:00,41.42,41.43,41.3,41.38,55497.0,37.3846,37.3936,37.2763,37.3485,55497.0
2017-01-26 12:30:00,41.35,41.43,41.27,41.41,46892.0,37.3214,37.3936,37.2492,37.3756,46892.0
2017-01-26 13:00:00,41.41,41.42,41.23,41.29,33119.0,37.3756,37.3846,37.2131,37.2672,33119.0
2017-01-26 13:30:00,41.29,41.38,41.22,41.34,28353.0,37.2672,37.3485,37.2041,37.3124,28353.0
2017-01-26 14:00:00,41.35,41.35,41.23,41.29,51639.0,37.3214,37.3214,37.2131,37.2672,51639.0
2017-01-26 14:30:00,41.29,41.38,41.23,41.32,54466.0,37.2672,37.3485,37.2131,37.2943,54466.0
2017-01-26 15:00:00,41.33,41.4,41.29,41.38,83087.0,37.3033,37.3665,37.2672,37.3485,83087.0
2017-01-26 15:30:00,41.38,41.4,41.27,41.39,242639.0,37.3485,37.3665,37.2492,37.3575,242639.0
2017-01-27 09:30:00,41.47,41.47,40.62,40.65,157254.0,37.4297,37.4297,36.6625,36.6896,157254.0
2017-01-27 10:00:00,40.65,41.01,40.63,40.81,90632.0,36.6896,37.0145,36.6715,36.834,90632.0
2017-01-27 10:30:00,40.82,40.82,40.61,40.65,76082.0,36.843,36.843,36.6535,36.6896,76082.0
2017-01-27 11:00:00,40.66,40.71,40.54,40.58,83820.0,36.6986,36.7438,36.5903,36.6264,83820.0
2017-01-27 11:30:00,40.59,40.66,40.57,40.65,71274.0,36.6354,36.6986,36.6174,36.6896,71274.0
2017-01-27 12:00:00,40.65,40.81,40.64,40.64,70672.0,36.6896,36.834,36.6806,36.6806,70672.0
2017-01-27 12:30:00,40.64,40.68,40.52,40.62,50858.0,36.6806,36.7167,36.5723,36.6625,50858.0
2017-01-27 13:00:00,40.61,40.65,40.55,40.63,32002.0,36.6535,36.6896,36.5993,36.6715,32002.0
2017-01-27 13:30:00,40.63,40.67,40.56,40.56,37949.0,36.6715,36.7076,36.6084,36.6084,37949.0
2017-01-27 14:00:00,40.55,40.66,40.46,40.63,95830.0,36.5993,36.6986,36.5181,36.6715,95830.0
2017-01-27 14:30:00,40.63,40.77,40.62,40.73,83148.0,36.6715,36.7979,36.6625,36.7618,83148.0
2017-01-27 15:00:00,40.73,40.82,40.6,40.61,86998.0,36.7618,36.843,36.6445,36.6535,86998.0
2017-01-27 15:30:00,40.6,40.73,40.58,40.7,329419.0,36.6445,36.7618,36.6264,36.7347,329419.0
2017-01-30 09:30:00,40.25,40.25,39.83,40.15,133027.0,36.3286,36.3286,35.9495,36.2383,133027.0
2017-01-30 10:00:00,40.14,40.18,39.8,40.0,149631.0,36.2293,36.2654,35.9224,36.1029,149631.0
2017-01-30 10:30:00,40.01,40.08,39.75,39.86,82380.0,36.112,36.1751,35.8773,35.9766,82380.0
2017-01-30 11:00:00,39.84,40.01,39.84,39.96,50275.0,35.9585,36.112,35.9585,36.0668,50275.0
2017-01-30 11:30:00,39.95,40.03,39.92,40.0,46935.0,36.0578,36.13,36.0307,36.1029,46935.0
2017-01-30 12:00:00,40.01,40.09,39.98,40.08,28107.0,36.112,36.1842,36.0849,36.1751,28107.0
2017-01-30 12:30:00,40.08,40.1,39.99,40.04,30570.0,36.1751,36.1932,36.0939,36.139,30570.0
2017-01-30 13:00:00,40.07,40.1,40.0,40.02,30719.0,36.1661,36.1932,36.1029,36.121,30719.0
2017-01-30 13:30:00,40.03,40.1,39.97,40.1,35571.0,36.13,36.1932,36.0758,36.1932,35571.0
2017-01-30 14:00:00,40.09,40.33,40.07,40.32,60560.0,36.1842,36.4008,36.1661,36.3917,60560.0
2017-01-30 14:30:00,40.33,40.37,40.27,40.29,88216.0,36.4008,36.4369,36.3466,36.3647,88216.0
2017-01-30 15:00:00,40.29,40.32,40.24,40.3,86309.0,36.3647,36.3917,36.3195,36.3737,86309.0
2017-01-30 15:30:00,40.3,40.4,40.24,40.36,235262.0,36.3737,36.464,36.3195,36.4279,235262.0
2017-01-31 09:30:00,40.22,40.75,40.02,40.27,39081.0,36.3015,36.7799,36.121,36.3466,39081.0
2017-01-31 10:00:00,40.27,40.27,39.87,39.98,94206.0,36.3466,36.3466,35.9856,36.0849,94206.0
2017-01-31 10:30:00,39.98,40.1,39.79,39.87,64948.0,36.0849,36.1932,35.9134,35.9856,64948.0
2017-01-31 11:00:00,39.87,39.92,39.77,39.77,54645.0,35.9856,36.0307,35.8953,35.8953,54645.0
2017-01-31 11:30:00,39.78,39.85,39.63,39.65,80172.0,35.9044,35.9675,35.769,35.787,80172.0
2017-01-31 12:00:00,39.65,39.94,39.65,39.94,91453.0,35.787,36.0488,35.787,36.0488,91453.0
2017-01-31 12:30:00,39.94,40.04,39.92,40.02,34827.0,36.0488,36.139,36.0307,36.121,34827.0
2017-01-31 13:00:00,40.02,40.04,39.94,40.02,60871.0,36.121,36.139,36.0488,36.121,60871.0
2017-01-31 13:30:00,40.01,40.05,39.84,39.86,54911.0,36.112,36.1481,35.9585,35.9766,54911.0
2017-01-31 14:00:00,39.87,39.94,39.82,39.91,62430.0,35.9856,36.0488,35.9405,36.0217,62430.0
2017-01-31 14:30:00,39.91,40.17,39.85,40.17,51196.0,36.0217,36.2564,35.9675,36.2564,51196.0
2017-01-31 15:00:00,40.15,40.32,40.14,40.24,85822.0,36.2383,36.3917,36.2293,36.3195,85822.0
2017-01-31 15:30:00,40.25,40.46,40.17,40.22,277123.0,36.3286,36.5181,36.2564,36.3015,277123.0
2017-02-01 09:30:00,41.13,41.13,40.75,40.8,55208.0,37.1228,37.1228,36.7799,36.825,55208.0
2017-02-01 10:00:00,40.83,41.0,40.77,40.89,58120.0,36.8521,37.0055,36.7979,36.9062,58120.0
2017-02-01 10:30:00,40.88,40.99,40.7,40.7,36003.0,36.8972,36.9965,36.7347,36.7347,36003.0
2017-02-01 11:00:00,40.71,40.9,40.71,40.79,39029.0,36.7438,36.9152,36.7438,36.816,39029.0
2017-02-01 11:30:00,40.8,40.86,40.73,40.82,48600.0,36.825,36.8791,36.7618,36.843,48600.0
2017-02-01 12:00:00,40.83,40.89,40.78,40.81,33888.0,36.8521,36.9062,36.8069,36.834,33888.0
2017-02-01 12:30:00,40.88,41.06,40.88,41.06,28089.0,36.8972,37.0597,36.8972,37.0597,28089.0
2017-02-01 13:00:00,41.05,41.18,41.02,41.1,39749.0,37.0506,37.168,37.0236,37.0958,39749.0
2017-02-01 13:30:00,41.08,41.19,41.02,41.08,62346.0,37.0777,37.177,37.0236,37.0777,62346.0
2017-02-01 14:00:00,41.08,41.18,40.84,40.94,95973.0,37.0777,37.168,36.8611,36.9513,95973.0
2017-02-01 14:30:00,40.94,40.95,40.68,40.77,50790.0,36.9513,36.9604,36.7167,36.7979,50790.0
2017-02-01 15:00:00,40.77,40.89,40.75,40.89,78438.0,36.7979,36.9062,36.7799,36.9062,78438.0
2017-02-01 15:30:00,40.88,41.04,40.86,40.86,237943.0,36.8972,37.0416,36.8791,36.8791,237943.0
2017-02-02 09:30:00,40.44,40.57,40.01,40.48,63334.0,36.5001,36.6174,36.112,36.5362,63334.0
2017-02-02 10:00:00,40.45,40.55,40.34,40.38,63694.0,36.5091,36.5993,36.4098,36.4459,63694.0
2017-02-02 10:30:00,40.34,40.69,40.31,40.67,30270.0,36.4098,36.7257,36.3827,36.7076,30270.0
2017-02-02 11:00:00,40.69,40.74,40.35,40.35,73827.0,36.7257,36.7708,36.4188,36.4188,73827.0
2017-02-02 11:30:00,40.35,40.39,40.13,40.15,36178.0,36.4188,36.4549,36.2203,36.2383,36178.0
2017-02-02 12:00:00,40.15,40.21,40.09,40.18,28217.0,36.2383,36.2925,36.1842,36.2654,28217.0
2017-02-02 12:30:00,40.18,40.23,40.12,40.15,36247.0,36.2654,36.3105,36.2112,36.2383,36247.0
2017-02-02 13:00:00,40.15,40.17,40.0,40.01,52841.0,36.2383,36.2564,36.1029,36.112,52841.0
2017-02-02 13:30:00,40.0,40.06,39.96,40.03,73507.0,36.1029,36.1571,36.0668,36.13,73507.0
2017-02-02 14:00:00,40.03,40.03,39.79,39.79,62628.0,36.13,36.13,35.9134,35.9134,62628.0
2017-02-02 14:30:00,39.8,39.91,39.75,39.9,71768.0,35.9224,36.0217,35.8773,36.0127,71768.0
2017-02-02 15:00:00,39.91,40.07,39.83,40.02,124879.0,36.0217,36.1661,35.9495,36.121,124879.0
2017-02-02 15:30:00,40.02,40.04,39.85,39.9,192350.0,36.121,36.139,35.9675,36.0127,192350.0
2017-02-03 09:30:00,40.66,40.98,40.55,40.96,85980.0,36.6986,36.9874,36.5993,36.9694,85980.0
2017-02-03 10:00:00,40.95,41.12,40.83,40.97,110701.0,36.9604,37.1138,36.8521,36.9784,110701.0
2017-02-03 10:30:00,40.96,41.27,40.81,41.21,65757.0,36.9694,37.2492,36.834,37.195,65757.0
2017-02-03 11:00:00,41.2,41.45,41.2,41.29,58957.0,37.186,37.4117,37.186,37.2672,58957.0
2017-02-03 11:30:00,41.28,41.33,41.23,41.3,76010.0,37.2582,37.3033,37.2131,37.2763,76010.0
2017-02-03 12:00:00,41.28,41.44,41.27,41.36,37070.0,37.2582,37.4026,37.2492,37.3304,37070.0
2017-02-03 12:30:00,41.39,41.43,41.2,41.32,95775.0,37.3575,37.3936,37.186,37.2943,95775.0
2017-02-03 13:00:00,41.32,41.4,41.29,41.34,91322.0,37.2943,37.3665,37.2672,37.3124,91322.0
2017-02-03 13:30:00,41.35,41.4,41.24,41.24,62044.0,37.3214,37.3665,37.2221,37.2221,62044.0
2017-02-03 14:00:00,41.26,41.33,41.23,41.26,55607.0,37.2402,37.3033,37.2131,37.2402,55607.0
2017-02-03 14:30:00,41.25,41.29,41.19,41.19,73625.0,37.2311,37.2672,37.177,37.177,73625.0
2017-02-03 15:00:00,41.19,41.22,41.05,41.15,112789.0,37.177,37.2041,37.0506,37.1409,112789.0
2017-02-03 15:30:00,41.16,41.2,41.11,41.13,261288.0,37.1499,37.186,37.1048,37.1228,261288.0
2017-02-06 09:30:00,40.68,41.29,40.62,41.27,109912.0,36.7167,37.2672,36.6625,37.2492,109912.0
2017-02-06 10:00:00,41.27,41.35,41.11,41.2,87782.0,37.2492,37.3214,37.1048,37.186,87782.0
2017-02-06 10:30:00,41.21,41.21,41.05,41.09,67479.0,37.195,37.195,37.0506,37.0867,67479.0
2017-02-06 11:00:00,41.08,41.09,40.97,41.01,77321.0,37.0777,37.0867,36.9784,37.0145,77321.0
2017-02-06 11:30:00,41.01,41.14,41.01,41.05,43806.0,37.0145,37.1319,37.0145,37.0506,43806.0
2017-02-06 12:00:00,41.03,41.15,40.99,41.0,83577.0,37.0326,37.1409,36.9965,37.0055,83577.0
2017-02-06 12:30:00,41.0,41.01,40.85,40.88,67911.0,37.0055,37.0145,36.8701,36.8972,67911.0
2017-02-06 13:00:00,40.86,40.87,40.78,40.83,167817.0,36.8791,36.8882,36.8069,36.8521,167817.0
2017-02-06 13:30:00,40.83,40.91,40.79,40.87,437633.0,36.8521,36.9243,36.816,36.8882,437633.0
2017-02-06 14:00:00,40.87,40.9,40.82,40.85,92702.0,36.8882,36.9152,36.843,36.8701,92702.0
2017-02-06 14:30:00,40.84,40.87,40.75,40.8,126486.0,36.8611,36.8882,36.7799,36.825,126486.0
2017-02-06 15:00:00,40.8,40.81,40.72,40.73,195672.0,36.825,36.834,36.7528,36.7618,195672.0
2017-02-06 15:30:00,40.73,40.88,40.73,40.88,357738.0,36.7618,36.8972,36.7618,36.8972,357738.0
2017-02-07 09:30:00,41.19,41.29,40.9,41.13,89136.0,37.177,37.2672,36.9152,37.1228,89136.0
2017-02-07 10:00:00,41.13,41.17,40.99,41.0,125407.0,37.1228,37.1589,36.9965,37.0055,125407.0
2017-02-07 10:30:00,40.99,41.21,40.92,41.13,179786.0,36.9965,37.195,36.9333,37.1228,179786.0
2017-02-07 11:00:00,41.15,41.47,41.15,41.36,106977.0,37.1409,37.4297,37.1409,37.3304,106977.0
2017-02-07 11:30:00,41.36,41.52,41.29,41.45,111014.0,37.3304,37.4748,37.2672,37.4117,111014.0
2017-02-07 12:00:00,41.45,41.51,41.23,41.26,75621.0,37.4117,37.4658,37.2131,37.2402,75621.0
2017-02-07 12:30:00,41.23,41.3,41.15,41.16,255579.0,37.2131,37.2763,37.1409,37.1499,255579.0
2017-02-07 13:00:00,41.16,41.2,41.01,41.09,101010.0,37.1499,37.186,37.0145,37.0867,101010.0
2017-02-07 13:30:00,41.09,41.09,41.0,41.05,51149.0,37.0867,37.0867,37.0055,37.0506,51149.0
2017-02-07 14:00:00,41.05,41.09,41.03,41.08,51799.0,37.0506,37.0867,37.0326,37.0777,51799.0
2017-02-07 14:30:00,41.09,41.18,41.03,41.16,77471.0,37.0867,37.168,37.0326,37.1499,77471.0
2017-02-07 15:00:00,41.16,41.16,41.05,41.09,138806.0,37.1499,37.1499,37.0506,37.0867,138806.0
2017-02-07 15:30:00,41.09,41.09,40.88,40.98,485117.0,37.0867,37.0867,36.8972,36.9874,485117.0
2017-02-08 09:30:00,40.25,40.75,39.66,39.84,383922.0,36.3286,36.7799,35.7961,35.9585,383922.0
2017-02-08 10:00:00,39.85,40.02,39.75,39.8,305720.0,35.9675,36.121,35.8773,35.9224,305720.0
2017-02-08 10:30:00,39.8,39.9,39.6,39.81,222711.0,35.9224,36.0127,35.7419,35.9314,222711.0
2017-02-08 11:00:00,39.81,39.88,39.52,39.76,246868.0,35.9314,35.9946,35.6697,35.8863,246868.0
2017-02-08 11:30:00,39.77,39.81,39.31,39.33,99788.0,35.8953,35.9314,35.4802,35.4982,99788.0
2017-02-08 12:00:00,39.32,39.55,39.24,39.27,66137.0,35.4892,35.6968,35.417,35.444,66137.0
2017-02-08 12:30:00,39.26,39.38,38.88,38.89,172367.0,35.435,35.5433,35.092,35.1011,172367.0
2017-02-08 13:00:00,38.88,38.95,38.45,38.71,323470.0,35.092,35.1552,34.7039,34.9386,323470.0
2017-02-08 13:30:00,38.74,39.15,38.64,39.0,356058.0,34.9657,35.3357,34.8754,35.2004,356058.0
2017-02-08 14:00:00,39.0,39.26,38.98,39.09,152682.0,35.2004,35.435,35.1823,35.2816,152682.0
2017-02-08 14:30:00,39.09,39.21,39.01,39.13,114662.0,35.2816,35.3899,35.2094,35.3177,114662.0
2017-02-08 15:00:00,39.12,39.23,39.06,39.21,181792.0,35.3087,35.4079,35.2545,35.3899,181792.0
2017-02-08 15:30:00,39.21,39.42,39.18,39.27,413743.0,35.3899,35.5794,35.3628,35.444,413743.0
2017-02-09 09:30:00,39.91,39.91,38.96,39.38,452895.0,36.0217,36.0217,35.1642,35.5433,452895.0
2017-02-09 10:00:00,39.42,39.64,39.3,39.47,174248.0,35.5794,35.778,35.4711,35.6246,174248.0
2017-02-09 10:30:00,39.46,39.61,39.4,39.55,105218.0,35.6155,35.7509,35.5614,35.6968,105218.0
2017-02-09 11:00:00,39.55,39.82,39.52,39.67,140467.0,35.6968,35.9405,35.6697,35.8051,140467.0
2017-02-09 11:30:00,39.69,40.0,39.61,39.83,155678.0,35.8231,36.1029,35.7509,35.9495,155678.0
2017-02-09 12:00:00,39.87,40.0,39.79,39.8,49950.0,35.9856,36.1029,35.9134,35.9224,49950.0
2017-02-09 12:30:00,39.8,39.91,39.71,39.85,191614.0,35.9224,36.0217,35.8412,35.9675,191614.0
2017-02-09 13:00:00,39.87,39.9,39.73,39.75,103527.0,35.9856,36.0127,35.8592,35.8773,103527.0
2017-02-09 13:30:00,39.74,39.89,39.73,39.89,59793.0,35.8683,36.0036,35.8592,36.0036,59793.0
2017-02-09 14:00:00,39.89,39.91,39.74,39.82,155903.0,36.0036,36.0217,35.8683,35.9405,155903.0
2017-02-09 14:30:00,39.8,40.0,39.76,39.91,139539.0,35.9224,36.1029,35.8863,36.0217,139539.0
2017-02-09 15:00:00,39.93,40.01,39.9,39.95,104058.0,36.0397,36.112,36.0127,36.0578,104058.0
2017-02-09 15:30:00,39.95,39.96,39.86,39.88,287604.0,36.0578,36.0668,35.9766,35.9946,287604.0
2017-02-10 09:30:00,40.25,40.41,39.83,39.91,109348.0,36.3286,36.473,35.9495,36.0217,109348.0
2017-02-10 10:00:00,39.91,40.12,39.82,39.97,91464.0,36.0217,36.2112,35.9405,36.0758,91464.0
2017-02-10 10:30:00,39.97,40.12,39.95,40.04,154790.0,36.0758,36.2112,36.0578,36.139,154790.0
2017-02-10 11:00:00,40.03,40.06,39.94,39.94,108118.0,36.13,36.1571,36.0488,36.0488,108118.0
2017-02-10 11:30:00,39.95,39.95,39.73,39.77,67297.0,36.0578,36.0578,35.8592,35.8953,67297.0
2017-02-10 12:00:00,39.78,39.86,39.76,39.79,43690.0,35.9044,35.9766,35.8863,35.9134,43690.0
2017-02-10 12:30:00,39.77,39.87,39.74,39.83,78889.0,35.8953,35.9856,35.8683,35.9495,78889.0
2017-02-10 13:00:00,39.84,39.97,39.82,39.95,89963.0,35.9585,36.0758,35.9405,36.0578,89963.0
2017-02-10 13:30:00,39.94,40.12,39.9,40.03,107969.0,36.0488,36.2112,36.0127,36.13,107969.0
2017-02-10 14:00:00,40.02,40.19,39.99,40.15,58581.0,36.121,36.2744,36.0939,36.2383,58581.0
2017-02-10 14:30:00,40.16,40.16,40.02,40.05,57139.0,36.2473,36.2473,36.121,36.1481,57139.0
2017-02-10 15:00:00,40.04,40.11,40.01,40.11,80812.0,36.139,36.2022,36.112,36.2022,80812.0
2017-02-10 15:30:00,40.11,40.15,40.04,40.06,276609.0,36.2022,36.2383,36.139,36.1571,276609.0
2017-02-13 09:30:00,40.3,40.88,40.3,40.67,92580.0,36.3737,36.8972,36.3737,36.7076,92580.0
2017-02-13 10:00:00,40.68,41.05,40.65,41.05,251316.0,36.7167,37.0506,36.6896,37.0506,251316.0
2017-02-13 10:30:00,41.03,41.13,40.96,41.03,129432.0,37.0326,37.1228,36.9694,37.0326,129432.0
2017-02-13 11:00:00,41.04,41.08,40.77,40.89,164430.0,37.0416,37.0777,36.7979,36.9062,164430.0
2017-02-13 11:30:00,40.89,40.99,40.85,40.87,92383.0,36.9062,36.9965,36.8701,36.8882,92383.0
2017-02-13 12:00:00,40.87,40.95,40.83,40.95,45949.0,36.8882,36.9604,36.8521,36.9604,45949.0
2017-02-13 12:30:00,40.95,40.97,40.9,40.95,61605.0,36.9604,36.9784,36.9152,36.9604,61605.0
2017-02-13 13:00:00,40.95,41.12,40.92,41.12,97575.0,36.9604,37.1138,36.9333,37.1138,97575.0
2017-02-13 13:30:00,41.13,41.18,41.04,41.07,70334.0,37.1228,37.168,37.0416,37.0687,70334.0
2017-02-13 14:00:00,41.07,41.15,41.02,41.04,88648.0,37.0687,37.1409,37.0236,37.0416,88648.0
2017-02-13 14:30:00,41.03,41.05,40.97,40.99,54329.0,37.0326,37.0506,36.9784,36.9965,54329.0
2017-02-13 15:00:00,40.99,41.01,40.94,40.97,167622.0,36.9965,37.0145,36.9513,36.9784,167622.0
2017-02-13 15:30:00,40.98,41.06,40.96,40.99,224608.0,36.9874,37.0597,36.9694,36.9965,224608.0
2017-02-14 09:30:00,40.82,41.22,40.74,40.92,92160.0,36.843,37.2041,36.7708,36.9333,92160.0
2017-02-14 10:00:00,40.95,41.46,40.95,41.4,187731.0,36.9604,37.4207,36.9604,37.3665,187731.0
2017-02-14 10:30:00,41.41,41.68,41.37,41.56,62246.0,37.3756,37.6192,37.3395,37.5109,62246.0
2017-02-14 11:00:00,41.56,41.76,41.46,41.71,81773.0,37.5109,37.6915,37.4207,37.6463,81773.0
2017-02-14 11:30:00,41.71,41.99,41.69,41.79,173620.0,37.6463,37.899,37.6283,37.7185,173620.0
2017-02-14 12:00:00,41.8,41.86,41.74,41.78,67468.0,37.7276,37.7817,37.6734,37.7095,67468.0
2017-02-14 12:30:00,41.79,41.88,41.77,41.88,45717.0,37.7185,37.7998,37.7005,37.7998,45717.0
2017-02-14 13:00:00,41.89,42.0,41.86,41.9,81019.0,37.8088,37.9081,37.7817,37.8178,81019.0
2017-02-14 13:30:00,41.9,41.94,41.86,41.91,62285.0,37.8178,37.8539,37.7817,37.8268,62285.0
2017-02-14 14:00:00,41.91,42.02,41.9,42.01,69181.0,37.8268,37.9261,37.8178,37.9171,69181.0
2017-02-14 14:30:00,42.02,42.13,41.97,42.02,189663.0,37.9261,38.0254,37.881,37.9261,189663.0
2017-02-14 15:00:00,42.03,42.09,41.98,42.02,133784.0,37.9351,37.9893,37.89,37.9261,133784.0
2017-02-14 15:30:00,42.02,42.08,41.99,42.01,187486.0,37.9261,37.9803,37.899,37.9171,187486.0
2017-02-15 09:30:00,42.28,42.32,41.86,42.13,105317.0,38.1608,38.1969,37.7817,38.0254,105317.0
2017-02-15 10:00:00,42.13,42.19,41.97,42.05,116137.0,38.0254,38.0796,37.881,37.9532,116137.0
2017-02-15 10:30:00,42.07,42.31,42.02,42.29,71767.0,37.9713,38.1879,37.9261,38.1698,71767.0
2017-02-15 11:00:00,42.29,42.63,42.27,42.6,77985.0,38.1698,38.4767,38.1518,38.4496,77985.0
2017-02-15 11:30:00,42.58,42.61,42.23,42.41,59479.0,38.4316,38.4586,38.1157,38.2781,59479.0
2017-02-15 12:00:00,42.42,42.5,42.35,42.47,50953.0,38.2872,38.3594,38.224,38.3323,50953.0
2017-02-15 12:30:00,42.47,42.56,42.43,42.51,38811.0,38.3323,38.4135,38.2962,38.3684,38811.0
2017-02-15 13:00:00,42.51,42.57,42.48,42.52,41841.0,38.3684,38.4225,38.3413,38.3774,41841.0
2017-02-15 13:30:00,42.53,42.68,42.49,42.6,38048.0,38.3864,38.5218,38.3503,38.4496,38048.0
2017-02-15 14:00:00,42.63,42.66,42.54,42.62,45526.0,38.4767,38.5038,38.3955,38.4677,45526.0
2017-02-15 14:30:00,42.63,42.7,42.58,42.67,50438.0,38.4767,38.5399,38.4316,38.5128,50438.0
2017-02-15 15:00:00,42.67,42.7,42.59,42.65,96760.0,38.5128,38.5399,38.4406,38.4947,96760.0
2017-02-15 15:30:00,42.64,42.9,42.64,42.88,474458.0,38.4857,38.7204,38.4857,38.7023,474458.0
2017-02-16 09:30:00,42.64,42.92,42.62,42.7,67073.0,38.4857,38.7384,38.4677,38.5399,67073.0
2017-02-16 10:00:00,42.69,42.69,42.47,42.58,114919.0,38.5308,38.5308,38.3323,38.4316,114919.0
2017-02-16 10:30:00,42.56,42.75,42.56,42.63,98039.0,38.4135,38.585,38.4135,38.4767,98039.0
2017-02-16 11:00:00,42.64,42.68,42.57,42.6,107517.0,38.4857,38.5218,38.4225,38.4496,107517.0
2017-02-16 11:30:00,42.6,42.65,42.45,42.49,155924.0,38.4496,38.4947,38.3142,38.3503,155924.0
2017-02-16 12:00:00,42.49,42.51,42.3,42.33,37961.0,38.3503,38.3684,38.1788,38.2059,37961.0
2017-02-16 12:30:00,42.32,42.46,42.31,42.35,34889.0,38.1969,38.3233,38.1879,38.224,34889.0
2017-02-16 13:00:00,42.32,42.38,42.22,42.26,41473.0,38.1969,38.2511,38.1066,38.1427,41473.0
2017-02-16 13:30:00,42.26,42.34,42.19,42.33,46456.0,38.1427,38.2149,38.0796,38.2059,46456.0
2017-02-16 14:00:00,42.33,42.39,42.3,42.39,66778.0,38.2059,38.2601,38.1788,38.2601,66778.0
2017-02-16 14:30:00,42.39,42.44,42.34,42.38,102605.0,38.2601,38.3052,38.2149,38.2511,102605.0
2017-02-16 15:00:00,42.38,42.46,42.36,42.41,110126.0,38.2511,38.3233,38.233,38.2781,110126.0
2017-02-16 15:30:00,42.41,42.51,42.34,42.51,438290.0,38.2781,38.3684,38.2149,38.3684,438290.0
2017-02-17 09:30:00,41.92,42.11,41.76,42.06,169889.0,37.8359,38.0074,37.6915,37.9622,169889.0
2017-02-17 10:00:00,42.04,42.06,41.69,41.86,168821.0,37.9442,37.9622,37.6283,37.7817,168821.0
2017-02-17 10:30:00,41.86,41.86,41.51,41.72,110891.0,37.7817,37.7817,37.4658,37.6554,110891.0
2017-02-17 11:00:00,41.72,41.92,41.71,41.75,70788.0,37.6554,37.8359,37.6463,37.6824,70788.0
2017-02-17 11:30:00,41.78,41.86,41.68,41.83,62530.0,37.7095,37.7817,37.6192,37.7546,62530.0
2017-02-17 12:00:00,41.83,41.84,41.75,41.82,42474.0,37.7546,37.7637,37.6824,37.7456,42474.0
2017-02-17 12:30:00,41.83,41.84,41.7,41.78,53577.0,37.7546,37.7637,37.6373,37.7095,53577.0
2017-02-17 13:00:00,41.78,41.81,41.74,41.8,166055.0,37.7095,37.7366,37.6734,37.7276,166055.0
2017-02-17 13:30:00,41.8,41.85,41.77,41.8,58392.0,37.7276,37.7727,37.7005,37.7276,58392.0
2017-02-17 14:00:00,41.8,41.84,41.74,41.75,96358.0,37.7276,37.7637,37.6734,37.6824,96358.0
2017-02-17 14:30:00,41.75,41.81,41.74,41.78,37216.0,37.6824,37.7366,37.6734,37.7095,37216.0
2017-02-17 15:00:00,41.77,41.84,41.75,41.83,53824.0,37.7005,37.7637,37.6824,37.7546,53824.0
2017-02-17 15:30:00,41.82,41.91,41.78,41.91,208836.0,37.7456,37.8268,37.7095,37.8268,208836.0
2017-02-21 09:30:00,42.28,42.61,42.09,42.11,80204.0,38.1608,38.4586,37.9893,38.0074,80204.0
2017-02-21 10:00:00,42.1,42.33,42.07,42.33,75323.0,37.9983,38.2059,37.9713,38.2059,75323.0
2017-02-21 10:30:00,42.33,42.48,42.27,42.46,134302.0,38.2059,38.3413,38.1518,38.3233,134302.0
2017-02-21 11:00:00,42.46,42.6,42.32,42.33,103225.0,38.3233,38.4496,38.1969,38.2059,103225.0
2017-02-21 11:30:00,42.34,42.38,42.24,42.32,167827.0,38.2149,38.2511,38.1247,38.1969,167827.0
2017-02-21 12:00:00,42.34,42.58,42.34,42.55,69451.0,38.2149,38.4316,38.2149,38.4045,69451.0
2017-02-21 12:30:00,42.55,42.58,42.51,42.55,77754.0,38.4045,38.4316,38.3684,38.4045,77754.0
2017-02-21 13:00:00,42.55,42.64,42.52,42.6,116079.0,38.4045,38.4857,38.3774,38.4496,116079.0
2017-02-21 13:30:00,42.6,42.62,42.52,42.62,86299.0,38.4496,38.4677,38.3774,38.4677,86299.0
2017-02-21 14:00:00,42.61,42.81,42.57,42.81,117391.0,38.4586,38.6392,38.4225,38.6392,117391.0
2017-02-21 14:30:00,42.81,42.88,42.74,42.74,75808.0,38.6392,38.7023,38.576,38.576,75808.0
2017-02-21 15:00:00,42.74,42.81,42.72,42.76,102452.0,38.576,38.6392,38.5579,38.594,102452.0
2017-02-21 15:30:00,42.75,42.76,42.65,42.68,167582.0,38.585,38.594,38.4947,38.5218,167582.0
2017-02-22 09:30:00,42.55,42.78,42.17,42.5,184945.0,38.4045,38.6121,38.0615,38.3594,184945.0
2017-02-22 10:00:00,42.5,42.82,42.48,42.67,151226.0,38.3594,38.6482,38.3413,38.5128,151226.0
2017-02-22 10:30:00,42.67,42.85,42.61,42.68,128489.0,38.5128,38.6753,38.4586,38.5218,128489.0
2017-02-22 11:00:00,42.68,42.79,42.61,42.72,87225.0,38.5218,38.6211,38.4586,38.5579,87225.0
2017-02-22 11:30:00,42.72,42.81,42.67,42.72,102272.0,38.5579,38.6392,38.5128,38.5579,102272.0
2017-02-22 12:00:00,42.71,42.8,42.62,42.8,67890.0,38.5489,38.6301,38.4677,38.6301,67890.0
2017-02-22 12:30:00,42.8,42.83,42.72,42.76,58112.0,38.6301,38.6572,38.5579,38.594,58112.0
2017-02-22 13:00:00,42.76,42.79,42.72,42.75,39938.0,38.594,38.6211,38.5579,38.585,39938.0
2017-02-22 13:30:00,42.75,42.79,42.7,42.79,52221.0,38.585,38.6211,38.5399,38.6211,52221.0
2017-02-22 14:00:00,42.78,42.88,42.6,42.74,111336.0,38.6121,38.7023,38.4496,38.576,111336.0
2017-02-22 14:30:00,42.73,42.77,42.62,42.73,79899.0,38.567,38.6031,38.4677,38.567,79899.0
2017-02-22 15:00:00,42.72,42.78,42.67,42.76,79834.0,38.5579,38.6121,38.5128,38.594,79834.0
2017-02-22 15:30:00,42.75,42.77,42.69,42.71,252071.0,38.585,38.6031,38.5308,38.5489,252071.0
2017-02-23 09:30:00,42.68,42.83,42.4,42.7,103930.0,38.5218,38.6572,38.2691,38.5399,103930.0
2017-02-23 10:00:00,42.71,42.78,42.4,42.46,103590.0,38.5489,38.6121,38.2691,38.3233,103590.0
2017-02-23 10:30:00,42.47,42.54,42.25,42.36,142213.0,38.3323,38.3955,38.1337,38.233,142213.0
2017-02-23 11:00:00,42.35,42.52,42.34,42.46,99425.0,38.224,38.3774,38.2149,38.3233,99425.0
2017-02-23 11:30:00,42.46,42.55,42.42,42.47,73044.0,38.3233,38.4045,38.2872,38.3323,73044.0
2017-02-23 12:00:00,42.47,42.61,42.44,42.51,57778.0,38.3323,38.4586,38.3052,38.3684,57778.0
2017-02-23 12:30:00,42.53,42.59,42.48,42.5,35068.0,38.3864,38.4406,38.3413,38.3594,35068.0
2017-02-23 13:00:00,42.51,42.62,42.5,42.53,48354.0,38.3684,38.4677,38.3594,38.3864,48354.0
2017-02-23 13:30:00,42.52,42.7,42.52,42.7,42583.0,38.3774,38.5399,38.3774,38.5399,42583.0
2017-02-23 14:00:00,42.7,42.7,42.61,42.64,61610.0,38.5399,38.5399,38.4586,38.4857,61610.0
2017-02-23 14:30:00,42.65,42.74,42.61,42.72,51913.0,38.4947,38.576,38.4586,38.5579,51913.0
2017-02-23 15:00:00,42.71,42.96,42.71,42.85,207824.0,38.5489,38.7745,38.5489,38.6753,207824.0
2017-02-23 15:30:00,42.86,42.96,42.83,42.92,297916.0,38.6843,38.7745,38.6572,38.7384,297916.0
2017-02-24 09:30:00,42.34,42.34,41.95,42.29,110721.0,38.2241,38.2241,37.872,38.179,110721.0
2017-02-24 10:00:00,42.29,42.32,41.89,41.9,125526.0,38.179,38.2061,37.8179,37.8269,125526.0
2017-02-24 10:30:00,41.9,41.9,41.62,41.86,103501.0,37.8269,37.8269,37.5741,37.7908,103501.0
2017-02-24 11:00:00,41.84,42.04,41.79,41.89,112798.0,37.7727,37.9533,37.7276,37.8179,112798.0
2017-02-24 11:30:00,41.89,41.9,41.76,41.81,39161.0,37.8179,37.8269,37.7005,37.7456,39161.0
2017-02-24 12:00:00,41.81,42.02,41.8,41.98,29313.0,37.7456,37.9352,37.7366,37.8991,29313.0
2017-02-24 12:30:00,41.97,42.0,41.88,41.89,31577.0,37.8901,37.9172,37.8088,37.8179,31577.0
2017-02-24 13:00:00,41.88,41.9,41.73,41.73,28152.0,37.8088,37.8269,37.6734,37.6734,28152.0
2017-02-24 13:30:00,41.73,41.84,41.71,41.84,47150.0,37.6734,37.7727,37.6554,37.7727,47150.0
2017-02-24 14:00:00,41.84,41.9,41.82,41.88,56506.0,37.7727,37.8269,37.7547,37.8088,56506.0
2017-02-24 14:30:00,41.87,41.87,41.68,41.69,63410.0,37.7998,37.7998,37.6283,37.6373,63410.0
2017-02-24 15:00:00,41.69,41.8,41.66,41.76,105056.0,37.6373,37.7366,37.6102,37.7005,105056.0
2017-02-24 15:30:00,41.75,41.76,41.58,41.68,485948.0,37.6915,37.7005,37.538,37.6283,485948.0
2017-02-27 09:30:00,41.69,41.75,41.39,41.56,114862.0,37.6373,37.6915,37.3665,37.5199,114862.0
2017-02-27 10:00:00,41.57,41.76,41.5,41.57,101653.0,37.529,37.7005,37.4658,37.529,101653.0
2017-02-27 10:30:00,41.57,41.72,41.55,41.55,58997.0,37.529,37.6644,37.5109,37.5109,58997.0
2017-02-27 11:00:00,41.56,41.62,41.52,41.53,54292.0,37.5199,37.5741,37.4838,37.4929,54292.0
2017-02-27 11:30:00,41.53,41.53,41.35,41.4,63709.0,37.4929,37.4929,37.3304,37.3755,63709.0
2017-02-27 12:00:00,41.39,41.46,41.34,41.38,70244.0,37.3665,37.4297,37.3213,37.3574,70244.0
2017-02-27 12:30:00,41.4,41.44,41.34,41.41,69549.0,37.3755,37.4116,37.3213,37.3845,69549.0
2017-02-27 13:00:00,41.42,41.53,41.36,41.49,86593.0,37.3935,37.4929,37.3394,37.4567,86593.0
2017-02-27 13:30:00,41.48,41.51,41.41,41.41,141343.0,37.4477,37.4748,37.3845,37.3845,141343.0
2017-02-27 14:00:00,41.41,41.46,41.4,41.45,118752.0,37.3845,37.4297,37.3755,37.4206,118752.0
2017-02-27 14:30:00,41.45,41.56,41.41,41.41,127083.0,37.4206,37.5199,37.3845,37.3845,127083.0
2017-02-27 15:00:00,41.41,41.54,41.39,41.45,153235.0,37.3845,37.5019,37.3665,37.4206,153235.0
2017-02-27 15:30:00,41.45,41.54,41.41,41.49,489728.0,37.4206,37.5019,37.3845,37.4567,489728.0
2017-02-28 09:30:00,41.13,41.34,40.9,41.1,101040.0,37.1317,37.3213,36.9241,37.1047,101040.0
2017-02-28 10:00:00,41.09,41.21,40.87,40.87,70845.0,37.0956,37.204,36.897,36.897,70845.0
2017-02-28 10:30:00,40.89,41.01,40.88,40.94,61378.0,36.9151,37.0234,36.906,36.9602,61378.0
2017-02-28 11:00:00,40.95,40.98,40.9,40.91,51307.0,36.9692,36.9963,36.9241,36.9331,51307.0
2017-02-28 11:30:00,40.91,41.11,40.89,41.11,66201.0,36.9331,37.1137,36.9151,37.1137,66201.0
2017-02-28 12:00:00,41.11,41.11,40.77,40.86,201501.0,37.1137,37.1137,36.8067,36.888,201501.0
2017-02-28 12:30:00,40.86,40.9,40.68,40.84,87199.0,36.888,36.9241,36.7255,36.8699,87199.0
2017-02-28 13:00:00,40.84,40.98,40.79,40.91,74184.0,36.8699,36.9963,36.8248,36.9331,74184.0
2017-02-28 13:30:00,40.92,40.97,40.88,40.91,55179.0,36.9422,36.9873,36.906,36.9331,55179.0
2017-02-28 14:00:00,40.92,41.01,40.88,41.01,132590.0,36.9422,37.0234,36.906,37.0234,132590.0
2017-02-28 14:30:00,41.01,41.07,40.96,41.03,80656.0,37.0234,37.0776,36.9783,37.0415,80656.0
2017-02-28 15:00:00,41.02,41.24,40.98,41.24,141177.0,37.0324,37.231,36.9963,37.231,141177.0
2017-02-28 15:30:00,41.23,41.28,41.14,41.22,407692.0,37.222,37.2672,37.1408,37.213,407692.0
2017-03-01 09:30:00,42.25,42.56,42.01,42.55,330715.0,38.1429,38.4227,37.9262,38.4137,330715.0
2017-03-01 10:00:00,42.62,42.85,42.44,42.82,176948.0,38.4769,38.6845,38.3144,38.6575,176948.0
2017-03-01 10:30:00,42.82,42.82,42.58,42.65,89084.0,38.6575,38.6575,38.4408,38.504,89084.0
2017-03-01 11:00:00,42.65,42.79,42.62,42.71,99191.0,38.504,38.6304,38.4769,38.5581,99191.0
2017-03-01 11:30:00,42.71,42.74,42.61,42.65,61847.0,38.5581,38.5852,38.4679,38.504,61847.0
2017-03-01 12:00:00,42.66,42.71,42.55,42.61,57480.0,38.513,38.5581,38.4137,38.4679,57480.0
2017-03-01 12:30:00,42.63,42.64,42.49,42.52,72034.0,38.4859,38.495,38.3595,38.3866,72034.0
2017-03-01 13:00:00,42.53,42.65,42.53,42.64,36734.0,38.3956,38.504,38.3956,38.495,36734.0
2017-03-01 13:30:00,42.64,42.78,42.55,42.75,79306.0,38.495,38.6213,38.4137,38.5943,79306.0
2017-03-01 14:00:00,42.75,42.8,42.64,42.76,56843.0,38.5943,38.6394,38.495,38.6033,56843.0
2017-03-01 14:30:00,42.75,42.77,42.7,42.75,44507.0,38.5943,38.6123,38.5491,38.5943,44507.0
2017-03-01 15:00:00,42.75,42.76,42.65,42.67,83337.0,38.5943,38.6033,38.504,38.522,83337.0
2017-03-01 15:30:00,42.67,42.68,42.49,42.5,249625.0,38.522,38.5311,38.3595,38.3686,249625.0
2017-03-02 09:30:00,42.69,42.7,42.34,42.47,41772.0,38.5401,38.5491,38.2241,38.3415,41772.0
2017-03-02 10:00:00,42.46,42.47,42.19,42.33,169678.0,38.3325,38.3415,38.0887,38.2151,169678.0
2017-03-02 10:30:00,42.33,42.42,42.27,42.32,69019.0,38.2151,38.2963,38.1609,38.2061,69019.0
2017-03-02 11:00:00,42.31,42.34,41.99,42.0,103389.0,38.197,38.2241,37.9081,37.9172,103389.0
2017-03-02 11:30:00,42.01,42.06,41.89,41.97,31760.0,37.9262,37.9713,37.8179,37.8901,31760.0
2017-03-02 12:00:00,41.97,41.99,41.83,41.85,118022.0,37.8901,37.9081,37.7637,37.7817,118022.0
2017-03-02 12:30:00,41.85,41.93,41.81,41.93,47973.0,37.7817,37.854,37.7456,37.854,47973.0
2017-03-02 13:00:00,41.91,42.02,41.9,42.02,68381.0,37.8359,37.9352,37.8269,37.9352,68381.0
2017-03-02 13:30:00,42.01,42.05,41.96,42.02,79997.0,37.9262,37.9623,37.8811,37.9352,79997.0
2017-03-02 14:00:00,42.02,42.07,41.9,42.03,78250.0,37.9352,37.9804,37.8269,37.9443,78250.0
2017-03-02 14:30:00,42.03,42.11,42.01,42.09,81007.0,37.9443,38.0165,37.9262,37.9984,81007.0
2017-03-02 15:00:00,42.07,42.08,41.87,41.96,122614.0,37.9804,37.9894,37.7998,37.8811,122614.0
2017-03-02 15:30:00,41.96,42.02,41.82,41.89,282703.0,37.8811,37.9352,37.7547,37.8179,282703.0
2017-03-03 09:30:00,41.86,42.22,41.74,41.76,96572.0,37.7908,38.1158,37.6824,37.7005,96572.0
2017-03-03 10:00:00,41.77,42.07,41.77,42.01,59636.0,37.7095,37.9804,37.7095,37.9262,59636.0
2017-03-03 10:30:00,42.0,42.15,41.91,42.02,34436.0,37.9172,38.0526,37.8359,37.9352,34436.0
2017-03-03 11:00:00,41.99,42.1,41.95,41.96,54787.0,37.9081,38.0074,37.872,37.8811,54787.0
2017-03-03 11:30:00,41.97,41.99,41.9,41.95,46487.0,37.8901,37.9081,37.8269,37.872,46487.0
2017-03-03 12:00:00,41.96,42.08,41.93,42.08,15915.0,37.8811,37.9894,37.854,37.9894,15915.0
2017-03-03 12:30:00,42.05,42.21,42.05,42.2,27472.0,37.9623,38.1068,37.9623,38.0977,27472.0
2017-03-03 13:00:00,42.2,42.31,42.15,42.29,54893.0,38.0977,38.197,38.0526,38.179,54893.0
2017-03-03 13:30:00,42.29,42.35,42.23,42.26,27359.0,38.179,38.2331,38.1248,38.1519,27359.0
2017-03-03 14:00:00,42.25,42.27,42.11,42.13,52196.0,38.1429,38.1609,38.0165,38.0345,52196.0
2017-03-03 14:30:00,42.12,42.14,42.08,42.13,45296.0,38.0255,38.0436,37.9894,38.0345,45296.0
2017-03-03 15:00:00,42.12,42.12,42.06,42.09,65035.0,38.0255,38.0255,37.9713,37.9984,65035.0
2017-03-03 15:30:00,42.1,42.17,41.97,41.99,263643.0,38.0074,38.0706,37.8901,37.9081,263643.0
2017-03-06 09:30:00,41.74,41.84,41.59,41.7,72225.0,37.6824,37.7727,37.547,37.6463,72225.0
2017-03-06 10:00:00,41.68,41.75,41.6,41.62,75020.0,37.6283,37.6915,37.5561,37.5741,75020.0
2017-03-06 10:30:00,41.59,41.59,41.39,41.41,47024.0,37.547,37.547,37.3665,37.3845,47024.0
2017-03-06 11:00:00,41.41,41.5,41.39,41.47,37025.0,37.3845,37.4658,37.3665,37.4387,37025.0
2017-03-06 11:30:00,41.46,41.57,41.45,41.47,30124.0,37.4297,37.529,37.4206,37.4387,30124.0
2017-03-06 12:00:00,41.45,41.51,41.4,41.44,24342.0,37.4206,37.4748,37.3755,37.4116,24342.0
2017-03-06 12:30:00,41.45,41.54,41.43,41.46,22111.0,37.4206,37.5019,37.4026,37.4297,22111.0
2017-03-06 13:00:00,41.46,41.54,41.45,41.5,30419.0,37.4297,37.5019,37.4206,37.4658,30419.0
2017-03-06 13:30:00,41.5,41.51,41.39,41.41,43288.0,37.4658,37.4748,37.3665,37.3845,43288.0
2017-03-06 14:00:00,41.41,41.53,41.39,41.42,67414.0,37.3845,37.4929,37.3665,37.3935,67414.0
2017-03-06 14:30:00,41.42,41.45,41.37,41.44,83681.0,37.3935,37.4206,37.3484,37.4116,83681.0
2017-03-06 15:00:00,41.45,41.63,41.44,41.47,86814.0,37.4206,37.5831,37.4116,37.4387,86814.0
2017-03-06 15:30:00,41.48,41.55,41.34,41.34,313908.0,37.4477,37.5109,37.3213,37.3213,313908.0
2017-03-07 09:30:00,41.24,41.28,40.73,41.02,140805.0,37.231,37.2672,36.7706,37.0324,140805.0
2017-03-07 10:00:00,41.02,41.2,40.99,41.12,91611.0,37.0324,37.1949,37.0053,37.1227,91611.0
2017-03-07 10:30:00,41.14,41.26,41.06,41.08,82189.0,37.1408,37.2491,37.0685,37.0866,82189.0
2017-03-07 11:00:00,41.09,41.17,40.98,40.99,88270.0,37.0956,37.1679,36.9963,37.0053,88270.0
2017-03-07 11:30:00,40.99,40.99,40.82,40.88,144892.0,37.0053,37.0053,36.8519,36.906,144892.0
2017-03-07 12:00:00,40.89,40.96,40.84,40.96,167530.0,36.9151,36.9783,36.8699,36.9783,167530.0
2017-03-07 12:30:00,40.96,41.07,40.94,41.07,116529.0,36.9783,37.0776,36.9602,37.0776,116529.0
2017-03-07 13:00:00,41.07,41.25,41.05,41.23,180046.0,37.0776,37.2401,37.0595,37.222,180046.0
2017-03-07 13:30:00,41.24,41.25,41.07,41.07,60899.0,37.231,37.2401,37.0776,37.0776,60899.0
2017-03-07 14:00:00,41.07,41.09,41.02,41.04,168022.0,37.0776,37.0956,37.0324,37.0505,168022.0
2017-03-07 14:30:00,41.04,41.14,41.02,41.12,135458.0,37.0505,37.1408,37.0324,37.1227,135458.0
2017-03-07 15:00:00,41.12,41.12,41.05,41.1,162811.0,37.1227,37.1227,37.0595,37.1047,162811.0
2017-03-07 15:30:00,41.1,41.17,41.06,41.09,304786.0,37.1047,37.1679,37.0685,37.0956,304786.0
2017-03-08 09:30:00,41.97,42.01,41.35,41.63,251252.0,37.8901,37.9262,37.3304,37.5831,251252.0
2017-03-08 10:00:00,41.67,41.81,41.64,41.77,237587.0,37.6192,37.7456,37.5922,37.7095,237587.0
2017-03-08 10:30:00,41.77,41.88,41.71,41.73,181835.0,37.7095,37.8088,37.6554,37.6734,181835.0
2017-03-08 11:00:00,41.74,41.79,41.63,41.71,176582.0,37.6824,37.7276,37.5831,37.6554,176582.0
2017-03-08 11:30:00,41.71,41.71,41.56,41.61,115985.0,37.6554,37.6554,37.5199,37.5651,115985.0
2017-03-08 12:00:00,41.6,41.69,41.56,41.67,92421.0,37.5561,37.6373,37.5199,37.6192,92421.0
2017-03-08 12:30:00,41.69,41.7,41.6,41.63,78753.0,37.6373,37.6463,37.5561,37.5831,78753.0
2017-03-08 13:00:00,41.62,41.65,41.59,41.6,86925.0,37.5741,37.6012,37.547,37.5561,86925.0
2017-03-08 13:30:00,41.6,41.62,41.44,41.45,119960.0,37.5561,37.5741,37.4116,37.4206,119960.0
2017-03-08 14:00:00,41.46,41.46,41.16,41.18,111841.0,37.4297,37.4297,37.1588,37.1769,111841.0
2017-03-08 14:30:00,41.18,41.23,41.14,41.16,145789.0,37.1769,37.222,37.1408,37.1588,145789.0
2017-03-08 15:00:00,41.17,41.25,41.02,41.05,268312.0,37.1679,37.2401,37.0324,37.0595,268312.0
2017-03-08 15:30:00,41.05,41.16,40.96,40.98,294079.0,37.0595,37.1588,36.9783,36.9963,294079.0
2017-03-09 09:30:00,41.24,41.33,41.0,41.18,89300.0,37.231,37.3123,37.0144,37.1769,89300.0
2017-03-09 10:00:00,41.21,41.36,41.14,41.16,93698.0,37.204,37.3394,37.1408,37.1588,93698.0
2017-03-09 10:30:00,41.16,41.23,41.06,41.2,84955.0,37.1588,37.222,37.0685,37.1949,84955.0
2017-03-09 11:00:00,41.2,41.23,41.1,41.2,51690.0,37.1949,37.222,37.1047,37.1949,51690.0
2017-03-09 11:30:00,41.21,41.33,41.2,41.23,62586.0,37.204,37.3123,37.1949,37.222,62586.0
2017-03-09 12:00:00,41.23,41.29,41.2,41.23,44630.0,37.222,37.2762,37.1949,37.222,44630.0
2017-03-09 12:30:00,41.23,41.25,41.18,41.2,32728.0,37.222,37.2401,37.1769,37.1949,32728.0
2017-03-09 13:00:00,41.18,41.2,41.05,41.05,106336.0,37.1769,37.1949,37.0595,37.0595,106336.0
2017-03-09 13:30:00,41.05,41.05,40.85,40.87,63210.0,37.0595,37.0595,36.879,36.897,63210.0
2017-03-09 14:00:00,40.87,40.87,40.59,40.73,88609.0,36.897,36.897,36.6442,36.7706,88609.0
2017-03-09 14:30:00,40.72,40.78,40.65,40.76,57923.0,36.7616,36.8158,36.6984,36.7977,57923.0
2017-03-09 15:00:00,40.77,40.78,40.72,40.76,90508.0,36.8067,36.8158,36.7616,36.7977,90508.0
2017-03-09 15:30:00,40.77,40.82,40.76,40.79,221907.0,36.8067,36.8519,36.7977,36.8248,221907.0
2017-03-10 09:30:00,40.89,41.14,40.64,40.86,100479.0,36.9151,37.1408,36.6894,36.888,100479.0
2017-03-10 10:00:00,40.88,41.08,40.86,40.93,79961.0,36.906,37.0866,36.888,36.9512,79961.0
2017-03-10 10:30:00,40.91,41.04,40.89,40.97,78912.0,36.9331,37.0505,36.9151,36.9873,78912.0
2017-03-10 11:00:00,40.97,41.01,40.77,40.9,121361.0,36.9873,37.0234,36.8067,36.9241,121361.0
2017-03-10 11:30:00,40.9,40.95,40.67,40.67,76936.0,36.9241,36.9692,36.7165,36.7165,76936.0
2017-03-10 12:00:00,40.69,40.74,40.62,40.64,57743.0,36.7345,36.7797,36.6713,36.6894,57743.0
2017-03-10 12:30:00,40.63,40.63,40.36,40.45,42871.0,36.6803,36.6803,36.4366,36.5178,42871.0
2017-03-10 13:00:00,40.46,40.46,40.3,40.42,36302.0,36.5269,36.5269,36.3824,36.4908,36302.0
2017-03-10 13:30:00,40.42,40.49,40.37,40.45,51038.0,36.4908,36.554,36.4456,36.5178,51038.0
2017-03-10 14:00:00,40.46,40.56,40.41,40.52,44479.0,36.5269,36.6172,36.4817,36.581,44479.0
2017-03-10 14:30:00,40.52,40.57,40.49,40.54,61072.0,36.581,36.6262,36.554,36.5991,61072.0
2017-03-10 15:00:00,40.54,40.59,40.44,40.5,95820.0,36.5991,36.6442,36.5088,36.563,95820.0
2017-03-10 15:30:00,40.5,40.59,40.48,40.57,206150.0,36.563,36.6442,36.5449,36.6262,206150.0
2017-03-13 09:30:00,40.69,40.7,40.32,40.6,152616.0,36.7345,36.7435,36.4005,36.6533,152616.0
2017-03-13 10:00:00,40.6,40.88,40.6,40.85,92398.0,36.6533,36.906,36.6533,36.879,92398.0
2017-03-13 10:30:00,40.87,40.93,40.81,40.9,63728.0,36.897,36.9512,36.8428,36.9241,63728.0
2017-03-13 11:00:00,40.9,40.9,40.57,40.57,64306.0,36.9241,36.9241,36.6262,36.6262,64306.0
2017-03-13 11:30:00,40.58,40.67,40.55,40.67,205305.0,36.6352,36.7165,36.6081,36.7165,205305.0
2017-03-13 12:00:00,40.67,40.71,40.59,40.61,64731.0,36.7165,36.7526,36.6442,36.6623,64731.0
2017-03-13 12:30:00,40.62,40.73,40.53,40.72,71547.0,36.6713,36.7706,36.5901,36.7616,71547.0
2017-03-13 13:00:00,40.71,40.78,40.7,40.78,58003.0,36.7526,36.8158,36.7435,36.8158,58003.0
2017-03-13 13:30:00,40.79,40.82,40.75,40.81,47218.0,36.8248,36.8519,36.7887,36.8428,47218.0
2017-03-13 14:00:00,40.8,40.83,40.75,40.78,47867.0,36.8338,36.8609,36.7887,36.8158,47867.0
2017-03-13 14:30:00,40.78,40.83,40.73,40.78,41001.0,36.8158,36.8609,36.7706,36.8158,41001.0
2017-03-13 15:00:00,40.79,40.79,40.65,40.69,73310.0,36.8248,36.8248,36.6984,36.7345,73310.0
2017-03-13 15:30:00,40.69,40.81,40.64,40.81,282263.0,36.7345,36.8428,36.6894,36.8428,282263.0
2017-03-14 09:30:00,40.54,40.55,40.08,40.08,85562.0,36.5991,36.6081,36.1838,36.1838,85562.0
2017-03-14 10:00:00,40.08,40.19,40.0,40.1,76685.0,36.1838,36.2831,36.1116,36.2019,76685.0
2017-03-14 10:30:00,40.08,40.15,39.94,40.1,94219.0,36.1838,36.247,36.0574,36.2019,94219.0
2017-03-14 11:00:00,40.11,40.26,40.04,40.23,84318.0,36.2109,36.3463,36.1477,36.3192,84318.0
2017-03-14 11:30:00,40.22,40.29,40.17,40.24,38299.0,36.3102,36.3734,36.2651,36.3283,38299.0
2017-03-14 12:00:00,40.26,40.29,40.11,40.14,46870.0,36.3463,36.3734,36.2109,36.238,46870.0
2017-03-14 12:30:00,40.14,40.2,40.1,40.18,34822.0,36.238,36.2921,36.2019,36.2741,34822.0
2017-03-14 13:00:00,40.18,40.35,40.15,40.35,22275.0,36.2741,36.4276,36.247,36.4276,22275.0
2017-03-14 13:30:00,40.34,40.38,40.3,40.38,26309.0,36.4185,36.4546,36.3824,36.4546,26309.0
2017-03-14 14:00:00,40.38,40.41,40.27,40.3,138938.0,36.4546,36.4817,36.3553,36.3824,138938.0
2017-03-14 14:30:00,40.31,40.43,40.3,40.41,39774.0,36.3915,36.4998,36.3824,36.4817,39774.0
2017-03-14 15:00:00,40.42,40.54,40.41,40.48,78281.0,36.4908,36.5991,36.4817,36.5449,78281.0
2017-03-14 15:30:00,40.48,40.52,40.42,40.5,179935.0,36.5449,36.581,36.4908,36.563,179935.0
2017-03-15 09:30:00,40.5,40.79,40.41,40.53,109355.0,36.563,36.8248,36.4817,36.5901,109355.0
2017-03-15 10:00:00,40.54,40.68,40.51,40.57,92247.0,36.5991,36.7255,36.572,36.6262,92247.0
2017-03-15 10:30:00,40.57,40.58,40.44,40.54,159065.0,36.6262,36.6352,36.5088,36.5991,159065.0
2017-03-15 11:00:00,40.54,40.65,40.52,40.55,71945.0,36.5991,36.6984,36.581,36.6081,71945.0
2017-03-15 11:30:00,40.52,40.6,40.48,40.58,81472.0,36.581,36.6533,36.5449,36.6352,81472.0
2017-03-15 12:00:00,40.59,40.74,40.57,40.71,71359.0,36.6442,36.7797,36.6262,36.7526,71359.0
2017-03-15 12:30:00,40.72,40.76,40.57,40.59,109917.0,36.7616,36.7977,36.6262,36.6442,109917.0
2017-03-15 13:00:00,40.59,40.7,40.58,40.69,299897.0,36.6442,36.7435,36.6352,36.7345,299897.0
2017-03-15 13:30:00,40.68,40.69,40.49,40.52,55947.0,36.7255,36.7345,36.554,36.581,55947.0
2017-03-15 14:00:00,40.53,40.53,40.11,40.25,291644.0,36.5901,36.5901,36.2109,36.3373,291644.0
2017-03-15 14:30:00,40.24,40.37,40.17,40.21,184436.0,36.3283,36.4456,36.2651,36.3012,184436.0
2017-03-15 15:00:00,40.2,40.22,40.02,40.19,198983.0,36.2921,36.3102,36.1296,36.2831,198983.0
2017-03-15 15:30:00,40.19,40.4,40.18,40.38,396556.0,36.2831,36.4727,36.2741,36.4546,396556.0
2017-03-16 09:30:00,40.88,41.04,40.55,41.02,79571.0,36.906,37.0505,36.6081,37.0324,79571.0
2017-03-16 10:00:00,41.02,41.13,40.88,40.91,119250.0,37.0324,37.1317,36.906,36.9331,119250.0
2017-03-16 10:30:00,40.91,41.11,40.8,41.1,269879.0,36.9331,37.1137,36.8338,37.1047,269879.0
2017-03-16 11:00:00,41.1,41.1,40.8,40.83,173773.0,37.1047,37.1047,36.8338,36.8609,173773.0
2017-03-16 11:30:00,40.81,41.0,40.81,40.91,77765.0,36.8428,37.0144,36.8428,36.9331,77765.0
2017-03-16 12:00:00,40.93,40.96,40.81,40.91,58589.0,36.9512,36.9783,36.8428,36.9331,58589.0
2017-03-16 12:30:00,40.9,40.94,40.87,40.88,46743.0,36.9241,36.9602,36.897,36.906,46743.0
2017-03-16 13:00:00,40.89,40.95,40.85,40.85,40129.0,36.9151,36.9692,36.879,36.879,40129.0
2017-03-16 13:30:00,40.84,41.0,40.84,40.91,64047.0,36.8699,37.0144,36.8699,36.9331,64047.0
2017-03-16 14:00:00,40.92,40.98,40.9,40.94,72126.0,36.9422,36.9963,36.9241,36.9602,72126.0
2017-03-16 14:30:00,40.95,40.99,40.82,40.83,116482.0,36.9692,37.0053,36.8519,36.8609,116482.0
2017-03-16 15:00:00,40.83,40.97,40.77,40.96,201877.0,36.8609,36.9873,36.8067,36.9783,201877.0
2017-03-16 15:30:00,40.95,41.06,40.92,41.05,263633.0,36.9692,37.0685,36.9422,37.0595,263633.0
2017-03-17 09:30:00,41.09,41.26,40.65,40.65,56713.0,37.0956,37.2491,36.6984,36.6984,56713.0
2017-03-17 10:00:00,40.7,40.86,40.48,40.54,106004.0,36.7435,36.888,36.5449,36.5991,106004.0
2017-03-17 10:30:00,40.54,40.56,40.35,40.38,127014.0,36.5991,36.6172,36.4276,36.4546,127014.0
2017-03-17 11:00:00,40.38,40.39,40.13,40.13,81527.0,36.4546,36.4637,36.229,36.229,81527.0
2017-03-17 11:30:00,40.11,40.31,40.04,40.27,71547.0,36.2109,36.3915,36.1477,36.3553,71547.0
2017-03-17 12:00:00,40.27,40.3,40.21,40.22,41908.0,36.3553,36.3824,36.3012,36.3102,41908.0
2017-03-17 12:30:00,40.22,40.25,40.19,40.22,79102.0,36.3102,36.3373,36.2831,36.3102,79102.0
2017-03-17 13:00:00,40.22,40.25,40.16,40.21,125610.0,36.3102,36.3373,36.256,36.3012,125610.0
2017-03-17 13:30:00,40.21,40.38,40.2,40.27,185798.0,36.3012,36.4546,36.2921,36.3553,185798.0
2017-03-17 14:00:00,40.27,40.31,40.2,40.2,88958.0,36.3553,36.3915,36.2921,36.2921,88958.0
2017-03-17 14:30:00,40.21,40.23,40.14,40.17,88752.0,36.3012,36.3192,36.238,36.2651,88752.0
2017-03-17 15:00:00,40.18,40.2,39.91,39.93,120086.0,36.2741,36.2921,36.0303,36.0484,120086.0
2017-03-17 15:30:00,39.92,40.06,39.85,39.93,340981.0,36.0394,36.1658,35.9762,36.0484,340981.0
2017-03-20 09:30:00,39.74,39.83,39.37,39.45,79877.0,35.8769,35.9581,35.5428,35.6151,79877.0
2017-03-20 10:00:00,39.39,39.48,39.29,39.36,132128.0,35.5609,35.6421,35.4706,35.5338,132128.0
2017-03-20 10:30:00,39.36,39.58,39.27,39.58,89751.0,35.5338,35.7324,35.4526,35.7324,89751.0
2017-03-20 11:00:00,39.56,39.65,39.51,39.55,58161.0,35.7144,35.7956,35.6692,35.7053,58161.0
2017-03-20 11:30:00,39.53,39.6,39.48,39.59,34897.0,35.6873,35.7505,35.6421,35.7414,34897.0
2017-03-20 12:00:00,39.59,39.67,39.5,39.64,72512.0,35.7414,35.8137,35.6602,35.7866,72512.0
2017-03-20 12:30:00,39.66,39.75,39.61,39.63,28382.0,35.8046,35.8859,35.7595,35.7776,28382.0
2017-03-20 13:00:00,39.63,39.63,39.54,39.62,61125.0,35.7776,35.7776,35.6963,35.7685,61125.0
2017-03-20 13:30:00,39.62,39.7,39.47,39.49,64377.0,35.7685,35.8408,35.6331,35.6512,64377.0
2017-03-20 14:00:00,39.49,39.49,39.39,39.42,104550.0,35.6512,35.6512,35.5609,35.588,104550.0
2017-03-20 14:30:00,39.43,39.46,39.31,39.44,76115.0,35.597,35.6241,35.4887,35.606,76115.0
2017-03-20 15:00:00,39.44,39.44,39.35,39.4,117217.0,35.606,35.606,35.5248,35.5699,117217.0
2017-03-20 15:30:00,39.4,39.49,39.25,39.26,250907.0,35.5699,35.6512,35.4345,35.4435,250907.0
2017-03-21 09:30:00,39.52,39.52,39.02,39.05,57046.0,35.6782,35.6782,35.2269,35.2539,57046.0
2017-03-21 10:00:00,39.04,39.08,38.84,38.86,74105.0,35.2449,35.281,35.0644,35.0824,74105.0
2017-03-21 10:30:00,38.84,38.88,38.54,38.59,85511.0,35.0644,35.1005,34.7935,34.8387,85511.0
2017-03-21 11:00:00,38.6,38.62,37.93,38.05,130671.0,34.8477,34.8657,34.2428,34.3511,130671.0
2017-03-21 11:30:00,38.06,38.19,37.87,38.19,131150.0,34.3602,34.4775,34.1886,34.4775,131150.0
2017-03-21 12:00:00,38.2,38.27,38.07,38.11,118802.0,34.4866,34.5498,34.3692,34.4053,118802.0
2017-03-21 12:30:00,38.13,38.16,37.9,38.0,119614.0,34.4234,34.4505,34.2157,34.306,119614.0
2017-03-21 13:00:00,38.01,38.05,37.92,37.99,95398.0,34.315,34.3511,34.2338,34.297,95398.0
2017-03-21 13:30:00,37.99,38.05,37.89,37.91,92124.0,34.297,34.3511,34.2067,34.2248,92124.0
2017-03-21 14:00:00,37.91,38.16,37.91,38.08,106663.0,34.2248,34.4505,34.2248,34.3782,106663.0
2017-03-21 14:30:00,38.07,38.15,37.9,37.99,87766.0,34.3692,34.4414,34.2157,34.297,87766.0
2017-03-21 15:00:00,37.98,38.04,37.93,37.98,89256.0,34.288,34.3421,34.2428,34.288,89256.0
2017-03-21 15:30:00,37.97,38.01,37.8,37.87,251531.0,34.2789,34.315,34.1255,34.1886,251531.0
2017-03-22 09:30:00,37.52,37.62,36.89,37.43,393381.0,33.8727,33.9629,33.3039,33.7914,393381.0
2017-03-22 10:00:00,37.44,37.75,37.4,37.67,133122.0,33.8004,34.0803,33.7643,34.0081,133122.0
2017-03-22 10:30:00,37.65,38.02,37.64,37.99,154706.0,33.99,34.3241,33.981,34.297,154706.0
2017-03-22 11:00:00,37.98,38.0,37.81,37.9,59257.0,34.288,34.306,34.1345,34.2157,59257.0
2017-03-22 11:30:00,37.91,37.92,37.72,37.8,40275.0,34.2248,34.2338,34.0532,34.1255,40275.0
2017-03-22 12:00:00,37.78,37.78,37.45,37.46,41656.0,34.1074,34.1074,33.8095,33.8185,41656.0
2017-03-22 12:30:00,37.45,37.47,37.25,37.38,121462.0,33.8095,33.8275,33.6289,33.7463,121462.0
2017-03-22 13:00:00,37.37,37.37,37.24,37.27,111376.0,33.7373,33.7373,33.6199,33.647,111376.0
2017-03-22 13:30:00,37.28,37.37,37.26,37.29,138922.0,33.656,33.7373,33.6379,33.665,138922.0
2017-03-22 14:00:00,37.29,37.41,37.29,37.34,129785.0,33.665,33.7734,33.665,33.7102,129785.0
2017-03-22 14:30:00,37.36,37.45,37.31,37.41,209091.0,33.7282,33.8095,33.6831,33.7734,209091.0
2017-03-22 15:00:00,37.4,37.56,37.31,37.4,279970.0,33.7643,33.9088,33.6831,33.7643,279970.0
2017-03-22 15:30:00,37.4,37.47,37.33,37.36,411503.0,33.7643,33.8275,33.7011,33.7282,411503.0
2017-03-23 09:30:00,37.3,37.51,37.14,37.51,172363.0,33.6741,33.8636,33.5296,33.8636,172363.0
2017-03-23 10:00:00,37.5,37.64,37.46,37.6,113287.0,33.8546,33.981,33.8185,33.9449,113287.0
2017-03-23 10:30:00,37.61,37.88,37.54,37.75,202802.0,33.9539,34.1977,33.8907,34.0803,202802.0
2017-03-23 11:00:00,37.77,38.03,37.72,37.88,224645.0,34.0984,34.3331,34.0532,34.1977,224645.0
2017-03-23 11:30:00,37.88,37.95,37.69,37.76,80543.0,34.1977,34.2609,34.0261,34.0893,80543.0
2017-03-23 12:00:00,37.75,37.84,37.69,37.69,79118.0,34.0803,34.1616,34.0261,34.0261,79118.0
2017-03-23 12:30:00,37.68,37.94,37.67,37.93,49930.0,34.0171,34.2518,34.0081,34.2428,49930.0
2017-03-23 13:00:00,37.92,37.92,37.6,37.61,84896.0,34.2338,34.2338,33.9449,33.9539,84896.0
2017-03-23 13:30:00,37.61,37.79,37.61,37.7,45718.0,33.9539,34.1164,33.9539,34.0352,45718.0
2017-03-23 14:00:00,37.69,37.74,37.65,37.72,170041.0,34.0261,34.0713,33.99,34.0532,170041.0
2017-03-23 14:30:00,37.73,37.75,37.65,37.71,112320.0,34.0623,34.0803,33.99,34.0442,112320.0
2017-03-23 15:00:00,37.7,37.7,37.58,37.6,95159.0,34.0352,34.0352,33.9268,33.9449,95159.0
2017-03-23 15:30:00,37.6,37.62,37.43,37.45,429119.0,33.9449,33.9629,33.7914,33.8095,429119.0
2017-03-24 09:30:00,37.65,37.82,37.46,37.68,92497.0,33.99,34.1435,33.8185,34.0171,92497.0
2017-03-24 10:00:00,37.69,37.77,37.6,37.67,99826.0,34.0261,34.0984,33.9449,34.0081,99826.0
2017-03-24 10:30:00,37.68,37.84,37.63,37.75,111854.0,34.0171,34.1616,33.972,34.0803,111854.0
2017-03-24 11:00:00,37.76,37.86,37.71,37.71,72112.0,34.0893,34.1796,34.0442,34.0442,72112.0
2017-03-24 11:30:00,37.7,37.8,37.7,37.76,80102.0,34.0352,34.1255,34.0352,34.0893,80102.0
2017-03-24 12:00:00,37.73,37.77,37.51,37.61,52657.0,34.0623,34.0984,33.8636,33.9539,52657.0
2017-03-24 12:30:00,37.63,37.67,37.55,37.57,40636.0,33.972,34.0081,33.8998,33.9178,40636.0
2017-03-24 13:00:00,37.57,37.6,37.45,37.57,96144.0,33.9178,33.9449,33.8095,33.9178,96144.0
2017-03-24 13:30:00,37.57,37.6,37.46,37.47,68975.0,33.9178,33.9449,33.8185,33.8275,68975.0
2017-03-24 14:00:00,37.5,37.54,37.4,37.42,54284.0,33.8546,33.8907,33.7643,33.7824,54284.0
2017-03-24 14:30:00,37.42,37.44,37.25,37.27,109973.0,33.7824,33.8004,33.6289,33.647,109973.0
2017-03-24 15:00:00,37.28,37.32,37.15,37.31,106107.0,33.656,33.6921,33.5386,33.6831,106107.0
2017-03-24 15:30:00,37.31,37.59,37.19,37.45,370776.0,33.6831,33.9359,33.5747,33.8095,370776.0
2017-03-27 09:30:00,36.59,36.69,36.02,36.62,143344.0,33.0331,33.1234,32.5185,33.0602,143344.0
2017-03-27 10:00:00,36.63,36.8,36.57,36.77,137732.0,33.0692,33.2227,33.015,33.1956,137732.0
2017-03-27 10:30:00,36.78,36.95,36.76,36.91,88347.0,33.2046,33.3581,33.1865,33.322,88347.0
2017-03-27 11:00:00,36.9,36.91,36.73,36.91,96656.0,33.3129,33.322,33.1595,33.322,96656.0
2017-03-27 11:30:00,36.9,37.14,36.89,36.93,83199.0,33.3129,33.5296,33.3039,33.34,83199.0
2017-03-27 12:00:00,36.93,37.05,36.88,36.94,68010.0,33.34,33.4484,33.2949,33.3491,68010.0
2017-03-27 12:30:00,36.94,37.05,36.83,37.03,69467.0,33.3491,33.4484,33.2497,33.4303,69467.0
2017-03-27 13:00:00,37.03,37.14,37.01,37.07,66374.0,33.4303,33.5296,33.4122,33.4664,66374.0
2017-03-27 13:30:00,37.08,37.12,36.91,36.95,75628.0,33.4754,33.5116,33.322,33.3581,75628.0
2017-03-27 14:00:00,36.96,37.1,36.93,36.98,63437.0,33.3671,33.4935,33.34,33.3852,63437.0
2017-03-27 14:30:00,36.98,37.01,36.87,36.9,106950.0,33.3852,33.4122,33.2859,33.3129,106950.0
2017-03-27 15:00:00,36.9,37.02,36.88,37.0,123929.0,33.3129,33.4213,33.2949,33.4032,123929.0
2017-03-27 15:30:00,37.0,37.05,36.96,36.98,335665.0,33.4032,33.4484,33.3671,33.3852,335665.0
2017-03-28 09:30:00,36.82,37.41,36.82,37.2,191384.0,33.2407,33.7734,33.2407,33.5838,191384.0
2017-03-28 10:00:00,37.2,37.24,37.04,37.17,173488.0,33.5838,33.6199,33.4393,33.5567,173488.0
2017-03-28 10:30:00,37.17,37.27,37.04,37.27,116190.0,33.5567,33.647,33.4393,33.647,116190.0
2017-03-28 11:00:00,37.27,37.57,37.25,37.56,77959.0,33.647,33.9178,33.6289,33.9088,77959.0
2017-03-28 11:30:00,37.55,37.65,37.46,37.52,68056.0,33.8998,33.99,33.8185,33.8727,68056.0
2017-03-28 12:00:00,37.52,37.64,37.52,37.61,39328.0,33.8727,33.981,33.8727,33.9539,39328.0
2017-03-28 12:30:00,37.63,37.65,37.57,37.62,41624.0,33.972,33.99,33.9178,33.9629,41624.0
2017-03-28 13:00:00,37.62,37.69,37.58,37.63,49145.0,33.9629,34.0261,33.9268,33.972,49145.0
2017-03-28 13:30:00,37.62,37.65,37.57,37.62,101771.0,33.9629,33.99,33.9178,33.9629,101771.0
2017-03-28 14:00:00,37.63,37.85,37.63,37.81,59004.0,33.972,34.1706,33.972,34.1345,59004.0
2017-03-28 14:30:00,37.81,37.83,37.7,37.73,62378.0,34.1345,34.1525,34.0352,34.0623,62378.0
2017-03-28 15:00:00,37.73,37.78,37.63,37.68,81667.0,34.0623,34.1074,33.972,34.0171,81667.0
2017-03-28 15:30:00,37.68,37.74,37.61,37.66,353338.0,34.0171,34.0713,33.9539,33.9991,353338.0
2017-03-29 09:30:00,37.51,37.64,37.17,37.35,79685.0,33.8636,33.981,33.5567,33.7192,79685.0
2017-03-29 10:00:00,37.39,37.46,37.19,37.23,79395.0,33.7553,33.8185,33.5747,33.6109,79395.0
2017-03-29 10:30:00,37.26,37.66,37.24,37.57,66466.0,33.6379,33.9991,33.6199,33.9178,66466.0
2017-03-29 11:00:00,37.56,37.56,37.45,37.5,43986.0,33.9088,33.9088,33.8095,33.8546,43986.0
2017-03-29 11:30:00,37.5,37.5,37.4,37.43,60025.0,33.8546,33.8546,33.7643,33.7914,60025.0
2017-03-29 12:00:00,37.42,37.46,37.39,37.41,63984.0,33.7824,33.8185,33.7553,33.7734,63984.0
2017-03-29 12:30:00,37.43,37.43,37.29,37.35,57831.0,33.7914,33.7914,33.665,33.7192,57831.0
2017-03-29 13:00:00,37.34,37.36,37.24,37.29,65721.0,33.7102,33.7282,33.6199,33.665,65721.0
2017-03-29 13:30:00,37.29,37.3,37.2,37.23,68636.0,33.665,33.6741,33.5838,33.6109,68636.0
2017-03-29 14:00:00,37.22,37.27,37.14,37.26,80532.0,33.6018,33.647,33.5296,33.6379,80532.0
2017-03-29 14:30:00,37.26,37.31,37.21,37.25,68957.0,33.6379,33.6831,33.5928,33.6289,68957.0
2017-03-29 15:00:00,37.25,37.27,37.17,37.24,82595.0,33.6289,33.647,33.5567,33.6199,82595.0
2017-03-29 15:30:00,37.23,37.29,37.17,37.22,238775.0,33.6109,33.665,33.5567,33.6018,238775.0
2017-03-30 09:30:00,37.36,37.77,37.22,37.71,71084.0,33.7282,34.0984,33.6018,34.0442,71084.0
2017-03-30 10:00:00,37.72,37.91,37.69,37.91,139210.0,34.0532,34.2248,34.0261,34.2248,139210.0
2017-03-30 10:30:00,37.91,38.03,37.89,38.02,106186.0,34.2248,34.3331,34.2067,34.3241,106186.0
2017-03-30 11:00:00,38.04,38.17,37.95,38.09,74267.0,34.3421,34.4595,34.2609,34.3873,74267.0
2017-03-30 11:30:00,38.09,38.11,37.97,37.99,40941.0,34.3873,34.4053,34.2789,34.297,40941.0
2017-03-30 12:00:00,37.99,38.04,37.96,38.03,36484.0,34.297,34.3421,34.2699,34.3331,36484.0
2017-03-30 12:30:00,38.03,38.03,37.91,37.97,44456.0,34.3331,34.3331,34.2248,34.2789,44456.0
2017-03-30 13:00:00,37.98,38.12,37.97,38.1,78259.0,34.288,34.4143,34.2789,34.3963,78259.0
2017-03-30 13:30:00,38.11,38.12,38.03,38.05,51247.0,34.4053,34.4143,34.3331,34.3511,51247.0
2017-03-30 14:00:00,38.05,38.23,38.03,38.22,121672.0,34.3511,34.5137,34.3331,34.5046,121672.0
2017-03-30 14:30:00,38.22,38.28,38.17,38.21,58023.0,34.5046,34.5588,34.4595,34.4956,58023.0
2017-03-30 15:00:00,38.21,38.27,38.1,38.15,92565.0,34.4956,34.5498,34.3963,34.4414,92565.0
2017-03-30 15:30:00,38.15,38.16,38.04,38.08,220789.0,34.4414,34.4505,34.3421,34.3782,220789.0
2017-03-31 09:30:00,37.93,38.03,37.85,37.93,67418.0,34.2428,34.3331,34.1706,34.2428,67418.0
2017-03-31 10:00:00,37.94,38.25,37.93,38.0,79072.0,34.2518,34.5317,34.2428,34.306,79072.0
2017-03-31 10:30:00,38.01,38.17,38.0,38.11,67627.0,34.315,34.4595,34.306,34.4053,67627.0
2017-03-31 11:00:00,38.1,38.11,38.0,38.09,44766.0,34.3963,34.4053,34.306,34.3873,44766.0
2017-03-31 11:30:00,38.1,38.18,37.98,38.0,52455.0,34.3963,34.4685,34.288,34.306,52455.0
2017-03-31 12:00:00,38.0,38.05,37.98,38.02,39144.0,34.306,34.3511,34.288,34.3241,39144.0
2017-03-31 12:30:00,38.01,38.05,37.95,38.04,68818.0,34.315,34.3511,34.2609,34.3421,68818.0
2017-03-31 13:00:00,38.05,38.06,37.99,38.06,45525.0,34.3511,34.3602,34.297,34.3602,45525.0
2017-03-31 13:30:00,38.06,38.09,37.94,37.97,64789.0,34.3602,34.3873,34.2518,34.2789,64789.0
2017-03-31 14:00:00,37.97,38.02,37.9,37.96,116608.0,34.2789,34.3241,34.2157,34.2699,116608.0
2017-03-31 14:30:00,37.96,38.02,37.94,37.97,83992.0,34.2699,34.3241,34.2518,34.2789,83992.0
2017-03-31 15:00:00,37.97,38.09,37.96,38.05,105786.0,34.2789,34.3873,34.2699,34.3511,105786.0
2017-03-31 15:30:00,38.05,38.11,37.95,37.95,314836.0,34.3511,34.4053,34.2609,34.2609,314836.0
2017-04-03 09:30:00,37.98,38.03,37.7,37.7,116462.0,34.288,34.3331,34.0352,34.0352,116462.0
2017-04-03 10:00:00,37.69,37.71,37.38,37.46,233235.0,34.0261,34.0442,33.7463,33.8185,233235.0
2017-04-03 10:30:00,37.48,37.56,37.25,37.27,86917.0,33.8366,33.9088,33.6289,33.647,86917.0
2017-04-03 11:00:00,37.27,37.35,37.16,37.32,105991.0,33.647,33.7192,33.5477,33.6921,105991.0
2017-04-03 11:30:00,37.33,37.37,37.22,37.34,112723.0,33.7011,33.7373,33.6018,33.7102,112723.0
2017-04-03 12:00:00,37.33,37.5,37.23,37.5,65798.0,33.7011,33.8546,33.6109,33.8546,65798.0
2017-04-03 12:30:00,37.5,37.6,37.46,37.53,118704.0,33.8546,33.9449,33.8185,33.8817,118704.0
2017-04-03 13:00:00,37.52,37.66,37.51,37.53,56945.0,33.8727,33.9991,33.8636,33.8817,56945.0
2017-04-03 13:30:00,37.54,37.55,37.36,37.46,101779.0,33.8907,33.8998,33.7282,33.8185,101779.0
2017-04-03 14:00:00,37.46,37.47,37.36,37.45,45998.0,33.8185,33.8275,33.7282,33.8095,45998.0
2017-04-03 14:30:00,37.45,37.56,37.45,37.53,68783.0,33.8095,33.9088,33.8095,33.8817,68783.0
2017-04-03 15:00:00,37.51,37.57,37.44,37.54,194372.0,33.8636,33.9178,33.8004,33.8907,194372.0
2017-04-03 15:30:00,37.54,37.56,37.45,37.5,283655.0,33.8907,33.9088,33.8095,33.8546,283655.0
2017-04-04 09:30:00,37.48,37.76,37.2,37.48,476229.0,33.8366,34.0893,33.5838,33.8366,476229.0
2017-04-04 10:00:00,37.5,37.54,37.36,37.49,96841.0,33.8546,33.8907,33.7282,33.8456,96841.0
2017-04-04 10:30:00,37.5,37.58,37.39,37.4,87835.0,33.8546,33.9268,33.7553,33.7643,87835.0
2017-04-04 11:00:00,37.4,37.6,37.39,37.58,92365.0,33.7643,33.9449,33.7553,33.9268,92365.0
2017-04-04 11:30:00,37.58,37.71,37.52,37.69,64631.0,33.9268,34.0442,33.8727,34.0261,64631.0
2017-04-04 12:00:00,37.69,37.71,37.6,37.64,66491.0,34.0261,34.0442,33.9449,33.981,66491.0
2017-04-04 12:30:00,37.64,37.67,37.46,37.49,37224.0,33.981,34.0081,33.8185,33.8456,37224.0
2017-04-04 13:00:00,37.48,37.57,37.42,37.5,32679.0,33.8366,33.9178,33.7824,33.8546,32679.0
2017-04-04 13:30:00,37.51,37.55,37.48,37.55,24606.0,33.8636,33.8998,33.8366,33.8998,24606.0
2017-04-04 14:00:00,37.55,37.66,37.54,37.65,49781.0,33.8998,33.9991,33.8907,33.99,49781.0
2017-04-04 14:30:00,37.64,37.65,37.53,37.53,73255.0,33.981,33.99,33.8817,33.8817,73255.0
2017-04-04 15:00:00,37.53,37.59,37.44,37.47,149511.0,33.8817,33.9359,33.8004,33.8275,149511.0
2017-04-04 15:30:00,37.48,37.53,37.45,37.51,231189.0,33.8366,33.8817,33.8095,33.8636,231189.0
2017-04-05 09:30:00,37.88,38.06,37.76,37.98,241016.0,34.1977,34.3602,34.0893,34.288,241016.0
2017-04-05 10:00:00,37.98,38.1,37.82,37.85,77898.0,34.288,34.3963,34.1435,34.1706,77898.0
2017-04-05 10:30:00,37.84,37.85,37.55,37.7,150620.0,34.1616,34.1706,33.8998,34.0352,150620.0
2017-04-05 11:00:00,37.7,37.71,37.35,37.42,109566.0,34.0352,34.0442,33.7192,33.7824,109566.0
2017-04-05 11:30:00,37.42,37.66,37.39,37.57,109786.0,33.7824,33.9991,33.7553,33.9178,109786.0
2017-04-05 12:00:00,37.58,37.69,37.57,37.58,72932.0,33.9268,34.0261,33.9178,33.9268,72932.0
2017-04-05 12:30:00,37.58,37.79,37.58,37.77,64775.0,33.9268,34.1164,33.9268,34.0984,64775.0
2017-04-05 13:00:00,37.76,37.79,37.68,37.73,58058.0,34.0893,34.1164,34.0171,34.0623,58058.0
2017-04-05 13:30:00,37.74,37.78,37.68,37.72,42982.0,34.0713,34.1074,34.0171,34.0532,42982.0
2017-04-05 14:00:00,37.71,37.84,37.66,37.69,100040.0,34.0442,34.1616,33.9991,34.0261,100040.0
2017-04-05 14:30:00,37.69,37.69,37.32,37.32,80715.0,34.0261,34.0261,33.6921,33.6921,80715.0
2017-04-05 15:00:00,37.32,37.36,36.96,37.05,107663.0,33.6921,33.7282,33.3671,33.4484,107663.0
2017-04-05 15:30:00,37.04,37.07,36.9,36.99,337838.0,33.4393,33.4664,33.3129,33.3942,337838.0
2017-04-06 09:30:00,36.81,36.98,36.35,36.77,125717.0,33.2317,33.3852,32.8164,33.1956,125717.0
2017-04-06 10:00:00,36.78,37.21,36.78,37.21,92519.0,33.2046,33.5928,33.2046,33.5928,92519.0
2017-04-06 10:30:00,37.22,37.3,37.08,37.26,53003.0,33.6018,33.6741,33.4754,33.6379,53003.0
2017-04-06 11:00:00,37.25,37.47,37.24,37.43,95191.0,33.6289,33.8275,33.6199,33.7914,95191.0
2017-04-06 11:30:00,37.43,37.44,37.23,37.26,47853.0,33.7914,33.8004,33.6109,33.6379,47853.0
2017-04-06 12:00:00,37.26,37.33,37.22,37.24,35010.0,33.6379,33.7011,33.6018,33.6199,35010.0
2017-04-06 12:30:00,37.26,37.27,37.12,37.24,36165.0,33.6379,33.647,33.5116,33.6199,36165.0
2017-04-06 13:00:00,37.24,37.48,37.24,37.44,51011.0,33.6199,33.8366,33.6199,33.8004,51011.0
2017-04-06 13:30:00,37.44,37.46,37.37,37.38,33063.0,33.8004,33.8185,33.7373,33.7463,33063.0
2017-04-06 14:00:00,37.39,37.4,37.24,37.24,37697.0,33.7553,33.7643,33.6199,33.6199,37697.0
2017-04-06 14:30:00,37.24,37.33,37.11,37.13,58167.0,33.6199,33.7011,33.5025,33.5206,58167.0
2017-04-06 15:00:00,37.14,37.28,37.13,37.25,78969.0,33.5296,33.656,33.5206,33.6289,78969.0
2017-04-06 15:30:00,37.25,37.32,37.19,37.29,237824.0,33.6289,33.6921,33.5747,33.665,237824.0
2017-04-07 09:30:00,36.91,37.17,36.69,36.7,108553.0,33.322,33.5567,33.1234,33.1324,108553.0
2017-04-07 10:00:00,36.7,36.97,36.65,36.94,117225.0,33.1324,33.3761,33.0872,33.3491,117225.0
2017-04-07 10:30:00,36.94,36.97,36.76,36.78,160363.0,33.3491,33.3761,33.1865,33.2046,160363.0
2017-04-07 11:00:00,36.79,37.05,36.74,36.93,58554.0,33.2136,33.4484,33.1685,33.34,58554.0
2017-04-07 11:30:00,36.91,36.95,36.84,36.93,61293.0,33.322,33.3581,33.2588,33.34,61293.0
2017-04-07 12:00:00,36.93,37.17,36.92,37.16,137833.0,33.34,33.5567,33.331,33.5477,137833.0
2017-04-07 12:30:00,37.16,37.25,37.13,37.25,73065.0,33.5477,33.6289,33.5206,33.6289,73065.0
2017-04-07 13:00:00,37.22,37.29,37.18,37.28,68775.0,33.6018,33.665,33.5657,33.656,68775.0
2017-04-07 13:30:00,37.3,37.38,37.23,37.33,84429.0,33.6741,33.7463,33.6109,33.7011,84429.0
2017-04-07 14:00:00,37.34,37.41,37.3,37.31,28887.0,33.7102,33.7734,33.6741,33.6831,28887.0
2017-04-07 14:30:00,37.3,37.33,37.15,37.16,71110.0,33.6741,33.7011,33.5386,33.5477,71110.0
2017-04-07 15:00:00,37.15,37.3,37.15,37.26,106897.0,33.5386,33.6741,33.5386,33.6379,106897.0
2017-04-07 15:30:00,37.25,37.26,37.17,37.2,242218.0,33.6289,33.6379,33.5567,33.5838,242218.0
2017-04-10 09:30:00,37.16,37.45,37.12,37.31,58669.0,33.5477,33.8095,33.5116,33.6831,58669.0
2017-04-10 10:00:00,37.31,37.42,37.22,37.24,35739.0,33.6831,33.7824,33.6018,33.6199,35739.0
2017-04-10 10:30:00,37.23,37.29,37.07,37.07,49380.0,33.6109,33.665,33.4664,33.4664,49380.0
2017-04-10 11:00:00,37.08,37.18,37.06,37.1,40588.0,33.4754,33.5657,33.4574,33.4935,40588.0
2017-04-10 11:30:00,37.11,37.19,36.93,37.11,97204.0,33.5025,33.5747,33.34,33.5025,97204.0
2017-04-10 12:00:00,37.11,37.14,36.97,37.06,62838.0,33.5025,33.5296,33.3761,33.4574,62838.0
2017-04-10 12:30:00,37.07,37.34,37.04,37.26,69812.0,33.4664,33.7102,33.4393,33.6379,69812.0
2017-04-10 13:00:00,37.25,37.3,37.18,37.18,98041.0,33.6289,33.6741,33.5657,33.5657,98041.0
2017-04-10 13:30:00,37.19,37.34,37.19,37.29,45922.0,33.5747,33.7102,33.5747,33.665,45922.0
2017-04-10 14:00:00,37.3,37.3,37.15,37.15,91091.0,33.6741,33.6741,33.5386,33.5386,91091.0
2017-04-10 14:30:00,37.16,37.27,37.15,37.23,83865.0,33.5477,33.647,33.5386,33.6109,83865.0
2017-04-10 15:00:00,37.24,37.3,37.16,37.2,86063.0,33.6199,33.6741,33.5477,33.5838,86063.0
2017-04-10 15:30:00,37.2,37.22,37.15,37.18,175836.0,33.5838,33.6018,33.5386,33.5657,175836.0
2017-04-11 09:30:00,36.82,37.02,36.73,36.97,212525.0,33.2407,33.4213,33.1595,33.3761,212525.0
2017-04-11 10:00:00,37.0,37.07,36.82,36.95,164376.0,33.4032,33.4664,33.2407,33.3581,164376.0
2017-04-11 10:30:00,36.97,36.97,36.7,36.77,247949.0,33.3761,33.3761,33.1324,33.1956,247949.0
2017-04-11 11:00:00,36.76,36.89,36.72,36.88,223058.0,33.1865,33.3039,33.1504,33.2949,223058.0
2017-04-11 11:30:00,36.89,36.95,36.84,36.84,86873.0,33.3039,33.3581,33.2588,33.2588,86873.0
2017-04-11 12:00:00,36.85,36.96,36.78,36.94,81905.0,33.2678,33.3671,33.2046,33.3491,81905.0
2017-04-11 12:30:00,36.95,36.96,36.82,36.87,48742.0,33.3581,33.3671,33.2407,33.2859,48742.0
2017-04-11 13:00:00,36.87,36.99,36.87,36.91,92145.0,33.2859,33.3942,33.2859,33.322,92145.0
2017-04-11 13:30:00,36.92,36.92,36.8,36.87,52808.0,33.331,33.331,33.2227,33.2859,52808.0
2017-04-11 14:00:00,36.87,36.91,36.82,36.9,59709.0,33.2859,33.322,33.2407,33.3129,59709.0
2017-04-11 14:30:00,36.89,37.04,36.88,37.0,102564.0,33.3039,33.4393,33.2949,33.4032,102564.0
2017-04-11 15:00:00,37.01,37.1,37.0,37.05,154794.0,33.4122,33.4935,33.4032,33.4484,154794.0
2017-04-11 15:30:00,37.05,37.18,36.92,37.0,509109.0,33.4484,33.5657,33.331,33.4032,509109.0
2017-04-12 09:30:00,36.99,37.02,36.77,36.8,78709.0,33.3942,33.4213,33.1956,33.2227,78709.0
2017-04-12 10:00:00,36.79,36.8,36.58,36.58,76213.0,33.2136,33.2227,33.024,33.024,76213.0
2017-04-12 10:30:00,36.61,36.7,36.33,36.45,224486.0,33.0511,33.1324,32.7983,32.9067,224486.0
2017-04-12 11:00:00,36.44,36.74,36.44,36.56,180992.0,32.8977,33.1685,32.8977,33.006,180992.0
2017-04-12 11:30:00,36.55,36.61,36.32,36.45,81096.0,32.997,33.0511,32.7893,32.9067,81096.0
2017-04-12 12:00:00,36.46,36.63,36.41,36.55,90415.0,32.9157,33.0692,32.8706,32.997,90415.0
2017-04-12 12:30:00,36.53,36.53,36.32,36.35,41096.0,32.9789,32.9789,32.7893,32.8164,41096.0
2017-04-12 13:00:00,36.36,36.6,36.36,36.53,60152.0,32.8254,33.0421,32.8254,32.9789,60152.0
2017-04-12 13:30:00,36.54,36.72,36.5,36.72,64362.0,32.9879,33.1504,32.9518,33.1504,64362.0
2017-04-12 14:00:00,36.73,36.73,36.6,36.64,38020.0,33.1595,33.1595,33.0421,33.0782,38020.0
2017-04-12 14:30:00,36.64,36.68,36.5,36.57,60845.0,33.0782,33.1143,32.9518,33.015,60845.0
2017-04-12 15:00:00,36.57,36.59,36.37,36.42,128704.0,33.015,33.0331,32.8345,32.8796,128704.0
2017-04-12 15:30:00,36.43,36.5,36.26,36.3,363661.0,32.8886,32.9518,32.7352,32.7713,363661.0
2017-04-13 09:30:00,36.05,36.45,35.82,36.33,97517.0,32.5456,32.9067,32.3379,32.7983,97517.0
2017-04-13 10:00:00,36.37,36.53,36.28,36.28,56548.0,32.8345,32.9789,32.7532,32.7532,56548.0
2017-04-13 10:30:00,36.3,36.31,36.18,36.27,67027.0,32.7713,32.7803,32.6629,32.7442,67027.0
2017-04-13 11:00:00,36.27,36.31,36.12,36.18,74151.0,32.7442,32.7803,32.6088,32.6629,74151.0
2017-04-13 11:30:00,36.18,36.34,36.17,36.33,69656.0,32.6629,32.8074,32.6539,32.7983,69656.0
2017-04-13 12:00:00,36.33,36.35,36.03,36.1,106767.0,32.7983,32.8164,32.5275,32.5907,106767.0
2017-04-13 12:30:00,36.09,36.14,35.9,35.92,42056.0,32.5817,32.6268,32.4102,32.4282,42056.0
2017-04-13 13:00:00,35.94,36.02,35.8,36.02,40569.0,32.4463,32.5185,32.3199,32.5185,40569.0
2017-04-13 13:30:00,36.02,36.08,35.93,35.99,32693.0,32.5185,32.5727,32.4372,32.4914,32693.0
2017-04-13 14:00:00,36.0,36.15,35.99,36.13,40456.0,32.5004,32.6358,32.4914,32.6178,40456.0
2017-04-13 14:30:00,36.13,36.19,36.02,36.09,72983.0,32.6178,32.672,32.5185,32.5817,72983.0
2017-04-13 15:00:00,36.1,36.11,35.95,35.99,64134.0,32.5907,32.5997,32.4553,32.4914,64134.0
2017-04-13 15:30:00,35.99,36.02,35.83,35.84,249780.0,32.4914,32.5185,32.347,32.356,249780.0
2017-04-17 09:30:00,35.89,36.07,35.84,35.86,34271.0,32.4011,32.5636,32.356,32.374,34271.0
2017-04-17 10:00:00,35.87,35.89,35.8,35.86,58466.0,32.3831,32.4011,32.3199,32.374,58466.0
2017-04-17 10:30:00,35.85,35.9,35.8,35.84,36345.0,32.365,32.4102,32.3199,32.356,36345.0
2017-04-17 11:00:00,35.85,36.07,35.85,36.06,72418.0,32.365,32.5636,32.365,32.5546,72418.0
2017-04-17 11:30:00,36.06,36.12,36.0,36.0,55125.0,32.5546,32.6088,32.5004,32.5004,55125.0
2017-04-17 12:00:00,36.01,36.13,35.98,36.11,43836.0,32.5095,32.6178,32.4824,32.5997,43836.0
2017-04-17 12:30:00,36.11,36.13,36.04,36.06,39000.0,32.5997,32.6178,32.5365,32.5546,39000.0
2017-04-17 13:00:00,36.05,36.06,35.97,36.01,80443.0,32.5456,32.5546,32.4733,32.5095,80443.0
2017-04-17 13:30:00,36.02,36.07,35.98,36.03,61137.0,32.5185,32.5636,32.4824,32.5275,61137.0
2017-04-17 14:00:00,36.01,36.09,36.0,36.07,37013.0,32.5095,32.5817,32.5004,32.5636,37013.0
2017-04-17 14:30:00,36.08,36.27,36.07,36.17,97148.0,32.5727,32.7442,32.5636,32.6539,97148.0
2017-04-17 15:00:00,36.18,36.36,36.11,36.36,114547.0,32.6629,32.8254,32.5997,32.8254,114547.0
2017-04-17 15:30:00,36.35,36.48,36.31,36.41,316559.0,32.8164,32.9338,32.7803,32.8706,316559.0
2017-04-18 09:30:00,35.98,36.25,35.84,36.14,54158.0,32.4824,32.7261,32.356,32.6268,54158.0
2017-04-18 10:00:00,36.18,36.19,35.95,35.96,77910.0,32.6629,32.672,32.4553,32.4643,77910.0
2017-04-18 10:30:00,35.95,36.24,35.93,36.11,85301.0,32.4553,32.7171,32.4372,32.5997,85301.0
2017-04-18 11:00:00,36.11,36.14,35.96,36.14,69183.0,32.5997,32.6268,32.4643,32.6268,69183.0
2017-04-18 11:30:00,36.13,36.13,35.77,35.79,67293.0,32.6178,32.6178,32.2928,32.3108,67293.0
2017-04-18 12:00:00,35.76,35.9,35.64,35.84,83078.0,32.2838,32.4102,32.1754,32.356,83078.0
2017-04-18 12:30:00,35.84,35.96,35.8,35.91,29046.0,32.356,32.4643,32.3199,32.4192,29046.0
2017-04-18 13:00:00,35.92,36.0,35.88,36.0,68889.0,32.4282,32.5004,32.3921,32.5004,68889.0
2017-04-18 13:30:00,36.01,36.17,36.0,36.13,71471.0,32.5095,32.6539,32.5004,32.6178,71471.0
2017-04-18 14:00:00,36.14,36.21,36.09,36.17,56619.0,32.6268,32.69,32.5817,32.6539,56619.0
2017-04-18 14:30:00,36.16,36.17,36.03,36.08,78378.0,32.6449,32.6539,32.5275,32.5727,78378.0
2017-04-18 15:00:00,36.09,36.1,35.96,36.02,83091.0,32.5817,32.5907,32.4643,32.5185,83091.0
2017-04-18 15:30:00,36.02,36.05,35.89,35.89,210053.0,32.5185,32.5456,32.4011,32.4011,210053.0
2017-04-19 09:30:00,36.31,36.64,36.01,36.64,109877.0,32.7803,33.0782,32.5095,33.0782,109877.0
2017-04-19 10:00:00,36.63,36.65,36.34,36.44,143606.0,33.0692,33.0872,32.8074,32.8977,143606.0
2017-04-19 10:30:00,36.47,36.48,36.19,36.3,146477.0,32.9247,32.9338,32.672,32.7713,146477.0
2017-04-19 11:00:00,36.3,36.36,36.22,36.36,46338.0,32.7713,32.8254,32.699,32.8254,46338.0
2017-04-19 11:30:00,36.36,36.37,36.2,36.2,47227.0,32.8254,32.8345,32.681,32.681,47227.0
2017-04-19 12:00:00,36.23,36.27,36.1,36.18,31183.0,32.7081,32.7442,32.5907,32.6629,31183.0
2017-04-19 12:30:00,36.19,36.29,36.15,36.29,29172.0,32.672,32.7622,32.6358,32.7622,29172.0
2017-04-19 13:00:00,36.29,36.29,36.15,36.28,30543.0,32.7622,32.7622,32.6358,32.7532,30543.0
2017-04-19 13:30:00,36.28,36.37,36.26,36.32,39342.0,32.7532,32.8345,32.7352,32.7893,39342.0
2017-04-19 14:00:00,36.33,36.35,36.22,36.25,85715.0,32.7983,32.8164,32.699,32.7261,85715.0
2017-04-19 14:30:00,36.25,36.34,36.13,36.14,55376.0,32.7261,32.8074,32.6178,32.6268,55376.0
2017-04-19 15:00:00,36.14,36.24,36.08,36.09,73332.0,32.6268,32.7171,32.5727,32.5817,73332.0
2017-04-19 15:30:00,36.09,36.17,36.04,36.15,211958.0,32.5817,32.6539,32.5365,32.6358,211958.0
2017-04-20 09:30:00,36.44,36.53,36.1,36.18,52006.0,32.8977,32.9789,32.5907,32.6629,52006.0
2017-04-20 10:00:00,36.18,36.37,36.09,36.33,55785.0,32.6629,32.8345,32.5817,32.7983,55785.0
2017-04-20 10:30:00,36.33,36.7,36.31,36.51,310494.0,32.7983,33.1324,32.7803,32.9609,310494.0
2017-04-20 11:00:00,36.52,36.75,36.41,36.71,89166.0,32.9699,33.1775,32.8706,33.1414,89166.0
2017-04-20 11:30:00,36.71,36.98,36.69,36.92,160330.0,33.1414,33.3852,33.1234,33.331,160330.0
2017-04-20 12:00:00,36.92,37.01,36.91,36.96,102973.0,33.331,33.4122,33.322,33.3671,102973.0
2017-04-20 12:30:00,36.96,37.05,36.95,37.04,115263.0,33.3671,33.4484,33.3581,33.4393,115263.0
2017-04-20 13:00:00,37.04,37.1,36.97,37.02,121640.0,33.4393,33.4935,33.3761,33.4213,121640.0
2017-04-20 13:30:00,37.03,37.25,37.0,37.21,63046.0,33.4303,33.6289,33.4032,33.5928,63046.0
2017-04-20 14:00:00,37.23,37.27,37.14,37.27,170688.0,33.6109,33.647,33.5296,33.647,170688.0
2017-04-20 14:30:00,37.26,37.33,37.23,37.25,120730.0,33.6379,33.7011,33.6109,33.6289,120730.0
2017-04-20 15:00:00,37.25,37.29,37.1,37.13,148901.0,33.6289,33.665,33.4935,33.5206,148901.0
2017-04-20 15:30:00,37.13,37.2,37.05,37.07,266547.0,33.5206,33.5838,33.4484,33.4664,266547.0
2017-04-21 09:30:00,36.87,36.89,36.6,36.82,55033.0,33.2859,33.3039,33.0421,33.2407,55033.0
2017-04-21 10:00:00,36.82,37.27,36.8,37.22,172137.0,33.2407,33.647,33.2227,33.6018,172137.0
2017-04-21 10:30:00,37.23,37.28,37.13,37.21,104483.0,33.6109,33.656,33.5206,33.5928,104483.0
2017-04-21 11:00:00,37.21,37.22,36.96,37.07,96753.0,33.5928,33.6018,33.3671,33.4664,96753.0
2017-04-21 11:30:00,37.06,37.1,36.95,37.02,38837.0,33.4574,33.4935,33.3581,33.4213,38837.0
2017-04-21 12:00:00,37.02,37.02,36.87,36.91,34502.0,33.4213,33.4213,33.2859,33.322,34502.0
2017-04-21 12:30:00,36.91,37.01,36.88,37.0,62976.0,33.322,33.4122,33.2949,33.4032,62976.0
2017-04-21 13:00:00,37.0,37.03,36.8,36.81,47096.0,33.4032,33.4303,33.2227,33.2317,47096.0
2017-04-21 13:30:00,36.82,36.93,36.75,36.91,36678.0,33.2407,33.34,33.1775,33.322,36678.0
2017-04-21 14:00:00,36.91,37.1,36.91,37.1,68065.0,33.322,33.4935,33.322,33.4935,68065.0
2017-04-21 14:30:00,37.1,37.11,36.86,36.91,79872.0,33.4935,33.5025,33.2768,33.322,79872.0
2017-04-21 15:00:00,36.91,36.93,36.74,36.8,80519.0,33.322,33.34,33.1685,33.2227,80519.0
2017-04-21 15:30:00,36.8,36.86,36.67,36.68,198628.0,33.2227,33.2768,33.1053,33.1143,198628.0
2017-04-24 09:30:00,37.75,38.0,37.46,37.91,64107.0,34.0803,34.306,33.8185,34.2248,64107.0
2017-04-24 10:00:00,37.92,38.2,37.91,38.05,80229.0,34.2338,34.4866,34.2248,34.3511,80229.0
2017-04-24 10:30:00,38.03,38.05,37.84,37.93,76740.0,34.3331,34.3511,34.1616,34.2428,76740.0
2017-04-24 11:00:00,37.94,37.99,37.82,37.86,42914.0,34.2518,34.297,34.1435,34.1796,42914.0
2017-04-24 11:30:00,37.83,37.84,37.7,37.72,36098.0,34.1525,34.1616,34.0352,34.0532,36098.0
2017-04-24 12:00:00,37.75,37.85,37.73,37.83,29385.0,34.0803,34.1706,34.0623,34.1525,29385.0
2017-04-24 12:30:00,37.83,37.95,37.81,37.92,54922.0,34.1525,34.2609,34.1345,34.2338,54922.0
2017-04-24 13:00:00,37.94,38.0,37.92,37.94,53210.0,34.2518,34.306,34.2338,34.2518,53210.0
2017-04-24 13:30:00,37.94,37.94,37.84,37.88,34794.0,34.2518,34.2518,34.1616,34.1977,34794.0
2017-04-24 14:00:00,37.9,37.92,37.82,37.87,91429.0,34.2157,34.2338,34.1435,34.1886,91429.0
2017-04-24 14:30:00,37.88,37.91,37.79,37.82,33392.0,34.1977,34.2248,34.1164,34.1435,33392.0
2017-04-24 15:00:00,37.82,37.91,37.78,37.9,48501.0,34.1435,34.2248,34.1074,34.2157,48501.0
2017-04-24 15:30:00,37.89,37.89,37.77,37.8,144552.0,34.2067,34.2067,34.0984,34.1255,144552.0
2017-04-25 09:30:00,38.27,38.53,38.09,38.17,61771.0,34.5498,34.7845,34.3873,34.4595,61771.0
2017-04-25 10:00:00,38.17,38.22,38.05,38.15,91925.0,34.4595,34.5046,34.3511,34.4414,91925.0
2017-04-25 10:30:00,38.16,38.17,37.93,38.0,69744.0,34.4505,34.4595,34.2428,34.306,69744.0
2017-04-25 11:00:00,38.0,38.15,38.0,38.01,37425.0,34.306,34.4414,34.306,34.315,37425.0
2017-04-25 11:30:00,38.02,38.02,37.93,38.0,37799.0,34.3241,34.3241,34.2428,34.306,37799.0
2017-04-25 12:00:00,38.01,38.04,37.95,37.99,32753.0,34.315,34.3421,34.2609,34.297,32753.0
2017-04-25 12:30:00,37.99,37.99,37.87,37.89,25842.0,34.297,34.297,34.1886,34.2067,25842.0
2017-04-25 13:00:00,37.89,37.96,37.88,37.89,23033.0,34.2067,34.2699,34.1977,34.2067,23033.0
2017-04-25 13:30:00,37.9,38.0,37.86,38.0,33775.0,34.2157,34.306,34.1796,34.306,33775.0
2017-04-25 14:00:00,38.0,38.07,37.97,38.04,31170.0,34.306,34.3692,34.2789,34.3421,31170.0
2017-04-25 14:30:00,38.05,38.12,38.03,38.08,80601.0,34.3511,34.4143,34.3331,34.3782,80601.0
2017-04-25 15:00:00,38.07,38.16,38.05,38.07,85255.0,34.3692,34.4505,34.3511,34.3692,85255.0
2017-04-25 15:30:00,38.07,38.09,37.97,38.02,193268.0,34.3692,34.3873,34.2789,34.3241,193268.0
2017-04-26 09:30:00,38.05,38.2,37.93,38.15,39429.0,34.3511,34.4866,34.2428,34.4414,39429.0
2017-04-26 10:00:00,38.13,38.15,37.95,38.02,61496.0,34.4234,34.4414,34.2609,34.3241,61496.0
2017-04-26 10:30:00,38.04,38.1,37.98,38.08,46912.0,34.3421,34.3963,34.288,34.3782,46912.0
2017-04-26 11:00:00,38.05,38.32,38.0,38.25,74209.0,34.3511,34.5949,34.306,34.5317,74209.0
2017-04-26 11:30:00,38.25,38.29,38.0,38.2,23788.0,34.5317,34.5678,34.306,34.4866,23788.0
2017-04-26 12:00:00,38.16,38.21,38.09,38.09,20547.0,34.4505,34.4956,34.3873,34.3873,20547.0
2017-04-26 12:30:00,38.09,38.28,38.08,38.26,16334.0,34.3873,34.5588,34.3782,34.5407,16334.0
2017-04-26 13:00:00,38.27,38.33,38.22,38.22,49898.0,34.5498,34.6039,34.5046,34.5046,49898.0
2017-04-26 13:30:00,38.2,38.32,38.1,38.11,34736.0,34.4866,34.5949,34.3963,34.4053,34736.0
2017-04-26 14:00:00,38.1,38.1,37.99,38.02,31933.0,34.3963,34.3963,34.297,34.3241,31933.0
2017-04-26 14:30:00,38.02,38.13,38.02,38.05,24174.0,34.3241,34.4234,34.3241,34.3511,24174.0
2017-04-26 15:00:00,38.04,38.11,38.02,38.05,44055.0,34.3421,34.4053,34.3241,34.3511,44055.0
2017-04-26 15:30:00,38.05,38.07,37.77,37.84,169827.0,34.3511,34.3692,34.0984,34.1616,169827.0
2017-04-27 09:30:00,37.96,37.96,37.57,37.57,34454.0,34.2699,34.2699,33.9178,33.9178,34454.0
2017-04-27 10:00:00,37.58,37.62,37.41,37.47,49075.0,33.9268,33.9629,33.7734,33.8275,49075.0
2017-04-27 10:30:00,37.46,37.57,37.29,37.36,50022.0,33.8185,33.9178,33.665,33.7282,50022.0
2017-04-27 11:00:00,37.39,37.52,37.32,37.41,77200.0,33.7553,33.8727,33.6921,33.7734,77200.0
2017-04-27 11:30:00,37.41,37.42,37.23,37.27,53615.0,33.7734,33.7824,33.6109,33.647,53615.0
2017-04-27 12:00:00,37.27,37.5,37.26,37.46,80663.0,33.647,33.8546,33.6379,33.8185,80663.0
2017-04-27 12:30:00,37.46,37.64,37.46,37.64,25821.0,33.8185,33.981,33.8185,33.981,25821.0
2017-04-27 13:00:00,37.64,37.65,37.54,37.59,29788.0,33.981,33.99,33.8907,33.9359,29788.0
2017-04-27 13:30:00,37.59,37.62,37.53,37.57,32439.0,33.9359,33.9629,33.8817,33.9178,32439.0
2017-04-27 14:00:00,37.57,37.61,37.54,37.58,27161.0,33.9178,33.9539,33.8907,33.9268,27161.0
2017-04-27 14:30:00,37.58,37.66,37.58,37.63,25576.0,33.9268,33.9991,33.9268,33.972,25576.0
2017-04-27 15:00:00,37.63,37.65,37.57,37.59,99574.0,33.972,33.99,33.9178,33.9359,99574.0
2017-04-27 15:30:00,37.59,37.63,37.55,37.6,196011.0,33.9359,33.972,33.8998,33.9449,196011.0
2017-04-28 09:30:00,37.74,37.74,37.43,37.69,51841.0,34.0713,34.0713,33.7914,34.0261,51841.0
2017-04-28 10:00:00,37.65,37.71,37.38,37.44,32900.0,33.99,34.0442,33.7463,33.8004,32900.0
2017-04-28 10:30:00,37.43,37.44,37.32,37.36,30997.0,33.7914,33.8004,33.6921,33.7282,30997.0
2017-04-28 11:00:00,37.36,37.49,37.3,37.32,52633.0,33.7282,33.8456,33.6741,33.6921,52633.0
2017-04-28 11:30:00,37.32,37.34,37.2,37.27,36743.0,33.6921,33.7102,33.5838,33.647,36743.0
2017-04-28 12:00:00,37.25,37.34,37.24,37.25,21656.0,33.6289,33.7102,33.6199,33.6289,21656.0
2017-04-28 12:30:00,37.25,37.3,37.22,37.24,25591.0,33.6289,33.6741,33.6018,33.6199,25591.0
2017-04-28 13:00:00,37.24,37.31,37.23,37.29,28165.0,33.6199,33.6831,33.6109,33.665,28165.0
2017-04-28 13:30:00,37.29,37.35,37.24,37.26,27815.0,33.665,33.7192,33.6199,33.6379,27815.0
2017-04-28 14:00:00,37.26,37.3,37.17,37.21,30210.0,33.6379,33.6741,33.5567,33.5928,30210.0
2017-04-28 14:30:00,37.23,37.26,37.18,37.2,31156.0,33.6109,33.6379,33.5657,33.5838,31156.0
2017-04-28 15:00:00,37.2,37.34,37.2,37.27,37118.0,33.5838,33.7102,33.5838,33.647,37118.0
2017-04-28 15:30:00,37.27,37.42,37.25,37.38,280672.0,33.647,33.7824,33.6289,33.7463,280672.0
2017-05-01 09:30:00,37.63,37.78,37.29,37.36,57372.0,33.972,34.1074,33.665,33.7282,57372.0
2017-05-01 10:00:00,37.34,37.45,37.28,37.44,101514.0,33.7102,33.8095,33.656,33.8004,101514.0
2017-05-01 10:30:00,37.41,37.5,37.34,37.49,159263.0,33.7734,33.8546,33.7102,33.8456,159263.0
2017-05-01 11:00:00,37.5,37.55,37.48,37.53,138573.0,33.8546,33.8998,33.8366,33.8817,138573.0
2017-05-01 11:30:00,37.54,37.69,37.51,37.65,101514.0,33.8907,34.0261,33.8636,33.99,101514.0
2017-05-01 12:00:00,37.64,37.69,37.59,37.63,89489.0,33.981,34.0261,33.9359,33.972,89489.0
2017-05-01 12:30:00,37.63,37.67,37.38,37.56,128319.0,33.972,34.0081,33.7463,33.9088,128319.0
2017-05-01 13:00:00,37.53,37.69,37.51,37.67,196126.0,33.8817,34.0261,33.8636,34.0081,196126.0
2017-05-01 13:30:00,37.67,37.81,37.64,37.81,68731.0,34.0081,34.1345,33.981,34.1345,68731.0
2017-05-01 14:00:00,37.81,37.91,37.78,37.82,61733.0,34.1345,34.2248,34.1074,34.1435,61733.0
2017-05-01 14:30:00,37.82,37.85,37.74,37.8,55526.0,34.1435,34.1706,34.0713,34.1255,55526.0
2017-05-01 15:00:00,37.79,37.82,37.72,37.74,76725.0,34.1164,34.1435,34.0532,34.0713,76725.0
2017-05-01 15:30:00,37.75,37.85,37.73,37.74,154649.0,34.0803,34.1706,34.0623,34.0713,154649.0
2017-05-02 09:30:00,37.75,37.91,37.64,37.72,152771.0,34.0803,34.2248,33.981,34.0532,152771.0
2017-05-02 10:00:00,37.71,37.71,37.43,37.59,75545.0,34.0442,34.0442,33.7914,33.9359,75545.0
2017-05-02 10:30:00,37.58,37.75,37.52,37.67,75452.0,33.9268,34.0803,33.8727,34.0081,75452.0
2017-05-02 11:00:00,37.67,37.77,37.61,37.72,229732.0,34.0081,34.0984,33.9539,34.0532,229732.0
2017-05-02 11:30:00,37.71,37.79,37.49,37.54,80019.0,34.0442,34.1164,33.8456,33.8907,80019.0
2017-05-02 12:00:00,37.53,37.59,37.51,37.54,95013.0,33.8817,33.9359,33.8636,33.8907,95013.0
2017-05-02 12:30:00,37.54,37.7,37.54,37.69,80416.0,33.8907,34.0352,33.8907,34.0261,80416.0
2017-05-02 13:00:00,37.69,37.93,37.65,37.9,389496.0,34.0261,34.2428,33.99,34.2157,389496.0
2017-05-02 13:30:00,37.91,38.0,37.8,37.86,261199.0,34.2248,34.306,34.1255,34.1796,261199.0
2017-05-02 14:00:00,37.88,37.98,37.79,37.98,173340.0,34.1977,34.288,34.1164,34.288,173340.0
2017-05-02 14:30:00,37.98,38.03,37.89,38.02,237561.0,34.288,34.3331,34.2067,34.3241,237561.0
2017-05-02 15:00:00,38.02,38.02,37.94,38.0,264446.0,34.3241,34.3241,34.2518,34.306,264446.0
2017-05-02 15:30:00,37.99,38.19,37.98,38.05,670319.0,34.297,34.4775,34.288,34.3511,670319.0
2017-05-03 09:30:00,38.1,39.26,37.9,38.96,350754.0,34.3963,35.4435,34.2157,35.1727,350754.0
2017-05-03 10:00:00,39.09,39.37,38.88,39.16,243902.0,35.29,35.5428,35.1005,35.3532,243902.0
2017-05-03 10:30:00,39.16,39.17,38.81,38.87,158526.0,35.3532,35.3623,35.0373,35.0914,158526.0
2017-05-03 11:00:00,38.88,38.94,38.33,38.35,195135.0,35.1005,35.1546,34.6039,34.622,195135.0
2017-05-03 11:30:00,38.38,38.69,38.29,38.48,231486.0,34.6491,34.9289,34.5678,34.7393,231486.0
2017-05-03 12:00:00,38.47,38.53,38.31,38.35,138419.0,34.7303,34.7845,34.5859,34.622,138419.0
2017-05-03 12:30:00,38.36,38.5,38.3,38.34,61145.0,34.631,34.7574,34.5768,34.613,61145.0
2017-05-03 13:00:00,38.35,38.38,38.27,38.34,47966.0,34.622,34.6491,34.5498,34.613,47966.0
2017-05-03 13:30:00,38.34,38.34,38.03,38.05,106455.0,34.613,34.613,34.3331,34.3511,106455.0
2017-05-03 14:00:00,38.05,38.22,37.63,37.64,347533.0,34.3511,34.5046,33.972,33.981,347533.0
2017-05-03 14:30:00,37.64,37.79,37.41,37.51,335440.0,33.981,34.1164,33.7734,33.8636,335440.0
2017-05-03 15:00:00,37.5,37.54,37.15,37.2,345014.0,33.8546,33.8907,33.5386,33.5838,345014.0
2017-05-03 15:30:00,37.21,37.32,37.02,37.2,712287.0,33.5928,33.6921,33.4213,33.5838,712287.0
2017-05-04 09:30:00,37.5,38.18,37.44,37.83,137570.0,33.8546,34.4685,33.8004,34.1525,137570.0
2017-05-04 10:00:00,37.8,37.83,37.37,37.49,129989.0,34.1255,34.1525,33.7373,33.8456,129989.0
2017-05-04 10:30:00,37.47,37.54,36.99,37.03,67589.0,33.8275,33.8907,33.3942,33.4303,67589.0
2017-05-04 11:00:00,37.03,37.3,37.01,37.06,228145.0,33.4303,33.6741,33.4122,33.4574,228145.0
2017-05-04 11:30:00,37.06,37.09,36.84,36.88,100030.0,33.4574,33.4845,33.2588,33.2949,100030.0
2017-05-04 12:00:00,36.87,36.89,36.53,36.62,156511.0,33.2859,33.3039,32.9789,33.0602,156511.0
2017-05-04 12:30:00,36.62,36.77,36.57,36.7,42963.0,33.0602,33.1956,33.015,33.1324,42963.0
2017-05-04 13:00:00,36.7,36.8,36.68,36.72,35878.0,33.1324,33.2227,33.1143,33.1504,35878.0
2017-05-04 13:30:00,36.72,36.8,36.59,36.76,59627.0,33.1504,33.2227,33.0331,33.1865,59627.0
2017-05-04 14:00:00,36.77,36.8,36.66,36.68,67169.0,33.1956,33.2227,33.0963,33.1143,67169.0
2017-05-04 14:30:00,36.69,36.73,36.44,36.46,224763.0,33.1234,33.1595,32.8977,32.9157,224763.0
2017-05-04 15:00:00,36.46,36.58,36.38,36.56,267054.0,32.9157,33.024,32.8435,33.006,267054.0
2017-05-04 15:30:00,36.56,36.58,36.43,36.47,540773.0,33.006,33.024,32.8886,32.9247,540773.0
2017-05-05 09:30:00,36.65,36.69,36.36,36.42,45393.0,33.0872,33.1234,32.8254,32.8796,45393.0
2017-05-05 10:00:00,36.45,36.45,36.14,36.22,39672.0,32.9067,32.9067,32.6268,32.699,39672.0
2017-05-05 10:30:00,36.23,36.27,36.08,36.2,119956.0,32.7081,32.7442,32.5727,32.681,119956.0
2017-05-05 11:00:00,36.2,36.25,36.14,36.18,123512.0,32.681,32.7261,32.6268,32.6629,123512.0
2017-05-05 11:30:00,36.18,36.24,36.15,36.21,90497.0,32.6629,32.7171,32.6358,32.69,90497.0
2017-05-05 12:00:00,36.2,36.28,36.2,36.26,81090.0,32.681,32.7532,32.681,32.7352,81090.0
2017-05-05 12:30:00,36.27,36.28,36.15,36.25,63530.0,32.7442,32.7532,32.6358,32.7261,63530.0
2017-05-05 13:00:00,36.25,36.35,36.25,36.34,85318.0,32.7261,32.8164,32.7261,32.8074,85318.0
2017-05-05 13:30:00,36.34,36.47,36.31,36.45,57676.0,32.8074,32.9247,32.7803,32.9067,57676.0
2017-05-05 14:00:00,36.46,36.54,36.4,36.42,86530.0,32.9157,32.9879,32.8615,32.8796,86530.0
2017-05-05 14:30:00,36.43,36.56,36.42,36.5,54357.0,32.8886,33.006,32.8796,32.9518,54357.0
2017-05-05 15:00:00,36.5,36.61,36.49,36.58,60111.0,32.9518,33.0511,32.9428,33.024,60111.0
2017-05-05 15:30:00,36.59,36.77,36.58,36.76,237077.0,33.0331,33.1956,33.024,33.1865,237077.0
2017-05-08 09:30:00,36.92,37.08,36.69,36.72,127449.0,33.331,33.4754,33.1234,33.1504,127449.0
2017-05-08 10:00:00,36.73,36.89,36.68,36.69,94968.0,33.1595,33.3039,33.1143,33.1234,94968.0
2017-05-08 10:30:00,36.69,36.85,36.65,36.71,50107.0,33.1234,33.2678,33.0872,33.1414,50107.0
2017-05-08 11:00:00,36.73,36.75,36.57,36.62,80612.0,33.1595,33.1775,33.015,33.0602,80612.0
2017-05-08 11:30:00,36.61,36.71,36.59,36.69,84672.0,33.0511,33.1414,33.0331,33.1234,84672.0
2017-05-08 12:00:00,36.69,36.72,36.61,36.62,39126.0,33.1234,33.1504,33.0511,33.0602,39126.0
2017-05-08 12:30:00,36.62,36.72,36.57,36.68,51645.0,33.0602,33.1504,33.015,33.1143,51645.0
2017-05-08 13:00:00,36.68,36.72,36.63,36.66,32875.0,33.1143,33.1504,33.0692,33.0963,32875.0
2017-05-08 13:30:00,36.66,36.74,36.66,36.72,20914.0,33.0963,33.1685,33.0963,33.1504,20914.0
2017-05-08 14:00:00,36.71,36.74,36.67,36.67,71278.0,33.1414,33.1685,33.1053,33.1053,71278.0
2017-05-08 14:30:00,36.68,36.7,36.52,36.52,75856.0,33.1143,33.1324,32.9699,32.9699,75856.0
2017-05-08 15:00:00,36.52,36.64,36.52,36.58,55971.0,32.9699,33.0782,32.9699,33.024,55971.0
2017-05-08 15:30:00,36.59,36.64,36.55,36.59,233585.0,33.0331,33.0782,32.997,33.0331,233585.0
2017-05-09 09:30:00,36.63,36.75,36.39,36.41,90653.0,33.0692,33.1775,32.8525,32.8706,90653.0
2017-05-09 10:00:00,36.41,36.67,36.4,36.53,142783.0,32.8706,33.1053,32.8615,32.9789,142783.0
2017-05-09 10:30:00,36.52,36.53,36.33,36.4,50333.0,32.9699,32.9789,32.7983,32.8615,50333.0
2017-05-09 11:00:00,36.41,36.45,36.33,36.37,72785.0,32.8706,32.9067,32.7983,32.8345,72785.0
2017-05-09 11:30:00,36.37,36.59,36.36,36.59,23204.0,32.8345,33.0331,32.8254,33.0331,23204.0
2017-05-09 12:00:00,36.58,36.68,36.56,36.66,97802.0,33.024,33.1143,33.006,33.0963,97802.0
2017-05-09 12:30:00,36.64,36.66,36.55,36.59,41729.0,33.0782,33.0963,32.997,33.0331,41729.0
2017-05-09 13:00:00,36.58,36.67,36.53,36.53,24144.0,33.024,33.1053,32.9789,32.9789,24144.0
2017-05-09 13:30:00,36.53,36.84,36.53,36.78,55648.0,32.9789,33.2588,32.9789,33.2046,55648.0
2017-05-09 14:00:00,36.77,36.77,36.64,36.65,72234.0,33.1956,33.1956,33.0782,33.0872,72234.0
2017-05-09 14:30:00,36.63,36.76,36.62,36.75,55585.0,33.0692,33.1865,33.0602,33.1775,55585.0
2017-05-09 15:00:00,36.75,36.83,36.73,36.79,98042.0,33.1775,33.2497,33.1595,33.2136,98042.0
2017-05-09 15:30:00,36.79,36.79,36.54,36.63,236846.0,33.2136,33.2136,32.9879,33.0692,236846.0
2017-05-10 09:30:00,36.38,36.64,36.38,36.52,40110.0,32.8435,33.0782,32.8435,32.9699,40110.0
2017-05-10 10:00:00,36.51,36.66,36.42,36.46,116095.0,32.9609,33.0963,32.8796,32.9157,116095.0
2017-05-10 10:30:00,36.46,36.7,36.45,36.66,84757.0,32.9157,33.1324,32.9067,33.0963,84757.0
2017-05-10 11:00:00,36.65,36.79,36.6,36.78,82569.0,33.0872,33.2136,33.0421,33.2046,82569.0
2017-05-10 11:30:00,36.77,36.93,36.74,36.79,85523.0,33.1956,33.34,33.1685,33.2136,85523.0
2017-05-10 12:00:00,36.79,36.91,36.78,36.86,34787.0,33.2136,33.322,33.2046,33.2768,34787.0
2017-05-10 12:30:00,36.85,36.9,36.83,36.84,38238.0,33.2678,33.3129,33.2497,33.2588,38238.0
2017-05-10 13:00:00,36.84,36.96,36.84,36.88,64381.0,33.2588,33.3671,33.2588,33.2949,64381.0
2017-05-10 13:30:00,36.88,36.95,36.84,36.95,33381.0,33.2949,33.3581,33.2588,33.3581,33381.0
2017-05-10 14:00:00,36.94,36.96,36.88,36.89,80202.0,33.3491,33.3671,33.2949,33.3039,80202.0
2017-05-10 14:30:00,36.89,37.1,36.89,37.08,77526.0,33.3039,33.4935,33.3039,33.4754,77526.0
2017-05-10 15:00:00,37.09,37.13,36.98,37.0,142612.0,33.4845,33.5206,33.3852,33.4032,142612.0
2017-05-10 15:30:00,37.0,37.11,36.95,37.11,282517.0,33.4032,33.5025,33.3581,33.5025,282517.0
2017-05-11 09:30:00,36.95,37.1,36.54,36.58,63422.0,33.3581,33.4935,32.9879,33.024,63422.0
2017-05-11 10:00:00,36.59,36.76,36.42,36.55,71806.0,33.0331,33.1865,32.8796,32.997,71806.0
2017-05-11 10:30:00,36.53,36.66,36.38,36.66,50864.0,32.9789,33.0963,32.8435,33.0963,50864.0
2017-05-11 11:00:00,36.64,36.86,36.64,36.76,74747.0,33.0782,33.2768,33.0782,33.1865,74747.0
2017-05-11 11:30:00,36.76,36.78,36.61,36.64,42310.0,33.1865,33.2046,33.0511,33.0782,42310.0
2017-05-11 12:00:00,36.66,36.71,36.61,36.65,26096.0,33.0963,33.1414,33.0511,33.0872,26096.0
2017-05-11 12:30:00,36.67,36.71,36.64,36.66,24789.0,33.1053,33.1414,33.0782,33.0963,24789.0
2017-05-11 13:00:00,36.67,36.73,36.67,36.68,26108.0,33.1053,33.1595,33.1053,33.1143,26108.0
2017-05-11 13:30:00,36.67,36.69,36.64,36.67,22716.0,33.1053,33.1234,33.0782,33.1053,22716.0
2017-05-11 14:00:00,36.68,36.8,36.65,36.76,44599.0,33.1143,33.2227,33.0872,33.1865,44599.0
2017-05-11 14:30:00,36.76,36.77,36.61,36.63,44491.0,33.1865,33.1956,33.0511,33.0692,44491.0
2017-05-11 15:00:00,36.64,36.66,36.57,36.58,44384.0,33.0782,33.0963,33.015,33.024,44384.0
2017-05-11 15:30:00,36.57,36.62,36.5,36.54,145164.0,33.015,33.0602,32.9518,32.9879,145164.0
2017-05-12 09:30:00,36.29,36.34,35.97,36.02,104432.0,32.7622,32.8074,32.4733,32.5185,104432.0
2017-05-12 10:00:00,36.03,36.03,35.71,35.8,94203.0,32.5275,32.5275,32.2386,32.3199,94203.0
2017-05-12 10:30:00,35.8,35.87,35.71,35.81,105740.0,32.3199,32.3831,32.2386,32.3289,105740.0
2017-05-12 11:00:00,35.79,35.83,35.73,35.79,37957.0,32.3108,32.347,32.2567,32.3108,37957.0
2017-05-12 11:30:00,35.79,35.89,35.67,35.7,46543.0,32.3108,32.4011,32.2025,32.2296,46543.0
2017-05-12 12:00:00,35.67,35.76,35.65,35.73,40103.0,32.2025,32.2838,32.1845,32.2567,40103.0
2017-05-12 12:30:00,35.72,35.79,35.66,35.7,26152.0,32.2476,32.3108,32.1935,32.2296,26152.0
2017-05-12 13:00:00,35.69,35.72,35.63,35.66,30792.0,32.2206,32.2476,32.1664,32.1935,30792.0
2017-05-12 13:30:00,35.66,35.7,35.64,35.67,18992.0,32.1935,32.2296,32.1754,32.2025,18992.0
2017-05-12 14:00:00,35.67,35.76,35.67,35.74,53031.0,32.2025,32.2838,32.2025,32.2657,53031.0
2017-05-12 14:30:00,35.74,36.01,35.72,36.0,68220.0,32.2657,32.5095,32.2476,32.5004,68220.0
2017-05-12 15:00:00,36.0,36.03,35.92,35.94,62580.0,32.5004,32.5275,32.4282,32.4463,62580.0
2017-05-12 15:30:00,35.94,36.07,35.89,36.02,245559.0,32.4463,32.5636,32.4011,32.5185,245559.0
2017-05-15 09:30:00,36.14,36.58,36.05,36.58,67373.0,32.6268,33.024,32.5456,33.024,67373.0
2017-05-15 10:00:00,36.59,36.9,36.56,36.85,194893.0,33.0331,33.3129,33.006,33.2678,194893.0
2017-05-15 10:30:00,36.86,37.14,36.79,37.08,163688.0,33.2768,33.5296,33.2136,33.4754,163688.0
2017-05-15 11:00:00,37.08,37.1,36.82,36.87,105405.0,33.4754,33.4935,33.2407,33.2859,105405.0
2017-05-15 11:30:00,36.86,37.02,36.8,36.99,123588.0,33.2768,33.4213,33.2227,33.3942,123588.0
2017-05-15 12:00:00,36.99,37.05,36.85,36.88,60026.0,33.3942,33.4484,33.2678,33.2949,60026.0
2017-05-15 12:30:00,36.88,36.92,36.85,36.91,44720.0,33.2949,33.331,33.2678,33.322,44720.0
2017-05-15 13:00:00,36.9,36.92,36.85,36.91,71971.0,33.3129,33.331,33.2678,33.322,71971.0
2017-05-15 13:30:00,36.91,36.92,36.84,36.84,54339.0,33.322,33.331,33.2588,33.2588,54339.0
2017-05-15 14:00:00,36.84,36.86,36.66,36.69,42702.0,33.2588,33.2768,33.0963,33.1234,42702.0
2017-05-15 14:30:00,36.68,36.72,36.63,36.66,36089.0,33.1143,33.1504,33.0692,33.0963,36089.0
2017-05-15 15:00:00,36.66,36.72,36.61,36.68,60798.0,33.0963,33.1504,33.0511,33.1143,60798.0
2017-05-15 15:30:00,36.68,36.74,36.63,36.69,153628.0,33.1143,33.1685,33.0692,33.1234,153628.0
2017-05-16 09:30:00,36.77,36.89,36.71,36.8,72887.0,33.1956,33.3039,33.1414,33.2227,72887.0
2017-05-16 10:00:00,36.82,36.9,36.68,36.68,35984.0,33.2407,33.3129,33.1143,33.1143,35984.0
2017-05-16 10:30:00,36.72,36.73,36.51,36.53,27232.0,33.1504,33.1595,32.9609,32.9789,27232.0
2017-05-16 11:00:00,36.51,36.65,36.47,36.58,20120.0,32.9609,33.0872,32.9247,33.024,20120.0
2017-05-16 11:30:00,36.59,36.63,36.51,36.63,17401.0,33.0331,33.0692,32.9609,33.0692,17401.0
2017-05-16 12:00:00,36.65,36.65,36.53,36.63,26728.0,33.0872,33.0872,32.9789,33.0692,26728.0
2017-05-16 12:30:00,36.63,36.65,36.56,36.58,25482.0,33.0692,33.0872,33.006,33.024,25482.0
2017-05-16 13:00:00,36.58,36.6,36.55,36.56,15068.0,33.024,33.0421,32.997,33.006,15068.0
2017-05-16 13:30:00,36.56,36.6,36.5,36.52,42399.0,33.006,33.0421,32.9518,32.9699,42399.0
2017-05-16 14:00:00,36.51,36.56,36.48,36.49,31163.0,32.9609,33.006,32.9338,32.9428,31163.0
2017-05-16 14:30:00,36.48,36.54,36.47,36.49,33409.0,32.9338,32.9879,32.9247,32.9428,33409.0
2017-05-16 15:00:00,36.51,36.52,36.41,36.46,70989.0,32.9609,32.9699,32.8706,32.9157,70989.0
2017-05-16 15:30:00,36.48,36.5,36.37,36.4,162477.0,32.9338,32.9518,32.8345,32.8615,162477.0
2017-05-17 09:30:00,35.5,35.67,35.27,35.39,238965.0,32.049,32.2025,31.8414,31.9497,238965.0
2017-05-17 10:00:00,35.39,35.44,35.08,35.31,119723.0,31.9497,31.9949,31.6699,31.8775,119723.0
2017-05-17 10:30:00,35.35,35.39,34.92,34.98,171631.0,31.9136,31.9497,31.5254,31.5796,171631.0
2017-05-17 11:00:00,34.99,35.08,34.85,35.0,78241.0,31.5886,31.6699,31.4622,31.5976,78241.0
2017-05-17 11:30:00,35.0,35.04,34.91,35.04,53226.0,31.5976,31.6338,31.5164,31.6338,53226.0
2017-05-17 12:00:00,35.04,35.04,34.82,34.83,78045.0,31.6338,31.6338,31.4351,31.4442,78045.0
2017-05-17 12:30:00,34.83,35.04,34.79,35.04,55567.0,31.4442,31.6338,31.4081,31.6338,55567.0
2017-05-17 13:00:00,35.04,35.04,34.87,34.89,70826.0,31.6338,31.6338,31.4803,31.4983,70826.0
2017-05-17 13:30:00,34.89,34.9,34.72,34.77,49741.0,31.4983,31.5074,31.3449,31.39,49741.0
2017-05-17 14:00:00,34.75,34.84,34.61,34.65,78901.0,31.3719,31.4532,31.2456,31.2817,78901.0
2017-05-17 14:30:00,34.65,34.83,34.65,34.82,92536.0,31.2817,31.4442,31.2817,31.4351,92536.0
2017-05-17 15:00:00,34.81,35.06,34.79,34.98,71874.0,31.4261,31.6518,31.4081,31.5796,71874.0
2017-05-17 15:30:00,34.97,35.07,34.88,34.93,230534.0,31.5706,31.6608,31.4893,31.5344,230534.0
2017-05-18 09:30:00,34.75,35.12,34.73,34.79,79211.0,31.3719,31.706,31.3539,31.4081,79211.0
2017-05-18 10:00:00,34.74,35.21,34.65,35.18,90836.0,31.3629,31.7872,31.2817,31.7601,90836.0
2017-05-18 10:30:00,35.17,35.27,34.98,35.1,44588.0,31.7511,31.8414,31.5796,31.6879,44588.0
2017-05-18 11:00:00,35.09,35.13,35.02,35.03,32224.0,31.6789,31.715,31.6157,31.6247,32224.0
2017-05-18 11:30:00,35.03,35.07,34.83,34.84,46575.0,31.6247,31.6608,31.4442,31.4532,46575.0
2017-05-18 12:00:00,34.86,35.0,34.79,34.95,27183.0,31.4712,31.5976,31.4081,31.5525,27183.0
2017-05-18 12:30:00,34.94,35.03,34.86,34.95,20400.0,31.5435,31.6247,31.4712,31.5525,20400.0
2017-05-18 13:00:00,34.97,35.0,34.89,34.9,14933.0,31.5706,31.5976,31.4983,31.5074,14933.0
2017-05-18 13:30:00,34.9,34.95,34.75,34.92,82996.0,31.5074,31.5525,31.3719,31.5254,82996.0
2017-05-18 14:00:00,34.92,35.21,34.91,35.17,73999.0,31.5254,31.7872,31.5164,31.7511,73999.0
2017-05-18 14:30:00,35.17,35.26,35.09,35.1,41167.0,31.7511,31.8324,31.6789,31.6879,41167.0
2017-05-18 15:00:00,35.11,35.12,34.98,35.01,40345.0,31.6969,31.706,31.5796,31.6067,40345.0
2017-05-18 15:30:00,35.02,35.04,34.83,34.84,233679.0,31.6157,31.6338,31.4442,31.4532,233679.0
2017-05-19 09:30:00,35.17,35.3,34.88,35.27,69106.0,31.7511,31.8685,31.4893,31.8414,69106.0
2017-05-19 10:00:00,35.28,35.38,35.23,35.34,55236.0,31.8504,31.9407,31.8053,31.9046,55236.0
2017-05-19 10:30:00,35.33,35.49,35.31,35.35,134493.0,31.8956,32.04,31.8775,31.9136,134493.0
2017-05-19 11:00:00,35.34,35.46,35.29,35.44,74053.0,31.9046,32.0129,31.8594,31.9949,74053.0
2017-05-19 11:30:00,35.46,35.49,35.36,35.42,25784.0,32.0129,32.04,31.9226,31.9768,25784.0
2017-05-19 12:00:00,35.43,35.53,35.37,35.51,30743.0,31.9858,32.0761,31.9317,32.0581,30743.0
2017-05-19 12:30:00,35.51,35.63,35.48,35.58,19150.0,32.0581,32.1664,32.031,32.1213,19150.0
2017-05-19 13:00:00,35.58,35.58,35.48,35.53,23783.0,32.1213,32.1213,32.031,32.0761,23783.0
2017-05-19 13:30:00,35.54,35.54,35.43,35.48,43739.0,32.0851,32.0851,31.9858,32.031,43739.0
2017-05-19 14:00:00,35.47,35.53,35.46,35.5,66828.0,32.022,32.0761,32.0129,32.049,66828.0
2017-05-19 14:30:00,35.49,35.55,35.44,35.47,65978.0,32.04,32.0942,31.9949,32.022,65978.0
2017-05-19 15:00:00,35.47,35.49,35.32,35.33,79419.0,32.022,32.04,31.8865,31.8956,79419.0
2017-05-19 15:30:00,35.35,35.4,35.29,35.35,243138.0,31.9136,31.9588,31.8594,31.9136,243138.0
2017-05-22 09:30:00,35.59,35.65,35.3,35.34,83550.0,32.1303,32.1845,31.8685,31.9046,83550.0
2017-05-22 10:00:00,35.31,35.48,35.18,35.21,29061.0,31.8775,32.031,31.7601,31.7872,29061.0
2017-05-22 10:30:00,35.21,35.23,34.88,34.9,82031.0,31.7872,31.8053,31.4893,31.5074,82031.0
2017-05-22 11:00:00,34.9,34.92,34.75,34.87,84542.0,31.5074,31.5254,31.3719,31.4803,84542.0
2017-05-22 11:30:00,34.86,35.01,34.81,34.99,85773.0,31.4712,31.6067,31.4261,31.5886,85773.0
2017-05-22 12:00:00,34.97,35.03,34.92,34.99,53250.0,31.5706,31.6247,31.5254,31.5886,53250.0
2017-05-22 12:30:00,34.99,35.0,34.94,34.97,39993.0,31.5886,31.5976,31.5435,31.5706,39993.0
2017-05-22 13:00:00,34.96,35.03,34.94,34.98,39995.0,31.5615,31.6247,31.5435,31.5796,39995.0
2017-05-22 13:30:00,34.99,35.0,34.89,34.91,34357.0,31.5886,31.5976,31.4983,31.5164,34357.0
2017-05-22 14:00:00,34.9,34.96,34.87,34.87,51037.0,31.5074,31.5615,31.4803,31.4803,51037.0
2017-05-22 14:30:00,34.87,34.92,34.85,34.87,131883.0,31.4803,31.5254,31.4622,31.4803,131883.0
2017-05-22 15:00:00,34.88,34.96,34.87,34.91,89026.0,31.4893,31.5615,31.4803,31.5164,89026.0
2017-05-22 15:30:00,34.92,35.0,34.91,34.93,158381.0,31.5254,31.5976,31.5164,31.5344,158381.0
2017-05-23 09:30:00,35.01,35.01,34.6,34.64,69858.0,31.6067,31.6067,31.2365,31.2726,69858.0
2017-05-23 10:00:00,34.64,34.85,34.57,34.83,66050.0,31.2726,31.4622,31.2094,31.4442,66050.0
2017-05-23 10:30:00,34.82,34.97,34.81,34.94,33987.0,31.4351,31.5706,31.4261,31.5435,33987.0
2017-05-23 11:00:00,34.95,35.11,34.92,35.1,42325.0,31.5525,31.6969,31.5254,31.6879,42325.0
2017-05-23 11:30:00,35.11,35.22,35.09,35.15,39952.0,31.6969,31.7963,31.6789,31.7331,39952.0
2017-05-23 12:00:00,35.15,35.23,35.13,35.13,26560.0,31.7331,31.8053,31.715,31.715,26560.0
2017-05-23 12:30:00,35.11,35.17,35.08,35.1,18371.0,31.6969,31.7511,31.6699,31.6879,18371.0
2017-05-23 13:00:00,35.08,35.21,35.08,35.21,18626.0,31.6699,31.7872,31.6699,31.7872,18626.0
2017-05-23 13:30:00,35.21,35.21,35.08,35.12,27536.0,31.7872,31.7872,31.6699,31.706,27536.0
2017-05-23 14:00:00,35.11,35.16,35.08,35.13,43626.0,31.6969,31.7421,31.6699,31.715,43626.0
2017-05-23 14:30:00,35.11,35.3,35.09,35.27,70749.0,31.6969,31.8685,31.6789,31.8414,70749.0
2017-05-23 15:00:00,35.27,35.31,35.18,35.18,124039.0,31.8414,31.8775,31.7601,31.7601,124039.0
2017-05-23 15:30:00,35.18,35.18,35.01,35.02,215519.0,31.7601,31.7601,31.6067,31.6157,215519.0
2017-05-24 09:30:00,35.08,35.24,34.87,34.93,78088.0,31.6699,31.8143,31.4803,31.5344,78088.0
2017-05-24 10:00:00,34.9,34.94,34.8,34.93,63646.0,31.5074,31.5435,31.4171,31.5344,63646.0
2017-05-24 10:30:00,34.94,35.03,34.86,34.95,42058.0,31.5435,31.6247,31.4712,31.5525,42058.0
2017-05-24 11:00:00,34.95,34.98,34.91,34.92,81434.0,31.5525,31.5796,31.5164,31.5254,81434.0
2017-05-24 11:30:00,34.94,35.0,34.85,34.85,44209.0,31.5435,31.5976,31.4622,31.4622,44209.0
2017-05-24 12:00:00,34.86,34.98,34.83,34.96,27523.0,31.4712,31.5796,31.4442,31.5615,27523.0
2017-05-24 12:30:00,34.95,34.95,34.81,34.81,17584.0,31.5525,31.5525,31.4261,31.4261,17584.0
2017-05-24 13:00:00,34.82,34.83,34.68,34.75,30815.0,31.4351,31.4442,31.3087,31.3719,30815.0
2017-05-24 13:30:00,34.75,34.8,34.66,34.66,71378.0,31.3719,31.4171,31.2907,31.2907,71378.0
2017-05-24 14:00:00,34.66,34.74,34.56,34.57,175105.0,31.2907,31.3629,31.2004,31.2094,175105.0
2017-05-24 14:30:00,34.58,34.73,34.54,34.66,117581.0,31.2185,31.3539,31.1824,31.2907,117581.0
2017-05-24 15:00:00,34.65,34.66,34.59,34.64,64507.0,31.2817,31.2907,31.2275,31.2726,64507.0
2017-05-24 15:30:00,34.64,34.74,34.64,34.65,198641.0,31.2726,31.3629,31.2726,31.2817,198641.0
2017-05-25 09:30:00,34.95,34.95,34.65,34.83,121157.0,31.5525,31.5525,31.2817,31.4442,121157.0
2017-05-25 10:00:00,34.82,34.83,34.72,34.8,65175.0,31.4351,31.4442,31.3449,31.4171,65175.0
2017-05-25 10:30:00,34.81,34.87,34.72,34.76,113464.0,31.4261,31.4803,31.3449,31.381,113464.0
2017-05-25 11:00:00,34.76,34.88,34.71,34.73,174895.0,31.381,31.4893,31.3358,31.3539,174895.0
2017-05-25 11:30:00,34.73,34.73,34.37,34.39,53166.0,31.3539,31.3539,31.0289,31.0469,53166.0
2017-05-25 12:00:00,34.39,34.66,34.34,34.61,105500.0,31.0469,31.2907,31.0018,31.2456,105500.0
2017-05-25 12:30:00,34.59,34.62,34.5,34.54,56859.0,31.2275,31.2546,31.1462,31.1824,56859.0
2017-05-25 13:00:00,34.54,34.54,34.38,34.48,82820.0,31.1824,31.1824,31.0379,31.1282,82820.0
2017-05-25 13:30:00,34.47,34.54,34.44,34.54,60684.0,31.1192,31.1824,31.0921,31.1824,60684.0
2017-05-25 14:00:00,34.55,34.74,34.5,34.71,159471.0,31.1914,31.3629,31.1462,31.3358,159471.0
2017-05-25 14:30:00,34.71,34.8,34.68,34.75,70136.0,31.3358,31.4171,31.3087,31.3719,70136.0
2017-05-25 15:00:00,34.75,34.8,34.68,34.7,99565.0,31.3719,31.4171,31.3087,31.3268,99565.0
2017-05-25 15:30:00,34.68,34.82,34.67,34.71,247161.0,31.3087,31.4351,31.2997,31.3358,247161.0
2017-05-26 09:30:00,34.75,34.79,34.47,34.69,119255.0,31.381,31.4171,31.1281,31.3268,119255.0
2017-05-26 10:00:00,34.69,34.73,34.54,34.54,69649.0,31.3268,31.3629,31.1913,31.1913,69649.0
2017-05-26 10:30:00,34.57,34.68,34.55,34.57,54383.0,31.2184,31.3178,31.2004,31.2184,54383.0
2017-05-26 11:00:00,34.57,34.92,34.55,34.91,136586.0,31.2184,31.5345,31.2004,31.5255,136586.0
2017-05-26 11:30:00,34.92,35.0,34.81,34.81,113438.0,31.5345,31.6067,31.4352,31.4352,113438.0
2017-05-26 12:00:00,34.83,34.92,34.81,34.87,79574.0,31.4532,31.5345,31.4352,31.4893,79574.0
2017-05-26 12:30:00,34.87,34.91,34.83,34.86,48495.0,31.4893,31.5255,31.4532,31.4803,48495.0
2017-05-26 13:00:00,34.86,34.91,34.8,34.87,71386.0,31.4803,31.5255,31.4261,31.4893,71386.0
2017-05-26 13:30:00,34.88,34.9,34.85,34.88,83335.0,31.4984,31.5164,31.4713,31.4984,83335.0
2017-05-26 14:00:00,34.88,34.98,34.81,34.81,90522.0,31.4984,31.5887,31.4352,31.4352,90522.0
2017-05-26 14:30:00,34.81,34.82,34.71,34.75,88537.0,31.4352,31.4442,31.3449,31.381,88537.0
2017-05-26 15:00:00,34.76,34.78,34.65,34.67,85908.0,31.39,31.4081,31.2907,31.3087,85908.0
2017-05-26 15:30:00,34.68,34.75,34.67,34.7,157338.0,31.3178,31.381,31.3087,31.3358,157338.0
2017-05-30 09:30:00,34.88,34.89,34.57,34.59,119141.0,31.4984,31.5074,31.2184,31.2365,119141.0
2017-05-30 10:00:00,34.58,34.82,34.58,34.64,199108.0,31.2275,31.4442,31.2275,31.2816,199108.0
2017-05-30 10:30:00,34.64,35.06,34.64,34.91,298451.0,31.2816,31.6609,31.2816,31.5255,298451.0
2017-05-30 11:00:00,34.91,35.02,34.85,34.92,113066.0,31.5255,31.6248,31.4713,31.5345,113066.0
2017-05-30 11:30:00,34.91,34.95,34.61,34.66,152076.0,31.5255,31.5616,31.2546,31.2997,152076.0
2017-05-30 12:00:00,34.66,34.7,34.61,34.68,70567.0,31.2997,31.3358,31.2546,31.3178,70567.0
2017-05-30 12:30:00,34.68,34.7,34.27,34.28,329174.0,31.3178,31.3358,30.9475,30.9565,329174.0
2017-05-30 13:00:00,34.29,34.41,34.2,34.37,264396.0,30.9656,31.0739,30.8843,31.0378,264396.0
2017-05-30 13:30:00,34.37,34.46,34.33,34.44,149252.0,31.0378,31.1191,31.0017,31.101,149252.0
2017-05-30 14:00:00,34.43,34.47,34.33,34.33,87294.0,31.092,31.1281,31.0017,31.0017,87294.0
2017-05-30 14:30:00,34.33,34.33,34.23,34.33,138074.0,31.0017,31.0017,30.9114,31.0017,138074.0
2017-05-30 15:00:00,34.32,34.39,34.3,34.3,128634.0,30.9927,31.0559,30.9746,30.9746,128634.0
2017-05-30 15:30:00,34.3,34.39,34.3,34.32,332596.0,30.9746,31.0559,30.9746,30.9927,332596.0
2017-05-31 09:30:00,34.5,34.5,33.66,33.66,134287.0,31.1552,31.1552,30.3967,30.3967,134287.0
2017-05-31 10:00:00,33.69,33.83,33.53,33.83,122385.0,30.4237,30.5502,30.2793,30.5502,122385.0
2017-05-31 10:30:00,33.82,34.12,33.77,34.12,118352.0,30.5411,30.8121,30.496,30.8121,118352.0
2017-05-31 11:00:00,34.12,34.13,33.89,34.01,97572.0,30.8121,30.8211,30.6044,30.7127,97572.0
2017-05-31 11:30:00,34.01,34.09,33.9,34.06,61614.0,30.7127,30.785,30.6134,30.7579,61614.0
2017-05-31 12:00:00,34.05,34.15,34.04,34.09,42890.0,30.7488,30.8392,30.7398,30.785,42890.0
2017-05-31 12:30:00,34.08,34.1,33.95,34.01,74422.0,30.7759,30.794,30.6585,30.7127,74422.0
2017-05-31 13:00:00,34.02,34.08,33.99,34.05,60590.0,30.7218,30.7759,30.6947,30.7488,60590.0
2017-05-31 13:30:00,34.05,34.09,33.96,33.99,56293.0,30.7488,30.785,30.6676,30.6947,56293.0
2017-05-31 14:00:00,33.99,34.05,33.92,34.03,62987.0,30.6947,30.7488,30.6314,30.7308,62987.0
2017-05-31 14:30:00,34.03,34.09,33.99,34.01,65578.0,30.7308,30.785,30.6947,30.7127,65578.0
2017-05-31 15:00:00,34.0,34.15,33.97,34.11,98161.0,30.7037,30.8392,30.6766,30.803,98161.0
2017-05-31 15:30:00,34.11,34.26,34.09,34.18,465663.0,30.803,30.9385,30.785,30.8662,465663.0
2017-06-01 09:30:00,34.47,34.47,34.07,34.43,111848.0,31.1281,31.1281,30.7669,31.092,111848.0
2017-06-01 10:00:00,34.43,34.76,34.37,34.76,55457.0,31.092,31.39,31.0378,31.39,55457.0
2017-06-01 10:30:00,34.76,34.82,34.55,34.72,97816.0,31.39,31.4442,31.2004,31.3539,97816.0
2017-06-01 11:00:00,34.74,34.89,34.7,34.89,73703.0,31.3719,31.5074,31.3358,31.5074,73703.0
2017-06-01 11:30:00,34.89,34.98,34.85,34.92,68769.0,31.5074,31.5887,31.4713,31.5345,68769.0
2017-06-01 12:00:00,34.92,34.97,34.84,34.94,45484.0,31.5345,31.5797,31.4623,31.5526,45484.0
2017-06-01 12:30:00,34.93,35.11,34.91,35.11,59536.0,31.5435,31.7061,31.5255,31.7061,59536.0
2017-06-01 13:00:00,35.11,35.38,35.11,35.33,115692.0,31.7061,31.9499,31.7061,31.9047,115692.0
2017-06-01 13:30:00,35.34,35.48,35.33,35.41,189258.0,31.9138,32.0402,31.9047,31.977,189258.0
2017-06-01 14:00:00,35.4,35.49,35.4,35.48,126379.0,31.968,32.0492,31.968,32.0402,126379.0
2017-06-01 14:30:00,35.47,35.66,35.44,35.5,166891.0,32.0312,32.2028,32.0041,32.0583,166891.0
2017-06-01 15:00:00,35.5,35.51,35.39,35.44,124203.0,32.0583,32.0673,31.9589,32.0041,124203.0
2017-06-01 15:30:00,35.44,35.58,35.44,35.49,415480.0,32.0041,32.1305,32.0041,32.0492,415480.0
2017-06-02 09:30:00,35.03,35.47,34.79,35.27,188615.0,31.6338,32.0312,31.4171,31.8506,188615.0
2017-06-02 10:00:00,35.28,35.43,35.18,35.23,132081.0,31.8596,31.9951,31.7693,31.8144,132081.0
2017-06-02 10:30:00,35.23,35.49,35.19,35.34,312667.0,31.8144,32.0492,31.7783,31.9138,312667.0
2017-06-02 11:00:00,35.34,35.38,35.17,35.25,154037.0,31.9138,31.9499,31.7603,31.8325,154037.0
2017-06-02 11:30:00,35.25,35.62,35.23,35.62,111825.0,31.8325,32.1666,31.8144,32.1666,111825.0
2017-06-02 12:00:00,35.62,35.73,35.54,35.7,73306.0,32.1666,32.266,32.0944,32.2389,73306.0
2017-06-02 12:30:00,35.7,35.71,35.51,35.52,66793.0,32.2389,32.2479,32.0673,32.0763,66793.0
2017-06-02 13:00:00,35.53,35.6,35.46,35.6,77140.0,32.0854,32.1486,32.0221,32.1486,77140.0
2017-06-02 13:30:00,35.6,35.76,35.59,35.76,76676.0,32.1486,32.2931,32.1395,32.2931,76676.0
2017-06-02 14:00:00,35.76,35.79,35.71,35.73,109752.0,32.2931,32.3202,32.2479,32.266,109752.0
2017-06-02 14:30:00,35.74,35.84,35.66,35.75,125422.0,32.275,32.3653,32.2028,32.284,125422.0
2017-06-02 15:00:00,35.75,35.75,35.53,35.55,138477.0,32.284,32.284,32.0854,32.1034,138477.0
2017-06-02 15:30:00,35.56,35.6,35.3,35.34,393200.0,32.1125,32.1486,31.8777,31.9138,393200.0
2017-06-05 09:30:00,35.41,35.49,35.27,35.35,88370.0,31.977,32.0492,31.8506,31.9228,88370.0
2017-06-05 10:00:00,35.32,35.49,35.3,35.46,95926.0,31.8957,32.0492,31.8777,32.0221,95926.0
2017-06-05 10:30:00,35.45,35.46,35.31,35.33,71592.0,32.0131,32.0221,31.8867,31.9047,71592.0
2017-06-05 11:00:00,35.34,35.37,35.18,35.26,102282.0,31.9138,31.9409,31.7693,31.8415,102282.0
2017-06-05 11:30:00,35.28,35.3,35.17,35.23,70741.0,31.8596,31.8777,31.7603,31.8144,70741.0
2017-06-05 12:00:00,35.25,35.3,35.18,35.24,41081.0,31.8325,31.8777,31.7693,31.8235,41081.0
2017-06-05 12:30:00,35.24,35.25,35.15,35.24,33367.0,31.8235,31.8325,31.7422,31.8235,33367.0
2017-06-05 13:00:00,35.24,35.31,35.23,35.27,45451.0,31.8235,31.8867,31.8144,31.8506,45451.0
2017-06-05 13:30:00,35.28,35.28,35.15,35.16,43519.0,31.8596,31.8596,31.7422,31.7512,43519.0
2017-06-05 14:00:00,35.17,35.2,35.11,35.16,55860.0,31.7603,31.7874,31.7061,31.7512,55860.0
2017-06-05 14:30:00,35.17,35.26,35.15,35.16,49451.0,31.7603,31.8415,31.7422,31.7512,49451.0
2017-06-05 15:00:00,35.16,35.16,35.02,35.07,83918.0,31.7512,31.7512,31.6248,31.67,83918.0
2017-06-05 15:30:00,35.08,35.15,34.96,34.99,192987.0,31.679,31.7422,31.5706,31.5977,192987.0
2017-06-06 09:30:00,34.57,34.62,34.3,34.39,179664.0,31.2184,31.2636,30.9746,31.0559,179664.0
2017-06-06 10:00:00,34.36,34.46,34.2,34.45,61260.0,31.0288,31.1191,30.8843,31.1101,61260.0
2017-06-06 10:30:00,34.44,34.44,34.19,34.2,88550.0,31.101,31.101,30.8753,30.8843,88550.0
2017-06-06 11:00:00,34.2,34.27,34.17,34.18,121334.0,30.8843,30.9475,30.8572,30.8662,121334.0
2017-06-06 11:30:00,34.19,34.32,34.09,34.1,52082.0,30.8753,30.9927,30.785,30.794,52082.0
2017-06-06 12:00:00,34.11,34.21,34.1,34.11,31435.0,30.803,30.8933,30.794,30.803,31435.0
2017-06-06 12:30:00,34.12,34.15,34.07,34.11,30963.0,30.8121,30.8392,30.7669,30.803,30963.0
2017-06-06 13:00:00,34.13,34.15,34.06,34.07,50617.0,30.8211,30.8392,30.7579,30.7669,50617.0
2017-06-06 13:30:00,34.07,34.22,34.06,34.17,62945.0,30.7669,30.9024,30.7579,30.8572,62945.0
2017-06-06 14:00:00,34.18,34.46,34.17,34.45,116098.0,30.8662,31.1191,30.8572,31.1101,116098.0
2017-06-06 14:30:00,34.45,34.59,34.45,34.51,67782.0,31.1101,31.2365,31.1101,31.1642,67782.0
2017-06-06 15:00:00,34.51,34.56,34.45,34.55,80793.0,31.1642,31.2094,31.1101,31.2004,80793.0
2017-06-06 15:30:00,34.54,34.64,34.44,34.46,345763.0,31.1913,31.2816,31.101,31.1191,345763.0
2017-06-07 09:30:00,34.86,35.47,34.78,35.44,144978.0,31.4803,32.0312,31.4081,32.0041,144978.0
2017-06-07 10:00:00,35.45,35.52,35.28,35.37,98963.0,32.0131,32.0763,31.8596,31.9409,98963.0
2017-06-07 10:30:00,35.37,35.37,35.06,35.26,81097.0,31.9409,31.9409,31.6609,31.8415,81097.0
2017-06-07 11:00:00,35.25,35.3,35.13,35.16,48612.0,31.8325,31.8777,31.7241,31.7512,48612.0
2017-06-07 11:30:00,35.16,35.24,35.12,35.21,101659.0,31.7512,31.8235,31.7151,31.7964,101659.0
2017-06-07 12:00:00,35.2,35.45,35.16,35.43,77745.0,31.7874,32.0131,31.7512,31.9951,77745.0
2017-06-07 12:30:00,35.41,35.41,35.22,35.27,67633.0,31.977,31.977,31.8054,31.8506,67633.0
2017-06-07 13:00:00,35.28,35.33,35.25,35.31,55874.0,31.8596,31.9047,31.8325,31.8867,55874.0
2017-06-07 13:30:00,35.31,35.32,35.22,35.22,41738.0,31.8867,31.8957,31.8054,31.8054,41738.0
2017-06-07 14:00:00,35.23,35.31,35.18,35.25,47742.0,31.8144,31.8867,31.7693,31.8325,47742.0
2017-06-07 14:30:00,35.25,35.33,35.24,35.3,55879.0,31.8325,31.9047,31.8235,31.8777,55879.0
2017-06-07 15:00:00,35.29,35.3,35.2,35.3,59846.0,31.8686,31.8777,31.7874,31.8777,59846.0
2017-06-07 15:30:00,35.3,35.4,35.24,35.34,250454.0,31.8777,31.968,31.8235,31.9138,250454.0
2017-06-08 09:30:00,35.32,35.98,35.32,35.91,47477.0,31.8957,32.4917,31.8957,32.4285,47477.0
2017-06-08 10:00:00,35.94,36.15,35.68,35.79,204724.0,32.4556,32.6452,32.2208,32.3202,204724.0
2017-06-08 10:30:00,35.76,36.0,35.76,35.86,58762.0,32.2931,32.5098,32.2931,32.3834,58762.0
2017-06-08 11:00:00,35.86,36.12,35.85,36.05,49739.0,32.3834,32.6182,32.3743,32.5549,49739.0
2017-06-08 11:30:00,36.07,36.14,36.03,36.08,44299.0,32.573,32.6362,32.5369,32.582,44299.0
2017-06-08 12:00:00,36.08,36.26,36.06,36.14,61104.0,32.582,32.7446,32.564,32.6362,61104.0
2017-06-08 12:30:00,36.13,36.33,36.13,36.33,57281.0,32.6272,32.8078,32.6272,32.8078,57281.0
2017-06-08 13:00:00,36.32,36.54,36.31,36.51,112281.0,32.7988,32.9974,32.7897,32.9703,112281.0
2017-06-08 13:30:00,36.5,36.51,36.44,36.5,65392.0,32.9613,32.9703,32.9071,32.9613,65392.0
2017-06-08 14:00:00,36.51,36.55,36.38,36.39,94446.0,32.9703,33.0065,32.853,32.862,94446.0
2017-06-08 14:30:00,36.38,36.45,36.24,36.32,110636.0,32.853,32.9162,32.7265,32.7988,110636.0
2017-06-08 15:00:00,36.32,36.38,36.26,36.29,149759.0,32.7988,32.853,32.7446,32.7717,149759.0
2017-06-08 15:30:00,36.3,36.34,36.11,36.11,318148.0,32.7807,32.8168,32.6091,32.6091,318148.0
2017-06-09 09:30:00,36.47,36.88,36.25,36.82,89797.0,32.9342,33.3045,32.7356,33.2503,89797.0
2017-06-09 10:00:00,36.79,36.85,36.63,36.79,73082.0,33.2232,33.2774,33.0787,33.2232,73082.0
2017-06-09 10:30:00,36.81,36.89,36.71,36.77,46049.0,33.2413,33.3135,33.151,33.2051,46049.0
2017-06-09 11:00:00,36.77,36.9,36.77,36.86,60733.0,33.2051,33.3225,33.2051,33.2864,60733.0
2017-06-09 11:30:00,36.87,36.89,36.8,36.82,35184.0,33.2954,33.3135,33.2322,33.2503,35184.0
2017-06-09 12:00:00,36.83,36.93,36.74,36.79,38124.0,33.2593,33.3496,33.178,33.2232,38124.0
2017-06-09 12:30:00,36.8,36.87,36.74,36.86,36917.0,33.2322,33.2954,33.178,33.2864,36917.0
2017-06-09 13:00:00,36.85,36.95,36.81,36.84,40404.0,33.2774,33.3677,33.2413,33.2684,40404.0
2017-06-09 13:30:00,36.82,36.86,36.6,36.65,64285.0,33.2503,33.2864,33.0516,33.0968,64285.0
2017-06-09 14:00:00,36.66,36.86,36.65,36.75,92250.0,33.1058,33.2864,33.0968,33.1871,92250.0
2017-06-09 14:30:00,36.75,36.83,36.48,36.51,177681.0,33.1871,33.2593,32.9433,32.9703,177681.0
2017-06-09 15:00:00,36.52,37.0,36.47,36.98,146374.0,32.9794,33.4128,32.9342,33.3948,146374.0
2017-06-09 15:30:00,36.98,37.08,36.83,36.97,277299.0,33.3948,33.4851,33.2593,33.3858,277299.0
2017-06-12 09:30:00,37.08,37.84,37.05,37.15,255539.0,33.4851,34.1714,33.458,33.5483,255539.0
2017-06-12 10:00:00,37.14,37.46,37.02,37.45,174036.0,33.5393,33.8282,33.4309,33.8192,174036.0
2017-06-12 10:30:00,37.46,37.77,37.33,37.77,193422.0,33.8282,34.1082,33.7108,34.1082,193422.0
2017-06-12 11:00:00,37.77,37.84,37.2,37.26,159736.0,34.1082,34.1714,33.5935,33.6476,159736.0
2017-06-12 11:30:00,37.26,37.35,36.96,37.11,308203.0,33.6476,33.7289,33.3767,33.5122,308203.0
2017-06-12 12:00:00,37.13,37.36,37.05,37.34,143447.0,33.5302,33.7379,33.458,33.7199,143447.0
2017-06-12 12:30:00,37.33,37.47,37.22,37.23,67937.0,33.7108,33.8373,33.6115,33.6205,67937.0
2017-06-12 13:00:00,37.23,37.4,37.23,37.3,80023.0,33.6205,33.7741,33.6205,33.6838,80023.0
2017-06-12 13:30:00,37.31,37.42,37.31,37.36,91870.0,33.6928,33.7921,33.6928,33.7379,91870.0
2017-06-12 14:00:00,37.35,37.44,37.24,37.29,107928.0,33.7289,33.8102,33.6296,33.6747,107928.0
2017-06-12 14:30:00,37.29,37.31,37.14,37.31,134438.0,33.6747,33.6928,33.5393,33.6928,134438.0
2017-06-12 15:00:00,37.32,37.46,37.31,37.35,132853.0,33.7018,33.8282,33.6928,33.7289,132853.0
2017-06-12 15:30:00,37.34,37.39,37.25,37.34,242252.0,33.7199,33.765,33.6386,33.7199,242252.0
2017-06-13 09:30:00,37.5,37.9,37.34,37.52,105281.0,33.8644,34.2256,33.7199,33.8824,105281.0
2017-06-13 10:00:00,37.52,37.55,37.37,37.5,96424.0,33.8824,33.9095,33.747,33.8644,96424.0
2017-06-13 10:30:00,37.51,37.78,37.48,37.69,101822.0,33.8734,34.1172,33.8463,34.0359,101822.0
2017-06-13 11:00:00,37.68,37.85,37.67,37.82,93362.0,34.0269,34.1804,34.0179,34.1533,93362.0
2017-06-13 11:30:00,37.83,37.93,37.81,37.85,65539.0,34.1624,34.2527,34.1443,34.1804,65539.0
2017-06-13 12:00:00,37.84,37.88,37.69,37.75,44799.0,34.1714,34.2075,34.0359,34.0901,44799.0
2017-06-13 12:30:00,37.74,37.8,37.72,37.77,38492.0,34.0811,34.1353,34.063,34.1082,38492.0
2017-06-13 13:00:00,37.76,37.8,37.7,37.71,66241.0,34.0992,34.1353,34.045,34.054,66241.0
2017-06-13 13:30:00,37.7,37.75,37.68,37.72,53166.0,34.045,34.0901,34.0269,34.063,53166.0
2017-06-13 14:00:00,37.71,37.77,37.68,37.69,51874.0,34.054,34.1082,34.0269,34.0359,51874.0
2017-06-13 14:30:00,37.69,37.74,37.57,37.58,77101.0,34.0359,34.0811,33.9276,33.9366,77101.0
2017-06-13 15:00:00,37.57,37.67,37.53,37.66,80656.0,33.9276,34.0179,33.8915,34.0089,80656.0
2017-06-13 15:30:00,37.67,37.77,37.66,37.73,308827.0,34.0179,34.1082,34.0089,34.0721,308827.0
2017-06-14 09:30:00,37.26,37.58,37.11,37.49,176173.0,33.6476,33.9366,33.5122,33.8553,176173.0
2017-06-14 10:00:00,37.5,37.52,37.15,37.33,69776.0,33.8644,33.8824,33.5483,33.7108,69776.0
2017-06-14 10:30:00,37.35,37.37,36.89,36.92,83871.0,33.7289,33.747,33.3135,33.3406,83871.0
2017-06-14 11:00:00,36.91,36.91,36.67,36.84,174180.0,33.3316,33.3316,33.1148,33.2684,174180.0
2017-06-14 11:30:00,36.84,36.94,36.55,36.58,131635.0,33.2684,33.3587,33.0065,33.0336,131635.0
2017-06-14 12:00:00,36.57,36.58,36.34,36.53,111861.0,33.0245,33.0336,32.8168,32.9884,111861.0
2017-06-14 12:30:00,36.54,36.65,36.49,36.58,97278.0,32.9974,33.0968,32.9523,33.0336,97278.0
2017-06-14 13:00:00,36.58,36.67,36.56,36.64,66315.0,33.0336,33.1148,33.0155,33.0877,66315.0
2017-06-14 13:30:00,36.62,36.74,36.51,36.64,95555.0,33.0697,33.178,32.9703,33.0877,95555.0
2017-06-14 14:00:00,36.6,37.02,36.59,37.02,150632.0,33.0516,33.4309,33.0426,33.4309,150632.0
2017-06-14 14:30:00,37.01,37.15,36.85,37.03,209415.0,33.4219,33.5483,33.2774,33.4399,209415.0
2017-06-14 15:00:00,37.03,37.35,36.95,37.35,110101.0,33.4399,33.7289,33.3677,33.7289,110101.0
2017-06-14 15:30:00,37.35,37.52,37.3,37.37,268455.0,33.7289,33.8824,33.6838,33.747,268455.0
2017-06-15 09:30:00,36.97,37.58,36.89,37.52,85092.0,33.3858,33.9366,33.3135,33.8824,85092.0
2017-06-15 10:00:00,37.52,37.59,37.32,37.39,85865.0,33.8824,33.9456,33.7018,33.765,85865.0
2017-06-15 10:30:00,37.4,37.44,36.93,37.02,52305.0,33.7741,33.8102,33.3496,33.4309,52305.0
2017-06-15 11:00:00,37.05,37.12,36.96,37.09,68269.0,33.458,33.5212,33.3767,33.4941,68269.0
2017-06-15 11:30:00,37.1,37.2,37.07,37.07,40383.0,33.5031,33.5935,33.4761,33.4761,40383.0
2017-06-15 12:00:00,37.1,37.17,37.02,37.06,101665.0,33.5031,33.5664,33.4309,33.467,101665.0
2017-06-15 12:30:00,37.05,37.17,37.04,37.1,38229.0,33.458,33.5664,33.449,33.5031,38229.0
2017-06-15 13:00:00,37.1,37.21,37.1,37.16,38592.0,33.5031,33.6025,33.5031,33.5573,38592.0
2017-06-15 13:30:00,37.15,37.25,37.12,37.14,48754.0,33.5483,33.6386,33.5212,33.5393,48754.0
2017-06-15 14:00:00,37.14,37.24,37.09,37.22,93711.0,33.5393,33.6296,33.4941,33.6115,93711.0
2017-06-15 14:30:00,37.23,37.24,37.14,37.2,96655.0,33.6205,33.6296,33.5393,33.5935,96655.0
2017-06-15 15:00:00,37.2,37.43,37.2,37.36,138213.0,33.5935,33.8012,33.5935,33.7379,138213.0
2017-06-15 15:30:00,37.36,37.44,37.32,37.38,276719.0,33.7379,33.8102,33.7018,33.756,276719.0
2017-06-16 09:30:00,37.42,37.42,36.98,37.07,78079.0,33.7921,33.7921,33.3948,33.4761,78079.0
2017-06-16 10:00:00,37.03,37.12,36.88,36.98,44687.0,33.4399,33.5212,33.3045,33.3948,44687.0
2017-06-16 10:30:00,36.98,37.23,36.94,37.08,54506.0,33.3948,33.6205,33.3587,33.4851,54506.0
2017-06-16 11:00:00,37.09,37.17,37.0,37.0,49314.0,33.4941,33.5664,33.4128,33.4128,49314.0
2017-06-16 11:30:00,37.0,37.08,36.9,36.97,40359.0,33.4128,33.4851,33.3225,33.3858,40359.0
2017-06-16 12:00:00,36.97,37.01,36.84,36.87,35484.0,33.3858,33.4219,33.2684,33.2954,35484.0
2017-06-16 12:30:00,36.86,36.87,36.73,36.76,61312.0,33.2864,33.2954,33.169,33.1961,61312.0
2017-06-16 13:00:00,36.77,36.82,36.73,36.8,43144.0,33.2051,33.2503,33.169,33.2322,43144.0
2017-06-16 13:30:00,36.81,36.82,36.74,36.79,31915.0,33.2413,33.2503,33.178,33.2232,31915.0
2017-06-16 14:00:00,36.79,36.84,36.7,36.84,64219.0,33.2232,33.2684,33.1419,33.2684,64219.0
2017-06-16 14:30:00,36.83,36.86,36.76,36.81,53285.0,33.2593,33.2864,33.1961,33.2413,53285.0
2017-06-16 15:00:00,36.8,36.85,36.74,36.79,106794.0,33.2322,33.2774,33.178,33.2232,106794.0
2017-06-16 15:30:00,36.79,36.96,36.79,36.95,346305.0,33.2232,33.3767,33.2232,33.3677,346305.0
2017-06-19 09:30:00,37.33,37.63,37.32,37.42,103957.0,33.7108,33.9818,33.7018,33.7921,103957.0
2017-06-19 10:00:00,37.42,37.48,37.29,37.47,68026.0,33.7921,33.8463,33.6747,33.8373,68026.0
2017-06-19 10:30:00,37.45,37.5,37.35,37.42,92185.0,33.8192,33.8644,33.7289,33.7921,92185.0
2017-06-19 11:00:00,37.39,37.43,37.28,37.33,43231.0,33.765,33.8012,33.6657,33.7108,43231.0
2017-06-19 11:30:00,37.32,37.49,37.32,37.47,27954.0,33.7018,33.8553,33.7018,33.8373,27954.0
2017-06-19 12:00:00,37.46,37.54,37.45,37.45,22742.0,33.8282,33.9005,33.8192,33.8192,22742.0
2017-06-19 12:30:00,37.45,37.56,37.43,37.56,35138.0,33.8192,33.9186,33.8012,33.9186,35138.0
2017-06-19 13:00:00,37.54,37.74,37.54,37.72,29126.0,33.9005,34.0811,33.9005,34.063,29126.0
2017-06-19 13:30:00,37.71,37.79,37.62,37.62,30173.0,34.054,34.1263,33.9727,33.9727,30173.0
2017-06-19 14:00:00,37.62,37.64,37.43,37.47,38440.0,33.9727,33.9908,33.8012,33.8373,38440.0
2017-06-19 14:30:00,37.48,37.5,37.43,37.46,69924.0,33.8463,33.8644,33.8012,33.8282,69924.0
2017-06-19 15:00:00,37.47,37.53,37.38,37.5,116268.0,33.8373,33.8915,33.756,33.8644,116268.0
2017-06-19 15:30:00,37.5,37.55,37.47,37.48,262901.0,33.8644,33.9095,33.8373,33.8463,262901.0
2017-06-20 09:30:00,37.32,37.32,37.13,37.16,29118.0,33.7018,33.7018,33.5302,33.5573,29118.0
2017-06-20 10:00:00,37.14,37.32,37.04,37.06,73289.0,33.5393,33.7018,33.449,33.467,73289.0
2017-06-20 10:30:00,37.06,37.28,37.03,37.26,59067.0,33.467,33.6657,33.4399,33.6476,59067.0
2017-06-20 11:00:00,37.26,37.31,37.15,37.22,28221.0,33.6476,33.6928,33.5483,33.6115,28221.0
2017-06-20 11:30:00,37.23,37.32,37.23,37.27,31198.0,33.6205,33.7018,33.6205,33.6567,31198.0
2017-06-20 12:00:00,37.24,37.26,37.16,37.19,49831.0,33.6296,33.6476,33.5573,33.5844,49831.0
2017-06-20 12:30:00,37.2,37.21,37.16,37.2,53648.0,33.5935,33.6025,33.5573,33.5935,53648.0
2017-06-20 13:00:00,37.2,37.21,37.15,37.17,50932.0,33.5935,33.6025,33.5483,33.5664,50932.0
2017-06-20 13:30:00,37.18,37.23,37.14,37.18,19837.0,33.5754,33.6205,33.5393,33.5754,19837.0
2017-06-20 14:00:00,37.19,37.2,37.12,37.15,34299.0,33.5844,33.5935,33.5212,33.5483,34299.0
2017-06-20 14:30:00,37.16,37.21,37.12,37.13,51120.0,33.5573,33.6025,33.5212,33.5302,51120.0
2017-06-20 15:00:00,37.15,37.17,37.06,37.08,41200.0,33.5483,33.5664,33.467,33.4851,41200.0
2017-06-20 15:30:00,37.08,37.11,36.98,36.98,182744.0,33.4851,33.5122,33.3948,33.3948,182744.0
2017-06-21 09:30:00,36.98,36.98,36.57,36.57,33291.0,33.3948,33.3948,33.0245,33.0245,33291.0
2017-06-21 10:00:00,36.56,36.62,36.41,36.54,35601.0,33.0155,33.0697,32.88,32.9974,35601.0
2017-06-21 10:30:00,36.54,36.61,36.38,36.38,47385.0,32.9974,33.0607,32.853,32.853,47385.0
2017-06-21 11:00:00,36.38,36.38,36.14,36.18,43751.0,32.853,32.853,32.6362,32.6723,43751.0
2017-06-21 11:30:00,36.19,36.27,36.17,36.22,33712.0,32.6814,32.7536,32.6633,32.7085,33712.0
2017-06-21 12:00:00,36.23,36.23,36.08,36.15,54096.0,32.7175,32.7175,32.582,32.6452,54096.0
2017-06-21 12:30:00,36.15,36.15,35.89,35.91,51104.0,32.6452,32.6452,32.4105,32.4285,51104.0
2017-06-21 13:00:00,35.9,35.91,35.8,35.8,67757.0,32.4195,32.4285,32.3292,32.3292,67757.0
2017-06-21 13:30:00,35.82,35.82,35.61,35.69,51555.0,32.3472,32.3472,32.1576,32.2298,51555.0
2017-06-21 14:00:00,35.68,35.73,35.63,35.67,66284.0,32.2208,32.266,32.1757,32.2118,66284.0
2017-06-21 14:30:00,35.67,35.78,35.62,35.65,83170.0,32.2118,32.3111,32.1666,32.1937,83170.0
2017-06-21 15:00:00,35.65,35.66,35.54,35.6,118612.0,32.1937,32.2028,32.0944,32.1486,118612.0
2017-06-21 15:30:00,35.61,35.61,35.43,35.48,328498.0,32.1576,32.1576,31.9951,32.0402,328498.0
2017-06-22 09:30:00,35.43,35.58,35.2,35.27,52894.0,31.9951,32.1305,31.7874,31.8506,52894.0
2017-06-22 10:00:00,35.3,35.34,34.99,34.99,58813.0,31.8777,31.9138,31.5977,31.5977,58813.0
2017-06-22 10:30:00,35.0,35.02,34.75,34.97,96612.0,31.6067,31.6248,31.381,31.5797,96612.0
2017-06-22 11:00:00,34.97,35.14,34.91,35.13,102467.0,31.5797,31.7332,31.5255,31.7241,102467.0
2017-06-22 11:30:00,35.12,35.17,35.05,35.15,37122.0,31.7151,31.7603,31.6519,31.7422,37122.0
2017-06-22 12:00:00,35.16,35.19,35.11,35.14,21940.0,31.7512,31.7783,31.7061,31.7332,21940.0
2017-06-22 12:30:00,35.14,35.17,35.09,35.16,25328.0,31.7332,31.7603,31.688,31.7512,25328.0
2017-06-22 13:00:00,35.15,35.18,35.09,35.17,25489.0,31.7422,31.7693,31.688,31.7603,25489.0
2017-06-22 13:30:00,35.17,35.27,35.17,35.26,37988.0,31.7603,31.8506,31.7603,31.8415,37988.0
2017-06-22 14:00:00,35.27,35.37,35.17,35.36,53139.0,31.8506,31.9409,31.7603,31.9318,53139.0
2017-06-22 14:30:00,35.37,35.37,35.32,35.37,35849.0,31.9409,31.9409,31.8957,31.9409,35849.0
2017-06-22 15:00:00,35.36,35.43,35.25,35.28,74240.0,31.9318,31.9951,31.8325,31.8596,74240.0
2017-06-22 15:30:00,35.28,35.3,35.2,35.21,270106.0,31.8596,31.8777,31.7874,31.7964,270106.0
2017-06-23 09:30:00,35.24,35.38,34.88,35.11,100593.0,31.8235,31.9499,31.4984,31.7061,100593.0
2017-06-23 10:00:00,35.12,35.3,35.12,35.15,92658.0,31.7151,31.8777,31.7151,31.7422,92658.0
2017-06-23 10:30:00,35.16,35.46,35.15,35.36,94473.0,31.7512,32.0221,31.7422,31.9318,94473.0
2017-06-23 11:00:00,35.36,35.57,35.36,35.53,98908.0,31.9318,32.1215,31.9318,32.0854,98908.0
2017-06-23 11:30:00,35.52,35.52,35.35,35.36,39877.0,32.0763,32.0763,31.9228,31.9318,39877.0
2017-06-23 12:00:00,35.36,35.4,35.3,35.34,55126.0,31.9318,31.968,31.8777,31.9138,55126.0
2017-06-23 12:30:00,35.31,35.43,35.29,35.39,83409.0,31.8867,31.9951,31.8686,31.9589,83409.0
2017-06-23 13:00:00,35.39,35.42,35.33,35.39,52292.0,31.9589,31.986,31.9047,31.9589,52292.0
2017-06-23 13:30:00,35.39,35.47,35.38,35.47,69918.0,31.9589,32.0312,31.9499,32.0312,69918.0
2017-06-23 14:00:00,35.46,35.5,35.39,35.42,40765.0,32.0221,32.0583,31.9589,31.986,40765.0
2017-06-23 14:30:00,35.42,35.45,35.34,35.4,73680.0,31.986,32.0131,31.9138,31.968,73680.0
2017-06-23 15:00:00,35.39,35.41,35.27,35.27,166332.0,31.9589,31.977,31.8506,31.8506,166332.0
2017-06-23 15:30:00,35.27,35.33,35.19,35.25,391886.0,31.8506,31.9047,31.7783,31.8325,391886.0
2017-06-26 09:30:00,35.41,35.95,35.27,35.95,64497.0,31.977,32.4646,31.8506,32.4646,64497.0
2017-06-26 10:00:00,35.98,36.04,35.63,35.76,83603.0,32.4917,32.5459,32.1757,32.2931,83603.0
2017-06-26 10:30:00,35.77,35.77,35.56,35.58,195823.0,32.3021,32.3021,32.1125,32.1305,195823.0
2017-06-26 11:00:00,35.57,35.82,35.46,35.71,128434.0,32.1215,32.3472,32.0221,32.2479,128434.0
2017-06-26 11:30:00,35.72,35.95,35.69,35.88,104203.0,32.2569,32.4646,32.2298,32.4014,104203.0
2017-06-26 12:00:00,35.89,35.94,35.82,35.83,57064.0,32.4105,32.4556,32.3472,32.3563,57064.0
2017-06-26 12:30:00,35.82,35.89,35.78,35.86,58638.0,32.3472,32.4105,32.3111,32.3834,58638.0
2017-06-26 13:00:00,35.86,35.91,35.8,35.87,60579.0,32.3834,32.4285,32.3292,32.3924,60579.0
2017-06-26 13:30:00,35.86,35.91,35.79,35.82,56059.0,32.3834,32.4285,32.3202,32.3472,56059.0
2017-06-26 14:00:00,35.82,35.9,35.81,35.86,48325.0,32.3472,32.4195,32.3382,32.3834,48325.0
2017-06-26 14:30:00,35.85,35.9,35.79,35.9,50477.0,32.3743,32.4195,32.3202,32.4195,50477.0
2017-06-26 15:00:00,35.9,36.0,35.86,35.9,93342.0,32.4195,32.5098,32.3834,32.4195,93342.0
2017-06-26 15:30:00,35.9,35.94,35.79,35.8,289876.0,32.4195,32.4556,32.3202,32.3292,289876.0
2017-06-27 09:30:00,35.99,36.39,35.97,36.39,127029.0,32.5008,32.862,32.4827,32.862,127029.0
2017-06-27 10:00:00,36.39,36.5,36.22,36.22,134536.0,32.862,32.9613,32.7085,32.7085,134536.0
2017-06-27 10:30:00,36.21,36.5,36.2,36.48,38935.0,32.6994,32.9613,32.6904,32.9433,38935.0
2017-06-27 11:00:00,36.5,36.6,36.46,36.54,22810.0,32.9613,33.0516,32.9252,32.9974,22810.0
2017-06-27 11:30:00,36.56,36.66,36.55,36.62,69282.0,33.0155,33.1058,33.0065,33.0697,69282.0
2017-06-27 12:00:00,36.62,36.66,36.55,36.64,30601.0,33.0697,33.1058,33.0065,33.0877,30601.0
2017-06-27 12:30:00,36.65,36.69,36.57,36.64,27413.0,33.0968,33.1329,33.0245,33.0877,27413.0
2017-06-27 13:00:00,36.64,36.67,36.53,36.58,39185.0,33.0877,33.1148,32.9884,33.0336,39185.0
2017-06-27 13:30:00,36.59,36.59,36.38,36.45,49465.0,33.0426,33.0426,32.853,32.9162,49465.0
2017-06-27 14:00:00,36.46,36.46,36.19,36.32,43265.0,32.9252,32.9252,32.6814,32.7988,43265.0
2017-06-27 14:30:00,36.32,36.32,36.19,36.22,68079.0,32.7988,32.7988,32.6814,32.7085,68079.0
2017-06-27 15:00:00,36.21,36.25,36.17,36.2,92764.0,32.6994,32.7356,32.6633,32.6904,92764.0
2017-06-27 15:30:00,36.2,36.25,36.13,36.16,188593.0,32.6904,32.7356,32.6272,32.6543,188593.0
2017-06-28 09:30:00,36.39,37.12,36.39,37.01,539229.0,32.862,33.5212,32.862,33.4219,539229.0
2017-06-28 10:00:00,37.02,37.1,36.84,36.84,177209.0,33.4309,33.5031,33.2684,33.2684,177209.0
2017-06-28 10:30:00,36.84,36.9,36.58,36.58,82532.0,33.2684,33.3225,33.0336,33.0336,82532.0
2017-06-28 11:00:00,36.61,36.79,36.54,36.68,78353.0,33.0607,33.2232,32.9974,33.1239,78353.0
2017-06-28 11:30:00,36.68,36.68,36.49,36.52,31095.0,33.1239,33.1239,32.9523,32.9794,31095.0
2017-06-28 12:00:00,36.52,36.73,36.51,36.71,238531.0,32.9794,33.169,32.9703,33.151,238531.0
2017-06-28 12:30:00,36.72,36.85,36.71,36.85,280777.0,33.16,33.2774,33.151,33.2774,280777.0
2017-06-28 13:00:00,36.84,36.91,36.82,36.87,20896.0,33.2684,33.3316,33.2503,33.2954,20896.0
2017-06-28 13:30:00,36.89,36.99,36.84,36.95,137005.0,33.3135,33.4038,33.2684,33.3677,137005.0
2017-06-28 14:00:00,36.95,36.95,36.75,36.77,46401.0,33.3677,33.3677,33.1871,33.2051,46401.0
2017-06-28 14:30:00,36.77,36.91,36.75,36.9,116703.0,33.2051,33.3316,33.1871,33.3225,116703.0
2017-06-28 15:00:00,36.9,37.05,36.89,36.99,110668.0,33.3225,33.458,33.3135,33.4038,110668.0
2017-06-28 15:30:00,36.98,37.02,36.94,36.96,308564.0,33.3948,33.4309,33.3587,33.3767,308564.0
2017-06-29 09:30:00,37.74,37.93,37.53,37.63,146021.0,34.0811,34.2527,33.8915,33.9818,146021.0
2017-06-29 10:00:00,37.62,37.65,37.26,37.5,77468.0,33.9727,33.9998,33.6476,33.8644,77468.0
2017-06-29 10:30:00,37.5,37.72,37.44,37.54,60073.0,33.8644,34.063,33.8102,33.9005,60073.0
2017-06-29 11:00:00,37.56,37.59,37.29,37.34,60424.0,33.9186,33.9456,33.6747,33.7199,60424.0
2017-06-29 11:30:00,37.34,37.34,37.03,37.03,41764.0,33.7199,33.7199,33.4399,33.4399,41764.0
2017-06-29 12:00:00,37.07,37.27,36.98,37.14,38098.0,33.4761,33.6567,33.3948,33.5393,38098.0
2017-06-29 12:30:00,37.14,37.21,37.0,37.11,36553.0,33.5393,33.6025,33.4128,33.5122,36553.0
2017-06-29 13:00:00,37.11,37.21,36.87,36.9,44559.0,33.5122,33.6025,33.2954,33.3225,44559.0
2017-06-29 13:30:00,36.92,37.25,36.9,37.25,38360.0,33.3406,33.6386,33.3225,33.6386,38360.0
2017-06-29 14:00:00,37.22,37.41,37.2,37.38,31589.0,33.6115,33.7831,33.5935,33.756,31589.0
2017-06-29 14:30:00,37.4,37.4,37.33,37.36,48398.0,33.7741,33.7741,33.7108,33.7379,48398.0
2017-06-29 15:00:00,37.37,37.43,37.22,37.26,53097.0,33.747,33.8012,33.6115,33.6476,53097.0
2017-06-29 15:30:00,37.27,37.38,37.26,37.35,340273.0,33.6567,33.756,33.6476,33.7289,340273.0
2017-06-30 09:30:00,37.57,37.83,37.33,37.33,212718.0,33.9276,34.1624,33.7108,33.7108,212718.0
2017-06-30 10:00:00,37.32,37.32,36.88,36.89,139354.0,33.7018,33.7018,33.3045,33.3135,139354.0
2017-06-30 10:30:00,36.9,37.04,36.67,36.7,165333.0,33.3225,33.449,33.1148,33.1419,165333.0
2017-06-30 11:00:00,36.7,36.8,36.64,36.76,214555.0,33.1419,33.2322,33.0877,33.1961,214555.0
2017-06-30 11:30:00,36.76,36.87,36.76,36.82,95689.0,33.1961,33.2954,33.1961,33.2503,95689.0
2017-06-30 12:00:00,36.82,36.82,36.67,36.72,42602.0,33.2503,33.2503,33.1148,33.16,42602.0
2017-06-30 12:30:00,36.72,36.77,36.68,36.74,40236.0,33.16,33.2051,33.1239,33.178,40236.0
2017-06-30 13:00:00,36.74,36.81,36.7,36.81,102893.0,33.178,33.2413,33.1419,33.2413,102893.0
2017-06-30 13:30:00,36.82,36.91,36.81,36.81,81719.0,33.2503,33.3316,33.2413,33.2413,81719.0
2017-06-30 14:00:00,36.81,36.81,36.59,36.61,98097.0,33.2413,33.2413,33.0426,33.0607,98097.0
2017-06-30 14:30:00,36.62,36.92,36.62,36.92,139328.0,33.0697,33.3406,33.0697,33.3406,139328.0
2017-06-30 15:00:00,36.93,37.03,36.92,37.0,92416.0,33.3496,33.4399,33.3406,33.4128,92416.0
2017-06-30 15:30:00,37.01,37.1,36.89,36.89,322287.0,33.4219,33.5031,33.3135,33.3135,322287.0
2017-07-03 09:30:00,37.14,37.51,37.08,37.18,111823.0,33.5393,33.8734,33.4851,33.5754,111823.0
2017-07-03 10:00:00,37.22,37.51,37.14,37.41,120092.0,33.6115,33.8734,33.5393,33.7831,120092.0
2017-07-03 10:30:00,37.41,37.7,37.41,37.66,88343.0,33.7831,34.045,33.7831,34.0089,88343.0
2017-07-03 11:00:00,37.64,37.69,37.58,37.69,97570.0,33.9908,34.0359,33.9366,34.0359,97570.0
2017-07-03 11:30:00,37.69,37.78,37.65,37.72,130374.0,34.0359,34.1172,33.9998,34.063,130374.0
2017-07-03 12:00:00,37.74,37.76,37.59,37.73,53218.0,34.0811,34.0992,33.9456,34.0721,53218.0
2017-07-03 12:30:00,37.73,37.76,37.64,37.68,107111.0,34.0721,34.0992,33.9908,34.0269,107111.0
2017-07-05 09:30:00,37.66,37.78,37.37,37.53,68817.0,34.0089,34.1172,33.747,33.8915,68817.0
2017-07-05 10:00:00,37.52,37.63,37.28,37.6,75507.0,33.8824,33.9818,33.6657,33.9547,75507.0
2017-07-05 10:30:00,37.6,37.76,37.45,37.71,64306.0,33.9547,34.0992,33.8192,34.054,64306.0
2017-07-05 11:00:00,37.7,37.79,37.55,37.58,65936.0,34.045,34.1263,33.9095,33.9366,65936.0
2017-07-05 11:30:00,37.58,37.73,37.57,37.63,50270.0,33.9366,34.0721,33.9276,33.9818,50270.0
2017-07-05 12:00:00,37.63,37.63,37.5,37.54,46779.0,33.9818,33.9818,33.8644,33.9005,46779.0
2017-07-05 12:30:00,37.54,37.77,37.54,37.65,84947.0,33.9005,34.1082,33.9005,33.9998,84947.0
2017-07-05 13:00:00,37.65,37.65,37.5,37.5,31400.0,33.9998,33.9998,33.8644,33.8644,31400.0
2017-07-05 13:30:00,37.51,37.56,37.47,37.51,60279.0,33.8734,33.9186,33.8373,33.8734,60279.0
2017-07-05 14:00:00,37.52,37.96,37.52,37.88,97623.0,33.8824,34.2798,33.8824,34.2075,97623.0
2017-07-05 14:30:00,37.88,37.92,37.61,37.61,81584.0,34.2075,34.2436,33.9637,33.9637,81584.0
2017-07-05 15:00:00,37.61,37.65,37.54,37.54,106560.0,33.9637,33.9998,33.9005,33.9005,106560.0
2017-07-05 15:30:00,37.55,37.64,37.51,37.55,229880.0,33.9095,33.9908,33.8734,33.9095,229880.0
2017-07-06 09:30:00,37.76,37.88,37.48,37.58,61959.0,34.0992,34.2075,33.8463,33.9366,61959.0
2017-07-06 10:00:00,37.53,37.77,37.44,37.68,47805.0,33.8915,34.1082,33.8102,34.0269,47805.0
2017-07-06 10:30:00,37.66,37.66,37.37,37.41,45470.0,34.0089,34.0089,33.747,33.7831,45470.0
2017-07-06 11:00:00,37.42,37.76,37.38,37.76,107884.0,33.7921,34.0992,33.756,34.0992,107884.0
2017-07-06 11:30:00,37.74,37.95,37.71,37.95,117468.0,34.0811,34.2707,34.054,34.2707,117468.0
2017-07-06 12:00:00,37.94,38.03,37.82,37.82,43551.0,34.2617,34.343,34.1533,34.1533,43551.0
2017-07-06 12:30:00,37.82,37.98,37.79,37.93,30519.0,34.1533,34.2978,34.1263,34.2527,30519.0
2017-07-06 13:00:00,37.95,38.09,37.94,37.95,245712.0,34.2707,34.3972,34.2617,34.2707,245712.0
2017-07-06 13:30:00,37.98,37.99,37.69,37.71,65573.0,34.2978,34.3069,34.0359,34.054,65573.0
2017-07-06 14:00:00,37.72,37.72,37.59,37.69,39083.0,34.063,34.063,33.9456,34.0359,39083.0
2017-07-06 14:30:00,37.68,37.74,37.64,37.71,63959.0,34.0269,34.0811,33.9908,34.054,63959.0
2017-07-06 15:00:00,37.72,37.72,37.54,37.54,105638.0,34.063,34.063,33.9005,33.9005,105638.0
2017-07-06 15:30:00,37.54,37.54,37.43,37.48,282056.0,33.9005,33.9005,33.8012,33.8463,282056.0
2017-07-07 09:30:00,37.73,37.83,37.28,37.48,66613.0,34.0721,34.1624,33.6657,33.8463,66613.0
2017-07-07 10:00:00,37.5,37.58,37.31,37.34,34442.0,33.8644,33.9366,33.6928,33.7199,34442.0
2017-07-07 10:30:00,37.33,37.44,37.23,37.43,44801.0,33.7108,33.8102,33.6205,33.8012,44801.0
2017-07-07 11:00:00,37.45,37.48,37.33,37.47,42444.0,33.8192,33.8463,33.7108,33.8373,42444.0
2017-07-07 11:30:00,37.47,37.62,37.42,37.59,41909.0,33.8373,33.9727,33.7921,33.9456,41909.0
2017-07-07 12:00:00,37.59,37.71,37.57,37.69,53747.0,33.9456,34.054,33.9276,34.0359,53747.0
2017-07-07 12:30:00,37.7,37.71,37.56,37.63,22811.0,34.045,34.054,33.9186,33.9818,22811.0
2017-07-07 13:00:00,37.62,37.62,37.54,37.54,195347.0,33.9727,33.9727,33.9005,33.9005,195347.0
2017-07-07 13:30:00,37.52,37.6,37.49,37.56,54379.0,33.8824,33.9547,33.8553,33.9186,54379.0
2017-07-07 14:00:00,37.56,37.58,37.52,37.52,34775.0,33.9186,33.9366,33.8824,33.8824,34775.0
2017-07-07 14:30:00,37.52,37.54,37.46,37.47,54444.0,33.8824,33.9005,33.8282,33.8373,54444.0
2017-07-07 15:00:00,37.47,37.5,37.4,37.47,98647.0,33.8373,33.8644,33.7741,33.8373,98647.0
2017-07-07 15:30:00,37.47,37.59,37.42,37.48,218061.0,33.8373,33.9456,33.7921,33.8463,218061.0
2017-07-10 09:30:00,37.45,37.55,37.25,37.4,78869.0,33.8192,33.9095,33.6386,33.7741,78869.0
2017-07-10 10:00:00,37.41,37.45,37.25,37.37,51314.0,33.7831,33.8192,33.6386,33.747,51314.0
2017-07-10 10:30:00,37.37,37.4,37.19,37.21,75644.0,33.747,33.7741,33.5844,33.6025,75644.0
2017-07-10 11:00:00,37.2,37.39,37.2,37.29,41120.0,33.5935,33.765,33.5935,33.6747,41120.0
2017-07-10 11:30:00,37.28,37.44,37.27,37.41,50947.0,33.6657,33.8102,33.6567,33.7831,50947.0
2017-07-10 12:00:00,37.41,37.56,37.36,37.51,47638.0,33.7831,33.9186,33.7379,33.8734,47638.0
2017-07-10 12:30:00,37.51,37.6,37.45,37.5,53306.0,33.8734,33.9547,33.8192,33.8644,53306.0
2017-07-10 13:00:00,37.5,37.54,37.44,37.45,24583.0,33.8644,33.9005,33.8102,33.8192,24583.0
2017-07-10 13:30:00,37.48,37.51,37.44,37.45,34298.0,33.8463,33.8734,33.8102,33.8192,34298.0
2017-07-10 14:00:00,37.45,37.52,37.4,37.44,34487.0,33.8192,33.8824,33.7741,33.8102,34487.0
2017-07-10 14:30:00,37.44,37.47,37.38,37.4,65947.0,33.8102,33.8373,33.756,33.7741,65947.0
2017-07-10 15:00:00,37.4,37.41,37.29,37.33,52426.0,33.7741,33.7831,33.6747,33.7108,52426.0
2017-07-10 15:30:00,37.32,37.33,37.21,37.23,244922.0,33.7018,33.7108,33.6025,33.6205,244922.0
2017-07-11 09:30:00,37.2,37.36,37.09,37.26,54904.0,33.5935,33.7379,33.4941,33.6476,54904.0
2017-07-11 10:00:00,37.26,37.38,37.25,37.28,49535.0,33.6476,33.756,33.6386,33.6657,49535.0
2017-07-11 10:30:00,37.28,37.57,37.28,37.57,52599.0,33.6657,33.9276,33.6657,33.9276,52599.0
2017-07-11 11:00:00,37.58,37.6,37.17,37.24,33886.0,33.9366,33.9547,33.5664,33.6296,33886.0
2017-07-11 11:30:00,37.23,37.42,37.21,37.34,28359.0,33.6205,33.7921,33.6025,33.7199,28359.0
2017-07-11 12:00:00,37.34,37.37,37.23,37.31,35268.0,33.7199,33.747,33.6205,33.6928,35268.0
2017-07-11 12:30:00,37.3,37.3,37.15,37.2,35689.0,33.6838,33.6838,33.5483,33.5935,35689.0
2017-07-11 13:00:00,37.2,37.26,37.08,37.08,31897.0,33.5935,33.6476,33.4851,33.4851,31897.0
2017-07-11 13:30:00,37.08,37.14,36.99,37.1,57072.0,33.4851,33.5393,33.4038,33.5031,57072.0
2017-07-11 14:00:00,37.09,37.13,37.03,37.1,45734.0,33.4941,33.5302,33.4399,33.5031,45734.0
2017-07-11 14:30:00,37.11,37.2,37.02,37.2,100038.0,33.5122,33.5935,33.4309,33.5935,100038.0
2017-07-11 15:00:00,37.19,37.28,37.14,37.14,92209.0,33.5844,33.6657,33.5393,33.5393,92209.0
2017-07-11 15:30:00,37.14,37.23,37.04,37.04,255518.0,33.5393,33.6205,33.449,33.449,255518.0
2017-07-12 09:30:00,36.93,37.18,36.82,37.15,112135.0,33.3496,33.5754,33.2503,33.5483,112135.0
2017-07-12 10:00:00,37.16,37.25,37.11,37.22,60949.0,33.5573,33.6386,33.5122,33.6115,60949.0
2017-07-12 10:30:00,37.23,37.29,37.07,37.07,38939.0,33.6205,33.6747,33.4761,33.4761,38939.0
2017-07-12 11:00:00,37.05,37.13,37.03,37.13,47681.0,33.458,33.5302,33.4399,33.5302,47681.0
2017-07-12 11:30:00,37.13,37.13,36.81,36.95,57564.0,33.5302,33.5302,33.2413,33.3677,57564.0
2017-07-12 12:00:00,36.96,37.07,36.85,36.91,56773.0,33.3767,33.4761,33.2774,33.3316,56773.0
2017-07-12 12:30:00,36.91,36.91,36.77,36.83,41927.0,33.3316,33.3316,33.2051,33.2593,41927.0
2017-07-12 13:00:00,36.84,36.97,36.83,36.95,58092.0,33.2684,33.3858,33.2593,33.3677,58092.0
2017-07-12 13:30:00,36.97,36.98,36.91,36.94,32954.0,33.3858,33.3948,33.3316,33.3587,32954.0
2017-07-12 14:00:00,36.95,36.99,36.91,36.97,26777.0,33.3677,33.4038,33.3316,33.3858,26777.0
2017-07-12 14:30:00,36.96,37.0,36.95,36.99,40420.0,33.3767,33.4128,33.3677,33.4038,40420.0
2017-07-12 15:00:00,36.99,37.05,36.94,37.05,71744.0,33.4038,33.458,33.3587,33.458,71744.0
2017-07-12 15:30:00,37.05,37.16,37.0,37.16,170050.0,33.458,33.5573,33.4128,33.5573,170050.0
2017-07-13 09:30:00,37.19,37.46,37.19,37.41,56348.0,33.5844,33.8282,33.5844,33.7831,56348.0
2017-07-13 10:00:00,37.41,37.71,37.39,37.56,83505.0,33.7831,34.054,33.765,33.9186,83505.0
2017-07-13 10:30:00,37.52,37.72,37.47,37.7,30243.0,33.8824,34.063,33.8373,34.045,30243.0
2017-07-13 11:00:00,37.7,37.75,37.63,37.71,55450.0,34.045,34.0901,33.9818,34.054,55450.0
2017-07-13 11:30:00,37.7,37.86,37.67,37.7,78888.0,34.045,34.1895,34.0179,34.045,78888.0
2017-07-13 12:00:00,37.7,37.9,37.62,37.88,86018.0,34.045,34.2256,33.9727,34.2075,86018.0
2017-07-13 12:30:00,37.87,37.91,37.78,37.87,50039.0,34.1985,34.2346,34.1172,34.1985,50039.0
2017-07-13 13:00:00,37.86,37.93,37.82,37.86,24652.0,34.1895,34.2527,34.1533,34.1895,24652.0
2017-07-13 13:30:00,37.85,37.86,37.59,37.63,104275.0,34.1804,34.1895,33.9456,33.9818,104275.0
2017-07-13 14:00:00,37.63,37.67,37.54,37.59,67980.0,33.9818,34.0179,33.9005,33.9456,67980.0
2017-07-13 14:30:00,37.58,37.77,37.58,37.72,128919.0,33.9366,34.1082,33.9366,34.063,128919.0
2017-07-13 15:00:00,37.72,37.76,37.67,37.68,79898.0,34.063,34.0992,34.0179,34.0269,79898.0
2017-07-13 15:30:00,37.69,37.69,37.53,37.57,492198.0,34.0359,34.0359,33.8915,33.9276,492198.0
2017-07-14 09:30:00,37.07,37.39,37.02,37.37,50183.0,33.4761,33.765,33.4309,33.747,50183.0
2017-07-14 10:00:00,37.43,37.48,37.34,37.42,29485.0,33.8012,33.8463,33.7199,33.7921,29485.0
2017-07-14 10:30:00,37.46,37.55,37.43,37.53,38889.0,33.8282,33.9095,33.8012,33.8915,38889.0
2017-07-14 11:00:00,37.54,37.57,37.44,37.48,26958.0,33.9005,33.9276,33.8102,33.8463,26958.0
2017-07-14 11:30:00,37.48,37.61,37.47,37.51,18318.0,33.8463,33.9637,33.8373,33.8734,18318.0
2017-07-14 12:00:00,37.51,37.52,37.37,37.4,36586.0,33.8734,33.8824,33.747,33.7741,36586.0
2017-07-14 12:30:00,37.4,37.44,37.34,37.41,39906.0,33.7741,33.8102,33.7199,33.7831,39906.0
2017-07-14 13:00:00,37.41,37.44,37.38,37.39,32596.0,33.7831,33.8102,33.756,33.765,32596.0
2017-07-14 13:30:00,37.4,37.42,37.25,37.31,51890.0,33.7741,33.7921,33.6386,33.6928,51890.0
2017-07-14 14:00:00,37.32,37.52,37.3,37.45,59309.0,33.7018,33.8824,33.6838,33.8192,59309.0
2017-07-14 14:30:00,37.45,37.56,37.43,37.56,52240.0,33.8192,33.9186,33.8012,33.9186,52240.0
2017-07-14 15:00:00,37.56,37.62,37.52,37.59,67788.0,33.9186,33.9727,33.8824,33.9456,67788.0
2017-07-14 15:30:00,37.59,37.61,37.36,37.4,173630.0,33.9456,33.9637,33.7379,33.7741,173630.0
2017-07-17 09:30:00,37.44,37.55,37.2,37.25,38118.0,33.8102,33.9095,33.5935,33.6386,38118.0
2017-07-17 10:00:00,37.27,37.31,37.16,37.23,23623.0,33.6567,33.6928,33.5573,33.6205,23623.0
2017-07-17 10:30:00,37.2,37.39,37.16,37.36,37025.0,33.5935,33.765,33.5573,33.7379,37025.0
2017-07-17 11:00:00,37.38,37.45,37.32,37.39,42144.0,33.756,33.8192,33.7018,33.765,42144.0
2017-07-17 11:30:00,37.38,37.44,37.35,37.43,21825.0,33.756,33.8102,33.7289,33.8012,21825.0
2017-07-17 12:00:00,37.43,37.48,37.43,37.48,17036.0,33.8012,33.8463,33.8012,33.8463,17036.0
2017-07-17 12:30:00,37.49,37.5,37.39,37.4,20210.0,33.8553,33.8644,33.765,33.7741,20210.0
2017-07-17 13:00:00,37.4,37.48,37.39,37.45,17646.0,33.7741,33.8463,33.765,33.8192,17646.0
2017-07-17 13:30:00,37.45,37.47,37.4,37.42,26434.0,33.8192,33.8373,33.7741,33.7921,26434.0
2017-07-17 14:00:00,37.42,37.45,37.36,37.44,36797.0,33.7921,33.8192,33.7379,33.8102,36797.0
2017-07-17 14:30:00,37.46,37.46,37.31,37.32,100420.0,33.8282,33.8282,33.6928,33.7018,100420.0
2017-07-17 15:00:00,37.32,37.34,37.27,37.29,83243.0,33.7018,33.7199,33.6567,33.6747,83243.0
2017-07-17 15:30:00,37.29,37.47,37.29,37.44,152125.0,33.6747,33.8373,33.6747,33.8102,152125.0
2017-07-18 09:30:00,37.26,37.36,37.05,37.07,46257.0,33.6476,33.7379,33.458,33.4761,46257.0
2017-07-18 10:00:00,37.08,37.13,36.98,36.99,25041.0,33.4851,33.5302,33.3948,33.4038,25041.0
2017-07-18 10:30:00,36.98,36.99,36.68,36.81,62153.0,33.3948,33.4038,33.1239,33.2413,62153.0
2017-07-18 11:00:00,36.8,36.99,36.8,36.99,99049.0,33.2322,33.4038,33.2322,33.4038,99049.0
2017-07-18 11:30:00,37.0,37.02,36.88,36.97,36303.0,33.4128,33.4309,33.3045,33.3858,36303.0
2017-07-18 12:00:00,36.97,36.99,36.8,36.89,46525.0,33.3858,33.4038,33.2322,33.3135,46525.0
2017-07-18 12:30:00,36.89,36.9,36.76,36.78,28065.0,33.3135,33.3225,33.1961,33.2142,28065.0
2017-07-18 13:00:00,36.77,36.91,36.76,36.89,27267.0,33.2051,33.3316,33.1961,33.3135,27267.0
2017-07-18 13:30:00,36.9,37.01,36.86,36.89,117322.0,33.3225,33.4219,33.2864,33.3135,117322.0
2017-07-18 14:00:00,36.89,36.92,36.83,36.85,40446.0,33.3135,33.3406,33.2593,33.2774,40446.0
2017-07-18 14:30:00,36.84,36.92,36.84,36.9,61752.0,33.2684,33.3406,33.2684,33.3225,61752.0
2017-07-18 15:00:00,36.9,36.94,36.89,36.94,49876.0,33.3225,33.3587,33.3135,33.3587,49876.0
2017-07-18 15:30:00,36.94,36.94,36.84,36.87,154698.0,33.3587,33.3587,33.2684,33.2954,154698.0
2017-07-19 09:30:00,37.06,37.49,36.83,37.48,150112.0,33.467,33.8553,33.2593,33.8463,150112.0
2017-07-19 10:00:00,37.49,37.68,37.41,37.65,144441.0,33.8553,34.0269,33.7831,33.9998,144441.0
2017-07-19 10:30:00,37.67,37.77,37.58,37.61,98310.0,34.0179,34.1082,33.9366,33.9637,98310.0
2017-07-19 11:00:00,37.63,37.72,37.62,37.63,53194.0,33.9818,34.063,33.9727,33.9818,53194.0
2017-07-19 11:30:00,37.64,37.71,37.56,37.59,93400.0,33.9908,34.054,33.9186,33.9456,93400.0
2017-07-19 12:00:00,37.6,37.67,37.49,37.5,216396.0,33.9547,34.0179,33.8553,33.8644,216396.0
2017-07-19 12:30:00,37.5,37.5,37.3,37.41,92713.0,33.8644,33.8644,33.6838,33.7831,92713.0
2017-07-19 13:00:00,37.39,37.42,37.28,37.39,91743.0,33.765,33.7921,33.6657,33.765,91743.0
2017-07-19 13:30:00,37.38,37.41,37.33,37.39,42516.0,33.756,33.7831,33.7108,33.765,42516.0
2017-07-19 14:00:00,37.37,37.41,37.35,37.37,48897.0,33.747,33.7831,33.7289,33.747,48897.0
2017-07-19 14:30:00,37.36,37.41,37.34,37.39,46962.0,33.7379,33.7831,33.7199,33.765,46962.0
2017-07-19 15:00:00,37.38,37.45,37.33,37.41,93851.0,33.756,33.8192,33.7108,33.7831,93851.0
2017-07-19 15:30:00,37.41,37.46,37.36,37.45,142690.0,33.7831,33.8282,33.7379,33.8192,142690.0
2017-07-20 09:30:00,37.53,37.81,37.39,37.75,66261.0,33.8915,34.1443,33.765,34.0901,66261.0
2017-07-20 10:00:00,37.75,37.81,37.73,37.8,37647.0,34.0901,34.1443,34.0721,34.1353,37647.0
2017-07-20 10:30:00,37.8,37.8,37.56,37.72,64321.0,34.1353,34.1353,33.9186,34.063,64321.0
2017-07-20 11:00:00,37.7,37.7,37.5,37.56,52998.0,34.045,34.045,33.8644,33.9186,52998.0
2017-07-20 11:30:00,37.56,37.57,37.43,37.51,40873.0,33.9186,33.9276,33.8012,33.8734,40873.0
2017-07-20 12:00:00,37.51,37.55,37.48,37.49,28461.0,33.8734,33.9095,33.8463,33.8553,28461.0
2017-07-20 12:30:00,37.49,37.54,37.4,37.41,30752.0,33.8553,33.9005,33.7741,33.7831,30752.0
2017-07-20 13:00:00,37.41,37.45,37.35,37.41,46756.0,33.7831,33.8192,33.7289,33.7831,46756.0
2017-07-20 13:30:00,37.41,37.59,37.4,37.55,24869.0,33.7831,33.9456,33.7741,33.9095,24869.0
2017-07-20 14:00:00,37.55,37.71,37.55,37.68,36909.0,33.9095,34.054,33.9095,34.0269,36909.0
2017-07-20 14:30:00,37.67,37.73,37.65,37.69,53902.0,34.0179,34.0721,33.9998,34.0359,53902.0
2017-07-20 15:00:00,37.68,37.69,37.57,37.63,41322.0,34.0269,34.0359,33.9276,33.9818,41322.0
2017-07-20 15:30:00,37.62,37.63,37.51,37.52,133269.0,33.9727,33.9818,33.8734,33.8824,133269.0
2017-07-21 09:30:00,37.49,37.73,37.39,37.41,49390.0,33.8553,34.0721,33.765,33.7831,49390.0
2017-07-21 10:00:00,37.42,37.44,37.11,37.27,28178.0,33.7921,33.8102,33.5122,33.6567,28178.0
2017-07-21 10:30:00,37.28,37.36,37.24,37.34,32878.0,33.6657,33.7379,33.6296,33.7199,32878.0
2017-07-21 11:00:00,37.33,37.49,37.33,37.42,46283.0,33.7108,33.8553,33.7108,33.7921,46283.0
2017-07-21 11:30:00,37.41,37.49,37.41,37.45,17255.0,33.7831,33.8553,33.7831,33.8192,17255.0
2017-07-21 12:00:00,37.46,37.52,37.44,37.46,15848.0,33.8282,33.8824,33.8102,33.8282,15848.0
2017-07-21 12:30:00,37.44,37.45,37.4,37.44,15022.0,33.8102,33.8192,33.7741,33.8102,15022.0
2017-07-21 13:00:00,37.45,37.49,37.43,37.46,28971.0,33.8192,33.8553,33.8012,33.8282,28971.0
2017-07-21 13:30:00,37.47,37.5,37.41,37.47,62698.0,33.8373,33.8644,33.7831,33.8373,62698.0
2017-07-21 14:00:00,37.48,37.5,37.41,37.44,22441.0,33.8463,33.8644,33.7831,33.8102,22441.0
2017-07-21 14:30:00,37.44,37.49,37.42,37.47,14997.0,33.8102,33.8553,33.7921,33.8373,14997.0
2017-07-21 15:00:00,37.46,37.51,37.43,37.43,18405.0,33.8282,33.8734,33.8012,33.8012,18405.0
2017-07-21 15:30:00,37.44,37.58,37.44,37.57,82751.0,33.8102,33.9366,33.8102,33.9276,82751.0
2017-07-24 09:30:00,37.72,37.82,37.54,37.59,47627.0,34.063,34.1533,33.9005,33.9456,47627.0
2017-07-24 10:00:00,37.58,37.6,37.5,37.55,22119.0,33.9366,33.9547,33.8644,33.9095,22119.0
2017-07-24 10:30:00,37.54,37.64,37.42,37.47,80956.0,33.9005,33.9908,33.7921,33.8373,80956.0
2017-07-24 11:00:00,37.48,37.6,37.48,37.52,35026.0,33.8463,33.9547,33.8463,33.8824,35026.0
2017-07-24 11:30:00,37.53,37.74,37.52,37.7,42246.0,33.8915,34.0811,33.8824,34.045,42246.0
2017-07-24 12:00:00,37.7,37.72,37.64,37.66,31271.0,34.045,34.063,33.9908,34.0089,31271.0
2017-07-24 12:30:00,37.67,37.69,37.6,37.67,12154.0,34.0179,34.0359,33.9547,34.0179,12154.0
2017-07-24 13:00:00,37.67,37.68,37.58,37.63,17401.0,34.0179,34.0269,33.9366,33.9818,17401.0
2017-07-24 13:30:00,37.65,37.74,37.64,37.73,21327.0,33.9998,34.0811,33.9908,34.0721,21327.0
2017-07-24 14:00:00,37.72,37.81,37.7,37.77,62272.0,34.063,34.1443,34.045,34.1082,62272.0
2017-07-24 14:30:00,37.77,37.9,37.77,37.88,54089.0,34.1082,34.2256,34.1082,34.2075,54089.0
2017-07-24 15:00:00,37.88,37.96,37.82,37.91,51136.0,34.2075,34.2798,34.1533,34.2346,51136.0
2017-07-24 15:30:00,37.91,38.01,37.86,37.92,251212.0,34.2346,34.3249,34.1895,34.2436,251212.0
2017-07-25 09:30:00,38.67,39.14,38.53,38.72,105774.0,34.9209,35.3454,34.7945,34.9661,105774.0
2017-07-25 10:00:00,38.69,38.72,38.53,38.6,103506.0,34.939,34.9661,34.7945,34.8577,103506.0
2017-07-25 10:30:00,38.61,38.86,38.57,38.86,80763.0,34.8668,35.0925,34.8306,35.0925,80763.0
2017-07-25 11:00:00,38.86,38.98,38.79,38.96,43205.0,35.0925,35.2009,35.0293,35.1828,43205.0
2017-07-25 11:30:00,38.96,39.0,38.77,38.78,41983.0,35.1828,35.2189,35.0112,35.0203,41983.0
2017-07-25 12:00:00,38.78,38.79,38.66,38.69,45825.0,35.0203,35.0293,34.9119,34.939,45825.0
2017-07-25 12:30:00,38.67,38.69,38.56,38.56,22808.0,34.9209,34.939,34.8216,34.8216,22808.0
2017-07-25 13:00:00,38.55,38.55,38.46,38.51,44720.0,34.8126,34.8126,34.7313,34.7764,44720.0
2017-07-25 13:30:00,38.51,38.53,38.45,38.5,35375.0,34.7764,34.7945,34.7223,34.7674,35375.0
2017-07-25 14:00:00,38.5,38.59,38.49,38.56,78600.0,34.7674,34.8487,34.7584,34.8216,78600.0
2017-07-25 14:30:00,38.55,38.6,38.53,38.55,49019.0,34.8126,34.8577,34.7945,34.8126,49019.0
2017-07-25 15:00:00,38.56,38.58,38.52,38.56,86815.0,34.8216,34.8397,34.7855,34.8216,86815.0
2017-07-25 15:30:00,38.55,38.57,38.39,38.44,217802.0,34.8126,34.8306,34.6681,34.7132,217802.0
2017-07-26 09:30:00,38.58,38.59,38.31,38.43,40662.0,34.8397,34.8487,34.5958,34.7042,40662.0
2017-07-26 10:00:00,38.42,38.47,38.37,38.37,21285.0,34.6952,34.7403,34.65,34.65,21285.0
2017-07-26 10:30:00,38.43,38.46,38.33,38.46,77304.0,34.7042,34.7313,34.6139,34.7313,77304.0
2017-07-26 11:00:00,38.44,38.56,38.41,38.51,30931.0,34.7132,34.8216,34.6861,34.7764,30931.0
2017-07-26 11:30:00,38.53,38.54,38.42,38.44,19653.0,34.7945,34.8035,34.6952,34.7132,19653.0
2017-07-26 12:00:00,38.44,38.53,38.41,38.5,45707.0,34.7132,34.7945,34.6861,34.7674,45707.0
2017-07-26 12:30:00,38.5,38.51,38.35,38.35,48330.0,34.7674,34.7764,34.632,34.632,48330.0
2017-07-26 13:00:00,38.36,38.37,38.29,38.3,19255.0,34.641,34.65,34.5778,34.5868,19255.0
2017-07-26 13:30:00,38.29,38.53,38.26,38.47,49542.0,34.5778,34.7945,34.5507,34.7403,49542.0
2017-07-26 14:00:00,38.51,38.52,38.36,38.39,55115.0,34.7764,34.7855,34.641,34.6681,55115.0
2017-07-26 14:30:00,38.38,38.44,38.33,38.36,77265.0,34.6591,34.7132,34.6139,34.641,77265.0
2017-07-26 15:00:00,38.36,38.42,38.22,38.24,86628.0,34.641,34.6952,34.5146,34.5326,86628.0
2017-07-26 15:30:00,38.25,38.31,38.18,38.27,239318.0,34.5417,34.5958,34.4784,34.5597,239318.0
2017-07-27 09:30:00,38.43,38.55,38.18,38.54,142904.0,34.7042,34.8126,34.4784,34.8035,142904.0
2017-07-27 10:00:00,38.54,38.97,38.52,38.97,102855.0,34.8035,35.1919,34.7855,35.1919,102855.0
2017-07-27 10:30:00,38.98,39.04,38.74,38.83,54853.0,35.2009,35.2551,34.9841,35.0654,54853.0
2017-07-27 11:00:00,38.83,38.89,38.7,38.74,46750.0,35.0654,35.1196,34.948,34.9841,46750.0
2017-07-27 11:30:00,38.75,38.88,38.7,38.84,26962.0,34.9932,35.1106,34.948,35.0745,26962.0
2017-07-27 12:00:00,38.84,38.99,38.84,38.96,45813.0,35.0745,35.2099,35.0745,35.1828,45813.0
2017-07-27 12:30:00,38.97,38.99,38.71,38.73,53490.0,35.1919,35.2099,34.9571,34.9751,53490.0
2017-07-27 13:00:00,38.74,38.79,38.46,38.49,46978.0,34.9841,35.0293,34.7313,34.7584,46978.0
2017-07-27 13:30:00,38.47,38.56,38.35,38.46,51432.0,34.7403,34.8216,34.632,34.7313,51432.0
2017-07-27 14:00:00,38.47,38.6,38.42,38.5,34378.0,34.7403,34.8577,34.6952,34.7674,34378.0
2017-07-27 14:30:00,38.51,38.53,38.38,38.52,59226.0,34.7764,34.7945,34.6591,34.7855,59226.0
2017-07-27 15:00:00,38.52,38.65,38.5,38.63,49985.0,34.7855,34.9029,34.7674,34.8848,49985.0
2017-07-27 15:30:00,38.64,38.67,38.55,38.6,156478.0,34.8938,34.9209,34.8126,34.8577,156478.0
2017-07-28 09:30:00,38.77,38.88,38.62,38.66,51650.0,35.0112,35.1106,34.8758,34.9119,51650.0
2017-07-28 10:00:00,38.7,38.83,38.38,38.82,58186.0,34.948,35.0654,34.6591,35.0564,58186.0
2017-07-28 10:30:00,38.82,39.17,38.79,39.16,69526.0,35.0564,35.3725,35.0293,35.3634,69526.0
2017-07-28 11:00:00,39.15,39.23,38.79,38.98,208197.0,35.3544,35.4266,35.0293,35.2009,208197.0
2017-07-28 11:30:00,38.98,39.08,38.88,38.94,51727.0,35.2009,35.2912,35.1106,35.1648,51727.0
2017-07-28 12:00:00,38.95,39.14,38.86,39.07,64417.0,35.1738,35.3454,35.0925,35.2822,64417.0
2017-07-28 12:30:00,39.07,39.1,38.96,38.98,26035.0,35.2822,35.3092,35.1828,35.2009,26035.0
2017-07-28 13:00:00,38.97,38.97,38.85,38.91,40320.0,35.1919,35.1919,35.0835,35.1377,40320.0
2017-07-28 13:30:00,38.92,39.0,38.92,38.97,32039.0,35.1467,35.2189,35.1467,35.1919,32039.0
2017-07-28 14:00:00,38.96,39.05,38.95,39.04,24717.0,35.1828,35.2641,35.1738,35.2551,24717.0
2017-07-28 14:30:00,39.04,39.22,39.04,39.2,48392.0,35.2551,35.4176,35.2551,35.3996,48392.0
2017-07-28 15:00:00,39.2,39.23,39.15,39.2,104918.0,35.3996,35.4266,35.3544,35.3996,104918.0
2017-07-28 15:30:00,39.2,39.28,38.98,39.0,240522.0,35.3996,35.4718,35.2009,35.2189,240522.0
2017-07-31 09:30:00,39.23,39.36,39.18,39.22,112515.0,35.4266,35.544,35.3815,35.4176,112515.0
2017-07-31 10:00:00,39.18,39.19,39.06,39.11,38201.0,35.3815,35.3905,35.2731,35.3183,38201.0
2017-07-31 10:30:00,39.09,39.09,38.96,38.99,67513.0,35.3002,35.3002,35.1828,35.2099,67513.0
2017-07-31 11:00:00,38.99,39.15,38.96,39.08,36868.0,35.2099,35.3544,35.1828,35.2912,36868.0
2017-07-31 11:30:00,39.08,39.18,39.07,39.17,30185.0,35.2912,35.3815,35.2822,35.3725,30185.0
2017-07-31 12:00:00,39.16,39.24,39.12,39.24,23693.0,35.3634,35.4357,35.3273,35.4357,23693.0
2017-07-31 12:30:00,39.24,39.29,39.22,39.22,29733.0,35.4357,35.4808,35.4176,35.4176,29733.0
2017-07-31 13:00:00,39.23,39.28,39.22,39.24,29791.0,35.4266,35.4718,35.4176,35.4357,29791.0
2017-07-31 13:30:00,39.24,39.28,39.13,39.25,23085.0,35.4357,35.4718,35.3363,35.4447,23085.0
2017-07-31 14:00:00,39.27,39.37,39.25,39.36,70054.0,35.4628,35.5531,35.4447,35.544,70054.0
2017-07-31 14:30:00,39.36,39.37,39.28,39.35,61174.0,35.544,35.5531,35.4718,35.535,61174.0
2017-07-31 15:00:00,39.34,39.35,39.27,39.29,53221.0,35.526,35.535,35.4628,35.4808,53221.0
2017-07-31 15:30:00,39.3,39.35,39.22,39.26,244004.0,35.4899,35.535,35.4176,35.4537,244004.0
2017-08-01 09:30:00,39.7,39.93,39.38,39.48,89266.0,35.8511,36.0588,35.5621,35.6524,89266.0
2017-08-01 10:00:00,39.51,39.55,39.16,39.17,73248.0,35.6795,35.7156,35.3634,35.3725,73248.0
2017-08-01 10:30:00,39.16,39.45,39.16,39.45,139910.0,35.3634,35.6253,35.3634,35.6253,139910.0
2017-08-01 11:00:00,39.43,39.54,39.21,39.31,34035.0,35.6073,35.7066,35.4086,35.4989,34035.0
2017-08-01 11:30:00,39.33,39.44,39.3,39.43,29682.0,35.5169,35.6163,35.4899,35.6073,29682.0
2017-08-01 12:00:00,39.41,39.47,39.38,39.42,32913.0,35.5892,35.6434,35.5621,35.5982,32913.0
2017-08-01 12:30:00,39.43,39.57,39.43,39.54,51655.0,35.6073,35.7337,35.6073,35.7066,51655.0
2017-08-01 13:00:00,39.53,39.6,39.51,39.59,79429.0,35.6976,35.7608,35.6795,35.7517,79429.0
2017-08-01 13:30:00,39.6,39.98,39.59,39.87,157762.0,35.7608,36.1039,35.7517,36.0046,157762.0
2017-08-01 14:00:00,39.86,39.95,39.62,39.74,131194.0,35.9956,36.0768,35.7788,35.8872,131194.0
2017-08-01 14:30:00,39.75,39.81,39.62,39.69,154717.0,35.8962,35.9504,35.7788,35.842,154717.0
2017-08-01 15:00:00,39.68,39.72,39.46,39.5,143379.0,35.833,35.8691,35.6343,35.6705,143379.0
2017-08-01 15:30:00,39.49,39.69,39.37,39.69,398017.0,35.6614,35.842,35.5531,35.842,398017.0
2017-08-02 09:30:00,40.0,40.5,39.62,40.38,350895.0,36.122,36.5735,35.7788,36.4652,350895.0
2017-08-02 10:00:00,40.38,40.77,40.03,40.32,310807.0,36.4652,36.8173,36.1491,36.411,310807.0
2017-08-02 10:30:00,40.31,40.77,40.18,40.29,296290.0,36.4019,36.8173,36.2845,36.3839,296290.0
2017-08-02 11:00:00,40.27,41.24,40.21,40.97,218623.0,36.3658,37.2418,36.3116,36.9979,218623.0
2017-08-02 11:30:00,40.93,40.93,40.45,40.58,171376.0,36.9618,36.9618,36.5284,36.6458,171376.0
2017-08-02 12:00:00,40.57,40.57,40.02,40.22,126382.0,36.6367,36.6367,36.1401,36.3207,126382.0
2017-08-02 12:30:00,40.21,40.54,40.16,40.28,197594.0,36.3116,36.6096,36.2665,36.3748,197594.0
2017-08-02 13:00:00,40.3,40.5,40.21,40.33,86838.0,36.3929,36.5735,36.3116,36.42,86838.0
2017-08-02 13:30:00,40.34,40.6,40.3,40.4,63428.0,36.429,36.6638,36.3929,36.4832,63428.0
2017-08-02 14:00:00,40.4,40.57,40.24,40.53,92299.0,36.4832,36.6367,36.3387,36.6006,92299.0
2017-08-02 14:30:00,40.5,40.59,40.27,40.27,124988.0,36.5735,36.6548,36.3658,36.3658,124988.0
2017-08-02 15:00:00,40.27,40.48,40.27,40.48,133660.0,36.3658,36.5555,36.3658,36.5555,133660.0
2017-08-02 15:30:00,40.48,40.8,40.36,40.59,498506.0,36.5555,36.8444,36.4471,36.6548,498506.0
2017-08-03 09:30:00,40.53,40.65,40.23,40.47,63627.0,36.6006,36.709,36.3297,36.5464,63627.0
2017-08-03 10:00:00,40.46,40.59,40.1,40.18,69509.0,36.5374,36.6548,36.2123,36.2845,69509.0
2017-08-03 10:30:00,40.14,40.45,40.14,40.27,103711.0,36.2484,36.5284,36.2484,36.3658,103711.0
2017-08-03 11:00:00,40.26,40.47,40.24,40.4,50436.0,36.3568,36.5464,36.3387,36.4832,50436.0
2017-08-03 11:30:00,40.38,40.5,40.31,40.43,36914.0,36.4652,36.5735,36.4019,36.5103,36914.0
2017-08-03 12:00:00,40.43,40.44,40.23,40.28,94742.0,36.5103,36.5193,36.3297,36.3748,94742.0
2017-08-03 12:30:00,40.28,40.4,40.23,40.38,43091.0,36.3748,36.4832,36.3297,36.4652,43091.0
2017-08-03 13:00:00,40.39,40.54,40.37,40.54,122372.0,36.4742,36.6096,36.4561,36.6096,122372.0
2017-08-03 13:30:00,40.54,40.56,40.47,40.5,54956.0,36.6096,36.6277,36.5464,36.5735,54956.0
2017-08-03 14:00:00,40.51,40.52,40.46,40.51,72051.0,36.5825,36.5916,36.5374,36.5825,72051.0
2017-08-03 14:30:00,40.5,40.52,40.28,40.29,51471.0,36.5735,36.5916,36.3748,36.3839,51471.0
2017-08-03 15:00:00,40.3,40.37,40.26,40.31,70874.0,36.3929,36.4561,36.3568,36.4019,70874.0
2017-08-03 15:30:00,40.31,40.32,40.12,40.2,190066.0,36.4019,36.411,36.2304,36.3026,190066.0
2017-08-04 09:30:00,40.63,40.74,40.32,40.62,66392.0,36.6909,36.7902,36.411,36.6819,66392.0
2017-08-04 10:00:00,40.59,40.79,40.59,40.72,46838.0,36.6548,36.8354,36.6548,36.7722,46838.0
2017-08-04 10:30:00,40.72,41.07,40.72,41.06,65648.0,36.7722,37.0883,36.7722,37.0792,65648.0
2017-08-04 11:00:00,41.05,41.13,41.04,41.09,42289.0,37.0702,37.1424,37.0612,37.1063,42289.0
2017-08-04 11:30:00,41.07,41.21,41.03,41.16,64869.0,37.0883,37.2147,37.0521,37.1695,64869.0
2017-08-04 12:00:00,41.16,41.22,41.04,41.12,49923.0,37.1695,37.2237,37.0612,37.1334,49923.0
2017-08-04 12:30:00,41.1,41.13,41.08,41.11,19836.0,37.1153,37.1424,37.0973,37.1244,19836.0
2017-08-04 13:00:00,41.1,41.12,40.93,40.95,26741.0,37.1153,37.1334,36.9618,36.9799,26741.0
2017-08-04 13:30:00,40.95,40.99,40.89,40.98,47199.0,36.9799,37.016,36.9257,37.007,47199.0
2017-08-04 14:00:00,40.97,41.02,40.88,40.89,85824.0,36.9979,37.0431,36.9167,36.9257,85824.0
2017-08-04 14:30:00,40.89,40.95,40.83,40.93,75566.0,36.9257,36.9799,36.8715,36.9618,75566.0
2017-08-04 15:00:00,40.93,40.94,40.83,40.88,72140.0,36.9618,36.9709,36.8715,36.9167,72140.0
2017-08-04 15:30:00,40.88,40.95,40.84,40.9,219008.0,36.9167,36.9799,36.8806,36.9347,219008.0
2017-08-07 09:30:00,41.18,41.32,40.86,40.92,121304.0,37.1876,37.314,36.8986,36.9528,121304.0
2017-08-07 10:00:00,40.92,41.02,40.8,40.83,57530.0,36.9528,37.0431,36.8444,36.8715,57530.0
2017-08-07 10:30:00,40.81,41.08,40.8,40.96,65540.0,36.8535,37.0973,36.8444,36.9889,65540.0
2017-08-07 11:00:00,40.95,40.96,40.78,40.84,41460.0,36.9799,36.9889,36.8264,36.8806,41460.0
2017-08-07 11:30:00,40.86,40.94,40.81,40.88,79157.0,36.8986,36.9709,36.8535,36.9167,79157.0
2017-08-07 12:00:00,40.88,40.94,40.86,40.93,35602.0,36.9167,36.9709,36.8986,36.9618,35602.0
2017-08-07 12:30:00,40.92,40.99,40.9,40.94,43854.0,36.9528,37.016,36.9347,36.9709,43854.0
2017-08-07 13:00:00,40.96,40.96,40.86,40.87,43465.0,36.9889,36.9889,36.8986,36.9076,43465.0
2017-08-07 13:30:00,40.88,40.88,40.82,40.83,43048.0,36.9167,36.9167,36.8625,36.8715,43048.0
2017-08-07 14:00:00,40.83,40.93,40.8,40.92,48844.0,36.8715,36.9618,36.8444,36.9528,48844.0
2017-08-07 14:30:00,40.93,40.94,40.87,40.88,31026.0,36.9618,36.9709,36.9076,36.9167,31026.0
2017-08-07 15:00:00,40.88,40.94,40.84,40.88,50709.0,36.9167,36.9709,36.8806,36.9167,50709.0
2017-08-07 15:30:00,40.87,40.89,40.71,40.74,154883.0,36.9076,36.9257,36.7632,36.7902,154883.0
2017-08-08 09:30:00,40.74,40.84,40.67,40.75,41103.0,36.7902,36.8806,36.727,36.7993,41103.0
2017-08-08 10:00:00,40.74,41.07,40.68,41.06,74858.0,36.7902,37.0883,36.7361,37.0792,74858.0
2017-08-08 10:30:00,41.05,41.19,40.94,41.16,49646.0,37.0702,37.1966,36.9709,37.1695,49646.0
2017-08-08 11:00:00,41.17,41.45,41.13,41.43,104782.0,37.1786,37.4314,37.1424,37.4134,104782.0
2017-08-08 11:30:00,41.43,41.59,41.42,41.57,61779.0,37.4134,37.5578,37.4043,37.5398,61779.0
2017-08-08 12:00:00,41.57,41.65,41.31,41.33,54948.0,37.5398,37.612,37.305,37.323,54948.0
2017-08-08 12:30:00,41.33,41.39,41.11,41.14,31162.0,37.323,37.3772,37.1244,37.1515,31162.0
2017-08-08 13:00:00,41.15,41.22,41.08,41.1,75903.0,37.1605,37.2237,37.0973,37.1153,75903.0
2017-08-08 13:30:00,41.09,41.2,41.06,41.13,54285.0,37.1063,37.2057,37.0792,37.1424,54285.0
2017-08-08 14:00:00,41.14,41.19,41.07,41.15,48302.0,37.1515,37.1966,37.0883,37.1605,48302.0
2017-08-08 14:30:00,41.15,41.17,41.04,41.09,50759.0,37.1605,37.1786,37.0612,37.1063,50759.0
2017-08-08 15:00:00,41.1,41.15,41.04,41.08,92606.0,37.1153,37.1605,37.0612,37.0973,92606.0
2017-08-08 15:30:00,41.08,41.1,40.62,40.68,551209.0,37.0973,37.1153,36.6819,36.7361,551209.0
2017-08-09 09:30:00,40.26,40.34,39.77,39.92,153748.0,36.3568,36.429,35.9143,36.0497,153748.0
2017-08-09 10:00:00,39.94,40.17,39.87,39.95,73569.0,36.0678,36.2755,36.0046,36.0768,73569.0
2017-08-09 10:30:00,39.98,40.11,39.81,39.85,59425.0,36.1039,36.2213,35.9504,35.9865,59425.0
2017-08-09 11:00:00,39.86,39.94,39.65,39.68,60482.0,35.9956,36.0678,35.8059,35.833,60482.0
2017-08-09 11:30:00,39.68,39.8,39.58,39.63,77681.0,35.833,35.9414,35.7427,35.7879,77681.0
2017-08-09 12:00:00,39.63,39.72,39.58,39.62,36870.0,35.7879,35.8691,35.7427,35.7788,36870.0
2017-08-09 12:30:00,39.64,39.65,39.45,39.49,70226.0,35.7969,35.8059,35.6253,35.6614,70226.0
2017-08-09 13:00:00,39.51,39.59,39.42,39.46,52114.0,35.6795,35.7517,35.5982,35.6343,52114.0
2017-08-09 13:30:00,39.45,39.46,39.37,39.39,47269.0,35.6253,35.6343,35.5531,35.5711,47269.0
2017-08-09 14:00:00,39.41,39.6,39.38,39.57,64800.0,35.5892,35.7608,35.5621,35.7337,64800.0
2017-08-09 14:30:00,39.57,39.57,39.46,39.51,36170.0,35.7337,35.7337,35.6343,35.6795,36170.0
2017-08-09 15:00:00,39.51,39.64,39.41,39.64,88756.0,35.6795,35.7969,35.5892,35.7969,88756.0
2017-08-09 15:30:00,39.65,39.69,39.6,39.66,217047.0,35.8059,35.842,35.7608,35.815,217047.0
2017-08-10 09:30:00,39.4,39.55,39.16,39.34,31915.0,35.5802,35.7156,35.3634,35.526,31915.0
2017-08-10 10:00:00,39.35,39.37,38.95,39.14,31585.0,35.535,35.5531,35.1738,35.3454,31585.0
2017-08-10 10:30:00,39.12,39.12,38.9,38.93,37588.0,35.3273,35.3273,35.1286,35.1557,37588.0
2017-08-10 11:00:00,38.92,38.99,38.72,38.76,64207.0,35.1467,35.2099,34.9661,35.0022,64207.0
2017-08-10 11:30:00,38.76,38.96,38.75,38.91,35459.0,35.0022,35.1828,34.9932,35.1377,35459.0
2017-08-10 12:00:00,38.9,38.98,38.81,38.85,33476.0,35.1286,35.2009,35.0474,35.0835,33476.0
2017-08-10 12:30:00,38.86,38.9,38.8,38.89,29344.0,35.0925,35.1286,35.0383,35.1196,29344.0
2017-08-10 13:00:00,38.87,38.99,38.84,38.98,40029.0,35.1015,35.2099,35.0745,35.2009,40029.0
2017-08-10 13:30:00,38.98,38.99,38.86,38.93,29146.0,35.2009,35.2099,35.0925,35.1557,29146.0
2017-08-10 14:00:00,38.93,39.06,38.86,38.96,44720.0,35.1557,35.2731,35.0925,35.1828,44720.0
2017-08-10 14:30:00,38.99,39.07,38.92,38.93,58837.0,35.2099,35.2822,35.1467,35.1557,58837.0
2017-08-10 15:00:00,38.92,38.97,38.78,38.81,77421.0,35.1467,35.1919,35.0203,35.0474,77421.0
2017-08-10 15:30:00,38.82,38.84,38.65,38.66,177522.0,35.0564,35.0745,34.9029,34.9119,177522.0
2017-08-11 09:30:00,38.51,38.89,38.38,38.55,103777.0,34.7764,35.1196,34.6591,34.8126,103777.0
2017-08-11 10:00:00,38.52,38.67,38.4,38.49,70843.0,34.7855,34.9209,34.6771,34.7584,70843.0
2017-08-11 10:30:00,38.49,38.69,38.46,38.65,37899.0,34.7584,34.939,34.7313,34.9029,37899.0
2017-08-11 11:00:00,38.65,38.69,38.37,38.37,47014.0,34.9029,34.939,34.65,34.65,47014.0
2017-08-11 11:30:00,38.37,38.45,38.26,38.28,58408.0,34.65,34.7223,34.5507,34.5687,58408.0
2017-08-11 12:00:00,38.27,38.39,38.23,38.3,32947.0,34.5597,34.6681,34.5236,34.5868,32947.0
2017-08-11 12:30:00,38.3,38.43,38.29,38.34,125872.0,34.5868,34.7042,34.5778,34.6229,125872.0
2017-08-11 13:00:00,38.3,38.53,38.3,38.43,38766.0,34.5868,34.7945,34.5868,34.7042,38766.0
2017-08-11 13:30:00,38.42,38.52,38.41,38.51,50034.0,34.6952,34.7855,34.6861,34.7764,50034.0
2017-08-11 14:00:00,38.5,38.63,38.49,38.52,50482.0,34.7674,34.8848,34.7584,34.7855,50482.0
2017-08-11 14:30:00,38.52,38.55,38.45,38.46,39069.0,34.7855,34.8126,34.7223,34.7313,39069.0
2017-08-11 15:00:00,38.48,38.53,38.41,38.52,74247.0,34.7494,34.7945,34.6861,34.7855,74247.0
2017-08-11 15:30:00,38.53,38.68,38.52,38.56,123478.0,34.7945,34.93,34.7855,34.8216,123478.0
2017-08-14 09:30:00,39.12,39.5,39.12,39.48,54863.0,35.3273,35.6705,35.3273,35.6524,54863.0
2017-08-14 10:00:00,39.47,39.47,39.22,39.24,38354.0,35.6434,35.6434,35.4176,35.4357,38354.0
2017-08-14 10:30:00,39.22,39.25,39.08,39.08,28362.0,35.4176,35.4447,35.2912,35.2912,28362.0
2017-08-14 11:00:00,39.08,39.09,38.87,39.05,70628.0,35.2912,35.3002,35.1015,35.2641,70628.0
2017-08-14 11:30:00,39.06,39.17,39.04,39.11,44401.0,35.2731,35.3725,35.2551,35.3183,44401.0
2017-08-14 12:00:00,39.12,39.17,38.98,38.98,21571.0,35.3273,35.3725,35.2009,35.2009,21571.0
2017-08-14 12:30:00,38.99,38.99,38.83,38.83,32222.0,35.2099,35.2099,35.0654,35.0654,32222.0
2017-08-14 13:00:00,38.85,38.9,38.77,38.89,59448.0,35.0835,35.1286,35.0112,35.1196,59448.0
2017-08-14 13:30:00,38.88,39.07,38.88,39.04,27497.0,35.1106,35.2822,35.1106,35.2551,27497.0
2017-08-14 14:00:00,39.05,39.08,39.02,39.02,24003.0,35.2641,35.2912,35.237,35.237,24003.0
2017-08-14 14:30:00,39.01,39.01,38.87,38.88,32984.0,35.228,35.228,35.1015,35.1106,32984.0
2017-08-14 15:00:00,38.85,38.97,38.84,38.95,39398.0,35.0835,35.1919,35.0745,35.1738,39398.0
2017-08-14 15:30:00,38.97,39.0,38.86,38.88,146954.0,35.1919,35.2189,35.0925,35.1106,146954.0
2017-08-15 09:30:00,39.29,39.69,39.2,39.26,135248.0,35.4808,35.842,35.3996,35.4537,135248.0
2017-08-15 10:00:00,39.25,39.3,39.0,39.09,66621.0,35.4447,35.4899,35.2189,35.3002,66621.0
2017-08-15 10:30:00,39.09,39.1,39.01,39.03,67529.0,35.3002,35.3092,35.228,35.246,67529.0
2017-08-15 11:00:00,39.01,39.08,38.99,39.01,46196.0,35.228,35.2912,35.2099,35.228,46196.0
2017-08-15 11:30:00,39.03,39.03,38.84,38.88,41824.0,35.246,35.246,35.0745,35.1106,41824.0
2017-08-15 12:00:00,38.88,38.96,38.76,38.76,49373.0,35.1106,35.1828,35.0022,35.0022,49373.0
2017-08-15 12:30:00,38.76,38.85,38.72,38.82,22223.0,35.0022,35.0835,34.9661,35.0564,22223.0
2017-08-15 13:00:00,38.81,38.83,38.67,38.69,57146.0,35.0474,35.0654,34.9209,34.939,57146.0
2017-08-15 13:30:00,38.69,38.85,38.65,38.85,65764.0,34.939,35.0835,34.9029,35.0835,65764.0
2017-08-15 14:00:00,38.84,38.9,38.81,38.89,62972.0,35.0745,35.1286,35.0474,35.1196,62972.0
2017-08-15 14:30:00,38.89,38.94,38.86,38.94,115036.0,35.1196,35.1648,35.0925,35.1648,115036.0
2017-08-15 15:00:00,38.94,39.04,38.93,39.02,62296.0,35.1648,35.2551,35.1557,35.237,62296.0
2017-08-15 15:30:00,39.02,39.06,38.88,38.9,171006.0,35.237,35.2731,35.1106,35.1286,171006.0
2017-08-16 09:30:00,39.05,39.26,39.02,39.12,67711.0,35.2641,35.4537,35.237,35.3273,67711.0
2017-08-16 10:00:00,39.12,39.12,38.79,38.88,31507.0,35.3273,35.3273,35.0293,35.1106,31507.0
2017-08-16 10:30:00,38.88,38.92,38.82,38.89,36736.0,35.1106,35.1467,35.0564,35.1196,36736.0
2017-08-16 11:00:00,38.91,38.91,38.56,38.65,41251.0,35.1377,35.1377,34.8216,34.9029,41251.0
2017-08-16 11:30:00,38.67,38.72,38.59,38.65,19670.0,34.9209,34.9661,34.8487,34.9029,19670.0
2017-08-16 12:00:00,38.62,38.76,38.61,38.7,37658.0,34.8758,35.0022,34.8668,34.948,37658.0
2017-08-16 12:30:00,38.7,38.71,38.46,38.47,109041.0,34.948,34.9571,34.7313,34.7403,109041.0
2017-08-16 13:00:00,38.48,38.53,38.31,38.34,45402.0,34.7494,34.7945,34.5958,34.6229,45402.0
2017-08-16 13:30:00,38.33,38.34,38.17,38.29,85347.0,34.6139,34.6229,34.4694,34.5778,85347.0
2017-08-16 14:00:00,38.28,38.33,38.1,38.19,61989.0,34.5687,34.6139,34.4062,34.4875,61989.0
2017-08-16 14:30:00,38.17,38.27,38.14,38.22,43662.0,34.4694,34.5597,34.4423,34.5146,43662.0
2017-08-16 15:00:00,38.24,38.38,38.23,38.34,73533.0,34.5326,34.6591,34.5236,34.6229,73533.0
2017-08-16 15:30:00,38.35,38.57,38.34,38.43,182022.0,34.632,34.8306,34.6229,34.7042,182022.0
2017-08-17 09:30:00,38.3,38.3,38.06,38.13,49900.0,34.5868,34.5868,34.3701,34.4333,49900.0
2017-08-17 10:00:00,38.15,38.37,37.78,37.83,55633.0,34.4513,34.65,34.1172,34.1624,55633.0
2017-08-17 10:30:00,37.86,38.08,37.77,37.95,87955.0,34.1895,34.3881,34.1082,34.2707,87955.0
2017-08-17 11:00:00,37.97,38.13,37.95,37.95,36152.0,34.2888,34.4333,34.2707,34.2707,36152.0
2017-08-17 11:30:00,37.99,38.02,37.92,38.0,49676.0,34.3069,34.334,34.2436,34.3159,49676.0
2017-08-17 12:00:00,37.99,38.08,37.89,37.91,54151.0,34.3069,34.3881,34.2166,34.2346,54151.0
2017-08-17 12:30:00,37.91,37.93,37.64,37.71,29235.0,34.2346,34.2527,33.9908,34.054,29235.0
2017-08-17 13:00:00,37.7,37.75,37.56,37.56,54367.0,34.045,34.0901,33.9186,33.9186,54367.0
2017-08-17 13:30:00,37.6,37.75,37.57,37.7,64729.0,33.9547,34.0901,33.9276,34.045,64729.0
2017-08-17 14:00:00,37.72,37.75,37.59,37.66,42653.0,34.063,34.0901,33.9456,34.0089,42653.0
2017-08-17 14:30:00,37.67,37.7,37.57,37.64,57373.0,34.0179,34.045,33.9276,33.9908,57373.0
2017-08-17 15:00:00,37.63,37.63,37.45,37.49,93096.0,33.9818,33.9818,33.8192,33.8553,93096.0
2017-08-17 15:30:00,37.49,37.62,37.42,37.6,390239.0,33.8553,33.9727,33.7921,33.9547,390239.0
2017-08-18 09:30:00,37.28,37.55,37.2,37.34,62451.0,33.6657,33.9095,33.5935,33.7199,62451.0
2017-08-18 10:00:00,37.36,37.51,37.33,37.38,58700.0,33.7379,33.8734,33.7108,33.756,58700.0
2017-08-18 10:30:00,37.34,37.52,37.22,37.46,67304.0,33.7199,33.8824,33.6115,33.8282,67304.0
2017-08-18 11:00:00,37.45,37.54,37.34,37.53,64821.0,33.8192,33.9005,33.7199,33.8915,64821.0
2017-08-18 11:30:00,37.53,37.64,37.45,37.6,45076.0,33.8915,33.9908,33.8192,33.9547,45076.0
2017-08-18 12:00:00,37.6,37.6,37.38,37.52,35795.0,33.9547,33.9547,33.756,33.8824,35795.0
2017-08-18 12:30:00,37.5,37.65,37.49,37.53,49487.0,33.8644,33.9998,33.8553,33.8915,49487.0
2017-08-18 13:00:00,37.54,37.58,37.3,37.3,104323.0,33.9005,33.9366,33.6838,33.6838,104323.0
2017-08-18 13:30:00,37.33,37.36,37.23,37.24,43936.0,33.7108,33.7379,33.6205,33.6296,43936.0
2017-08-18 14:00:00,37.23,37.38,37.23,37.37,55990.0,33.6205,33.756,33.6205,33.747,55990.0
2017-08-18 14:30:00,37.37,37.47,37.35,37.47,76029.0,33.747,33.8373,33.7289,33.8373,76029.0
2017-08-18 15:00:00,37.47,37.5,37.4,37.47,99424.0,33.8373,33.8644,33.7741,33.8373,99424.0
2017-08-18 15:30:00,37.47,37.51,37.32,37.33,321361.0,33.8373,33.8734,33.7018,33.7108,321361.0
2017-08-21 09:30:00,37.24,37.28,37.02,37.05,33791.0,33.6296,33.6657,33.4309,33.458,33791.0
2017-08-21 10:00:00,37.02,37.18,36.91,36.92,71602.0,33.4309,33.5754,33.3316,33.3406,71602.0
2017-08-21 10:30:00,36.91,36.99,36.88,36.97,40399.0,33.3316,33.4038,33.3045,33.3858,40399.0
2017-08-21 11:00:00,36.97,37.04,36.9,36.91,40630.0,33.3858,33.449,33.3225,33.3316,40630.0
2017-08-21 11:30:00,36.9,36.95,36.84,36.92,41537.0,33.3225,33.3677,33.2684,33.3406,41537.0
2017-08-21 12:00:00,36.92,37.01,36.84,37.01,37044.0,33.3406,33.4219,33.2684,33.4219,37044.0
2017-08-21 12:30:00,37.02,37.03,36.9,36.9,39725.0,33.4309,33.4399,33.3225,33.3225,39725.0
2017-08-21 13:00:00,36.91,36.91,36.83,36.86,52543.0,33.3316,33.3316,33.2593,33.2864,52543.0
2017-08-21 13:30:00,36.85,36.88,36.71,36.77,62844.0,33.2774,33.3045,33.151,33.2051,62844.0
2017-08-21 14:00:00,36.77,36.87,36.76,36.83,54308.0,33.2051,33.2954,33.1961,33.2593,54308.0
2017-08-21 14:30:00,36.83,36.83,36.7,36.75,83620.0,33.2593,33.2593,33.1419,33.1871,83620.0
2017-08-21 15:00:00,36.74,36.8,36.72,36.8,72420.0,33.178,33.2322,33.16,33.2322,72420.0
2017-08-21 15:30:00,36.8,36.89,36.79,36.82,150662.0,33.2322,33.3135,33.2232,33.2503,150662.0
2017-08-22 09:30:00,36.99,37.19,36.85,37.05,142702.0,33.4038,33.5844,33.2774,33.458,142702.0
2017-08-22 10:00:00,37.07,37.22,36.93,36.93,147064.0,33.4761,33.6115,33.3496,33.3496,147064.0
2017-08-22 10:30:00,36.9,36.95,36.81,36.87,77699.0,33.3225,33.3677,33.2413,33.2954,77699.0
2017-08-22 11:00:00,36.9,36.96,36.85,36.92,53966.0,33.3225,33.3767,33.2774,33.3406,53966.0
2017-08-22 11:30:00,36.9,37.05,36.9,37.02,46442.0,33.3225,33.458,33.3225,33.4309,46442.0
2017-08-22 12:00:00,37.02,37.16,37.0,37.14,130242.0,33.4309,33.5573,33.4128,33.5393,130242.0
2017-08-22 12:30:00,37.14,37.21,37.14,37.16,42604.0,33.5393,33.6025,33.5393,33.5573,42604.0
2017-08-22 13:00:00,37.16,37.19,37.04,37.04,37535.0,33.5573,33.5844,33.449,33.449,37535.0
2017-08-22 13:30:00,37.05,37.06,37.0,37.01,41544.0,33.458,33.467,33.4128,33.4219,41544.0
2017-08-22 14:00:00,37.01,37.01,36.89,36.98,72444.0,33.4219,33.4219,33.3135,33.3948,72444.0
2017-08-22 14:30:00,37.0,37.05,36.96,36.99,48271.0,33.4128,33.458,33.3767,33.4038,48271.0
2017-08-22 15:00:00,36.98,37.15,36.98,37.15,74050.0,33.3948,33.5483,33.3948,33.5483,74050.0
2017-08-22 15:30:00,37.15,37.25,37.14,37.2,216745.0,33.5483,33.6386,33.5393,33.5935,216745.0
2017-08-23 09:30:00,36.86,37.25,36.7,37.23,28846.0,33.2864,33.6386,33.1419,33.6205,28846.0
2017-08-23 10:00:00,37.25,37.25,36.97,36.98,51553.0,33.6386,33.6386,33.3858,33.3948,51553.0
2017-08-23 10:30:00,37.0,37.19,37.0,37.19,34885.0,33.4128,33.5844,33.4128,33.5844,34885.0
2017-08-23 11:00:00,37.2,37.44,37.19,37.44,59139.0,33.5935,33.8102,33.5844,33.8102,59139.0
2017-08-23 11:30:00,37.43,37.5,37.39,37.42,35503.0,33.8012,33.8644,33.765,33.7921,35503.0
2017-08-23 12:00:00,37.43,37.5,37.42,37.48,19981.0,33.8012,33.8644,33.7921,33.8463,19981.0
2017-08-23 12:30:00,37.47,37.48,37.42,37.45,36615.0,33.8373,33.8463,33.7921,33.8192,36615.0
2017-08-23 13:00:00,37.45,37.47,37.35,37.36,78558.0,33.8192,33.8373,33.7289,33.7379,78558.0
2017-08-23 13:30:00,37.36,37.42,37.34,37.38,34418.0,33.7379,33.7921,33.7199,33.756,34418.0
2017-08-23 14:00:00,37.38,37.4,37.32,37.36,52230.0,33.756,33.7741,33.7018,33.7379,52230.0
2017-08-23 14:30:00,37.37,37.38,37.34,37.36,40386.0,33.747,33.756,33.7199,33.7379,40386.0
2017-08-23 15:00:00,37.35,37.38,37.32,37.33,65408.0,33.7289,33.756,33.7018,33.7108,65408.0
2017-08-23 15:30:00,37.34,37.38,37.27,37.27,150934.0,33.7199,33.756,33.6567,33.6567,150934.0
2017-08-24 09:30:00,37.57,37.59,37.4,37.54,55402.0,33.9276,33.9456,33.7741,33.9005,55402.0
2017-08-24 10:00:00,37.56,37.6,37.45,37.46,152593.0,33.9186,33.9547,33.8192,33.8282,152593.0
2017-08-24 10:30:00,37.5,37.62,37.5,37.59,19879.0,33.8644,33.9727,33.8644,33.9456,19879.0
2017-08-24 11:00:00,37.58,37.67,37.56,37.65,44074.0,33.9366,34.0179,33.9186,33.9998,44074.0
2017-08-24 11:30:00,37.64,37.66,37.55,37.64,41405.0,33.9908,34.0089,33.9095,33.9908,41405.0
2017-08-24 12:00:00,37.64,37.64,37.55,37.6,96170.0,33.9908,33.9908,33.9095,33.9547,96170.0
2017-08-24 12:30:00,37.59,37.63,37.57,37.57,42470.0,33.9456,33.9818,33.9276,33.9276,42470.0
2017-08-24 13:00:00,37.57,37.6,37.55,37.57,23058.0,33.9276,33.9547,33.9095,33.9276,23058.0
2017-08-24 13:30:00,37.57,37.6,37.54,37.55,56945.0,33.9276,33.9547,33.9005,33.9095,56945.0
2017-08-24 14:00:00,37.54,37.64,37.5,37.61,131259.0,33.9005,33.9908,33.8644,33.9637,131259.0
2017-08-24 14:30:00,37.62,37.66,37.59,37.66,19310.0,33.9727,34.0089,33.9456,34.0089,19310.0
2017-08-24 15:00:00,37.66,37.67,37.55,37.55,46958.0,34.0089,34.0179,33.9095,33.9095,46958.0
2017-08-24 15:30:00,37.55,37.6,37.5,37.52,168238.0,33.9095,33.9547,33.8644,33.8824,168238.0
2017-08-25 09:30:00,37.56,37.86,37.5,37.78,38018.0,33.9186,34.1895,33.8644,34.1172,38018.0
2017-08-25 10:00:00,37.77,37.81,37.57,37.64,43036.0,34.1082,34.1443,33.9276,33.9908,43036.0
2017-08-25 10:30:00,37.63,37.69,37.51,37.67,38242.0,33.9818,34.0359,33.8734,34.0179,38242.0
2017-08-25 11:00:00,37.67,37.7,37.6,37.68,68108.0,34.0179,34.045,33.9547,34.0269,68108.0
2017-08-25 11:30:00,37.66,37.8,37.62,37.79,42001.0,34.0089,34.1353,33.9727,34.1263,42001.0
2017-08-25 12:00:00,37.79,37.83,37.77,37.81,24358.0,34.1263,34.1624,34.1082,34.1443,24358.0
2017-08-25 12:30:00,37.8,37.83,37.78,37.8,40830.0,34.1353,34.1624,34.1172,34.1353,40830.0
2017-08-25 13:00:00,37.81,37.92,37.81,37.9,34961.0,34.1443,34.2436,34.1443,34.2256,34961.0
2017-08-25 13:30:00,37.91,37.92,37.85,37.87,32714.0,34.2346,34.2436,34.1804,34.1985,32714.0
2017-08-25 14:00:00,37.87,37.98,37.87,37.95,30879.0,34.1985,34.2978,34.1985,34.2707,30879.0
2017-08-25 14:30:00,37.96,38.01,37.92,37.93,31822.0,34.2798,34.3249,34.2436,34.2527,31822.0
2017-08-25 15:00:00,37.93,38.1,37.9,38.05,155563.0,34.2527,34.4062,34.2256,34.361,155563.0
2017-08-25 15:30:00,38.06,38.09,37.99,38.0,310497.0,34.3701,34.3972,34.3069,34.3159,310497.0
2017-08-28 09:30:00,38.0,38.11,37.85,38.01,37238.0,34.3159,34.4152,34.1804,34.3249,37238.0
2017-08-28 10:00:00,38.0,38.02,37.89,37.95,35326.0,34.3159,34.334,34.2166,34.2707,35326.0
2017-08-28 10:30:00,37.97,38.01,37.78,38.01,42885.0,34.2888,34.3249,34.1172,34.3249,42885.0
2017-08-28 11:00:00,37.99,38.05,37.88,37.9,35135.0,34.3069,34.361,34.2075,34.2256,35135.0
2017-08-28 11:30:00,37.9,37.96,37.85,37.91,32164.0,34.2256,34.2798,34.1804,34.2346,32164.0
2017-08-28 12:00:00,37.91,38.0,37.91,37.94,55423.0,34.2346,34.3159,34.2346,34.2617,55423.0
2017-08-28 12:30:00,37.94,38.02,37.94,37.98,70766.0,34.2617,34.334,34.2617,34.2978,70766.0
2017-08-28 13:00:00,37.98,38.03,37.95,37.97,64162.0,34.2978,34.343,34.2707,34.2888,64162.0
2017-08-28 13:30:00,37.95,38.01,37.93,38.0,55520.0,34.2707,34.3249,34.2527,34.3159,55520.0
2017-08-28 14:00:00,37.98,38.0,37.89,37.91,57698.0,34.2978,34.3159,34.2166,34.2346,57698.0
2017-08-28 14:30:00,37.9,37.97,37.87,37.91,75116.0,34.2256,34.2888,34.1985,34.2346,75116.0
2017-08-28 15:00:00,37.91,37.93,37.88,37.9,81880.0,34.2346,34.2527,34.2075,34.2256,81880.0
2017-08-28 15:30:00,37.91,37.99,37.88,37.99,185391.0,34.2346,34.3069,34.2075,34.3069,185391.0
2017-08-29 09:30:00,37.3,37.3,37.0,37.14,57480.0,33.6927,33.6927,33.4217,33.5482,57480.0
2017-08-29 10:00:00,37.14,37.43,37.03,37.38,103893.0,33.5482,33.8101,33.4488,33.765,103893.0
2017-08-29 10:30:00,37.39,37.65,37.39,37.49,97121.0,33.774,34.0088,33.774,33.8643,97121.0
2017-08-29 11:00:00,37.44,37.56,37.33,37.4,65238.0,33.8192,33.9275,33.7198,33.783,65238.0
2017-08-29 11:30:00,37.39,37.56,37.34,37.54,82100.0,33.774,33.9275,33.7288,33.9095,82100.0
2017-08-29 12:00:00,37.52,37.55,37.45,37.5,48542.0,33.8914,33.9185,33.8282,33.8734,48542.0
2017-08-29 12:30:00,37.5,37.64,37.5,37.57,43094.0,33.8734,33.9998,33.8734,33.9366,43094.0
2017-08-29 13:00:00,37.55,37.65,37.54,37.62,91520.0,33.9185,34.0088,33.9095,33.9817,91520.0
2017-08-29 13:30:00,37.62,37.81,37.57,37.8,141276.0,33.9817,34.1534,33.9366,34.1443,141276.0
2017-08-29 14:00:00,37.8,37.8,37.59,37.73,81686.0,34.1443,34.1443,33.9546,34.0811,81686.0
2017-08-29 14:30:00,37.73,37.8,37.67,37.78,87951.0,34.0811,34.1443,34.0269,34.1263,87951.0
2017-08-29 15:00:00,37.77,37.86,37.73,37.79,78373.0,34.1172,34.1985,34.0811,34.1353,78373.0
2017-08-29 15:30:00,37.79,37.81,37.63,37.69,227189.0,34.1353,34.1534,33.9908,34.045,227189.0
2017-08-30 09:30:00,37.73,38.03,37.72,37.98,29003.0,34.0811,34.3521,34.0721,34.3069,29003.0
2017-08-30 10:00:00,38.02,38.1,37.95,38.08,38937.0,34.3431,34.4153,34.2798,34.3973,38937.0
2017-08-30 10:30:00,38.07,38.11,37.9,38.02,47894.0,34.3882,34.4244,34.2347,34.3431,47894.0
2017-08-30 11:00:00,38.03,38.16,38.03,38.13,54428.0,34.3521,34.4695,34.3521,34.4424,54428.0
2017-08-30 11:30:00,38.12,38.18,38.06,38.13,62159.0,34.4334,34.4876,34.3792,34.4424,62159.0
2017-08-30 12:00:00,38.12,38.16,38.08,38.12,45391.0,34.4334,34.4695,34.3973,34.4334,45391.0
2017-08-30 12:30:00,38.12,38.28,38.11,38.28,52877.0,34.4334,34.5779,34.4244,34.5779,52877.0
2017-08-30 13:00:00,38.27,38.46,38.26,38.4,59948.0,34.5689,34.7405,34.5599,34.6863,59948.0
2017-08-30 13:30:00,38.4,38.4,38.25,38.26,52872.0,34.6863,34.6863,34.5508,34.5599,52872.0
2017-08-30 14:00:00,38.26,38.34,38.24,38.34,113081.0,34.5599,34.6321,34.5418,34.6321,113081.0
2017-08-30 14:30:00,38.33,38.45,38.33,38.45,76446.0,34.6231,34.7315,34.6231,34.7315,76446.0
2017-08-30 15:00:00,38.43,38.44,38.37,38.42,62997.0,34.7134,34.7224,34.6592,34.7044,62997.0
2017-08-30 15:30:00,38.42,38.44,38.33,38.38,335825.0,34.7044,34.7224,34.6231,34.6682,335825.0
2017-08-31 09:30:00,38.47,38.53,38.17,38.21,61768.0,34.7495,34.8037,34.4786,34.5147,61768.0
2017-08-31 10:00:00,38.19,38.36,38.11,38.3,46793.0,34.4966,34.6502,34.4244,34.596,46793.0
2017-08-31 10:30:00,38.3,38.47,38.14,38.47,109534.0,34.596,34.7495,34.4515,34.7495,109534.0
2017-08-31 11:00:00,38.49,38.51,38.4,38.44,71449.0,34.7676,34.7857,34.6863,34.7224,71449.0
2017-08-31 11:30:00,38.44,38.54,38.4,38.53,58137.0,34.7224,34.8128,34.6863,34.8037,58137.0
2017-08-31 12:00:00,38.52,38.53,38.49,38.52,120302.0,34.7947,34.8037,34.7676,34.7947,120302.0
2017-08-31 12:30:00,38.51,38.53,38.49,38.5,98866.0,34.7857,34.8037,34.7676,34.7766,98866.0
2017-08-31 13:00:00,38.5,38.52,38.44,38.46,83868.0,34.7766,34.7947,34.7224,34.7405,83868.0
2017-08-31 13:30:00,38.47,38.47,38.39,38.41,58359.0,34.7495,34.7495,34.6773,34.6953,58359.0
2017-08-31 14:00:00,38.41,38.44,38.37,38.41,123724.0,34.6953,34.7224,34.6592,34.6953,123724.0
2017-08-31 14:30:00,38.41,38.51,38.4,38.5,84651.0,34.6953,34.7857,34.6863,34.7766,84651.0
2017-08-31 15:00:00,38.5,38.53,38.35,38.36,126980.0,34.7766,34.8037,34.6411,34.6502,126980.0
2017-08-31 15:30:00,38.36,38.41,38.1,38.26,1878129.0,34.6502,34.6953,34.4153,34.5599,1878129.0
2017-09-01 09:30:00,38.39,39.08,38.28,38.96,203417.0,34.6773,35.3005,34.5779,35.1922,203417.0
2017-09-01 10:00:00,38.96,39.07,38.88,38.91,79553.0,35.1922,35.2915,35.1199,35.147,79553.0
2017-09-01 10:30:00,38.91,39.06,38.84,39.01,156515.0,35.147,35.2825,35.0838,35.2373,156515.0
2017-09-01 11:00:00,39.0,39.04,38.9,38.9,59168.0,35.2283,35.2644,35.138,35.138,59168.0
2017-09-01 11:30:00,38.9,38.96,38.88,38.94,53935.0,35.138,35.1922,35.1199,35.1741,53935.0
2017-09-01 12:00:00,38.94,39.03,38.9,38.98,40422.0,35.1741,35.2554,35.138,35.2102,40422.0
2017-09-01 12:30:00,38.96,39.02,38.92,39.02,40489.0,35.1922,35.2464,35.156,35.2464,40489.0
2017-09-01 13:00:00,39.02,39.04,38.98,39.04,41945.0,35.2464,35.2644,35.2102,35.2644,41945.0
2017-09-01 13:30:00,39.04,39.07,38.95,38.95,36933.0,35.2644,35.2915,35.1831,35.1831,36933.0
2017-09-01 14:00:00,38.95,39.0,38.87,38.99,68371.0,35.1831,35.2283,35.1109,35.2193,68371.0
2017-09-01 14:30:00,38.99,39.0,38.93,38.98,61246.0,35.2193,35.2283,35.1651,35.2102,61246.0
2017-09-01 15:00:00,38.98,39.01,38.94,38.99,104334.0,35.2102,35.2373,35.1741,35.2193,104334.0
2017-09-01 15:30:00,39.0,39.0,38.93,38.96,259371.0,35.2283,35.2283,35.1651,35.1922,259371.0
2017-09-05 09:30:00,38.6,38.63,38.05,38.07,80999.0,34.867,34.8941,34.3702,34.3882,80999.0
2017-09-05 10:00:00,38.07,38.29,38.0,38.18,106999.0,34.3882,34.587,34.325,34.4876,106999.0
2017-09-05 10:30:00,38.15,38.18,37.98,38.02,106265.0,34.4605,34.4876,34.3069,34.3431,106265.0
2017-09-05 11:00:00,38.01,38.02,37.76,37.82,88714.0,34.334,34.3431,34.1082,34.1624,88714.0
2017-09-05 11:30:00,37.83,37.89,37.72,37.77,78499.0,34.1714,34.2256,34.0721,34.1172,78499.0
2017-09-05 12:00:00,37.77,37.77,37.47,37.56,75151.0,34.1172,34.1172,33.8463,33.9275,75151.0
2017-09-05 12:30:00,37.54,37.57,37.37,37.41,169926.0,33.9095,33.9366,33.7559,33.7921,169926.0
2017-09-05 13:00:00,37.42,37.52,37.2,37.5,109705.0,33.8011,33.8914,33.6024,33.8734,109705.0
2017-09-05 13:30:00,37.51,37.57,37.4,37.54,87856.0,33.8824,33.9366,33.783,33.9095,87856.0
2017-09-05 14:00:00,37.54,37.6,37.45,37.54,88052.0,33.9095,33.9637,33.8282,33.9095,88052.0
2017-09-05 14:30:00,37.51,37.53,37.33,37.36,106232.0,33.8824,33.9005,33.7198,33.7469,106232.0
2017-09-05 15:00:00,37.36,37.45,37.32,37.45,127483.0,33.7469,33.8282,33.7108,33.8282,127483.0
2017-09-05 15:30:00,37.45,37.58,37.38,37.57,434716.0,33.8282,33.9456,33.765,33.9366,434716.0
2017-09-06 09:30:00,37.8,38.13,37.64,38.02,65653.0,34.1443,34.4424,33.9998,34.3431,65653.0
2017-09-06 10:00:00,38.02,38.23,37.96,38.01,68226.0,34.3431,34.5328,34.2889,34.334,68226.0
2017-09-06 10:30:00,38.0,38.05,37.83,37.89,72264.0,34.325,34.3702,34.1714,34.2256,72264.0
2017-09-06 11:00:00,37.91,37.94,37.76,37.79,48505.0,34.2437,34.2708,34.1082,34.1353,48505.0
2017-09-06 11:30:00,37.78,37.78,37.61,37.69,70493.0,34.1263,34.1263,33.9727,34.045,70493.0
2017-09-06 12:00:00,37.68,37.68,37.5,37.55,47452.0,34.0359,34.0359,33.8734,33.9185,47452.0
2017-09-06 12:30:00,37.53,37.69,37.45,37.69,47430.0,33.9005,34.045,33.8282,34.045,47430.0
2017-09-06 13:00:00,37.67,37.86,37.66,37.74,44858.0,34.0269,34.1985,34.0179,34.0901,44858.0
2017-09-06 13:30:00,37.74,37.77,37.57,37.61,35296.0,34.0901,34.1172,33.9366,33.9727,35296.0
2017-09-06 14:00:00,37.61,37.67,37.54,37.55,50736.0,33.9727,34.0269,33.9095,33.9185,50736.0
2017-09-06 14:30:00,37.54,37.59,37.52,37.54,59408.0,33.9095,33.9546,33.8914,33.9095,59408.0
2017-09-06 15:00:00,37.55,37.56,37.48,37.51,51964.0,33.9185,33.9275,33.8553,33.8824,51964.0
2017-09-06 15:30:00,37.52,37.52,37.35,37.38,198321.0,33.8914,33.8914,33.7379,33.765,198321.0
2017-09-07 09:30:00,37.35,37.56,36.69,36.71,80557.0,33.7379,33.9275,33.1417,33.1598,80557.0
2017-09-07 10:00:00,36.7,36.72,36.04,36.04,91671.0,33.1507,33.1688,32.5545,32.5545,91671.0
2017-09-07 10:30:00,36.02,36.16,35.91,36.14,115107.0,32.5365,32.6629,32.4371,32.6449,115107.0
2017-09-07 11:00:00,36.14,36.22,35.82,35.86,123918.0,32.6449,32.7171,32.3558,32.392,123918.0
2017-09-07 11:30:00,35.86,35.92,35.84,35.89,108067.0,32.392,32.4462,32.3739,32.4191,108067.0
2017-09-07 12:00:00,35.87,36.01,35.84,35.91,44908.0,32.401,32.5275,32.3739,32.4371,44908.0
2017-09-07 12:30:00,35.91,36.08,35.88,35.97,84127.0,32.4371,32.5907,32.41,32.4913,84127.0
2017-09-07 13:00:00,35.96,36.06,35.9,35.96,68618.0,32.4823,32.5726,32.4281,32.4823,68618.0
2017-09-07 13:30:00,35.95,36.06,35.9,35.98,77171.0,32.4733,32.5726,32.4281,32.5004,77171.0
2017-09-07 14:00:00,35.99,36.02,35.9,36.01,66417.0,32.5094,32.5365,32.4281,32.5275,66417.0
2017-09-07 14:30:00,36.01,36.09,35.95,36.04,66108.0,32.5275,32.5997,32.4733,32.5545,66108.0
2017-09-07 15:00:00,36.04,36.09,36.0,36.06,160579.0,32.5545,32.5997,32.5184,32.5726,160579.0
2017-09-07 15:30:00,36.06,36.23,36.06,36.19,279917.0,32.5726,32.7262,32.5726,32.69,279917.0
2017-09-08 09:30:00,36.13,36.42,36.08,36.27,61249.0,32.6358,32.8978,32.5907,32.7623,61249.0
2017-09-08 10:00:00,36.27,36.59,36.27,36.4,58276.0,32.7623,33.0514,32.7623,32.8797,58276.0
2017-09-08 10:30:00,36.39,36.55,36.34,36.53,36441.0,32.8707,33.0152,32.8255,32.9972,36441.0
2017-09-08 11:00:00,36.54,36.63,36.36,36.41,35184.0,33.0062,33.0875,32.8436,32.8888,35184.0
2017-09-08 11:30:00,36.45,36.53,36.36,36.37,24060.0,32.9249,32.9972,32.8436,32.8526,24060.0
2017-09-08 12:00:00,36.36,36.42,36.31,36.4,21885.0,32.8436,32.8978,32.7984,32.8797,21885.0
2017-09-08 12:30:00,36.4,36.5,36.37,36.48,28922.0,32.8797,32.9701,32.8526,32.952,28922.0
2017-09-08 13:00:00,36.48,36.48,36.25,36.29,39418.0,32.952,32.952,32.7442,32.7804,39418.0
2017-09-08 13:30:00,36.29,36.33,36.27,36.3,43970.0,32.7804,32.8165,32.7623,32.7894,43970.0
2017-09-08 14:00:00,36.3,36.6,36.29,36.59,73841.0,32.7894,33.0604,32.7804,33.0514,73841.0
2017-09-08 14:30:00,36.59,36.59,36.49,36.52,33390.0,33.0514,33.0514,32.961,32.9881,33390.0
2017-09-08 15:00:00,36.52,36.53,36.41,36.43,51887.0,32.9881,32.9972,32.8888,32.9068,51887.0
2017-09-08 15:30:00,36.42,36.54,36.39,36.52,191391.0,32.8978,33.0062,32.8707,32.9881,191391.0
2017-09-11 09:30:00,37.09,37.37,36.83,36.93,51773.0,33.503,33.7559,33.2681,33.3585,51773.0
2017-09-11 10:00:00,36.9,37.15,36.88,37.08,70814.0,33.3314,33.5572,33.3133,33.494,70814.0
2017-09-11 10:30:00,37.11,37.16,36.88,37.0,53974.0,33.5211,33.5662,33.3133,33.4217,53974.0
2017-09-11 11:00:00,37.0,37.19,36.97,37.08,32952.0,33.4217,33.5933,33.3946,33.494,32952.0
2017-09-11 11:30:00,37.09,37.14,37.01,37.01,32680.0,33.503,33.5482,33.4307,33.4307,32680.0
2017-09-11 12:00:00,37.01,37.15,36.98,37.15,32481.0,33.4307,33.5572,33.4036,33.5572,32481.0
2017-09-11 12:30:00,37.16,37.24,37.11,37.16,43640.0,33.5662,33.6385,33.5211,33.5662,43640.0
2017-09-11 13:00:00,37.15,37.19,37.1,37.11,43075.0,33.5572,33.5933,33.512,33.5211,43075.0
2017-09-11 13:30:00,37.11,37.13,37.07,37.12,63063.0,33.5211,33.5391,33.4849,33.5301,63063.0
2017-09-11 14:00:00,37.12,37.14,37.03,37.05,70425.0,33.5301,33.5482,33.4488,33.4669,70425.0
2017-09-11 14:30:00,37.04,37.09,37.0,37.0,42906.0,33.4578,33.503,33.4217,33.4217,42906.0
2017-09-11 15:00:00,37.0,37.04,36.96,36.98,54648.0,33.4217,33.4578,33.3856,33.4036,54648.0
2017-09-11 15:30:00,36.98,36.98,36.81,36.83,275336.0,33.4036,33.4036,33.2501,33.2681,275336.0
2017-09-12 09:30:00,37.1,37.53,36.93,37.28,36124.0,33.512,33.9005,33.3585,33.6746,36124.0
2017-09-12 10:00:00,37.29,37.45,37.25,37.26,29491.0,33.6837,33.8282,33.6475,33.6566,29491.0
2017-09-12 10:30:00,37.25,37.37,37.18,37.28,27775.0,33.6475,33.7559,33.5843,33.6746,27775.0
2017-09-12 11:00:00,37.26,37.32,37.17,37.17,32850.0,33.6566,33.7108,33.5753,33.5753,32850.0
2017-09-12 11:30:00,37.18,37.33,37.15,37.32,24700.0,33.5843,33.7198,33.5572,33.7108,24700.0
2017-09-12 12:00:00,37.33,37.45,37.31,37.35,25589.0,33.7198,33.8282,33.7017,33.7379,25589.0
2017-09-12 12:30:00,37.36,37.43,37.34,37.43,31541.0,33.7469,33.8101,33.7288,33.8101,31541.0
2017-09-12 13:00:00,37.43,37.53,37.4,37.51,36030.0,33.8101,33.9005,33.783,33.8824,36030.0
2017-09-12 13:30:00,37.51,37.53,37.39,37.41,45662.0,33.8824,33.9005,33.774,33.7921,45662.0
2017-09-12 14:00:00,37.41,37.44,37.3,37.33,41406.0,33.7921,33.8192,33.6927,33.7198,41406.0
2017-09-12 14:30:00,37.31,37.44,37.31,37.44,29254.0,33.7017,33.8192,33.7017,33.8192,29254.0
2017-09-12 15:00:00,37.44,37.48,37.39,37.41,37073.0,33.8192,33.8553,33.774,33.7921,37073.0
2017-09-12 15:30:00,37.42,37.45,37.4,37.43,133221.0,33.8011,33.8282,33.783,33.8101,133221.0
2017-09-13 09:30:00,37.33,37.64,37.18,37.42,49419.0,33.7198,33.9998,33.5843,33.8011,49419.0
2017-09-13 10:00:00,37.42,37.62,37.37,37.54,48416.0,33.8011,33.9817,33.7559,33.9095,48416.0
2017-09-13 10:30:00,37.54,37.67,37.54,37.61,28225.0,33.9095,34.0269,33.9095,33.9727,28225.0
2017-09-13 11:00:00,37.6,37.62,37.5,37.6,32098.0,33.9637,33.9817,33.8734,33.9637,32098.0
2017-09-13 11:30:00,37.56,37.6,37.55,37.57,27629.0,33.9275,33.9637,33.9185,33.9366,27629.0
2017-09-13 12:00:00,37.55,37.58,37.55,37.56,24492.0,33.9185,33.9456,33.9185,33.9275,24492.0
2017-09-13 12:30:00,37.56,37.59,37.55,37.59,12786.0,33.9275,33.9546,33.9185,33.9546,12786.0
2017-09-13 13:00:00,37.59,37.59,37.43,37.44,24555.0,33.9546,33.9546,33.8101,33.8192,24555.0
2017-09-13 13:30:00,37.44,37.47,37.43,37.45,17200.0,33.8192,33.8463,33.8101,33.8282,17200.0
2017-09-13 14:00:00,37.45,37.54,37.44,37.45,17270.0,33.8282,33.9095,33.8192,33.8282,17270.0
2017-09-13 14:30:00,37.45,37.62,37.45,37.58,29821.0,33.8282,33.9817,33.8282,33.9456,29821.0
2017-09-13 15:00:00,37.59,37.59,37.53,37.54,34146.0,33.9546,33.9546,33.9005,33.9095,34146.0
2017-09-13 15:30:00,37.54,37.56,37.41,37.52,101336.0,33.9095,33.9275,33.7921,33.8914,101336.0
2017-09-14 09:30:00,37.47,37.79,37.47,37.62,73547.0,33.8463,34.1353,33.8463,33.9817,73547.0
2017-09-14 10:00:00,37.6,37.92,37.58,37.84,118093.0,33.9637,34.2527,33.9456,34.1805,118093.0
2017-09-14 10:30:00,37.84,37.91,37.71,37.76,55386.0,34.1805,34.2437,34.063,34.1082,55386.0
2017-09-14 11:00:00,37.76,37.82,37.69,37.73,34639.0,34.1082,34.1624,34.045,34.0811,34639.0
2017-09-14 11:30:00,37.73,37.78,37.68,37.73,40389.0,34.0811,34.1263,34.0359,34.0811,40389.0
2017-09-14 12:00:00,37.74,37.82,37.72,37.77,29064.0,34.0901,34.1624,34.0721,34.1172,29064.0
2017-09-14 12:30:00,37.77,37.79,37.72,37.75,28530.0,34.1172,34.1353,34.0721,34.0992,28530.0
2017-09-14 13:00:00,37.73,37.73,37.64,37.7,30182.0,34.0811,34.0811,33.9998,34.054,30182.0
2017-09-14 13:30:00,37.7,37.75,37.64,37.64,48427.0,34.054,34.0992,33.9998,33.9998,48427.0
2017-09-14 14:00:00,37.65,37.67,37.62,37.66,32809.0,34.0088,34.0269,33.9817,34.0179,32809.0
2017-09-14 14:30:00,37.66,37.67,37.58,37.58,34773.0,34.0179,34.0269,33.9456,33.9456,34773.0
2017-09-14 15:00:00,37.59,37.65,37.56,37.59,47747.0,33.9546,34.0088,33.9275,33.9546,47747.0
2017-09-14 15:30:00,37.59,37.6,37.53,37.55,145450.0,33.9546,33.9637,33.9005,33.9185,145450.0
2017-09-15 09:30:00,37.6,38.03,37.53,37.62,150042.0,33.9637,34.3521,33.9005,33.9817,150042.0
2017-09-15 10:00:00,37.63,37.63,37.43,37.43,53466.0,33.9908,33.9908,33.8101,33.8101,53466.0
2017-09-15 10:30:00,37.46,37.49,37.38,37.42,34587.0,33.8372,33.8643,33.765,33.8011,34587.0
2017-09-15 11:00:00,37.41,37.49,37.38,37.48,29021.0,33.7921,33.8643,33.765,33.8553,29021.0
2017-09-15 11:30:00,37.48,37.52,37.44,37.46,23616.0,33.8553,33.8914,33.8192,33.8372,23616.0
2017-09-15 12:00:00,37.46,37.48,37.43,37.48,18340.0,33.8372,33.8553,33.8101,33.8553,18340.0
2017-09-15 12:30:00,37.48,37.61,37.47,37.58,21779.0,33.8553,33.9727,33.8463,33.9456,21779.0
2017-09-15 13:00:00,37.58,37.58,37.48,37.52,22034.0,33.9456,33.9456,33.8553,33.8914,22034.0
2017-09-15 13:30:00,37.51,37.67,37.5,37.63,30215.0,33.8824,34.0269,33.8734,33.9908,30215.0
2017-09-15 14:00:00,37.64,37.75,37.64,37.69,34149.0,33.9998,34.0992,33.9998,34.045,34149.0
2017-09-15 14:30:00,37.7,37.74,37.68,37.69,20555.0,34.054,34.0901,34.0359,34.045,20555.0
2017-09-15 15:00:00,37.68,37.82,37.68,37.82,29911.0,34.0359,34.1624,34.0359,34.1624,29911.0
2017-09-15 15:30:00,37.81,37.96,37.78,37.89,266444.0,34.1534,34.2889,34.1263,34.2256,266444.0
2017-09-18 09:30:00,38.01,38.32,37.93,38.31,104959.0,34.334,34.614,34.2618,34.605,104959.0
2017-09-18 10:00:00,38.36,38.4,38.23,38.27,83510.0,34.6502,34.6863,34.5328,34.5689,83510.0
2017-09-18 10:30:00,38.28,38.39,38.24,38.29,36994.0,34.5779,34.6773,34.5418,34.587,36994.0
2017-09-18 11:00:00,38.29,38.38,38.29,38.3,52930.0,34.587,34.6682,34.587,34.596,52930.0
2017-09-18 11:30:00,38.3,38.41,38.29,38.35,44753.0,34.596,34.6953,34.587,34.6411,44753.0
2017-09-18 12:00:00,38.34,38.41,38.34,38.35,26590.0,34.6321,34.6953,34.6321,34.6411,26590.0
2017-09-18 12:30:00,38.35,38.43,38.35,38.37,48600.0,34.6411,34.7134,34.6411,34.6592,48600.0
2017-09-18 13:00:00,38.38,38.4,38.33,38.36,48323.0,34.6682,34.6863,34.6231,34.6502,48323.0
2017-09-18 13:30:00,38.35,38.37,38.3,38.34,62615.0,34.6411,34.6592,34.596,34.6321,62615.0
2017-09-18 14:00:00,38.34,38.42,38.33,38.41,46183.0,34.6321,34.7044,34.6231,34.6953,46183.0
2017-09-18 14:30:00,38.42,38.45,38.37,38.41,40982.0,34.7044,34.7315,34.6592,34.6953,40982.0
2017-09-18 15:00:00,38.42,38.45,38.36,38.45,65510.0,34.7044,34.7315,34.6502,34.7315,65510.0
2017-09-18 15:30:00,38.44,38.58,38.44,38.51,243410.0,34.7224,34.8489,34.7224,34.7857,243410.0
2017-09-19 09:30:00,38.53,39.1,38.53,39.08,130008.0,34.8037,35.3186,34.8037,35.3005,130008.0
2017-09-19 10:00:00,39.08,39.09,38.78,38.8,99739.0,35.3005,35.3096,35.0296,35.0476,99739.0
2017-09-19 10:30:00,38.81,38.86,38.72,38.79,52139.0,35.0567,35.1018,34.9754,35.0386,52139.0
2017-09-19 11:00:00,38.8,38.82,38.73,38.81,65903.0,35.0476,35.0657,34.9844,35.0567,65903.0
2017-09-19 11:30:00,38.8,38.91,38.77,38.9,50349.0,35.0476,35.147,35.0205,35.138,50349.0
2017-09-19 12:00:00,38.91,38.99,38.88,38.97,37420.0,35.147,35.2193,35.1199,35.2012,37420.0
2017-09-19 12:30:00,38.98,39.03,38.92,38.97,43035.0,35.2102,35.2554,35.156,35.2012,43035.0
2017-09-19 13:00:00,38.96,39.01,38.9,38.92,19212.0,35.1922,35.2373,35.138,35.156,19212.0
2017-09-19 13:30:00,38.94,38.98,38.9,38.94,28154.0,35.1741,35.2102,35.138,35.1741,28154.0
2017-09-19 14:00:00,38.93,38.97,38.74,38.75,75810.0,35.1651,35.2012,34.9934,35.0025,75810.0
2017-09-19 14:30:00,38.74,38.82,38.67,38.76,102873.0,34.9934,35.0657,34.9302,35.0115,102873.0
2017-09-19 15:00:00,38.76,38.76,38.57,38.59,71962.0,35.0115,35.0115,34.8399,34.8579,71962.0
2017-09-19 15:30:00,38.6,38.69,38.46,38.59,189380.0,34.867,34.9483,34.7405,34.8579,189380.0
2017-09-20 09:30:00,38.64,38.64,38.27,38.51,88514.0,34.9031,34.9031,34.5689,34.7857,88514.0
2017-09-20 10:00:00,38.51,38.58,38.36,38.58,44576.0,34.7857,34.8489,34.6502,34.8489,44576.0
2017-09-20 10:30:00,38.58,38.85,38.57,38.85,49861.0,34.8489,35.0928,34.8399,35.0928,49861.0
2017-09-20 11:00:00,38.85,38.94,38.82,38.93,48091.0,35.0928,35.1741,35.0657,35.1651,48091.0
2017-09-20 11:30:00,38.94,39.02,38.86,38.89,33239.0,35.1741,35.2464,35.1018,35.1289,33239.0
2017-09-20 12:00:00,38.87,38.97,38.87,38.9,54703.0,35.1109,35.2012,35.1109,35.138,54703.0
2017-09-20 12:30:00,38.9,38.92,38.69,38.76,41957.0,35.138,35.156,34.9483,35.0115,41957.0
2017-09-20 13:00:00,38.78,38.78,38.68,38.71,36735.0,35.0296,35.0296,34.9392,34.9663,36735.0
2017-09-20 13:30:00,38.69,38.71,38.59,38.65,41249.0,34.9483,34.9663,34.8579,34.9121,41249.0
2017-09-20 14:00:00,38.66,39.21,38.66,39.08,121795.0,34.9212,35.418,34.9212,35.3005,121795.0
2017-09-20 14:30:00,39.09,39.13,39.01,39.08,96695.0,35.3096,35.3457,35.2373,35.3005,96695.0
2017-09-20 15:00:00,39.09,39.15,38.94,39.02,66986.0,35.3096,35.3638,35.1741,35.2464,66986.0
2017-09-20 15:30:00,39.03,39.07,38.96,39.03,154873.0,35.2554,35.2915,35.1922,35.2554,154873.0
2017-09-21 09:30:00,39.02,39.36,39.02,39.31,97831.0,35.2464,35.5535,35.2464,35.5083,97831.0
2017-09-21 10:00:00,39.27,39.3,38.94,39.08,37464.0,35.4722,35.4993,35.1741,35.3005,37464.0
2017-09-21 10:30:00,39.09,39.15,38.99,39.03,25321.0,35.3096,35.3638,35.2193,35.2554,25321.0
2017-09-21 11:00:00,39.04,39.14,38.99,39.13,25200.0,35.2644,35.3547,35.2193,35.3457,25200.0
2017-09-21 11:30:00,39.13,39.14,39.06,39.09,32036.0,35.3457,35.3547,35.2825,35.3096,32036.0
2017-09-21 12:00:00,39.08,39.12,38.97,38.99,30841.0,35.3005,35.3367,35.2012,35.2193,30841.0
2017-09-21 12:30:00,38.99,39.12,38.99,39.06,26974.0,35.2193,35.3367,35.2193,35.2825,26974.0
2017-09-21 13:00:00,39.06,39.12,39.02,39.04,64199.0,35.2825,35.3367,35.2464,35.2644,64199.0
2017-09-21 13:30:00,39.02,39.02,38.94,39.01,20492.0,35.2464,35.2464,35.1741,35.2373,20492.0
2017-09-21 14:00:00,39.0,39.04,38.95,39.02,46000.0,35.2283,35.2644,35.1831,35.2464,46000.0
2017-09-21 14:30:00,39.01,39.05,38.97,39.03,31865.0,35.2373,35.2735,35.2012,35.2554,31865.0
2017-09-21 15:00:00,39.02,39.06,39.0,39.03,66851.0,35.2464,35.2825,35.2283,35.2554,66851.0
2017-09-21 15:30:00,39.03,39.1,38.97,39.02,282482.0,35.2554,35.3186,35.2012,35.2464,282482.0
2017-09-22 09:30:00,38.69,39.02,38.69,38.96,73069.0,34.9483,35.2464,34.9483,35.1922,73069.0
2017-09-22 10:00:00,38.96,38.97,38.74,38.86,62878.0,35.1922,35.2012,34.9934,35.1018,62878.0
2017-09-22 10:30:00,38.85,39.01,38.83,38.93,45361.0,35.0928,35.2373,35.0747,35.1651,45361.0
2017-09-22 11:00:00,38.93,38.97,38.89,38.93,104109.0,35.1651,35.2012,35.1289,35.1651,104109.0
2017-09-22 11:30:00,38.93,39.28,38.89,39.28,125582.0,35.1651,35.4812,35.1289,35.4812,125582.0
2017-09-22 12:00:00,39.28,39.39,39.08,39.34,182681.0,35.4812,35.5806,35.3005,35.5354,182681.0
2017-09-22 12:30:00,39.34,39.34,39.25,39.25,26208.0,35.5354,35.5354,35.4541,35.4541,26208.0
2017-09-22 13:00:00,39.27,39.35,39.25,39.33,21818.0,35.4722,35.5444,35.4541,35.5264,21818.0
2017-09-22 13:30:00,39.29,39.39,39.29,39.33,35087.0,35.4902,35.5806,35.4902,35.5264,35087.0
2017-09-22 14:00:00,39.33,39.37,38.96,39.29,84066.0,35.5264,35.5625,35.1922,35.4902,84066.0
2017-09-22 14:30:00,39.3,39.38,39.29,39.34,39530.0,35.4993,35.5715,35.4902,35.5354,39530.0
2017-09-22 15:00:00,39.34,39.4,39.31,39.39,89054.0,35.5354,35.5896,35.5083,35.5806,89054.0
2017-09-22 15:30:00,39.4,39.51,39.4,39.49,378894.0,35.5896,35.689,35.5896,35.6709,378894.0
2017-09-25 09:30:00,39.38,39.64,39.17,39.4,57158.0,35.5715,35.8064,35.3818,35.5896,57158.0
2017-09-25 10:00:00,39.43,39.61,39.38,39.56,43719.0,35.6167,35.7793,35.5715,35.7341,43719.0
2017-09-25 10:30:00,39.57,39.68,39.38,39.38,103127.0,35.7432,35.8425,35.5715,35.5715,103127.0
2017-09-25 11:00:00,39.38,39.38,39.18,39.25,45406.0,35.5715,35.5715,35.3909,35.4541,45406.0
2017-09-25 11:30:00,39.26,39.26,39.1,39.11,53620.0,35.4631,35.4631,35.3186,35.3276,53620.0
2017-09-25 12:00:00,39.06,39.13,38.98,39.09,14948.0,35.2825,35.3457,35.2102,35.3096,14948.0
2017-09-25 12:30:00,39.09,39.21,38.25,39.2,52550.0,35.3096,35.418,34.5508,35.4089,52550.0
2017-09-25 13:00:00,39.2,39.22,39.16,39.18,15745.0,35.4089,35.427,35.3728,35.3909,15745.0
2017-09-25 13:30:00,39.17,39.28,39.16,39.28,25612.0,35.3818,35.4812,35.3728,35.4812,25612.0
2017-09-25 14:00:00,39.29,39.33,39.18,39.22,44490.0,35.4902,35.5264,35.3909,35.427,44490.0
2017-09-25 14:30:00,39.21,39.32,39.14,39.3,44371.0,35.418,35.5173,35.3547,35.4993,44371.0
2017-09-25 15:00:00,39.29,39.43,39.28,39.43,61884.0,35.4902,35.6167,35.4812,35.6167,61884.0
2017-09-25 15:30:00,39.43,39.44,39.27,39.32,170981.0,35.6167,35.6257,35.4722,35.5173,170981.0
2017-09-26 09:30:00,39.44,39.44,39.1,39.25,54198.0,35.6257,35.6257,35.3186,35.4541,54198.0
2017-09-26 10:00:00,39.25,39.51,39.24,39.42,27418.0,35.4541,35.689,35.4451,35.6077,27418.0
2017-09-26 10:30:00,39.42,39.54,39.39,39.49,16000.0,35.6077,35.7161,35.5806,35.6709,16000.0
2017-09-26 11:00:00,39.49,39.49,39.37,39.39,94447.0,35.6709,35.6709,35.5625,35.5806,94447.0
2017-09-26 11:30:00,39.39,39.6,39.39,39.56,14495.0,35.5806,35.7703,35.5806,35.7341,14495.0
2017-09-26 12:00:00,39.55,39.6,39.48,39.6,20553.0,35.7251,35.7703,35.6619,35.7703,20553.0
2017-09-26 12:30:00,39.6,39.76,39.59,39.67,19492.0,35.7703,35.9148,35.7612,35.8335,19492.0
2017-09-26 13:00:00,39.67,39.72,39.59,39.72,15766.0,35.8335,35.8787,35.7612,35.8787,15766.0
2017-09-26 13:30:00,39.71,39.79,39.7,39.75,18545.0,35.8696,35.9419,35.8606,35.9058,18545.0
2017-09-26 14:00:00,39.77,39.77,39.68,39.74,35254.0,35.9238,35.9238,35.8425,35.8967,35254.0
2017-09-26 14:30:00,39.74,39.88,39.74,39.8,36429.0,35.8967,36.0232,35.8967,35.9509,36429.0
2017-09-26 15:00:00,39.79,39.81,39.72,39.76,66740.0,35.9419,35.96,35.8787,35.9148,66740.0
2017-09-26 15:30:00,39.77,39.77,39.6,39.63,149073.0,35.9238,35.9238,35.7703,35.7974,149073.0
2017-09-27 09:30:00,40.3,40.87,40.03,40.52,154097.0,36.4026,36.9174,36.1587,36.6013,154097.0
2017-09-27 10:00:00,40.51,40.74,40.42,40.69,287591.0,36.5923,36.8,36.511,36.7548,287591.0
2017-09-27 10:30:00,40.69,40.72,40.42,40.57,55399.0,36.7548,36.7819,36.511,36.6465,55399.0
2017-09-27 11:00:00,40.57,40.65,40.52,40.62,51135.0,36.6465,36.7187,36.6013,36.6916,51135.0
2017-09-27 11:30:00,40.62,40.65,40.48,40.49,58181.0,36.6916,36.7187,36.5652,36.5742,58181.0
2017-09-27 12:00:00,40.48,40.52,40.43,40.43,40604.0,36.5652,36.6013,36.52,36.52,40604.0
2017-09-27 12:30:00,40.43,40.66,40.43,40.63,60056.0,36.52,36.7277,36.52,36.7006,60056.0
2017-09-27 13:00:00,40.64,40.91,40.63,40.89,82925.0,36.7097,36.9536,36.7006,36.9355,82925.0
2017-09-27 13:30:00,40.89,41.16,40.87,41.16,79777.0,36.9355,37.1794,36.9174,37.1794,79777.0
2017-09-27 14:00:00,41.16,41.22,40.85,40.86,83860.0,37.1794,37.2336,36.8994,36.9084,83860.0
2017-09-27 14:30:00,40.85,40.85,40.58,40.59,165864.0,36.8994,36.8994,36.6555,36.6645,165864.0
2017-09-27 15:00:00,40.59,40.75,40.57,40.73,139512.0,36.6645,36.809,36.6465,36.791,139512.0
2017-09-27 15:30:00,40.75,40.85,40.61,40.63,172369.0,36.809,36.8994,36.6826,36.7006,172369.0
2017-09-28 09:30:00,40.62,40.62,40.15,40.19,36238.0,36.6916,36.6916,36.2671,36.3032,36238.0
2017-09-28 10:00:00,40.19,40.2,39.77,39.8,72197.0,36.3032,36.3122,35.9238,35.9509,72197.0
2017-09-28 10:30:00,39.83,39.91,39.62,39.73,68913.0,35.978,36.0503,35.7883,35.8877,68913.0
2017-09-28 11:00:00,39.69,39.71,39.56,39.56,27158.0,35.8516,35.8696,35.7341,35.7341,27158.0
2017-09-28 11:30:00,39.56,39.58,39.36,39.45,81719.0,35.7341,35.7522,35.5535,35.6348,81719.0
2017-09-28 12:00:00,39.49,39.56,39.28,39.52,85250.0,35.6709,35.7341,35.4812,35.698,85250.0
2017-09-28 12:30:00,39.52,39.52,39.38,39.45,19586.0,35.698,35.698,35.5715,35.6348,19586.0
2017-09-28 13:00:00,39.46,39.51,39.36,39.4,28853.0,35.6438,35.689,35.5535,35.5896,28853.0
2017-09-28 13:30:00,39.4,39.58,39.38,39.56,51274.0,35.5896,35.7522,35.5715,35.7341,51274.0
2017-09-28 14:00:00,39.56,39.72,39.55,39.64,90120.0,35.7341,35.8787,35.7251,35.8064,90120.0
2017-09-28 14:30:00,39.63,39.81,39.62,39.8,51000.0,35.7974,35.96,35.7883,35.9509,51000.0
2017-09-28 15:00:00,39.8,39.86,39.76,39.78,32909.0,35.9509,36.0051,35.9148,35.9329,32909.0
2017-09-28 15:30:00,39.77,39.85,39.71,39.77,147272.0,35.9238,35.9961,35.8696,35.9238,147272.0
2017-09-29 09:30:00,39.72,40.29,39.62,40.29,44769.0,35.8787,36.3935,35.7883,36.3935,44769.0
2017-09-29 10:00:00,40.26,40.37,40.14,40.21,102321.0,36.3664,36.4658,36.258,36.3213,102321.0
2017-09-29 10:30:00,40.21,40.23,39.7,39.83,57544.0,36.3213,36.3393,35.8606,35.978,57544.0
2017-09-29 11:00:00,39.83,40.05,39.83,40.05,30899.0,35.978,36.1767,35.978,36.1767,30899.0
2017-09-29 11:30:00,40.05,40.15,40.01,40.09,30582.0,36.1767,36.2671,36.1406,36.2129,30582.0
2017-09-29 12:00:00,40.09,40.09,39.96,39.97,22564.0,36.2129,36.2129,36.0954,36.1045,22564.0
2017-09-29 12:30:00,39.98,40.02,39.85,39.92,49068.0,36.1135,36.1496,35.9961,36.0593,49068.0
2017-09-29 13:00:00,39.91,39.92,39.76,39.78,51432.0,36.0503,36.0593,35.9148,35.9329,51432.0
2017-09-29 13:30:00,39.77,39.85,39.76,39.82,64492.0,35.9238,35.9961,35.9148,35.969,64492.0
2017-09-29 14:00:00,39.84,39.87,39.8,39.85,37645.0,35.987,36.0141,35.9509,35.9961,37645.0
2017-09-29 14:30:00,39.85,39.89,39.83,39.86,23127.0,35.9961,36.0322,35.978,36.0051,23127.0
2017-09-29 15:00:00,39.86,39.93,39.85,39.91,32256.0,36.0051,36.0683,35.9961,36.0503,32256.0
2017-09-29 15:30:00,39.91,39.96,39.8,39.89,174729.0,36.0503,36.0954,35.9509,36.0322,174729.0
2017-10-02 09:30:00,40.03,40.1,39.65,39.71,40541.0,36.1587,36.2219,35.8154,35.8696,40541.0
2017-10-02 10:00:00,39.72,39.92,39.67,39.74,68379.0,35.8787,36.0593,35.8335,35.8967,68379.0
2017-10-02 10:30:00,39.74,39.89,39.67,39.88,52846.0,35.8967,36.0322,35.8335,36.0232,52846.0
2017-10-02 11:00:00,39.9,40.04,39.87,39.91,31605.0,36.0412,36.1677,36.0141,36.0503,31605.0
2017-10-02 11:30:00,39.9,40.1,39.89,40.0,40000.0,36.0412,36.2219,36.0322,36.1316,40000.0
2017-10-02 12:00:00,39.99,40.06,39.97,40.0,38791.0,36.1225,36.1858,36.1045,36.1316,38791.0
2017-10-02 12:30:00,40.0,40.11,40.0,40.08,22983.0,36.1316,36.2309,36.1316,36.2038,22983.0
2017-10-02 13:00:00,40.08,40.14,40.03,40.08,34074.0,36.2038,36.258,36.1587,36.2038,34074.0
2017-10-02 13:30:00,40.08,40.21,40.08,40.19,31227.0,36.2038,36.3213,36.2038,36.3032,31227.0
2017-10-02 14:00:00,40.2,40.2,40.03,40.06,142748.0,36.3122,36.3122,36.1587,36.1858,142748.0
2017-10-02 14:30:00,40.07,40.14,39.98,40.0,103113.0,36.1948,36.258,36.1135,36.1316,103113.0
2017-10-02 15:00:00,40.0,40.03,39.91,39.93,76326.0,36.1316,36.1587,36.0503,36.0683,76326.0
2017-10-02 15:30:00,39.94,40.02,39.91,39.99,300230.0,36.0774,36.1496,36.0503,36.1225,300230.0
2017-10-03 09:30:00,40.17,40.29,39.98,40.04,124554.0,36.2851,36.3935,36.1135,36.1677,124554.0
2017-10-03 10:00:00,40.02,40.04,39.73,39.74,38764.0,36.1496,36.1677,35.8877,35.8967,38764.0
2017-10-03 10:30:00,39.74,39.89,39.72,39.88,38862.0,35.8967,36.0322,35.8787,36.0232,38862.0
2017-10-03 11:00:00,39.88,39.89,39.71,39.73,30115.0,36.0232,36.0322,35.8696,35.8877,30115.0
2017-10-03 11:30:00,39.74,39.8,39.66,39.68,45556.0,35.8967,35.9509,35.8245,35.8425,45556.0
2017-10-03 12:00:00,39.68,39.74,39.62,39.62,47193.0,35.8425,35.8967,35.7883,35.7883,47193.0
2017-10-03 12:30:00,39.65,39.68,39.61,39.67,17809.0,35.8154,35.8425,35.7793,35.8335,17809.0
2017-10-03 13:00:00,39.68,39.73,39.64,39.69,24263.0,35.8425,35.8877,35.8064,35.8516,24263.0
2017-10-03 13:30:00,39.69,39.79,39.69,39.74,33560.0,35.8516,35.9419,35.8516,35.8967,33560.0
2017-10-03 14:00:00,39.73,39.81,39.69,39.76,61003.0,35.8877,35.96,35.8516,35.9148,61003.0
2017-10-03 14:30:00,39.76,39.76,39.69,39.76,72919.0,35.9148,35.9148,35.8516,35.9148,72919.0
2017-10-03 15:00:00,39.75,39.76,39.68,39.72,68707.0,35.9058,35.9148,35.8425,35.8787,68707.0
2017-10-03 15:30:00,39.71,39.72,39.63,39.68,206835.0,35.8696,35.8787,35.7974,35.8425,206835.0
2017-10-04 09:30:00,39.95,39.98,39.56,39.67,52894.0,36.0864,36.1135,35.7341,35.8335,52894.0
2017-10-04 10:00:00,39.65,39.85,39.59,39.8,140277.0,35.8154,35.9961,35.7612,35.9509,140277.0
2017-10-04 10:30:00,39.83,39.84,39.73,39.77,66080.0,35.978,35.987,35.8877,35.9238,66080.0
2017-10-04 11:00:00,39.78,39.81,39.65,39.74,59401.0,35.9329,35.96,35.8154,35.8967,59401.0
2017-10-04 11:30:00,39.75,39.9,39.67,39.9,49746.0,35.9058,36.0412,35.8335,36.0412,49746.0
2017-10-04 12:00:00,39.9,40.04,39.89,40.01,47003.0,36.0412,36.1677,36.0322,36.1406,47003.0
2017-10-04 12:30:00,40.02,40.08,39.92,39.93,38082.0,36.1496,36.2038,36.0593,36.0683,38082.0
2017-10-04 13:00:00,39.93,40.02,39.91,40.02,29579.0,36.0683,36.1496,36.0503,36.1496,29579.0
2017-10-04 13:30:00,40.01,40.01,39.82,39.91,25440.0,36.1406,36.1406,35.969,36.0503,25440.0
2017-10-04 14:00:00,39.91,39.97,39.9,39.97,76344.0,36.0503,36.1045,36.0412,36.1045,76344.0
2017-10-04 14:30:00,39.97,40.02,39.94,39.97,55253.0,36.1045,36.1496,36.0774,36.1045,55253.0
2017-10-04 15:00:00,39.97,39.98,39.89,39.91,59303.0,36.1045,36.1135,36.0322,36.0503,59303.0
2017-10-04 15:30:00,39.91,39.93,39.83,39.91,165865.0,36.0503,36.0683,35.978,36.0503,165865.0
2017-10-05 09:30:00,39.95,39.97,39.2,39.8,327259.0,36.0864,36.1045,35.4089,35.9509,327259.0
2017-10-05 10:00:00,39.81,39.88,39.68,39.83,247913.0,35.96,36.0232,35.8425,35.978,247913.0
2017-10-05 10:30:00,39.83,40.39,39.82,40.36,270447.0,35.978,36.4839,35.969,36.4568,270447.0
2017-10-05 11:00:00,40.38,40.72,40.32,40.61,241025.0,36.4748,36.7819,36.4206,36.6826,241025.0
2017-10-05 11:30:00,40.61,40.77,40.55,40.66,58146.0,36.6826,36.8271,36.6284,36.7277,58146.0
2017-10-05 12:00:00,40.65,40.8,40.65,40.74,48776.0,36.7187,36.8542,36.7187,36.8,48776.0
2017-10-05 12:30:00,40.72,40.72,40.61,40.7,25883.0,36.7819,36.7819,36.6826,36.7639,25883.0
2017-10-05 13:00:00,40.7,40.75,40.55,40.55,107058.0,36.7639,36.809,36.6284,36.6284,107058.0
2017-10-05 13:30:00,40.55,40.56,40.48,40.52,66377.0,36.6284,36.6374,36.5652,36.6013,66377.0
2017-10-05 14:00:00,40.52,40.7,40.49,40.7,112162.0,36.6013,36.7639,36.5742,36.7639,112162.0
2017-10-05 14:30:00,40.7,40.74,40.63,40.64,163142.0,36.7639,36.8,36.7006,36.7097,163142.0
2017-10-05 15:00:00,40.64,40.83,40.63,40.72,153717.0,36.7097,36.8813,36.7006,36.7819,153717.0
2017-10-05 15:30:00,40.72,40.83,40.7,40.79,358735.0,36.7819,36.8813,36.7639,36.8452,358735.0
2017-10-06 09:30:00,41.04,41.22,40.9,41.2,78267.0,37.071,37.2336,36.9445,37.2155,78267.0
2017-10-06 10:00:00,41.19,41.29,40.98,41.04,218172.0,37.2065,37.2968,37.0168,37.071,218172.0
2017-10-06 10:30:00,41.04,41.08,40.82,40.82,156602.0,37.071,37.1071,36.8723,36.8723,156602.0
2017-10-06 11:00:00,40.83,40.83,40.69,40.71,38004.0,36.8813,36.8813,36.7548,36.7729,38004.0
2017-10-06 11:30:00,40.7,40.7,40.35,40.35,38224.0,36.7639,36.7639,36.4477,36.4477,38224.0
2017-10-06 12:00:00,40.36,40.49,40.31,40.45,28823.0,36.4568,36.5742,36.4116,36.5381,28823.0
2017-10-06 12:30:00,40.42,40.52,40.4,40.51,23496.0,36.511,36.6013,36.4929,36.5923,23496.0
2017-10-06 13:00:00,40.51,40.58,40.47,40.56,31631.0,36.5923,36.6555,36.5561,36.6374,31631.0
2017-10-06 13:30:00,40.56,40.56,40.48,40.54,31353.0,36.6374,36.6374,36.5652,36.6194,31353.0
2017-10-06 14:00:00,40.53,40.56,40.48,40.51,50231.0,36.6103,36.6374,36.5652,36.5923,50231.0
2017-10-06 14:30:00,40.51,40.65,40.48,40.63,55854.0,36.5923,36.7187,36.5652,36.7006,55854.0
2017-10-06 15:00:00,40.63,40.66,40.58,40.61,51560.0,36.7006,36.7277,36.6555,36.6826,51560.0
2017-10-06 15:30:00,40.61,40.71,40.58,40.69,181482.0,36.6826,36.7729,36.6555,36.7548,181482.0
2017-10-09 09:30:00,40.76,40.8,40.33,40.39,19140.0,36.8181,36.8542,36.4297,36.4839,19140.0
2017-10-09 10:00:00,40.44,40.48,40.38,40.38,6472.0,36.529,36.5652,36.4748,36.4748,6472.0
2017-10-09 10:30:00,40.38,40.5,40.33,40.42,12347.0,36.4748,36.5832,36.4297,36.511,12347.0
2017-10-09 11:00:00,40.39,40.48,40.38,40.48,16901.0,36.4839,36.5652,36.4748,36.5652,16901.0
2017-10-09 11:30:00,40.47,40.55,40.43,40.55,20514.0,36.5561,36.6284,36.52,36.6284,20514.0
2017-10-09 12:00:00,40.55,40.55,40.42,40.44,15241.0,36.6284,36.6284,36.511,36.529,15241.0
2017-10-09 12:30:00,40.44,40.46,40.34,40.41,22169.0,36.529,36.5471,36.4387,36.5019,22169.0
2017-10-09 13:00:00,40.41,40.52,40.41,40.5,13794.0,36.5019,36.6013,36.5019,36.5832,13794.0
2017-10-09 13:30:00,40.49,40.57,40.47,40.57,11348.0,36.5742,36.6465,36.5561,36.6465,11348.0
2017-10-09 14:00:00,40.56,40.57,40.44,40.47,23358.0,36.6374,36.6465,36.529,36.5561,23358.0
2017-10-09 14:30:00,40.46,40.55,40.44,40.45,30095.0,36.5471,36.6284,36.529,36.5381,30095.0
2017-10-09 15:00:00,40.44,40.54,40.4,40.5,34274.0,36.529,36.6194,36.4929,36.5832,34274.0
2017-10-09 15:30:00,40.5,40.5,40.36,40.45,149361.0,36.5832,36.5832,36.4568,36.5381,149361.0
2017-10-10 09:30:00,40.52,40.65,40.42,40.43,26713.0,36.6013,36.7187,36.511,36.52,26713.0
2017-10-10 10:00:00,40.39,40.42,40.25,40.26,29536.0,36.4839,36.511,36.3574,36.3664,29536.0
2017-10-10 10:30:00,40.26,40.26,40.11,40.15,32977.0,36.3664,36.3664,36.2309,36.2671,32977.0
2017-10-10 11:00:00,40.16,40.2,40.02,40.12,32501.0,36.2761,36.3122,36.1496,36.24,32501.0
2017-10-10 11:30:00,40.14,40.21,40.12,40.2,21656.0,36.258,36.3213,36.24,36.3122,21656.0
2017-10-10 12:00:00,40.19,40.25,40.17,40.22,22175.0,36.3032,36.3574,36.2851,36.3303,22175.0
2017-10-10 12:30:00,40.22,40.28,40.18,40.25,21803.0,36.3303,36.3845,36.2942,36.3574,21803.0
2017-10-10 13:00:00,40.24,40.42,40.24,40.39,26274.0,36.3484,36.511,36.3484,36.4839,26274.0
2017-10-10 13:30:00,40.39,40.5,40.32,40.45,20275.0,36.4839,36.5832,36.4206,36.5381,20275.0
2017-10-10 14:00:00,40.45,40.49,40.42,40.49,22606.0,36.5381,36.5742,36.511,36.5742,22606.0
2017-10-10 14:30:00,40.5,40.5,40.35,40.36,26731.0,36.5832,36.5832,36.4477,36.4568,26731.0
2017-10-10 15:00:00,40.36,40.46,40.36,40.44,37994.0,36.4568,36.5471,36.4568,36.529,37994.0
2017-10-10 15:30:00,40.44,40.48,40.37,40.45,100015.0,36.529,36.5652,36.4658,36.5381,100015.0
2017-10-11 09:30:00,40.33,40.46,40.06,40.24,119628.0,36.4297,36.5471,36.1858,36.3484,119628.0
2017-10-11 10:00:00,40.23,40.37,40.2,40.31,31194.0,36.3393,36.4658,36.3122,36.4116,31194.0
2017-10-11 10:30:00,40.31,40.54,40.3,40.49,40905.0,36.4116,36.6194,36.4026,36.5742,40905.0
2017-10-11 11:00:00,40.48,40.58,40.45,40.54,24255.0,36.5652,36.6555,36.5381,36.6194,24255.0
2017-10-11 11:30:00,40.55,40.59,40.38,40.38,48993.0,36.6284,36.6645,36.4748,36.4748,48993.0
2017-10-11 12:00:00,40.41,40.56,40.4,40.55,13324.0,36.5019,36.6374,36.4929,36.6284,13324.0
2017-10-11 12:30:00,40.55,40.56,40.46,40.47,10432.0,36.6284,36.6374,36.5471,36.5561,10432.0
2017-10-11 13:00:00,40.45,40.49,40.4,40.42,15288.0,36.5381,36.5742,36.4929,36.511,15288.0
2017-10-11 13:30:00,40.43,40.43,40.39,40.43,28434.0,36.52,36.52,36.4839,36.52,28434.0
2017-10-11 14:00:00,40.4,40.43,40.21,40.33,67968.0,36.4929,36.52,36.3213,36.4297,67968.0
2017-10-11 14:30:00,40.33,40.43,40.3,40.41,33260.0,36.4297,36.52,36.4026,36.5019,33260.0
2017-10-11 15:00:00,40.41,40.51,40.4,40.51,85179.0,36.5019,36.5923,36.4929,36.5923,85179.0
2017-10-11 15:30:00,40.5,40.59,40.48,40.56,223862.0,36.5832,36.6645,36.5652,36.6374,223862.0
2017-10-12 09:30:00,40.7,40.87,40.24,40.39,115393.0,36.7639,36.9174,36.3484,36.4839,115393.0
2017-10-12 10:00:00,40.39,40.45,40.22,40.28,73252.0,36.4839,36.5381,36.3303,36.3845,73252.0
2017-10-12 10:30:00,40.27,40.43,40.24,40.36,33516.0,36.3755,36.52,36.3484,36.4568,33516.0
2017-10-12 11:00:00,40.34,40.42,40.34,40.37,52070.0,36.4387,36.511,36.4387,36.4658,52070.0
2017-10-12 11:30:00,40.37,40.47,40.34,40.44,29914.0,36.4658,36.5561,36.4387,36.529,29914.0
2017-10-12 12:00:00,40.44,40.45,40.29,40.29,109074.0,36.529,36.5381,36.3935,36.3935,109074.0
2017-10-12 12:30:00,40.29,40.3,40.2,40.28,49131.0,36.3935,36.4026,36.3122,36.3845,49131.0
2017-10-12 13:00:00,40.28,40.28,40.18,40.19,27283.0,36.3845,36.3845,36.2942,36.3032,27283.0
2017-10-12 13:30:00,40.18,40.25,40.17,40.21,24333.0,36.2942,36.3574,36.2851,36.3213,24333.0
2017-10-12 14:00:00,40.22,40.23,40.16,40.19,18697.0,36.3303,36.3393,36.2761,36.3032,18697.0
2017-10-12 14:30:00,40.18,40.2,39.94,40.02,94246.0,36.2942,36.3122,36.0774,36.1496,94246.0
2017-10-12 15:00:00,40.04,40.18,40.03,40.14,36786.0,36.1677,36.2942,36.1587,36.258,36786.0
2017-10-12 15:30:00,40.14,40.14,39.89,39.93,259236.0,36.258,36.258,36.0322,36.0683,259236.0
2017-10-13 09:30:00,39.85,40.16,39.73,40.12,47258.0,35.9961,36.2761,35.8877,36.24,47258.0
2017-10-13 10:00:00,40.12,40.17,40.03,40.16,79248.0,36.24,36.2851,36.1587,36.2761,79248.0
2017-10-13 10:30:00,40.16,40.26,40.1,40.26,275629.0,36.2761,36.3664,36.2219,36.3664,275629.0
2017-10-13 11:00:00,40.28,40.42,40.22,40.22,35775.0,36.3845,36.511,36.3303,36.3303,35775.0
2017-10-13 11:30:00,40.22,40.24,40.13,40.15,43553.0,36.3303,36.3484,36.249,36.2671,43553.0
2017-10-13 12:00:00,40.16,40.24,40.13,40.17,40119.0,36.2761,36.3484,36.249,36.2851,40119.0
2017-10-13 12:30:00,40.16,40.17,40.1,40.1,21704.0,36.2761,36.2851,36.2219,36.2219,21704.0
2017-10-13 13:00:00,40.11,40.16,40.09,40.11,23376.0,36.2309,36.2761,36.2129,36.2309,23376.0
2017-10-13 13:30:00,40.13,40.15,40.05,40.07,27534.0,36.249,36.2671,36.1767,36.1948,27534.0
2017-10-13 14:00:00,40.06,40.11,39.95,39.95,37968.0,36.1858,36.2309,36.0864,36.0864,37968.0
2017-10-13 14:30:00,39.97,40.06,39.96,40.02,27932.0,36.1045,36.1858,36.0954,36.1496,27932.0
2017-10-13 15:00:00,40.02,40.06,39.97,40.0,136421.0,36.1496,36.1858,36.1045,36.1316,136421.0
2017-10-13 15:30:00,39.99,39.99,39.83,39.84,161385.0,36.1225,36.1225,35.978,35.987,161385.0
2017-10-16 09:30:00,39.98,40.3,39.86,40.09,257971.0,36.1135,36.4026,36.0051,36.2129,257971.0
2017-10-16 10:00:00,40.09,40.18,39.9,39.94,78822.0,36.2129,36.2942,36.0412,36.0774,78822.0
2017-10-16 10:30:00,39.93,39.94,39.8,39.81,48221.0,36.0683,36.0774,35.9509,35.96,48221.0
2017-10-16 11:00:00,39.81,39.93,39.81,39.92,37403.0,35.96,36.0683,35.96,36.0593,37403.0
2017-10-16 11:30:00,39.91,39.93,39.72,39.73,36617.0,36.0503,36.0683,35.8787,35.8877,36617.0
2017-10-16 12:00:00,39.72,39.85,39.71,39.84,25806.0,35.8787,35.9961,35.8696,35.987,25806.0
2017-10-16 12:30:00,39.84,39.85,39.73,39.78,26679.0,35.987,35.9961,35.8877,35.9329,26679.0
2017-10-16 13:00:00,39.81,39.81,39.69,39.71,51633.0,35.96,35.96,35.8516,35.8696,51633.0
2017-10-16 13:30:00,39.71,39.85,39.71,39.75,45790.0,35.8696,35.9961,35.8696,35.9058,45790.0
2017-10-16 14:00:00,39.75,39.91,39.72,39.91,52015.0,35.9058,36.0503,35.8787,36.0503,52015.0
2017-10-16 14:30:00,39.9,39.91,39.83,39.84,40573.0,36.0412,36.0503,35.978,35.987,40573.0
2017-10-16 15:00:00,39.85,39.88,39.75,39.75,73445.0,35.9961,36.0232,35.9058,35.9058,73445.0
2017-10-16 15:30:00,39.75,39.82,39.69,39.7,309084.0,35.9058,35.969,35.8516,35.8606,309084.0
2017-10-17 09:30:00,40.0,40.0,39.6,39.6,205663.0,36.1316,36.1316,35.7703,35.7703,205663.0
2017-10-17 10:00:00,39.62,39.78,39.5,39.51,139784.0,35.7883,35.9329,35.6799,35.689,139784.0
2017-10-17 10:30:00,39.51,39.59,39.45,39.58,120441.0,35.689,35.7612,35.6348,35.7522,120441.0
2017-10-17 11:00:00,39.59,39.67,39.51,39.56,62093.0,35.7612,35.8335,35.689,35.7341,62093.0
2017-10-17 11:30:00,39.56,39.65,39.52,39.64,44258.0,35.7341,35.8154,35.698,35.8064,44258.0
2017-10-17 12:00:00,39.64,39.67,39.56,39.62,81917.0,35.8064,35.8335,35.7341,35.7883,81917.0
2017-10-17 12:30:00,39.64,39.64,39.53,39.59,36725.0,35.8064,35.8064,35.707,35.7612,36725.0
2017-10-17 13:00:00,39.59,39.63,39.5,39.55,36645.0,35.7612,35.7974,35.6799,35.7251,36645.0
2017-10-17 13:30:00,39.55,39.55,39.45,39.5,84741.0,35.7251,35.7251,35.6348,35.6799,84741.0
2017-10-17 14:00:00,39.5,39.5,39.36,39.44,76950.0,35.6799,35.6799,35.5535,35.6257,76950.0
2017-10-17 14:30:00,39.45,39.47,39.38,39.43,57255.0,35.6348,35.6528,35.5715,35.6167,57255.0
2017-10-17 15:00:00,39.44,39.66,39.43,39.56,211219.0,35.6257,35.8245,35.6167,35.7341,211219.0
2017-10-17 15:30:00,39.57,39.62,39.47,39.49,285765.0,35.7432,35.7883,35.6528,35.6709,285765.0
2017-10-18 09:30:00,39.88,39.99,39.67,39.9,233547.0,36.0232,36.1225,35.8335,36.0412,233547.0
2017-10-18 10:00:00,39.93,40.08,39.85,40.04,134368.0,36.0683,36.2038,35.9961,36.1677,134368.0
2017-10-18 10:30:00,40.02,40.07,39.91,39.94,97471.0,36.1496,36.1948,36.0503,36.0774,97471.0
2017-10-18 11:00:00,39.94,39.99,39.87,39.88,131319.0,36.0774,36.1225,36.0141,36.0232,131319.0
2017-10-18 11:30:00,39.88,40.03,39.85,40.01,41300.0,36.0232,36.1587,35.9961,36.1406,41300.0
2017-10-18 12:00:00,40.04,40.16,40.04,40.04,40942.0,36.1677,36.2761,36.1677,36.1677,40942.0
2017-10-18 12:30:00,40.03,40.1,39.96,39.98,54729.0,36.1587,36.2219,36.0954,36.1135,54729.0
2017-10-18 13:00:00,39.98,40.02,39.94,40.0,60141.0,36.1135,36.1496,36.0774,36.1316,60141.0
2017-10-18 13:30:00,40.0,40.02,39.9,39.95,49410.0,36.1316,36.1496,36.0412,36.0864,49410.0
2017-10-18 14:00:00,39.95,40.01,39.95,39.98,44622.0,36.0864,36.1406,36.0864,36.1135,44622.0
2017-10-18 14:30:00,39.98,40.04,39.92,40.02,72052.0,36.1135,36.1677,36.0593,36.1496,72052.0
2017-10-18 15:00:00,40.03,40.1,40.0,40.03,91668.0,36.1587,36.2219,36.1316,36.1587,91668.0
2017-10-18 15:30:00,40.03,40.03,39.96,39.97,282378.0,36.1587,36.1587,36.0954,36.1045,282378.0
2017-10-19 09:30:00,39.48,39.82,39.48,39.71,53396.0,35.6619,35.969,35.6619,35.8696,53396.0
2017-10-19 10:00:00,39.71,39.84,39.33,39.34,188569.0,35.8696,35.987,35.5264,35.5354,188569.0
2017-10-19 10:30:00,39.35,39.44,39.3,39.41,69322.0,35.5444,35.6257,35.4993,35.5986,69322.0
2017-10-19 11:00:00,39.4,39.43,39.31,39.31,33814.0,35.5896,35.6167,35.5083,35.5083,33814.0
2017-10-19 11:30:00,39.32,39.41,39.31,39.41,27588.0,35.5173,35.5986,35.5083,35.5986,27588.0
2017-10-19 12:00:00,39.41,39.63,39.36,39.62,36690.0,35.5986,35.7974,35.5535,35.7883,36690.0
2017-10-19 12:30:00,39.62,39.71,39.59,39.69,37864.0,35.7883,35.8696,35.7612,35.8516,37864.0
2017-10-19 13:00:00,39.69,39.89,39.69,39.87,109670.0,35.8516,36.0322,35.8516,36.0141,109670.0
2017-10-19 13:30:00,39.86,39.92,39.78,39.86,34040.0,36.0051,36.0593,35.9329,36.0051,34040.0
2017-10-19 14:00:00,39.86,39.91,39.83,39.87,27447.0,36.0051,36.0503,35.978,36.0141,27447.0
2017-10-19 14:30:00,39.88,39.89,39.8,39.86,121555.0,36.0232,36.0322,35.9509,36.0051,121555.0
2017-10-19 15:00:00,39.86,39.9,39.84,39.87,67049.0,36.0051,36.0412,35.987,36.0141,67049.0
2017-10-19 15:30:00,39.88,39.9,39.81,39.85,285245.0,36.0232,36.0412,35.96,35.9961,285245.0
2017-10-20 09:30:00,40.42,40.42,40.15,40.29,67231.0,36.511,36.511,36.2671,36.3935,67231.0
2017-10-20 10:00:00,40.28,40.4,40.24,40.25,90881.0,36.3845,36.4929,36.3484,36.3574,90881.0
2017-10-20 10:30:00,40.26,40.29,40.15,40.22,38165.0,36.3664,36.3935,36.2671,36.3303,38165.0
2017-10-20 11:00:00,40.23,40.25,40.14,40.15,44518.0,36.3393,36.3574,36.258,36.2671,44518.0
2017-10-20 11:30:00,40.15,40.3,40.15,40.29,64069.0,36.2671,36.4026,36.2671,36.3935,64069.0
2017-10-20 12:00:00,40.29,40.31,40.12,40.16,51438.0,36.3935,36.4116,36.24,36.2761,51438.0
2017-10-20 12:30:00,40.15,40.19,40.1,40.11,95764.0,36.2671,36.3032,36.2219,36.2309,95764.0
2017-10-20 13:00:00,40.11,40.17,40.07,40.15,100548.0,36.2309,36.2851,36.1948,36.2671,100548.0
2017-10-20 13:30:00,40.15,40.25,40.13,40.17,43919.0,36.2671,36.3574,36.249,36.2851,43919.0
2017-10-20 14:00:00,40.16,40.18,40.12,40.13,39040.0,36.2761,36.2942,36.24,36.249,39040.0
2017-10-20 14:30:00,40.13,40.19,40.12,40.18,34569.0,36.249,36.3032,36.24,36.2942,34569.0
2017-10-20 15:00:00,40.18,40.22,40.11,40.11,49186.0,36.2942,36.3303,36.2309,36.2309,49186.0
2017-10-20 15:30:00,40.12,40.15,40.09,40.14,104474.0,36.24,36.2671,36.2129,36.258,104474.0
2017-10-23 09:30:00,40.2,40.27,40.01,40.18,64123.0,36.3122,36.3755,36.1406,36.2942,64123.0
2017-10-23 10:00:00,40.17,40.17,39.7,39.73,166586.0,36.2851,36.2851,35.8606,35.8877,166586.0
2017-10-23 10:30:00,39.74,40.05,39.73,40.0,166728.0,35.8967,36.1767,35.8877,36.1316,166728.0
2017-10-23 11:00:00,39.98,40.0,39.82,39.98,35614.0,36.1135,36.1316,35.969,36.1135,35614.0
2017-10-23 11:30:00,39.97,39.98,39.78,39.85,63842.0,36.1045,36.1135,35.9329,35.9961,63842.0
2017-10-23 12:00:00,39.86,39.91,39.76,39.81,68247.0,36.0051,36.0503,35.9148,35.96,68247.0
2017-10-23 12:30:00,39.81,39.81,39.7,39.7,35882.0,35.96,35.96,35.8606,35.8606,35882.0
2017-10-23 13:00:00,39.71,39.9,39.7,39.89,47366.0,35.8696,36.0412,35.8606,36.0322,47366.0
2017-10-23 13:30:00,39.89,39.92,39.8,39.84,57609.0,36.0322,36.0593,35.9509,35.987,57609.0
2017-10-23 14:00:00,39.83,39.87,39.77,39.87,42915.0,35.978,36.0141,35.9238,36.0141,42915.0
2017-10-23 14:30:00,39.87,39.93,39.84,39.93,43869.0,36.0141,36.0683,35.987,36.0683,43869.0
2017-10-23 15:00:00,39.93,39.96,39.85,39.9,56750.0,36.0683,36.0954,35.9961,36.0412,56750.0
2017-10-23 15:30:00,39.89,39.91,39.74,39.77,150087.0,36.0322,36.0503,35.8967,35.9238,150087.0
2017-10-24 09:30:00,40.1,40.59,40.06,40.4,133378.0,36.2219,36.6645,36.1858,36.4929,133378.0
2017-10-24 10:00:00,40.4,40.52,40.35,40.38,131423.0,36.4929,36.6013,36.4477,36.4748,131423.0
2017-10-24 10:30:00,40.38,40.61,40.28,40.54,223084.0,36.4748,36.6826,36.3845,36.6194,223084.0
2017-10-24 11:00:00,40.57,40.78,40.54,40.62,184374.0,36.6465,36.8361,36.6194,36.6916,184374.0
2017-10-24 11:30:00,40.63,40.65,40.55,40.63,98573.0,36.7006,36.7187,36.6284,36.7006,98573.0
2017-10-24 12:00:00,40.66,40.93,40.66,40.9,100093.0,36.7277,36.9716,36.7277,36.9445,100093.0
2017-10-24 12:30:00,40.91,41.0,40.85,40.91,54558.0,36.9536,37.0349,36.8994,36.9536,54558.0
2017-10-24 13:00:00,40.91,40.99,40.84,40.95,64826.0,36.9536,37.0258,36.8903,36.9897,64826.0
2017-10-24 13:30:00,40.94,40.95,40.8,40.89,53760.0,36.9807,36.9897,36.8542,36.9355,53760.0
2017-10-24 14:00:00,40.87,41.01,40.87,40.99,50644.0,36.9174,37.0439,36.9174,37.0258,50644.0
2017-10-24 14:30:00,40.99,41.06,40.91,40.93,75414.0,37.0258,37.0891,36.9536,36.9716,75414.0
2017-10-24 15:00:00,40.93,41.06,40.9,41.0,170119.0,36.9716,37.0891,36.9445,37.0349,170119.0
2017-10-24 15:30:00,41.0,41.05,40.85,40.9,266332.0,37.0349,37.08,36.8994,36.9445,266332.0
2017-10-25 09:30:00,41.19,41.19,40.81,41.05,53295.0,37.2065,37.2065,36.8632,37.08,53295.0
2017-10-25 10:00:00,41.05,41.18,40.71,40.73,103462.0,37.08,37.1975,36.7729,36.791,103462.0
2017-10-25 10:30:00,40.73,40.84,40.62,40.73,187871.0,36.791,36.8903,36.6916,36.791,187871.0
2017-10-25 11:00:00,40.72,40.72,40.34,40.36,73366.0,36.7819,36.7819,36.4387,36.4568,73366.0
2017-10-25 11:30:00,40.36,40.51,40.22,40.26,184020.0,36.4568,36.5923,36.3303,36.3664,184020.0
2017-10-25 12:00:00,40.26,40.28,39.94,39.96,46553.0,36.3664,36.3845,36.0774,36.0954,46553.0
2017-10-25 12:30:00,39.96,40.22,39.91,40.22,49721.0,36.0954,36.3303,36.0503,36.3303,49721.0
2017-10-25 13:00:00,40.22,40.26,40.06,40.11,84269.0,36.3303,36.3664,36.1858,36.2309,84269.0
2017-10-25 13:30:00,40.11,40.26,40.06,40.2,53874.0,36.2309,36.3664,36.1858,36.3122,53874.0
2017-10-25 14:00:00,40.19,40.3,40.17,40.24,90096.0,36.3032,36.4026,36.2851,36.3484,90096.0
2017-10-25 14:30:00,40.25,40.25,39.95,40.05,91826.0,36.3574,36.3574,36.0864,36.1767,91826.0
2017-10-25 15:00:00,40.07,40.27,40.03,40.26,59318.0,36.1948,36.3755,36.1587,36.3664,59318.0
2017-10-25 15:30:00,40.27,40.28,40.11,40.19,171351.0,36.3755,36.3845,36.2309,36.3032,171351.0
2017-10-26 09:30:00,40.16,40.4,40.04,40.39,56234.0,36.2761,36.4929,36.1677,36.4839,56234.0
2017-10-26 10:00:00,40.37,40.37,40.04,40.25,55778.0,36.4658,36.4658,36.1677,36.3574,55778.0
2017-10-26 10:30:00,40.25,40.35,40.2,40.3,40331.0,36.3574,36.4477,36.3122,36.4026,40331.0
2017-10-26 11:00:00,40.31,40.44,40.31,40.33,44174.0,36.4116,36.529,36.4116,36.4297,44174.0
2017-10-26 11:30:00,40.33,40.37,40.01,40.03,129547.0,36.4297,36.4658,36.1406,36.1587,129547.0
2017-10-26 12:00:00,40.03,40.12,39.96,40.12,25692.0,36.1587,36.24,36.0954,36.24,25692.0
2017-10-26 12:30:00,40.13,40.14,39.98,40.04,32404.0,36.249,36.258,36.1135,36.1677,32404.0
2017-10-26 13:00:00,40.03,40.19,40.03,40.16,27682.0,36.1587,36.3032,36.1587,36.2761,27682.0
2017-10-26 13:30:00,40.16,40.24,40.15,40.21,27010.0,36.2761,36.3484,36.2671,36.3213,27010.0
2017-10-26 14:00:00,40.23,40.23,40.11,40.16,34576.0,36.3393,36.3393,36.2309,36.2761,34576.0
2017-10-26 14:30:00,40.16,40.22,40.1,40.22,59794.0,36.2761,36.3303,36.2219,36.3303,59794.0
2017-10-26 15:00:00,40.22,40.3,40.21,40.3,61117.0,36.3303,36.4026,36.3213,36.4026,61117.0
2017-10-26 15:30:00,40.3,40.31,40.2,40.22,158970.0,36.4026,36.4116,36.3122,36.3303,158970.0
2017-10-27 09:30:00,40.08,40.27,39.91,40.2,44046.0,36.2038,36.3755,36.0503,36.3122,44046.0
2017-10-27 10:00:00,40.19,40.21,39.84,39.93,55028.0,36.3032,36.3213,35.987,36.0683,55028.0
2017-10-27 10:30:00,39.91,40.14,39.86,40.09,31213.0,36.0503,36.258,36.0051,36.2129,31213.0
2017-10-27 11:00:00,40.09,40.24,40.06,40.14,34896.0,36.2129,36.3484,36.1858,36.258,34896.0
2017-10-27 11:30:00,40.16,40.36,40.12,40.36,41852.0,36.2761,36.4568,36.24,36.4568,41852.0
2017-10-27 12:00:00,40.37,40.46,40.34,40.37,28677.0,36.4658,36.5471,36.4387,36.4658,28677.0
2017-10-27 12:30:00,40.35,40.47,40.35,40.41,26889.0,36.4477,36.5561,36.4477,36.5019,26889.0
2017-10-27 13:00:00,40.41,40.51,40.38,40.47,36112.0,36.5019,36.5923,36.4748,36.5561,36112.0
2017-10-27 13:30:00,40.48,40.53,40.45,40.52,29949.0,36.5652,36.6103,36.5381,36.6013,29949.0
2017-10-27 14:00:00,40.52,40.63,40.49,40.57,40139.0,36.6013,36.7006,36.5742,36.6465,40139.0
2017-10-27 14:30:00,40.56,40.6,40.46,40.54,57648.0,36.6374,36.6735,36.5471,36.6194,57648.0
2017-10-27 15:00:00,40.54,40.55,40.47,40.55,42285.0,36.6194,36.6284,36.5561,36.6284,42285.0
2017-10-27 15:30:00,40.54,40.69,40.51,40.68,175380.0,36.6194,36.7548,36.5923,36.7458,175380.0
2017-10-30 09:30:00,40.34,40.57,40.27,40.39,24728.0,36.4387,36.6465,36.3755,36.4839,24728.0
2017-10-30 10:00:00,40.36,40.56,40.3,40.52,66464.0,36.4568,36.6374,36.4026,36.6013,66464.0
2017-10-30 10:30:00,40.56,40.67,40.44,40.54,71747.0,36.6374,36.7368,36.529,36.6194,71747.0
2017-10-30 11:00:00,40.56,40.76,40.5,40.62,157895.0,36.6374,36.8181,36.5832,36.6916,157895.0
2017-10-30 11:30:00,40.59,40.63,40.32,40.44,73186.0,36.6645,36.7006,36.4206,36.529,73186.0
2017-10-30 12:00:00,40.45,40.45,40.08,40.13,81015.0,36.5381,36.5381,36.2038,36.249,81015.0
2017-10-30 12:30:00,40.12,40.22,40.07,40.16,42741.0,36.24,36.3303,36.1948,36.2761,42741.0
2017-10-30 13:00:00,40.16,40.23,40.11,40.21,25783.0,36.2761,36.3393,36.2309,36.3213,25783.0
2017-10-30 13:30:00,40.22,40.32,40.17,40.22,47696.0,36.3303,36.4206,36.2851,36.3303,47696.0
2017-10-30 14:00:00,40.21,40.25,40.14,40.24,85779.0,36.3213,36.3574,36.258,36.3484,85779.0
2017-10-30 14:30:00,40.24,40.43,40.2,40.32,73022.0,36.3484,36.52,36.3122,36.4206,73022.0
2017-10-30 15:00:00,40.33,40.39,40.24,40.29,64729.0,36.4297,36.4839,36.3484,36.3935,64729.0
2017-10-30 15:30:00,40.28,40.4,40.27,40.32,253179.0,36.3845,36.4929,36.3755,36.4206,253179.0
2017-10-31 09:30:00,40.41,40.52,40.28,40.36,43360.0,36.5019,36.6013,36.3845,36.4568,43360.0
2017-10-31 10:00:00,40.33,40.5,40.31,40.49,32081.0,36.4297,36.5832,36.4116,36.5742,32081.0
2017-10-31 10:30:00,40.49,40.58,40.27,40.58,114659.0,36.5742,36.6555,36.3755,36.6555,114659.0
2017-10-31 11:00:00,40.58,40.67,40.33,40.38,37688.0,36.6555,36.7368,36.4297,36.4748,37688.0
2017-10-31 11:30:00,40.37,40.39,40.23,40.31,47467.0,36.4658,36.4839,36.3393,36.4116,47467.0
2017-10-31 12:00:00,40.32,40.32,40.18,40.21,24547.0,36.4206,36.4206,36.2942,36.3213,24547.0
2017-10-31 12:30:00,40.2,40.2,40.08,40.11,30701.0,36.3122,36.3122,36.2038,36.2309,30701.0
2017-10-31 13:00:00,40.11,40.23,40.08,40.23,40446.0,36.2309,36.3393,36.2038,36.3393,40446.0
2017-10-31 13:30:00,40.21,40.23,40.12,40.19,44501.0,36.3213,36.3393,36.24,36.3032,44501.0
2017-10-31 14:00:00,40.2,40.23,40.13,40.22,51191.0,36.3122,36.3393,36.249,36.3303,51191.0
2017-10-31 14:30:00,40.21,40.22,40.12,40.15,59896.0,36.3213,36.3303,36.24,36.2671,59896.0
2017-10-31 15:00:00,40.15,40.26,40.12,40.23,69705.0,36.2671,36.3664,36.24,36.3393,69705.0
2017-10-31 15:30:00,40.23,40.23,40.09,40.17,259655.0,36.3393,36.3393,36.2129,36.2851,259655.0
2017-11-01 09:30:00,40.98,42.21,40.75,41.95,555011.0,37.0168,38.1278,36.809,37.893,555011.0
2017-11-01 10:00:00,41.96,42.43,41.55,41.55,288898.0,37.902,38.3266,37.5317,37.5317,288898.0
2017-11-01 10:30:00,41.61,41.61,40.92,41.0,389544.0,37.5859,37.5859,36.9626,37.0349,389544.0
2017-11-01 11:00:00,41.0,41.23,40.94,41.18,132103.0,37.0349,37.2426,36.9807,37.1975,132103.0
2017-11-01 11:30:00,41.21,41.41,40.85,40.94,186867.0,37.2246,37.4052,36.8994,36.9807,186867.0
2017-11-01 12:00:00,40.97,41.11,40.92,40.98,81456.0,37.0078,37.1342,36.9626,37.0168,81456.0
2017-11-01 12:30:00,40.99,41.1,40.92,41.04,89242.0,37.0258,37.1252,36.9626,37.071,89242.0
2017-11-01 13:00:00,41.04,41.24,40.92,41.21,123656.0,37.071,37.2517,36.9626,37.2246,123656.0
2017-11-01 13:30:00,41.23,41.32,41.15,41.3,174614.0,37.2426,37.3239,37.1704,37.3059,174614.0
2017-11-01 14:00:00,41.27,41.6,41.19,41.44,277494.0,37.2788,37.5768,37.2065,37.4323,277494.0
2017-11-01 14:30:00,41.44,41.63,41.41,41.52,208261.0,37.4323,37.6039,37.4052,37.5046,208261.0
2017-11-01 15:00:00,41.53,41.58,41.2,41.38,171497.0,37.5136,37.5588,37.2155,37.3781,171497.0
2017-11-01 15:30:00,41.38,41.5,41.25,41.3,363983.0,37.3781,37.4865,37.2607,37.3059,363983.0
2017-11-02 09:30:00,41.43,42.09,41.17,41.89,149211.0,37.4233,38.0195,37.1884,37.8388,149211.0
2017-11-02 10:00:00,41.9,41.9,41.26,41.36,115312.0,37.8478,37.8478,37.2697,37.36,115312.0
2017-11-02 10:30:00,41.35,42.09,41.34,42.09,112824.0,37.351,38.0195,37.342,38.0195,112824.0
2017-11-02 11:00:00,42.06,42.21,41.91,42.21,128573.0,37.9924,38.1278,37.8569,38.1278,128573.0
2017-11-02 11:30:00,42.2,42.25,41.99,42.01,41871.0,38.1188,38.164,37.9291,37.9472,41871.0
2017-11-02 12:00:00,42.02,42.48,42.0,42.48,62057.0,37.9562,38.3717,37.9382,38.3717,62057.0
2017-11-02 12:30:00,42.48,42.5,42.3,42.45,52452.0,38.3717,38.3898,38.2091,38.3446,52452.0
2017-11-02 13:00:00,42.44,42.47,42.22,42.34,76690.0,38.3356,38.3627,38.1369,38.2453,76690.0
2017-11-02 13:30:00,42.32,42.34,42.22,42.26,41954.0,38.2272,38.2453,38.1369,38.173,41954.0
2017-11-02 14:00:00,42.26,42.34,42.21,42.34,58930.0,38.173,38.2453,38.1278,38.2453,58930.0
2017-11-02 14:30:00,42.34,42.35,42.14,42.15,104214.0,38.2453,38.2543,38.0646,38.0736,104214.0
2017-11-02 15:00:00,42.16,42.41,42.11,42.39,70241.0,38.0827,38.3085,38.0375,38.2904,70241.0
2017-11-02 15:30:00,42.4,42.63,42.4,42.5,346916.0,38.2995,38.5072,38.2995,38.3898,346916.0
2017-11-03 09:30:00,42.22,42.54,42.17,42.47,82282.0,38.1369,38.4259,38.0917,38.3627,82282.0
2017-11-03 10:00:00,42.47,42.68,42.36,42.48,123201.0,38.3627,38.5524,38.2633,38.3717,123201.0
2017-11-03 10:30:00,42.45,42.66,42.3,42.32,127374.0,38.3446,38.5343,38.2091,38.2272,127374.0
2017-11-03 11:00:00,42.33,42.38,42.25,42.38,82763.0,38.2362,38.2814,38.164,38.2814,82763.0
2017-11-03 11:30:00,42.36,42.39,42.24,42.25,73263.0,38.2633,38.2904,38.1549,38.164,73263.0
2017-11-03 12:00:00,42.26,42.33,42.17,42.24,63415.0,38.173,38.2362,38.0917,38.1549,63415.0
2017-11-03 12:30:00,42.24,42.35,42.22,42.24,39017.0,38.1549,38.2543,38.1369,38.1549,39017.0
2017-11-03 13:00:00,42.24,42.24,42.13,42.2,41495.0,38.1549,38.1549,38.0556,38.1188,41495.0
2017-11-03 13:30:00,42.19,42.24,42.13,42.19,41494.0,38.1098,38.1549,38.0556,38.1098,41494.0
2017-11-03 14:00:00,42.2,42.21,42.05,42.07,60999.0,38.1188,38.1278,37.9833,38.0014,60999.0
2017-11-03 14:30:00,42.08,42.1,42.01,42.07,46977.0,38.0104,38.0285,37.9472,38.0014,46977.0
2017-11-03 15:00:00,42.07,42.08,41.88,41.93,73901.0,38.0014,38.0104,37.8298,37.8749,73901.0
2017-11-03 15:30:00,41.93,41.97,41.83,41.86,237704.0,37.8749,37.9111,37.7846,37.8117,237704.0
2017-11-06 09:30:00,41.64,41.82,41.55,41.63,47407.0,37.613,37.7756,37.5317,37.6039,47407.0
2017-11-06 10:00:00,41.64,41.85,41.62,41.82,71977.0,37.613,37.8027,37.5949,37.7756,71977.0
2017-11-06 10:30:00,41.83,41.85,41.69,41.71,54002.0,37.7846,37.8027,37.6581,37.6762,54002.0
2017-11-06 11:00:00,41.7,41.75,41.5,41.6,58610.0,37.6672,37.7123,37.4865,37.5768,58610.0
2017-11-06 11:30:00,41.63,41.69,41.45,41.46,36669.0,37.6039,37.6581,37.4413,37.4504,36669.0
2017-11-06 12:00:00,41.47,41.67,41.47,41.61,34039.0,37.4594,37.6401,37.4594,37.5859,34039.0
2017-11-06 12:30:00,41.61,41.7,41.58,41.67,21834.0,37.5859,37.6672,37.5588,37.6401,21834.0
2017-11-06 13:00:00,41.67,41.83,41.67,41.74,36885.0,37.6401,37.7846,37.6401,37.7033,36885.0
2017-11-06 13:30:00,41.74,41.85,41.73,41.78,38455.0,37.7033,37.8027,37.6943,37.7394,38455.0
2017-11-06 14:00:00,41.77,41.93,41.76,41.87,54347.0,37.7304,37.8749,37.7214,37.8207,54347.0
2017-11-06 14:30:00,41.86,42.07,41.84,42.07,77075.0,37.8117,38.0014,37.7936,38.0014,77075.0
2017-11-06 15:00:00,42.07,42.2,42.04,42.19,73442.0,38.0014,38.1188,37.9743,38.1098,73442.0
2017-11-06 15:30:00,42.19,42.21,42.06,42.06,239970.0,38.1098,38.1278,37.9924,37.9924,239970.0
2017-11-07 09:30:00,42.11,42.39,41.88,42.29,49175.0,38.0375,38.2904,37.8298,38.2001,49175.0
2017-11-07 10:00:00,42.26,42.37,42.17,42.36,104096.0,38.173,38.2724,38.0917,38.2633,104096.0
2017-11-07 10:30:00,42.36,42.37,42.16,42.3,72970.0,38.2633,38.2724,38.0827,38.2091,72970.0
2017-11-07 11:00:00,42.32,42.33,42.25,42.28,68130.0,38.2272,38.2362,38.164,38.1911,68130.0
2017-11-07 11:30:00,42.28,42.29,41.95,41.95,71281.0,38.1911,38.2001,37.893,37.893,71281.0
2017-11-07 12:00:00,41.97,42.05,41.76,41.8,68893.0,37.9111,37.9833,37.7214,37.7575,68893.0
2017-11-07 12:30:00,41.8,42.05,41.79,41.89,283523.0,37.7575,37.9833,37.7485,37.8388,283523.0
2017-11-07 13:00:00,41.89,42.0,41.85,41.91,225435.0,37.8388,37.9382,37.8027,37.8569,225435.0
2017-11-07 13:30:00,41.91,42.01,41.89,41.93,55467.0,37.8569,37.9472,37.8388,37.8749,55467.0
2017-11-07 14:00:00,41.95,42.05,41.93,41.96,50942.0,37.893,37.9833,37.8749,37.902,50942.0
2017-11-07 14:30:00,41.96,42.01,41.84,41.89,77678.0,37.902,37.9472,37.7936,37.8388,77678.0
2017-11-07 15:00:00,41.88,41.93,41.83,41.86,200990.0,37.8298,37.8749,37.7846,37.8117,200990.0
2017-11-07 15:30:00,41.87,42.05,41.84,42.05,268779.0,37.8207,37.9833,37.7936,37.9833,268779.0
2017-11-08 09:30:00,41.92,42.05,41.71,42.0,35413.0,37.8659,37.9833,37.6762,37.9382,35413.0
2017-11-08 10:00:00,42.04,42.04,41.65,41.67,103582.0,37.9743,37.9743,37.622,37.6401,103582.0
2017-11-08 10:30:00,41.75,41.75,41.45,41.48,111443.0,37.7123,37.7123,37.4413,37.4684,111443.0
2017-11-08 11:00:00,41.47,41.63,41.41,41.41,56390.0,37.4594,37.6039,37.4052,37.4052,56390.0
2017-11-08 11:30:00,41.41,41.5,41.3,41.46,45469.0,37.4052,37.4865,37.3059,37.4504,45469.0
2017-11-08 12:00:00,41.48,41.87,41.46,41.85,33807.0,37.4684,37.8207,37.4504,37.8027,33807.0
2017-11-08 12:30:00,41.84,41.84,41.71,41.78,26562.0,37.7936,37.7936,37.6762,37.7394,26562.0
2017-11-08 13:00:00,41.79,41.89,41.77,41.89,35279.0,37.7485,37.8388,37.7304,37.8388,35279.0
2017-11-08 13:30:00,41.88,41.89,41.73,41.76,41475.0,37.8298,37.8388,37.6943,37.7214,41475.0
2017-11-08 14:00:00,41.75,41.75,41.6,41.72,59846.0,37.7123,37.7123,37.5768,37.6852,59846.0
2017-11-08 14:30:00,41.72,41.72,41.45,41.46,79574.0,37.6852,37.6852,37.4413,37.4504,79574.0
2017-11-08 15:00:00,41.45,41.55,41.38,41.55,51576.0,37.4413,37.5317,37.3781,37.5317,51576.0
2017-11-08 15:30:00,41.55,41.64,41.53,41.57,228106.0,37.5317,37.613,37.5136,37.5497,228106.0
2017-11-09 09:30:00,41.21,41.74,41.11,41.63,37691.0,37.2246,37.7033,37.1342,37.6039,37691.0
2017-11-09 10:00:00,41.67,41.9,41.65,41.81,21295.0,37.6401,37.8478,37.622,37.7665,21295.0
2017-11-09 10:30:00,41.74,41.86,41.59,41.75,30483.0,37.7033,37.8117,37.5678,37.7123,30483.0
2017-11-09 11:00:00,41.75,41.75,41.33,41.39,26180.0,37.7123,37.7123,37.333,37.3871,26180.0
2017-11-09 11:30:00,41.38,41.43,41.13,41.2,15906.0,37.3781,37.4233,37.1523,37.2155,15906.0
2017-11-09 12:00:00,41.2,41.21,41.05,41.14,29795.0,37.2155,37.2246,37.08,37.1613,29795.0
2017-11-09 12:30:00,41.16,41.44,41.12,41.41,78009.0,37.1794,37.4323,37.1433,37.4052,78009.0
2017-11-09 13:00:00,41.4,41.56,41.32,41.46,72933.0,37.3962,37.5407,37.3239,37.4504,72933.0
2017-11-09 13:30:00,41.46,41.5,41.4,41.45,28450.0,37.4504,37.4865,37.3962,37.4413,28450.0
2017-11-09 14:00:00,41.45,41.51,41.38,41.41,34011.0,37.4413,37.4955,37.3781,37.4052,34011.0
2017-11-09 14:30:00,41.41,41.47,41.17,41.17,84303.0,37.4052,37.4594,37.1884,37.1884,84303.0
2017-11-09 15:00:00,41.18,41.35,41.14,41.3,172947.0,37.1975,37.351,37.1613,37.3059,172947.0
2017-11-09 15:30:00,41.32,41.4,41.28,41.31,143003.0,37.3239,37.3962,37.2878,37.3149,143003.0
2017-11-10 09:30:00,41.47,41.59,41.26,41.34,35748.0,37.4594,37.5678,37.2697,37.342,35748.0
2017-11-10 10:00:00,41.25,41.34,41.13,41.21,23253.0,37.2607,37.342,37.1523,37.2246,23253.0
2017-11-10 10:30:00,41.18,41.3,41.09,41.12,75544.0,37.1975,37.3059,37.1162,37.1433,75544.0
2017-11-10 11:00:00,41.1,41.17,41.01,41.13,19570.0,37.1252,37.1884,37.0439,37.1523,19570.0
2017-11-10 11:30:00,41.17,41.18,41.02,41.14,27927.0,37.1884,37.1975,37.0529,37.1613,27927.0
2017-11-10 12:00:00,41.15,41.18,41.03,41.06,17184.0,37.1704,37.1975,37.062,37.0891,17184.0
2017-11-10 12:30:00,41.08,41.09,40.95,40.98,33000.0,37.1071,37.1162,36.9897,37.0168,33000.0
2017-11-10 13:00:00,41.0,41.04,40.95,41.01,38808.0,37.0349,37.071,36.9897,37.0439,38808.0
2017-11-10 13:30:00,41.01,41.05,40.86,41.01,77449.0,37.0439,37.08,36.9084,37.0439,77449.0
2017-11-10 14:00:00,41.02,41.11,40.99,41.07,39998.0,37.0529,37.1342,37.0258,37.0981,39998.0
2017-11-10 14:30:00,41.08,41.1,40.87,40.89,65100.0,37.1071,37.1252,36.9174,36.9355,65100.0
2017-11-10 15:00:00,40.91,40.93,40.84,40.85,67993.0,36.9536,36.9716,36.8903,36.8994,67993.0
2017-11-10 15:30:00,40.85,40.85,40.69,40.71,282392.0,36.8994,36.8994,36.7548,36.7729,282392.0
2017-11-13 09:30:00,40.94,41.69,40.78,41.66,142195.0,36.9807,37.6581,36.8361,37.631,142195.0
2017-11-13 10:00:00,41.66,41.8,41.49,41.7,116975.0,37.631,37.7575,37.4775,37.6672,116975.0
2017-11-13 10:30:00,41.75,41.79,41.47,41.47,69747.0,37.7123,37.7485,37.4594,37.4594,69747.0
2017-11-13 11:00:00,41.49,41.53,41.41,41.49,44109.0,37.4775,37.5136,37.4052,37.4775,44109.0
2017-11-13 11:30:00,41.48,41.61,41.42,41.48,39358.0,37.4684,37.5859,37.4142,37.4684,39358.0
2017-11-13 12:00:00,41.51,41.57,41.39,41.39,19227.0,37.4955,37.5497,37.3871,37.3871,19227.0
2017-11-13 12:30:00,41.43,41.47,41.31,41.44,41597.0,37.4233,37.4594,37.3149,37.4323,41597.0
2017-11-13 13:00:00,41.45,41.45,41.34,41.34,71648.0,37.4413,37.4413,37.342,37.342,71648.0
2017-11-13 13:30:00,41.36,41.46,41.13,41.25,98756.0,37.36,37.4504,37.1523,37.2607,98756.0
2017-11-13 14:00:00,41.25,41.31,41.18,41.23,121909.0,37.2607,37.3149,37.1975,37.2426,121909.0
2017-11-13 14:30:00,41.22,41.25,41.12,41.14,94982.0,37.2336,37.2607,37.1433,37.1613,94982.0
2017-11-13 15:00:00,41.13,41.2,41.07,41.16,91098.0,37.1523,37.2155,37.0981,37.1794,91098.0
2017-11-13 15:30:00,41.17,41.18,40.96,41.02,326231.0,37.1884,37.1975,36.9987,37.0529,326231.0
2017-11-14 09:30:00,40.83,40.91,40.68,40.81,75158.0,36.8813,36.9536,36.7458,36.8632,75158.0
2017-11-14 10:00:00,40.8,40.89,40.59,40.79,71391.0,36.8542,36.9355,36.6645,36.8452,71391.0
2017-11-14 10:30:00,40.77,40.97,40.74,40.94,100397.0,36.8271,37.0078,36.8,36.9807,100397.0
2017-11-14 11:00:00,40.92,41.02,40.85,40.94,56477.0,36.9626,37.0529,36.8994,36.9807,56477.0
2017-11-14 11:30:00,40.92,41.02,40.9,41.0,79939.0,36.9626,37.0529,36.9445,37.0349,79939.0
2017-11-14 12:00:00,41.01,41.13,40.97,41.08,65244.0,37.0439,37.1523,37.0078,37.1071,65244.0
2017-11-14 12:30:00,41.08,41.12,40.98,41.03,31577.0,37.1071,37.1433,37.0168,37.062,31577.0
2017-11-14 13:00:00,41.04,41.21,41.01,41.19,56202.0,37.071,37.2246,37.0439,37.2065,56202.0
2017-11-14 13:30:00,41.19,41.23,41.12,41.15,43056.0,37.2065,37.2426,37.1433,37.1704,43056.0
2017-11-14 14:00:00,41.16,41.24,41.15,41.21,77140.0,37.1794,37.2517,37.1704,37.2246,77140.0
2017-11-14 14:30:00,41.21,41.23,41.14,41.15,63877.0,37.2246,37.2426,37.1613,37.1704,63877.0
2017-11-14 15:00:00,41.15,41.25,41.14,41.18,77271.0,37.1704,37.2607,37.1613,37.1975,77271.0
2017-11-14 15:30:00,41.18,41.32,41.15,41.28,198689.0,37.1975,37.3239,37.1704,37.2878,198689.0
2017-11-15 09:30:00,40.68,41.16,40.66,41.07,61148.0,36.7458,37.1794,36.7277,37.0981,61148.0
2017-11-15 10:00:00,41.06,41.38,41.02,41.26,126121.0,37.0891,37.3781,37.0529,37.2697,126121.0
2017-11-15 10:30:00,41.29,41.49,41.23,41.43,58796.0,37.2968,37.4775,37.2426,37.4233,58796.0
2017-11-15 11:00:00,41.44,41.86,41.44,41.8,97735.0,37.4323,37.8117,37.4323,37.7575,97735.0
2017-11-15 11:30:00,41.78,41.82,41.59,41.6,40084.0,37.7394,37.7756,37.5678,37.5768,40084.0
2017-11-15 12:00:00,41.58,41.6,41.5,41.54,23363.0,37.5588,37.5768,37.4865,37.5226,23363.0
2017-11-15 12:30:00,41.53,41.55,41.48,41.51,38738.0,37.5136,37.5317,37.4684,37.4955,38738.0
2017-11-15 13:00:00,41.5,41.56,41.49,41.52,67568.0,37.4865,37.5407,37.4775,37.5046,67568.0
2017-11-15 13:30:00,41.52,41.55,41.38,41.38,60966.0,37.5046,37.5317,37.3781,37.3781,60966.0
2017-11-15 14:00:00,41.38,41.46,41.38,41.45,120061.0,37.3781,37.4504,37.3781,37.4413,120061.0
2017-11-15 14:30:00,41.45,41.46,41.4,41.41,53310.0,37.4413,37.4504,37.3962,37.4052,53310.0
2017-11-15 15:00:00,41.42,41.47,41.07,41.32,97511.0,37.4142,37.4594,37.0981,37.3239,97511.0
2017-11-15 15:30:00,41.32,41.56,41.31,41.41,185534.0,37.3239,37.5407,37.3149,37.4052,185534.0
2017-11-16 09:30:00,41.64,41.78,41.35,41.52,64345.0,37.613,37.7394,37.351,37.5046,64345.0
2017-11-16 10:00:00,41.54,41.86,41.53,41.78,97467.0,37.5226,37.8117,37.5136,37.7394,97467.0
2017-11-16 10:30:00,41.79,42.04,41.76,42.03,60073.0,37.7485,37.9743,37.7214,37.9653,60073.0
2017-11-16 11:00:00,42.03,42.04,41.78,41.82,64633.0,37.9653,37.9743,37.7394,37.7756,64633.0
2017-11-16 11:30:00,41.81,41.87,41.73,41.76,87814.0,37.7665,37.8207,37.6943,37.7214,87814.0
2017-11-16 12:00:00,41.78,41.83,41.73,41.79,39597.0,37.7394,37.7846,37.6943,37.7485,39597.0
2017-11-16 12:30:00,41.81,41.84,41.73,41.79,65589.0,37.7665,37.7936,37.6943,37.7485,65589.0
2017-11-16 13:00:00,41.79,41.84,41.75,41.8,49370.0,37.7485,37.7936,37.7123,37.7575,49370.0
2017-11-16 13:30:00,41.82,41.84,41.76,41.81,59469.0,37.7756,37.7936,37.7214,37.7665,59469.0
2017-11-16 14:00:00,41.81,41.83,41.66,41.66,54460.0,37.7665,37.7846,37.631,37.631,54460.0
2017-11-16 14:30:00,41.66,41.69,41.57,41.62,84894.0,37.631,37.6581,37.5497,37.5949,84894.0
2017-11-16 15:00:00,41.62,41.62,41.46,41.57,57918.0,37.5949,37.5949,37.4504,37.5497,57918.0
2017-11-16 15:30:00,41.57,41.58,41.41,41.55,273846.0,37.5497,37.5588,37.4052,37.5317,273846.0
2017-11-17 09:30:00,41.21,41.7,41.21,41.64,78169.0,37.2246,37.6672,37.2246,37.613,78169.0
2017-11-17 10:00:00,41.66,41.96,41.51,41.95,72732.0,37.631,37.902,37.4955,37.893,72732.0
2017-11-17 10:30:00,41.95,42.01,41.84,41.86,60231.0,37.893,37.9472,37.7936,37.8117,60231.0
2017-11-17 11:00:00,41.85,41.96,41.76,41.82,61760.0,37.8027,37.902,37.7214,37.7756,61760.0
2017-11-17 11:30:00,41.82,41.88,41.82,41.85,31400.0,37.7756,37.8298,37.7756,37.8027,31400.0
2017-11-17 12:00:00,41.86,41.9,41.78,41.89,40617.0,37.8117,37.8478,37.7394,37.8388,40617.0
2017-11-17 12:30:00,41.89,41.95,41.85,41.92,44323.0,37.8388,37.893,37.8027,37.8659,44323.0
2017-11-17 13:00:00,41.9,42.05,41.86,41.99,79306.0,37.8478,37.9833,37.8117,37.9291,79306.0
2017-11-17 13:30:00,41.99,42.07,41.96,42.03,55151.0,37.9291,38.0014,37.902,37.9653,55151.0
2017-11-17 14:00:00,42.04,42.11,42.01,42.1,46628.0,37.9743,38.0375,37.9472,38.0285,46628.0
2017-11-17 14:30:00,42.11,42.14,42.04,42.08,51125.0,38.0375,38.0646,37.9743,38.0104,51125.0
2017-11-17 15:00:00,42.09,42.11,42.03,42.06,47970.0,38.0195,38.0375,37.9653,37.9924,47970.0
2017-11-17 15:30:00,42.06,42.16,41.97,42.07,270731.0,37.9924,38.0827,37.9111,38.0014,270731.0
2017-11-20 09:30:00,42.06,42.43,41.87,42.08,44447.0,37.9924,38.3266,37.8207,38.0104,44447.0
2017-11-20 10:00:00,42.08,42.11,41.92,41.93,25384.0,38.0104,38.0375,37.8659,37.8749,25384.0
2017-11-20 10:30:00,41.94,42.15,41.92,42.07,21820.0,37.884,38.0736,37.8659,38.0014,21820.0
2017-11-20 11:00:00,42.06,42.09,42.0,42.04,26777.0,37.9924,38.0195,37.9382,37.9743,26777.0
2017-11-20 11:30:00,42.04,42.1,41.97,41.97,17915.0,37.9743,38.0285,37.9111,37.9111,17915.0
2017-11-20 12:00:00,42.0,42.07,41.97,42.05,119641.0,37.9382,38.0014,37.9111,37.9833,119641.0
2017-11-20 12:30:00,42.03,42.05,42.0,42.04,8389.0,37.9653,37.9833,37.9382,37.9743,8389.0
2017-11-20 13:00:00,42.03,42.14,41.95,42.14,38739.0,37.9653,38.0646,37.893,38.0646,38739.0
2017-11-20 13:30:00,42.12,42.28,42.11,42.26,29110.0,38.0465,38.1911,38.0375,38.173,29110.0
2017-11-20 14:00:00,42.28,42.28,42.18,42.2,22453.0,38.1911,38.1911,38.1007,38.1188,22453.0
2017-11-20 14:30:00,42.21,42.23,42.16,42.18,32546.0,38.1278,38.1459,38.0827,38.1007,32546.0
2017-11-20 15:00:00,42.18,42.22,42.08,42.12,52274.0,38.1007,38.1369,38.0104,38.0465,52274.0
2017-11-20 15:30:00,42.13,42.39,42.11,42.39,206224.0,38.0556,38.2904,38.0375,38.2904,206224.0
2017-11-21 09:30:00,42.52,42.7,42.07,42.12,48609.0,38.4079,38.5705,38.0014,38.0465,48609.0
2017-11-21 10:00:00,42.09,42.23,42.03,42.21,35192.0,38.0195,38.1459,37.9653,38.1278,35192.0
2017-11-21 10:30:00,42.21,42.25,42.13,42.17,23161.0,38.1278,38.164,38.0556,38.0917,23161.0
2017-11-21 11:00:00,42.17,42.21,42.03,42.13,48113.0,38.0917,38.1278,37.9653,38.0556,48113.0
2017-11-21 11:30:00,42.11,42.17,42.03,42.15,48792.0,38.0375,38.0917,37.9653,38.0736,48792.0
2017-11-21 12:00:00,42.15,42.25,42.06,42.11,28310.0,38.0736,38.164,37.9924,38.0375,28310.0
2017-11-21 12:30:00,42.1,42.18,42.1,42.16,16361.0,38.0285,38.1007,38.0285,38.0827,16361.0
2017-11-21 13:00:00,42.16,42.17,42.09,42.14,21728.0,38.0827,38.0917,38.0195,38.0646,21728.0
2017-11-21 13:30:00,42.15,42.25,42.14,42.24,35578.0,38.0736,38.164,38.0646,38.1549,35578.0
2017-11-21 14:00:00,42.22,42.28,42.17,42.19,38010.0,38.1369,38.1911,38.0917,38.1098,38010.0
2017-11-21 14:30:00,42.19,42.2,42.13,42.15,58054.0,38.1098,38.1188,38.0556,38.0736,58054.0
2017-11-21 15:00:00,42.16,42.2,42.13,42.18,42508.0,38.0827,38.1188,38.0556,38.1007,42508.0
2017-11-21 15:30:00,42.17,42.19,42.03,42.19,262351.0,38.0917,38.1098,37.9653,38.1098,262351.0
2017-11-22 09:30:00,42.23,42.5,42.13,42.32,29806.0,38.1459,38.3898,38.0556,38.2272,29806.0
2017-11-22 10:00:00,42.38,42.48,42.23,42.26,15469.0,38.2814,38.3717,38.1459,38.173,15469.0
2017-11-22 10:30:00,42.24,42.36,42.19,42.26,35886.0,38.1549,38.2633,38.1098,38.173,35886.0
2017-11-22 11:00:00,42.28,42.3,42.1,42.11,18794.0,38.1911,38.2091,38.0285,38.0375,18794.0
2017-11-22 11:30:00,42.1,42.14,42.07,42.07,23382.0,38.0285,38.0646,38.0014,38.0014,23382.0
2017-11-22 12:00:00,42.07,42.1,41.99,41.99,16921.0,38.0014,38.0285,37.9291,37.9291,16921.0
2017-11-22 12:30:00,41.99,42.12,41.97,42.11,48755.0,37.9291,38.0465,37.9111,38.0375,48755.0
2017-11-22 13:00:00,42.11,42.12,42.02,42.02,22020.0,38.0375,38.0465,37.9562,37.9562,22020.0
2017-11-22 13:30:00,42.05,42.09,42.01,42.08,15245.0,37.9833,38.0195,37.9472,38.0104,15245.0
2017-11-22 14:00:00,42.08,42.16,42.08,42.1,28482.0,38.0104,38.0827,38.0104,38.0285,28482.0
2017-11-22 14:30:00,42.11,42.16,42.08,42.09,26257.0,38.0375,38.0827,38.0104,38.0195,26257.0
2017-11-22 15:00:00,42.07,42.27,42.07,42.27,112869.0,38.0014,38.182,38.0014,38.182,112869.0
2017-11-22 15:30:00,42.26,42.38,42.22,42.3,168629.0,38.173,38.2814,38.1369,38.2091,168629.0
2017-11-24 09:30:00,42.52,42.52,42.15,42.34,39497.0,38.4079,38.4079,38.0736,38.2453,39497.0
2017-11-24 10:00:00,42.32,42.4,42.22,42.39,43181.0,38.2272,38.2995,38.1369,38.2904,43181.0
2017-11-24 10:30:00,42.39,42.43,42.01,42.12,29995.0,38.2904,38.3266,37.9472,38.0465,29995.0
2017-11-24 11:00:00,42.12,42.15,42.02,42.07,65015.0,38.0465,38.0736,37.9562,38.0014,65015.0
2017-11-24 11:30:00,42.07,42.12,41.97,42.1,29706.0,38.0014,38.0465,37.9111,38.0285,29706.0
2017-11-24 12:00:00,42.1,42.11,42.02,42.05,27829.0,38.0285,38.0375,37.9562,37.9833,27829.0
2017-11-24 12:30:00,42.05,42.08,41.92,42.06,147158.0,37.9833,38.0104,37.8659,37.9924,147158.0
2017-11-27 09:30:00,41.97,42.11,41.82,41.89,41614.0,37.9111,38.0375,37.7756,37.8388,41614.0
2017-11-27 10:00:00,41.88,42.08,41.79,42.05,46989.0,37.8298,38.0104,37.7485,37.9833,46989.0
2017-11-27 10:30:00,42.04,42.09,41.91,41.95,43029.0,37.9743,38.0195,37.8569,37.893,43029.0
2017-11-27 11:00:00,41.93,42.07,41.89,42.03,61022.0,37.8749,38.0014,37.8388,37.9653,61022.0
2017-11-27 11:30:00,42.04,42.11,41.98,42.11,32511.0,37.9743,38.0375,37.9201,38.0375,32511.0
2017-11-27 12:00:00,42.1,42.1,41.96,41.98,170720.0,38.0285,38.0285,37.902,37.9201,170720.0
2017-11-27 12:30:00,41.98,41.98,41.88,41.93,18264.0,37.9201,37.9201,37.8298,37.8749,18264.0
2017-11-27 13:00:00,41.94,41.99,41.9,41.92,19383.0,37.884,37.9291,37.8478,37.8659,19383.0
2017-11-27 13:30:00,41.92,41.93,41.87,41.93,19605.0,37.8659,37.8749,37.8207,37.8749,19605.0
2017-11-27 14:00:00,41.92,41.94,41.87,41.93,26826.0,37.8659,37.884,37.8207,37.8749,26826.0
2017-11-27 14:30:00,41.93,41.93,41.77,41.8,44411.0,37.8749,37.8749,37.7304,37.7575,44411.0
2017-11-27 15:00:00,41.81,41.85,41.79,41.83,31448.0,37.7665,37.8027,37.7485,37.7846,31448.0
2017-11-27 15:30:00,41.84,41.9,41.55,41.86,174048.0,37.7936,37.8478,37.5317,37.8117,174048.0
2017-11-28 09:30:00,41.87,42.34,41.76,42.3,75387.0,37.8207,38.2453,37.7214,38.2091,75387.0
2017-11-28 10:00:00,42.31,42.37,42.21,42.23,15882.0,38.2182,38.2724,38.1278,38.1459,15882.0
2017-11-28 10:30:00,42.23,42.45,42.23,42.39,56297.0,38.1459,38.3446,38.1459,38.2904,56297.0
2017-11-28 11:00:00,42.38,42.47,42.31,42.37,81054.0,38.2814,38.3627,38.2182,38.2724,81054.0
2017-11-28 11:30:00,42.37,42.66,42.35,42.66,25360.0,38.2724,38.5343,38.2543,38.5343,25360.0
2017-11-28 12:00:00,42.64,42.7,42.55,42.6,49633.0,38.5163,38.5705,38.435,38.4801,49633.0
2017-11-28 12:30:00,42.6,42.71,42.57,42.66,37117.0,38.4801,38.5795,38.453,38.5343,37117.0
2017-11-28 13:00:00,42.67,42.83,42.61,42.64,75293.0,38.5434,38.6879,38.4892,38.5163,75293.0
2017-11-28 13:30:00,42.64,42.73,42.48,42.54,82182.0,38.5163,38.5976,38.3717,38.4259,82182.0
2017-11-28 14:00:00,42.53,42.57,42.47,42.48,43849.0,38.4169,38.453,38.3627,38.3717,43849.0
2017-11-28 14:30:00,42.49,42.92,42.47,42.9,54558.0,38.3808,38.7692,38.3627,38.7511,54558.0
2017-11-28 15:00:00,42.88,43.02,42.8,42.81,96791.0,38.733,38.8595,38.6608,38.6698,96791.0
2017-11-28 15:30:00,42.83,43.02,42.79,42.93,253533.0,38.6879,38.8595,38.6518,38.7782,253533.0
2017-11-29 09:30:00,43.51,44.39,43.09,44.38,194983.0,39.3111,40.1061,38.9316,40.0971,194983.0
2017-11-29 10:00:00,44.35,44.49,44.21,44.3,279838.0,40.07,40.1965,39.9435,40.0248,279838.0
2017-11-29 10:30:00,44.31,44.36,44.16,44.26,257691.0,40.0339,40.079,39.8983,39.9887,257691.0
2017-11-29 11:00:00,44.27,44.28,43.91,43.99,128878.0,39.9977,40.0068,39.6725,39.7447,128878.0
2017-11-29 11:30:00,43.99,44.15,43.75,43.8,92133.0,39.7447,39.8893,39.5279,39.5731,92133.0
2017-11-29 12:00:00,43.79,43.92,43.61,43.84,60053.0,39.564,39.6815,39.4014,39.6092,60053.0
2017-11-29 12:30:00,43.84,44.18,43.84,44.12,58666.0,39.6092,39.9164,39.6092,39.8622,58666.0
2017-11-29 13:00:00,44.13,44.15,43.92,43.92,36442.0,39.8712,39.8893,39.6815,39.6815,36442.0
2017-11-29 13:30:00,43.9,43.93,43.79,43.86,103072.0,39.6634,39.6905,39.564,39.6273,103072.0
2017-11-29 14:00:00,43.86,44.03,43.78,43.98,148886.0,39.6273,39.7809,39.555,39.7357,148886.0
2017-11-29 14:30:00,44.0,44.05,43.95,44.05,77052.0,39.7538,39.799,39.7086,39.799,77052.0
2017-11-29 15:00:00,44.04,44.06,43.95,43.95,93379.0,39.7899,39.808,39.7086,39.7086,93379.0
2017-11-29 15:30:00,43.95,43.99,43.83,43.93,248851.0,39.7086,39.7447,39.6002,39.6905,248851.0
2017-11-30 09:30:00,44.29,44.29,43.7,43.73,76797.0,40.0158,40.0158,39.4827,39.5098,76797.0
2017-11-30 10:00:00,43.69,43.98,43.6,43.91,78753.0,39.4737,39.7357,39.3924,39.6725,78753.0
2017-11-30 10:30:00,43.91,44.18,43.85,44.16,52222.0,39.6725,39.9164,39.6183,39.8983,52222.0
2017-11-30 11:00:00,44.18,44.44,44.15,44.23,54735.0,39.9164,40.1513,39.8893,39.9616,54735.0
2017-11-30 11:30:00,44.2,44.22,43.99,44.1,95251.0,39.9345,39.9525,39.7447,39.8441,95251.0
2017-11-30 12:00:00,44.12,44.23,44.11,44.16,52908.0,39.8622,39.9616,39.8532,39.8983,52908.0
2017-11-30 12:30:00,44.18,44.47,44.15,44.47,41371.0,39.9164,40.1784,39.8893,40.1784,41371.0
2017-11-30 13:00:00,44.45,44.64,44.38,44.38,121091.0,40.1604,40.332,40.0971,40.0971,121091.0
2017-11-30 13:30:00,44.37,44.38,44.15,44.16,38188.0,40.0881,40.0971,39.8893,39.8983,38188.0
2017-11-30 14:00:00,44.17,44.22,43.99,44.08,61577.0,39.9074,39.9525,39.7447,39.8261,61577.0
2017-11-30 14:30:00,44.07,44.15,43.98,43.98,67895.0,39.817,39.8893,39.7357,39.7357,67895.0
2017-11-30 15:00:00,43.97,43.99,43.83,43.95,94252.0,39.7267,39.7447,39.6002,39.7086,94252.0
2017-11-30 15:30:00,43.97,44.22,43.94,44.2,324468.0,39.7267,39.9525,39.6996,39.9345,324468.0
2017-12-01 09:30:00,44.26,44.29,43.63,43.66,206087.0,39.9887,40.0158,39.4195,39.4466,206087.0
2017-12-01 10:00:00,43.64,44.31,43.55,44.24,96128.0,39.4285,40.0339,39.3472,39.9706,96128.0
2017-12-01 10:30:00,44.24,44.36,44.16,44.18,80668.0,39.9706,40.079,39.8983,39.9164,80668.0
2017-12-01 11:00:00,44.17,44.22,42.94,42.99,184400.0,39.9074,39.9525,38.7961,38.8413,184400.0
2017-12-01 11:30:00,43.03,43.88,42.78,43.49,137547.0,38.8774,39.6454,38.6515,39.293,137547.0
2017-12-01 12:00:00,43.42,43.67,43.36,43.54,120807.0,39.2298,39.4556,39.1755,39.3382,120807.0
2017-12-01 12:30:00,43.53,43.66,43.47,43.63,61167.0,39.3291,39.4466,39.2749,39.4195,61167.0
2017-12-01 13:00:00,43.66,43.85,43.51,43.82,53711.0,39.4466,39.6183,39.3111,39.5912,53711.0
2017-12-01 13:30:00,43.81,44.01,43.79,44.0,63301.0,39.5821,39.7628,39.564,39.7538,63301.0
2017-12-01 14:00:00,44.0,44.12,43.91,44.05,112020.0,39.7538,39.8622,39.6725,39.799,112020.0
2017-12-01 14:30:00,44.04,44.06,43.88,43.97,76735.0,39.7899,39.808,39.6454,39.7267,76735.0
2017-12-01 15:00:00,43.94,44.27,43.92,44.25,85171.0,39.6996,39.9977,39.6815,39.9797,85171.0
2017-12-01 15:30:00,44.25,44.35,44.17,44.33,310310.0,39.9797,40.07,39.9074,40.0519,310310.0
2017-12-04 09:30:00,45.17,45.75,45.01,45.22,170273.0,40.8109,41.3349,40.6663,40.856,170273.0
2017-12-04 10:00:00,45.26,45.4,45.08,45.35,104100.0,40.8922,41.0187,40.7296,40.9735,104100.0
2017-12-04 10:30:00,45.34,45.49,45.24,45.35,79775.0,40.9645,41.1,40.8741,40.9735,79775.0
2017-12-04 11:00:00,45.37,45.4,45.17,45.2,84966.0,40.9916,41.0187,40.8109,40.838,84966.0
2017-12-04 11:30:00,45.2,45.32,45.11,45.22,39668.0,40.838,40.9464,40.7567,40.856,39668.0
2017-12-04 12:00:00,45.24,45.31,45.12,45.13,44081.0,40.8741,40.9374,40.7657,40.7747,44081.0
2017-12-04 12:30:00,45.13,45.23,45.03,45.23,33875.0,40.7747,40.8651,40.6844,40.8651,33875.0
2017-12-04 13:00:00,45.22,45.28,45.0,45.02,38246.0,40.856,40.9103,40.6573,40.6753,38246.0
2017-12-04 13:30:00,45.03,45.16,45.03,45.16,58615.0,40.6844,40.8018,40.6844,40.8018,58615.0
2017-12-04 14:00:00,45.14,45.15,45.02,45.08,48076.0,40.7838,40.7928,40.6753,40.7296,48076.0
2017-12-04 14:30:00,45.09,45.09,44.93,44.95,61008.0,40.7386,40.7386,40.594,40.6121,61008.0
2017-12-04 15:00:00,44.94,45.18,44.93,45.15,97358.0,40.6031,40.8199,40.594,40.7928,97358.0
2017-12-04 15:30:00,45.15,45.2,45.07,45.1,232055.0,40.7928,40.838,40.7205,40.7476,232055.0
2017-12-05 09:30:00,45.33,45.33,44.65,44.76,38929.0,40.9554,40.9554,40.3411,40.4404,38929.0
2017-12-05 10:00:00,44.75,44.96,44.64,44.76,87363.0,40.4314,40.6211,40.332,40.4404,87363.0
2017-12-05 10:30:00,44.75,45.15,44.7,45.15,25404.0,40.4314,40.7928,40.3862,40.7928,25404.0
2017-12-05 11:00:00,45.16,45.36,45.12,45.35,115027.0,40.8018,40.9825,40.7657,40.9735,115027.0
2017-12-05 11:30:00,45.32,45.36,45.0,45.01,43589.0,40.9464,40.9825,40.6573,40.6663,43589.0
2017-12-05 12:00:00,45.01,45.01,44.78,44.83,34665.0,40.6663,40.6663,40.4585,40.5037,34665.0
2017-12-05 12:30:00,44.83,44.95,44.79,44.9,21149.0,40.5037,40.6121,40.4675,40.5669,21149.0
2017-12-05 13:00:00,44.89,45.02,44.85,44.99,19873.0,40.5579,40.6753,40.5218,40.6482,19873.0
2017-12-05 13:30:00,45.0,45.01,44.95,44.99,19387.0,40.6573,40.6663,40.6121,40.6482,19387.0
2017-12-05 14:00:00,45.01,45.06,44.87,44.93,42836.0,40.6663,40.7115,40.5398,40.594,42836.0
2017-12-05 14:30:00,44.93,44.93,44.65,44.7,37614.0,40.594,40.594,40.3411,40.3862,37614.0
2017-12-05 15:00:00,44.7,44.74,44.57,44.74,65773.0,40.3862,40.4224,40.2688,40.4224,65773.0
2017-12-05 15:30:00,44.73,44.77,44.6,44.75,224883.0,40.4133,40.4495,40.2959,40.4314,224883.0
2017-12-06 09:30:00,44.54,44.75,44.15,44.37,124677.0,40.2417,40.4314,39.8893,40.0881,124677.0
2017-12-06 10:00:00,44.34,44.38,44.14,44.26,117752.0,40.061,40.0971,39.8803,39.9887,117752.0
2017-12-06 10:30:00,44.26,44.35,44.13,44.3,94533.0,39.9887,40.07,39.8712,40.0248,94533.0
2017-12-06 11:00:00,44.26,44.51,44.14,44.47,33160.0,39.9887,40.2146,39.8803,40.1784,33160.0
2017-12-06 11:30:00,44.47,44.53,44.36,44.44,29538.0,40.1784,40.2326,40.079,40.1513,29538.0
2017-12-06 12:00:00,44.39,44.42,44.26,44.35,18305.0,40.1061,40.1332,39.9887,40.07,18305.0
2017-12-06 12:30:00,44.36,44.45,44.31,44.45,17815.0,40.079,40.1604,40.0339,40.1604,17815.0
2017-12-06 13:00:00,44.45,44.54,44.43,44.52,35709.0,40.1604,40.2417,40.1423,40.2236,35709.0
2017-12-06 13:30:00,44.53,44.61,44.47,44.58,59700.0,40.2326,40.3049,40.1784,40.2778,59700.0
2017-12-06 14:00:00,44.58,44.58,44.47,44.57,46067.0,40.2778,40.2778,40.1784,40.2688,46067.0
2017-12-06 14:30:00,44.58,44.63,44.5,44.52,42206.0,40.2778,40.323,40.2055,40.2236,42206.0
2017-12-06 15:00:00,44.51,44.61,44.48,44.55,51892.0,40.2146,40.3049,40.1875,40.2507,51892.0
2017-12-06 15:30:00,44.55,44.72,44.55,44.57,269679.0,40.2507,40.4043,40.2507,40.2688,269679.0
2017-12-07 09:30:00,44.34,44.64,44.22,44.22,77547.0,40.061,40.332,39.9525,39.9525,77547.0
2017-12-07 10:00:00,44.26,44.48,44.19,44.34,198238.0,39.9887,40.1875,39.9254,40.061,198238.0
2017-12-07 10:30:00,44.31,44.46,44.3,44.39,102335.0,40.0339,40.1694,40.0248,40.1061,102335.0
2017-12-07 11:00:00,44.41,44.58,44.36,44.48,131025.0,40.1242,40.2778,40.079,40.1875,131025.0
2017-12-07 11:30:00,44.48,44.65,44.33,44.43,165890.0,40.1875,40.3411,40.0519,40.1423,165890.0
2017-12-07 12:00:00,44.41,44.52,44.37,44.5,102386.0,40.1242,40.2236,40.0881,40.2055,102386.0
2017-12-07 12:30:00,44.5,44.51,44.4,44.44,38077.0,40.2055,40.2146,40.1152,40.1513,38077.0
2017-12-07 13:00:00,44.46,44.49,44.37,44.42,43015.0,40.1694,40.1965,40.0881,40.1332,43015.0
2017-12-07 13:30:00,44.42,44.43,44.3,44.31,53356.0,40.1332,40.1423,40.0248,40.0339,53356.0
2017-12-07 14:00:00,44.32,44.35,44.19,44.31,81312.0,40.0429,40.07,39.9254,40.0339,81312.0
2017-12-07 14:30:00,44.31,44.34,44.24,44.3,95553.0,40.0339,40.061,39.9706,40.0248,95553.0
2017-12-07 15:00:00,44.3,44.34,44.23,44.3,87405.0,40.0248,40.061,39.9616,40.0248,87405.0
2017-12-07 15:30:00,44.29,44.3,44.15,44.17,242570.0,40.0158,40.0248,39.8893,39.9074,242570.0
2017-12-08 09:30:00,44.5,44.54,44.03,44.11,113415.0,40.2055,40.2417,39.7809,39.8532,113415.0
2017-12-08 10:00:00,44.13,44.26,44.09,44.19,64326.0,39.8712,39.9887,39.8351,39.9254,64326.0
2017-12-08 10:30:00,44.2,44.25,44.14,44.23,155927.0,39.9345,39.9797,39.8803,39.9616,155927.0
2017-12-08 11:00:00,44.23,44.31,44.18,44.25,58947.0,39.9616,40.0339,39.9164,39.9797,58947.0
2017-12-08 11:30:00,44.23,44.3,44.09,44.27,138183.0,39.9616,40.0248,39.8351,39.9977,138183.0
2017-12-08 12:00:00,44.27,44.32,44.25,44.28,62611.0,39.9977,40.0429,39.9797,40.0068,62611.0
2017-12-08 12:30:00,44.28,44.39,44.28,44.36,85093.0,40.0068,40.1061,40.0068,40.079,85093.0
2017-12-08 13:00:00,44.36,44.39,44.35,44.36,44640.0,40.079,40.1061,40.07,40.079,44640.0
2017-12-08 13:30:00,44.36,46.11,44.35,46.06,1223327.0,40.079,41.6602,40.07,41.615,1223327.0
2017-12-08 14:00:00,46.06,46.11,45.44,45.58,663655.0,41.615,41.6602,41.0548,41.1813,663655.0
2017-12-08 14:30:00,45.56,46.0,45.39,45.95,320829.0,41.1632,41.5608,41.0096,41.5156,320829.0
2017-12-08 15:00:00,45.95,46.08,45.74,45.99,422369.0,41.5156,41.6331,41.3259,41.5517,422369.0
2017-12-08 15:30:00,46.0,46.35,45.86,46.14,847411.0,41.5608,41.877,41.4343,41.6873,847411.0
2017-12-11 09:30:00,46.3,46.83,46.12,46.83,221583.0,41.8318,42.3107,41.6692,42.3107,221583.0
2017-12-11 10:00:00,46.84,47.04,46.36,46.6,257958.0,42.3197,42.5004,41.886,42.1029,257958.0
2017-12-11 10:30:00,46.6,46.63,46.3,46.47,105128.0,42.1029,42.13,41.8318,41.9854,105128.0
2017-12-11 11:00:00,46.46,46.57,46.31,46.41,107155.0,41.9764,42.0758,41.8409,41.9312,107155.0
2017-12-11 11:30:00,46.4,46.52,46.32,46.37,130798.0,41.9222,42.0306,41.8499,41.8951,130798.0
2017-12-11 12:00:00,46.36,46.46,46.31,46.33,56896.0,41.886,41.9764,41.8409,41.8589,56896.0
2017-12-11 12:30:00,46.33,46.39,46.26,46.39,54173.0,41.8589,41.9131,41.7957,41.9131,54173.0
2017-12-11 13:00:00,46.39,46.46,46.36,46.37,137797.0,41.9131,41.9764,41.886,41.8951,137797.0
2017-12-11 13:30:00,46.35,46.37,46.27,46.32,55829.0,41.877,41.8951,41.8047,41.8499,55829.0
2017-12-11 14:00:00,46.31,46.43,46.28,46.43,63097.0,41.8409,41.9493,41.8137,41.9493,63097.0
2017-12-11 14:30:00,46.42,46.45,46.29,46.34,120603.0,41.9402,41.9673,41.8228,41.868,120603.0
2017-12-11 15:00:00,46.34,46.4,46.29,46.33,154404.0,41.868,41.9222,41.8228,41.8589,154404.0
2017-12-11 15:30:00,46.32,46.37,46.22,46.33,285934.0,41.8499,41.8951,41.7595,41.8589,285934.0
2017-12-12 09:30:00,46.38,46.56,46.21,46.45,110185.0,41.9041,42.0667,41.7505,41.9673,110185.0
2017-12-12 10:00:00,46.44,46.5,46.3,46.43,73901.0,41.9583,42.0125,41.8318,41.9493,73901.0
2017-12-12 10:30:00,46.42,46.49,46.38,46.42,130679.0,41.9402,42.0035,41.9041,41.9402,130679.0
2017-12-12 11:00:00,46.42,46.5,46.33,46.41,126657.0,41.9402,42.0125,41.8589,41.9312,126657.0
2017-12-12 11:30:00,46.41,46.45,46.3,46.32,49628.0,41.9312,41.9673,41.8318,41.8499,49628.0
2017-12-12 12:00:00,46.33,46.51,46.23,46.24,68073.0,41.8589,42.0216,41.7686,41.7776,68073.0
2017-12-12 12:30:00,46.23,46.35,46.23,46.32,37346.0,41.7686,41.877,41.7686,41.8499,37346.0
2017-12-12 13:00:00,46.33,46.33,46.25,46.3,53344.0,41.8589,41.8589,41.7866,41.8318,53344.0
2017-12-12 13:30:00,46.3,46.35,46.26,46.3,41683.0,41.8318,41.877,41.7957,41.8318,41683.0
2017-12-12 14:00:00,46.3,46.48,46.28,46.45,96832.0,41.8318,41.9944,41.8137,41.9673,96832.0
2017-12-12 14:30:00,46.46,46.49,46.42,46.43,62893.0,41.9764,42.0035,41.9402,41.9493,62893.0
2017-12-12 15:00:00,46.42,46.44,46.34,46.4,124485.0,41.9402,41.9583,41.868,41.9222,124485.0
2017-12-12 15:30:00,46.41,46.42,46.3,46.3,257321.0,41.9312,41.9402,41.8318,41.8318,257321.0
2017-12-13 09:30:00,46.13,46.3,46.12,46.18,38042.0,41.6782,41.8318,41.6692,41.7234,38042.0
2017-12-13 10:00:00,46.18,46.37,46.17,46.34,89194.0,41.7234,41.8951,41.7144,41.868,89194.0
2017-12-13 10:30:00,46.34,46.5,46.29,46.36,71197.0,41.868,42.0125,41.8228,41.886,71197.0
2017-12-13 11:00:00,46.34,46.46,46.23,46.3,45764.0,41.868,41.9764,41.7686,41.8318,45764.0
2017-12-13 11:30:00,46.3,46.51,46.28,46.44,71491.0,41.8318,42.0216,41.8137,41.9583,71491.0
2017-12-13 12:00:00,46.43,46.43,46.32,46.32,42466.0,41.9493,41.9493,41.8499,41.8499,42466.0
2017-12-13 12:30:00,46.33,46.35,46.18,46.18,36124.0,41.8589,41.877,41.7234,41.7234,36124.0
2017-12-13 13:00:00,46.16,46.16,46.04,46.13,29763.0,41.7053,41.7053,41.5969,41.6782,29763.0
2017-12-13 13:30:00,46.14,46.15,46.02,46.09,32408.0,41.6873,41.6963,41.5788,41.6421,32408.0
2017-12-13 14:00:00,46.1,46.35,45.84,45.84,94614.0,41.6511,41.877,41.4162,41.4162,94614.0
2017-12-13 14:30:00,45.85,45.92,45.74,45.75,96372.0,41.4252,41.4885,41.3259,41.3349,96372.0
2017-12-13 15:00:00,45.76,45.77,45.64,45.74,63237.0,41.3439,41.353,41.2355,41.3259,63237.0
2017-12-13 15:30:00,45.74,45.76,45.23,45.26,297956.0,41.3259,41.3439,40.8651,40.8922,297956.0
2017-12-14 09:30:00,45.55,45.69,45.23,45.6,53850.0,41.1542,41.2807,40.8651,41.1994,53850.0
2017-12-14 10:00:00,45.61,45.89,45.61,45.88,89514.0,41.2084,41.4614,41.2084,41.4524,89514.0
2017-12-14 10:30:00,45.89,46.04,45.8,45.94,105060.0,41.4614,41.5969,41.3801,41.5066,105060.0
2017-12-14 11:00:00,45.91,45.91,45.7,45.82,55595.0,41.4795,41.4795,41.2897,41.3981,55595.0
2017-12-14 11:30:00,45.83,45.95,45.77,45.87,51320.0,41.4072,41.5156,41.353,41.4433,51320.0
2017-12-14 12:00:00,45.87,45.87,45.69,45.7,27157.0,41.4433,41.4433,41.2807,41.2897,27157.0
2017-12-14 12:30:00,45.68,45.68,45.52,45.54,72424.0,41.2717,41.2717,41.1271,41.1452,72424.0
2017-12-14 13:00:00,45.53,45.7,45.43,45.63,85588.0,41.1361,41.2897,41.0458,41.2265,85588.0
2017-12-14 13:30:00,45.63,45.68,45.49,45.54,63541.0,41.2265,41.2717,41.1,41.1452,63541.0
2017-12-14 14:00:00,45.53,45.61,45.26,45.26,86050.0,41.1361,41.2084,40.8922,40.8922,86050.0
2017-12-14 14:30:00,45.28,45.44,45.21,45.4,76068.0,40.9103,41.0548,40.847,41.0187,76068.0
2017-12-14 15:00:00,45.4,45.56,45.38,45.51,104171.0,41.0187,41.1632,41.0006,41.1181,104171.0
2017-12-14 15:30:00,45.53,45.65,45.51,45.51,309668.0,41.1361,41.2445,41.1181,41.1181,309668.0
2017-12-15 09:30:00,45.63,45.76,45.36,45.61,41711.0,41.2265,41.3439,40.9825,41.2084,41711.0
2017-12-15 10:00:00,45.6,46.0,45.6,45.9,35950.0,41.1994,41.5608,41.1994,41.4704,35950.0
2017-12-15 10:30:00,45.88,45.91,45.65,45.8,44276.0,41.4524,41.4795,41.2445,41.3801,44276.0
2017-12-15 11:00:00,45.8,45.94,45.66,45.92,48654.0,41.3801,41.5066,41.2536,41.4885,48654.0
2017-12-15 11:30:00,45.93,46.02,45.85,45.92,55437.0,41.4975,41.5788,41.4252,41.4885,55437.0
2017-12-15 12:00:00,45.92,45.98,45.89,45.98,18753.0,41.4885,41.5427,41.4614,41.5427,18753.0
2017-12-15 12:30:00,45.98,46.05,45.97,45.97,28196.0,41.5427,41.6059,41.5337,41.5337,28196.0
2017-12-15 13:00:00,45.98,46.01,45.8,45.83,29962.0,41.5427,41.5698,41.3801,41.4072,29962.0
2017-12-15 13:30:00,45.83,45.86,45.79,45.82,59194.0,41.4072,41.4343,41.371,41.3981,59194.0
2017-12-15 14:00:00,45.82,45.82,45.58,45.59,96966.0,41.3981,41.3981,41.1813,41.1903,96966.0
2017-12-15 14:30:00,45.59,45.79,45.58,45.79,46913.0,41.1903,41.371,41.1813,41.371,46913.0
2017-12-15 15:00:00,45.79,45.81,45.73,45.73,60703.0,41.371,41.3891,41.3168,41.3168,60703.0
2017-12-15 15:30:00,45.73,45.77,45.48,45.58,312506.0,41.3168,41.353,41.091,41.1813,312506.0
2017-12-18 09:30:00,46.08,46.08,45.55,45.66,43238.0,41.6331,41.6331,41.1542,41.2536,43238.0
2017-12-18 10:00:00,45.65,45.9,45.61,45.73,54113.0,41.2445,41.4704,41.2084,41.3168,54113.0
2017-12-18 10:30:00,45.7,45.98,45.69,45.91,48643.0,41.2897,41.5427,41.2807,41.4795,48643.0
2017-12-18 11:00:00,45.91,46.02,45.83,45.87,57546.0,41.4795,41.5788,41.4072,41.4433,57546.0
2017-12-18 11:30:00,45.88,45.88,45.68,45.72,47168.0,41.4524,41.4524,41.2717,41.3078,47168.0
2017-12-18 12:00:00,45.74,45.74,45.57,45.7,40396.0,41.3259,41.3259,41.1723,41.2897,40396.0
2017-12-18 12:30:00,45.72,45.83,45.69,45.78,34864.0,41.3078,41.4072,41.2807,41.362,34864.0
2017-12-18 13:00:00,45.79,45.8,45.67,45.69,28122.0,41.371,41.3801,41.2626,41.2807,28122.0
2017-12-18 13:30:00,45.69,45.7,45.57,45.6,44924.0,41.2807,41.2897,41.1723,41.1994,44924.0
2017-12-18 14:00:00,45.6,45.7,45.59,45.66,37555.0,41.1994,41.2897,41.1903,41.2536,37555.0
2017-12-18 14:30:00,45.66,45.76,45.63,45.76,36937.0,41.2536,41.3439,41.2265,41.3439,36937.0
2017-12-18 15:00:00,45.76,45.85,45.72,45.72,45799.0,41.3439,41.4252,41.3078,41.3078,45799.0
2017-12-18 15:30:00,45.72,45.82,45.68,45.76,174220.0,41.3078,41.3981,41.2717,41.3439,174220.0
2017-12-19 09:30:00,46.24,46.24,45.6,45.87,92598.0,41.7776,41.7776,41.1994,41.4433,92598.0
2017-12-19 10:00:00,45.86,46.1,45.83,46.01,92346.0,41.4343,41.6511,41.4072,41.5698,92346.0
2017-12-19 10:30:00,46.0,46.11,45.85,46.09,46179.0,41.5608,41.6602,41.4252,41.6421,46179.0
2017-12-19 11:00:00,46.07,46.21,46.07,46.12,39200.0,41.624,41.7505,41.624,41.6692,39200.0
2017-12-19 11:30:00,46.13,46.25,46.09,46.13,111363.0,41.6782,41.7866,41.6421,41.6782,111363.0
2017-12-19 12:00:00,46.12,46.31,46.08,46.2,35170.0,41.6692,41.8409,41.6331,41.7415,35170.0
2017-12-19 12:30:00,46.2,46.24,46.09,46.11,59294.0,41.7415,41.7776,41.6421,41.6602,59294.0
2017-12-19 13:00:00,46.11,46.38,46.1,46.32,42676.0,41.6602,41.9041,41.6511,41.8499,42676.0
2017-12-19 13:30:00,46.32,46.32,46.17,46.27,143306.0,41.8499,41.8499,41.7144,41.8047,143306.0
2017-12-19 14:00:00,46.27,46.5,46.26,46.48,77208.0,41.8047,42.0125,41.7957,41.9944,77208.0
2017-12-19 14:30:00,46.48,46.52,46.39,46.51,76906.0,41.9944,42.0306,41.9131,42.0216,76906.0
2017-12-19 15:00:00,46.52,46.52,46.19,46.21,98294.0,42.0306,42.0306,41.7324,41.7505,98294.0
2017-12-19 15:30:00,46.22,46.32,46.19,46.26,225607.0,41.7595,41.8499,41.7324,41.7957,225607.0
2017-12-20 09:30:00,46.88,46.99,46.59,46.75,63932.0,42.3558,42.4552,42.0938,42.2384,63932.0
2017-12-20 10:00:00,46.74,46.77,46.56,46.71,68302.0,42.2294,42.2565,42.0667,42.2023,68302.0
2017-12-20 10:30:00,46.72,46.72,46.38,46.56,131864.0,42.2113,42.2113,41.9041,42.0667,131864.0
2017-12-20 11:00:00,46.56,46.57,46.44,46.51,65868.0,42.0667,42.0758,41.9583,42.0216,65868.0
2017-12-20 11:30:00,46.52,46.56,46.48,46.51,43734.0,42.0306,42.0667,41.9944,42.0216,43734.0
2017-12-20 12:00:00,46.52,46.69,46.51,46.69,35069.0,42.0306,42.1842,42.0216,42.1842,35069.0
2017-12-20 12:30:00,46.7,46.7,46.51,46.61,53599.0,42.1932,42.1932,42.0216,42.1119,53599.0
2017-12-20 13:00:00,46.6,46.78,46.6,46.78,26682.0,42.1029,42.2655,42.1029,42.2655,26682.0
2017-12-20 13:30:00,46.76,46.82,46.72,46.77,39819.0,42.2474,42.3016,42.2113,42.2565,39819.0
2017-12-20 14:00:00,46.77,46.8,46.73,46.73,27287.0,42.2565,42.2836,42.2203,42.2203,27287.0
2017-12-20 14:30:00,46.73,46.8,46.7,46.8,106452.0,42.2203,42.2836,42.1932,42.2836,106452.0
2017-12-20 15:00:00,46.8,46.86,46.78,46.83,81128.0,42.2836,42.3378,42.2655,42.3107,81128.0
2017-12-20 15:30:00,46.83,46.95,46.79,46.84,306144.0,42.3107,42.4191,42.2745,42.3197,306144.0
2017-12-21 09:30:00,49.16,51.2,49.16,50.93,1019401.0,44.4158,46.2589,44.4158,46.015,1019401.0
2017-12-21 10:00:00,50.92,51.63,50.82,50.98,711159.0,46.006,46.6474,45.9156,46.0602,711159.0
2017-12-21 10:30:00,50.95,51.25,50.69,50.87,545499.0,46.0331,46.3041,45.7982,45.9608,545499.0
2017-12-21 11:00:00,50.87,51.14,50.74,50.98,321749.0,45.9608,46.2047,45.8433,46.0602,321749.0
2017-12-21 11:30:00,50.98,51.74,50.9,51.73,464138.0,46.0602,46.7468,45.9879,46.7378,464138.0
2017-12-21 12:00:00,51.72,51.88,51.48,51.58,309690.0,46.7288,46.8733,46.5119,46.6023,309690.0
2017-12-21 12:30:00,51.58,51.62,51.35,51.5,176282.0,46.6023,46.6384,46.3945,46.53,176282.0
2017-12-21 13:00:00,51.5,51.89,51.41,51.75,199123.0,46.53,46.8824,46.4487,46.7559,199123.0
2017-12-21 13:30:00,51.78,52.15,51.77,52.11,278029.0,46.783,47.1173,46.7739,47.0811,278029.0
2017-12-21 14:00:00,52.11,52.43,52.03,52.43,228365.0,47.0811,47.3702,47.0088,47.3702,228365.0
2017-12-21 14:30:00,52.44,52.48,52.08,52.44,396227.0,47.3793,47.4154,47.054,47.3793,396227.0
2017-12-21 15:00:00,52.44,52.44,51.76,52.27,463724.0,47.3793,47.3793,46.7649,47.2257,463724.0
2017-12-21 15:30:00,52.27,52.29,51.78,52.07,886189.0,47.2257,47.2438,46.783,47.045,886189.0
2017-12-22 09:30:00,52.05,52.36,50.56,50.91,407557.0,47.0269,47.307,45.6807,45.9969,407557.0
2017-12-22 10:00:00,50.92,51.09,50.67,50.95,231467.0,46.006,46.1596,45.7801,46.0331,231467.0
2017-12-22 10:30:00,50.95,51.05,50.53,50.78,259667.0,46.0331,46.1234,45.6536,45.8795,259667.0
2017-12-22 11:00:00,50.77,50.89,50.66,50.69,216899.0,45.8704,45.9789,45.7711,45.7982,216899.0
2017-12-22 11:30:00,50.7,50.77,50.47,50.66,206937.0,45.8072,45.8704,45.5994,45.7711,206937.0
2017-12-22 12:00:00,50.65,50.68,50.32,50.58,166828.0,45.762,45.7891,45.4639,45.6988,166828.0
2017-12-22 12:30:00,50.57,50.7,50.28,50.5,211056.0,45.6897,45.8072,45.4277,45.6265,211056.0
2017-12-22 13:00:00,50.5,50.78,50.42,50.74,169858.0,45.6265,45.8795,45.5542,45.8433,169858.0
2017-12-22 13:30:00,50.74,50.86,50.67,50.84,174233.0,45.8433,45.9518,45.7801,45.9337,174233.0
2017-12-22 14:00:00,50.85,50.85,50.7,50.78,116518.0,45.9427,45.9427,45.8072,45.8795,116518.0
2017-12-22 14:30:00,50.78,50.81,50.59,50.76,152277.0,45.8795,45.9066,45.7078,45.8614,152277.0
2017-12-22 15:00:00,50.75,50.98,50.74,50.89,204085.0,45.8524,46.0602,45.8433,45.9789,204085.0
2017-12-22 15:30:00,50.89,51.16,50.89,51.15,454916.0,45.9789,46.2228,45.9789,46.2138,454916.0
2017-12-26 09:30:00,50.98,51.5,50.89,51.42,100525.0,46.0602,46.53,45.9789,46.4577,100525.0
2017-12-26 10:00:00,51.43,51.64,51.29,51.55,154583.0,46.4667,46.6565,46.3403,46.5752,154583.0
2017-12-26 10:30:00,51.54,51.58,51.25,51.33,147131.0,46.5661,46.6023,46.3041,46.3764,147131.0
2017-12-26 11:00:00,51.36,51.57,51.01,51.25,92235.0,46.4035,46.5932,46.0873,46.3041,92235.0
2017-12-26 11:30:00,51.25,51.4,51.14,51.3,67171.0,46.3041,46.4396,46.2047,46.3493,67171.0
2017-12-26 12:00:00,51.29,51.37,51.22,51.31,81324.0,46.3403,46.4125,46.277,46.3583,81324.0
2017-12-26 12:30:00,51.3,51.31,51.04,51.13,84689.0,46.3493,46.3583,46.1144,46.1957,84689.0
2017-12-26 13:00:00,51.11,51.13,50.73,50.77,103415.0,46.1776,46.1957,45.8343,45.8704,103415.0
2017-12-26 13:30:00,50.76,50.81,50.65,50.66,75841.0,45.8614,45.9066,45.762,45.7711,75841.0
2017-12-26 14:00:00,50.67,50.85,50.63,50.85,105924.0,45.7801,45.9427,45.744,45.9427,105924.0
2017-12-26 14:30:00,50.83,50.97,50.78,50.8,75844.0,45.9247,46.0511,45.8795,45.8975,75844.0
2017-12-26 15:00:00,50.8,51.03,50.8,50.91,105087.0,45.8975,46.1054,45.8975,45.9969,105087.0
2017-12-26 15:30:00,50.91,51.05,50.85,51.05,262070.0,45.9969,46.1234,45.9427,46.1234,262070.0
2017-12-27 09:30:00,50.86,50.9,50.4,50.44,100882.0,45.9518,45.9879,45.5361,45.5723,100882.0
2017-12-27 10:00:00,50.45,50.66,50.38,50.52,138254.0,45.5813,45.7711,45.5181,45.6446,138254.0
2017-12-27 10:30:00,50.53,50.69,50.38,50.68,101420.0,45.6536,45.7982,45.5181,45.7891,101420.0
2017-12-27 11:00:00,50.69,50.76,50.58,50.67,130104.0,45.7982,45.8614,45.6988,45.7801,130104.0
2017-12-27 11:30:00,50.67,50.69,50.52,50.65,80404.0,45.7801,45.7982,45.6446,45.762,80404.0
2017-12-27 12:00:00,50.65,50.73,50.49,50.52,102443.0,45.762,45.8343,45.6175,45.6446,102443.0
2017-12-27 12:30:00,50.53,50.57,50.43,50.44,80225.0,45.6536,45.6897,45.5633,45.5723,80225.0
2017-12-27 13:00:00,50.41,50.47,50.33,50.45,91542.0,45.5452,45.5994,45.4729,45.5813,91542.0
2017-12-27 13:30:00,50.46,50.53,50.38,50.53,68041.0,45.5904,45.6536,45.5181,45.6536,68041.0
2017-12-27 14:00:00,50.54,50.66,50.52,50.66,73629.0,45.6626,45.7711,45.6446,45.7711,73629.0
2017-12-27 14:30:00,50.65,50.68,50.58,50.65,74392.0,45.762,45.7891,45.6988,45.762,74392.0
2017-12-27 15:00:00,50.65,50.68,50.54,50.57,116468.0,45.762,45.7891,45.6626,45.6897,116468.0
2017-12-27 15:30:00,50.56,50.57,50.41,50.54,275790.0,45.6807,45.6897,45.5452,45.6626,275790.0
2017-12-28 09:30:00,50.6,50.6,50.04,50.07,211484.0,45.7168,45.7168,45.2109,45.238,211484.0
2017-12-28 10:00:00,50.07,50.26,49.99,50.03,167575.0,45.238,45.4097,45.1657,45.2019,167575.0
2017-12-28 10:30:00,50.03,50.14,49.93,49.98,108976.0,45.2019,45.3012,45.1115,45.1567,108976.0
2017-12-28 11:00:00,50.0,50.0,49.67,49.73,282362.0,45.1748,45.1748,44.8766,44.9308,282362.0
2017-12-28 11:30:00,49.73,50.13,49.68,50.02,299870.0,44.9308,45.2922,44.8856,45.1928,299870.0
2017-12-28 12:00:00,50.02,50.26,49.97,50.26,87754.0,45.1928,45.4097,45.1476,45.4097,87754.0
2017-12-28 12:30:00,50.26,50.27,50.07,50.13,59922.0,45.4097,45.4187,45.238,45.2922,59922.0
2017-12-28 13:00:00,50.13,50.16,50.0,50.03,70596.0,45.2922,45.3193,45.1748,45.2019,70596.0
2017-12-28 13:30:00,50.02,50.09,49.98,50.09,62663.0,45.1928,45.2561,45.1567,45.2561,62663.0
2017-12-28 14:00:00,50.09,50.15,50.04,50.07,78349.0,45.2561,45.3103,45.2109,45.238,78349.0
2017-12-28 14:30:00,50.07,50.19,50.06,50.14,81515.0,45.238,45.3464,45.229,45.3012,81515.0
2017-12-28 15:00:00,50.14,50.25,50.09,50.25,134942.0,45.3012,45.4006,45.2561,45.4006,134942.0
2017-12-28 15:30:00,50.24,50.25,50.0,50.13,395312.0,45.3916,45.4006,45.1748,45.2922,395312.0
2017-12-29 09:30:00,50.3,50.6,49.9,49.9,67817.0,45.4458,45.7168,45.0844,45.0844,67817.0
2017-12-29 10:00:00,49.97,50.08,49.7,49.89,110068.0,45.1476,45.247,44.9037,45.0754,110068.0
2017-12-29 10:30:00,49.91,49.91,49.68,49.86,118169.0,45.0934,45.0934,44.8856,45.0483,118169.0
2017-12-29 11:00:00,49.86,49.91,49.8,49.85,126738.0,45.0483,45.0934,44.9941,45.0392,126738.0
2017-12-29 11:30:00,49.84,49.96,49.73,49.74,97344.0,45.0302,45.1386,44.9308,44.9398,97344.0
2017-12-29 12:00:00,49.75,49.76,49.66,49.68,47816.0,44.9489,44.9579,44.8676,44.8856,47816.0
2017-12-29 12:30:00,49.67,49.83,49.67,49.79,68548.0,44.8766,45.0212,44.8766,44.985,68548.0
2017-12-29 13:00:00,49.79,49.82,49.61,49.65,76747.0,44.985,45.0121,44.8224,44.8585,76747.0
2017-12-29 13:30:00,49.65,49.75,49.56,49.58,106671.0,44.8585,44.9489,44.7772,44.7953,106671.0
2017-12-29 14:00:00,49.58,49.71,49.58,49.69,65209.0,44.7953,44.9127,44.7953,44.8947,65209.0
2017-12-29 14:30:00,49.7,49.8,49.63,49.66,77049.0,44.9037,44.9941,44.8405,44.8676,77049.0
2017-12-29 15:00:00,49.66,49.73,49.59,49.73,116738.0,44.8676,44.9308,44.8043,44.9308,116738.0
2017-12-29 15:30:00,49.74,49.77,48.88,49.47,338382.0,44.9398,44.9669,44.1628,44.6959,338382.0
2018-01-02 09:30:00,49.91,50.13,49.27,49.65,195757.0,45.0934,45.2922,44.5152,44.8585,195757.0
2018-01-02 10:00:00,49.67,49.98,49.61,49.77,93322.0,44.8766,45.1567,44.8224,44.9669,93322.0
2018-01-02 10:30:00,49.78,49.93,49.71,49.86,96612.0,44.976,45.1115,44.9127,45.0483,96612.0
2018-01-02 11:00:00,49.86,49.96,49.57,49.6,153015.0,45.0483,45.1386,44.7862,44.8134,153015.0
2018-01-02 11:30:00,49.59,49.66,49.51,49.6,63052.0,44.8043,44.8676,44.732,44.8134,63052.0
2018-01-02 12:00:00,49.6,49.7,49.5,49.52,75701.0,44.8134,44.9037,44.723,44.7411,75701.0
2018-01-02 12:30:00,49.52,49.58,49.42,49.56,78883.0,44.7411,44.7953,44.6507,44.7772,78883.0
2018-01-02 13:00:00,49.56,49.62,49.53,49.55,63103.0,44.7772,44.8314,44.7501,44.7682,63103.0
2018-01-02 13:30:00,49.54,49.59,49.48,49.57,77585.0,44.7591,44.8043,44.7049,44.7862,77585.0
2018-01-02 14:00:00,49.56,49.57,49.25,49.31,153265.0,44.7772,44.7862,44.4971,44.5513,153265.0
2018-01-02 14:30:00,49.3,49.39,49.22,49.38,106358.0,44.5423,44.6236,44.47,44.6146,106358.0
2018-01-02 15:00:00,49.36,49.66,49.36,49.65,116486.0,44.5965,44.8676,44.5965,44.8585,116486.0
2018-01-02 15:30:00,49.66,49.78,49.53,49.74,251739.0,44.8676,44.976,44.7501,44.9398,251739.0
2018-01-03 09:30:00,49.67,49.9,49.59,49.63,169240.0,44.8766,45.0844,44.8043,44.8405,169240.0
2018-01-03 10:00:00,49.62,50.29,49.62,50.27,259425.0,44.8314,45.4368,44.8314,45.4187,259425.0
2018-01-03 10:30:00,50.29,50.32,49.93,50.05,136991.0,45.4368,45.4639,45.1115,45.2199,136991.0
2018-01-03 11:00:00,50.05,50.06,49.6,49.67,176308.0,45.2199,45.229,44.8134,44.8766,176308.0
2018-01-03 11:30:00,49.68,49.84,49.62,49.69,170252.0,44.8856,45.0302,44.8314,44.8947,170252.0
2018-01-03 12:00:00,49.69,49.82,49.65,49.78,53782.0,44.8947,45.0121,44.8585,44.976,53782.0
2018-01-03 12:30:00,49.78,49.99,49.76,49.91,73731.0,44.976,45.1657,44.9579,45.0934,73731.0
2018-01-03 13:00:00,49.89,49.91,49.71,49.8,58475.0,45.0754,45.0934,44.9127,44.9941,58475.0
2018-01-03 13:30:00,49.8,49.8,49.56,49.63,74462.0,44.9941,44.9941,44.7772,44.8405,74462.0
2018-01-03 14:00:00,49.62,49.63,49.53,49.62,62911.0,44.8314,44.8405,44.7501,44.8314,62911.0
2018-01-03 14:30:00,49.61,49.67,49.58,49.6,61828.0,44.8224,44.8766,44.7953,44.8134,61828.0
2018-01-03 15:00:00,49.59,49.67,49.5,49.61,117774.0,44.8043,44.8766,44.723,44.8224,117774.0
2018-01-03 15:30:00,49.61,49.7,49.59,49.67,248970.0,44.8224,44.9037,44.8043,44.8766,248970.0
2018-01-04 09:30:00,50.14,50.61,49.6,50.5,229097.0,45.3012,45.7259,44.8134,45.6265,229097.0
2018-01-04 10:00:00,50.5,50.81,50.2,50.23,191320.0,45.6265,45.9066,45.3554,45.3826,191320.0
2018-01-04 10:30:00,50.22,50.41,50.02,50.15,120089.0,45.3735,45.5452,45.1928,45.3103,120089.0
2018-01-04 11:00:00,50.17,50.3,50.13,50.26,98393.0,45.3283,45.4458,45.2922,45.4097,98393.0
2018-01-04 11:30:00,50.25,50.35,50.14,50.34,108284.0,45.4006,45.491,45.3012,45.4819,108284.0
2018-01-04 12:00:00,50.36,50.5,50.25,50.3,149016.0,45.5,45.6265,45.4006,45.4458,149016.0
2018-01-04 12:30:00,50.3,50.43,50.2,50.43,116849.0,45.4458,45.5633,45.3554,45.5633,116849.0
2018-01-04 13:00:00,50.42,50.43,50.3,50.34,56467.0,45.5542,45.5633,45.4458,45.4819,56467.0
2018-01-04 13:30:00,50.34,50.53,50.31,50.49,161051.0,45.4819,45.6536,45.4548,45.6175,161051.0
2018-01-04 14:00:00,50.49,50.55,50.45,50.48,164243.0,45.6175,45.6717,45.5813,45.6084,164243.0
2018-01-04 14:30:00,50.48,50.55,50.47,50.48,128042.0,45.6084,45.6717,45.5994,45.6084,128042.0
2018-01-04 15:00:00,50.48,50.52,50.41,50.46,125062.0,45.6084,45.6446,45.5452,45.5904,125062.0
2018-01-04 15:30:00,50.45,50.49,50.26,50.34,277149.0,45.5813,45.6175,45.4097,45.4819,277149.0
2018-01-05 09:30:00,50.67,50.81,50.47,50.55,99060.0,45.7801,45.9066,45.5994,45.6717,99060.0
2018-01-05 10:00:00,50.48,50.67,50.42,50.42,72743.0,45.6084,45.7801,45.5542,45.5542,72743.0
2018-01-05 10:30:00,50.42,50.51,50.38,50.45,57893.0,45.5542,45.6355,45.5181,45.5813,57893.0
2018-01-05 11:00:00,50.47,50.67,50.44,50.64,46057.0,45.5994,45.7801,45.5723,45.753,46057.0
2018-01-05 11:30:00,50.64,50.64,50.41,50.43,33962.0,45.753,45.753,45.5452,45.5633,33962.0
2018-01-05 12:00:00,50.43,50.5,50.36,50.39,46360.0,45.5633,45.6265,45.5,45.5271,46360.0
2018-01-05 12:30:00,50.38,50.4,50.3,50.3,52992.0,45.5181,45.5361,45.4458,45.4458,52992.0
2018-01-05 13:00:00,50.32,50.41,50.28,50.4,46538.0,45.4639,45.5452,45.4277,45.5361,46538.0
2018-01-05 13:30:00,50.39,50.49,50.38,50.48,37697.0,45.5271,45.6175,45.5181,45.6084,37697.0
2018-01-05 14:00:00,50.47,50.52,50.46,50.5,48144.0,45.5994,45.6446,45.5904,45.6265,48144.0
2018-01-05 14:30:00,50.51,50.62,50.5,50.58,65037.0,45.6355,45.7349,45.6265,45.6988,65037.0
2018-01-05 15:00:00,50.58,50.72,50.54,50.63,179464.0,45.6988,45.8253,45.6626,45.744,179464.0
2018-01-05 15:30:00,50.63,50.81,50.57,50.7,243647.0,45.744,45.9066,45.6897,45.8072,243647.0
2018-01-08 09:30:00,50.75,50.99,50.52,50.86,146158.0,45.8524,46.0692,45.6446,45.9518,146158.0
2018-01-08 10:00:00,50.87,50.88,50.54,50.55,53019.0,45.9608,45.9698,45.6626,45.6717,53019.0
2018-01-08 10:30:00,50.56,50.57,50.4,50.44,65377.0,45.6807,45.6897,45.5361,45.5723,65377.0
2018-01-08 11:00:00,50.4,50.41,50.29,50.34,49831.0,45.5361,45.5452,45.4368,45.4819,49831.0
2018-01-08 11:30:00,50.34,50.41,50.18,50.24,101328.0,45.4819,45.5452,45.3374,45.3916,101328.0
2018-01-08 12:00:00,50.24,50.4,50.23,50.38,41416.0,45.3916,45.5361,45.3826,45.5181,41416.0
2018-01-08 12:30:00,50.38,50.6,50.38,50.53,75470.0,45.5181,45.7168,45.5181,45.6536,75470.0
2018-01-08 13:00:00,50.53,50.64,50.53,50.58,29712.0,45.6536,45.753,45.6536,45.6988,29712.0
2018-01-08 13:30:00,50.58,50.59,50.53,50.54,34826.0,45.6988,45.7078,45.6536,45.6626,34826.0
2018-01-08 14:00:00,50.55,50.68,50.54,50.58,81338.0,45.6717,45.7891,45.6626,45.6988,81338.0
2018-01-08 14:30:00,50.59,50.63,50.57,50.62,54045.0,45.7078,45.744,45.6897,45.7349,54045.0
2018-01-08 15:00:00,50.61,50.63,50.56,50.57,65826.0,45.7259,45.744,45.6807,45.6897,65826.0
2018-01-08 15:30:00,50.56,50.63,50.52,50.53,205024.0,45.6807,45.744,45.6446,45.6536,205024.0
2018-01-09 09:30:00,50.6,51.36,50.6,51.36,177146.0,45.7168,46.4035,45.7168,46.4035,177146.0
2018-01-09 10:00:00,51.37,51.79,51.34,51.47,277356.0,46.4125,46.792,46.3854,46.5029,277356.0
2018-01-09 10:30:00,51.49,51.59,51.35,51.36,63564.0,46.521,46.6113,46.3945,46.4035,63564.0
2018-01-09 11:00:00,51.36,51.47,51.32,51.46,116506.0,46.4035,46.5029,46.3674,46.4939,116506.0
2018-01-09 11:30:00,51.47,51.52,51.42,51.49,61532.0,46.5029,46.5481,46.4577,46.521,61532.0
2018-01-09 12:00:00,51.48,51.71,51.47,51.69,56884.0,46.5119,46.7197,46.5029,46.7017,56884.0
2018-01-09 12:30:00,51.69,51.76,51.61,51.63,129606.0,46.7017,46.7649,46.6294,46.6474,129606.0
2018-01-09 13:00:00,51.64,51.8,51.63,51.77,42800.0,46.6565,46.801,46.6474,46.7739,42800.0
2018-01-09 13:30:00,51.77,53.0,51.75,52.41,420331.0,46.7739,47.8852,46.7559,47.3522,420331.0
2018-01-09 14:00:00,52.4,53.48,52.08,53.36,870122.0,47.3431,48.3189,47.054,48.2105,870122.0
2018-01-09 14:30:00,53.36,53.36,52.38,52.64,468723.0,48.2105,48.2105,47.3251,47.56,468723.0
2018-01-09 15:00:00,52.61,53.11,52.61,52.93,435741.0,47.5329,47.9846,47.5329,47.822,435741.0
2018-01-09 15:30:00,52.93,53.03,52.76,52.98,788372.0,47.822,47.9123,47.6684,47.8672,788372.0
2018-01-10 09:30:00,52.89,54.04,52.83,53.9,368830.0,47.7859,48.8249,47.7316,48.6984,368830.0
2018-01-10 10:00:00,53.92,54.39,53.53,53.95,351636.0,48.7165,49.1411,48.3641,48.7436,351636.0
2018-01-10 10:30:00,53.95,54.23,53.77,54.07,119922.0,48.7436,48.9965,48.5809,48.852,119922.0
2018-01-10 11:00:00,54.08,54.23,53.99,54.04,147873.0,48.861,48.9965,48.7797,48.8249,147873.0
2018-01-10 11:30:00,54.05,54.26,53.89,53.96,225483.0,48.8339,49.0236,48.6893,48.7526,225483.0
2018-01-10 12:00:00,53.98,54.49,53.94,54.46,176127.0,48.7707,49.2314,48.7345,49.2043,176127.0
2018-01-10 12:30:00,54.42,54.63,54.05,54.51,289109.0,49.1682,49.3579,48.8339,49.2495,289109.0
2018-01-10 13:00:00,54.51,54.51,54.14,54.36,157243.0,49.2495,49.2495,48.9152,49.114,157243.0
2018-01-10 13:30:00,54.35,54.36,53.97,54.03,196246.0,49.105,49.114,48.7616,48.8158,196246.0
2018-01-10 14:00:00,54.03,54.1,53.85,54.05,173159.0,48.8158,48.8791,48.6532,48.8339,173159.0
2018-01-10 14:30:00,54.05,54.21,54.01,54.09,184749.0,48.8339,48.9785,48.7978,48.87,184749.0
2018-01-10 15:00:00,54.09,54.18,53.78,53.79,239279.0,48.87,48.9514,48.59,48.599,239279.0
2018-01-10 15:30:00,53.78,53.87,53.53,53.58,571877.0,48.59,48.6713,48.3641,48.4093,571877.0
2018-01-11 09:30:00,53.78,54.57,53.53,54.4,104042.0,48.59,49.3037,48.3641,49.1501,104042.0
2018-01-11 10:00:00,54.46,54.48,54.09,54.27,131564.0,49.2043,49.2224,48.87,49.0327,131564.0
2018-01-11 10:30:00,54.25,54.36,54.09,54.19,103257.0,49.0146,49.114,48.87,48.9604,103257.0
2018-01-11 11:00:00,54.18,54.26,54.03,54.12,166998.0,48.9514,49.0236,48.8158,48.8972,166998.0
2018-01-11 11:30:00,54.12,54.13,53.88,53.92,109871.0,48.8972,48.9062,48.6803,48.7165,109871.0
2018-01-11 12:00:00,53.92,54.07,53.86,54.07,35159.0,48.7165,48.852,48.6622,48.852,35159.0
2018-01-11 12:30:00,54.08,54.09,53.74,53.74,150690.0,48.861,48.87,48.5538,48.5538,150690.0
2018-01-11 13:00:00,53.74,53.74,53.61,53.63,37926.0,48.5538,48.5538,48.4364,48.4544,37926.0
2018-01-11 13:30:00,53.65,53.85,53.59,53.79,188030.0,48.4725,48.6532,48.4183,48.599,188030.0
2018-01-11 14:00:00,53.79,53.79,53.58,53.62,93371.0,48.599,48.599,48.4093,48.4454,93371.0
2018-01-11 14:30:00,53.63,53.65,53.48,53.54,166938.0,48.4544,48.4725,48.3189,48.3731,166938.0
2018-01-11 15:00:00,53.55,53.55,53.18,53.21,209899.0,48.3822,48.3822,48.0479,48.075,209899.0
2018-01-11 15:30:00,53.21,53.66,53.15,53.51,482499.0,48.075,48.4815,48.0208,48.346,482499.0
2018-01-12 09:30:00,53.85,53.95,53.42,53.59,159651.0,48.6532,48.7436,48.2647,48.4183,159651.0
2018-01-12 10:00:00,53.62,53.8,53.56,53.67,159574.0,48.4454,48.608,48.3912,48.4906,159574.0
2018-01-12 10:30:00,53.64,54.01,53.6,53.97,311497.0,48.4635,48.7978,48.4273,48.7616,311497.0
2018-01-12 11:00:00,53.94,54.14,53.91,54.02,473395.0,48.7345,48.9152,48.7074,48.8068,473395.0
2018-01-12 11:30:00,54.02,54.04,53.92,53.95,148251.0,48.8068,48.8249,48.7165,48.7436,148251.0
2018-01-12 12:00:00,53.99,54.3,53.97,54.28,206416.0,48.7797,49.0598,48.7616,49.0417,206416.0
2018-01-12 12:30:00,54.29,54.3,53.97,54.07,97198.0,49.0507,49.0598,48.7616,48.852,97198.0
2018-01-12 13:00:00,54.08,54.1,53.98,53.98,132666.0,48.861,48.8791,48.7707,48.7707,132666.0
2018-01-12 13:30:00,53.98,54.06,53.94,54.04,96291.0,48.7707,48.8429,48.7345,48.8249,96291.0
2018-01-12 14:00:00,54.03,54.06,53.95,54.03,135851.0,48.8158,48.8429,48.7436,48.8158,135851.0
2018-01-12 14:30:00,54.03,54.06,53.92,54.06,215128.0,48.8158,48.8429,48.7165,48.8429,215128.0
2018-01-12 15:00:00,54.06,54.2,53.99,54.04,295967.0,48.8429,48.9694,48.7797,48.8249,295967.0
2018-01-12 15:30:00,54.04,54.18,54.0,54.15,405177.0,48.8249,48.9514,48.7887,48.9243,405177.0
2018-01-16 09:30:00,54.26,54.42,54.04,54.29,110655.0,49.0236,49.1682,48.8249,49.0507,110655.0
2018-01-16 10:00:00,54.32,54.32,54.02,54.14,117686.0,49.0778,49.0778,48.8068,48.9152,117686.0
2018-01-16 10:30:00,54.15,54.23,53.89,54.02,292072.0,48.9243,48.9965,48.6893,48.8068,292072.0
2018-01-16 11:00:00,54.05,54.12,53.97,54.03,93415.0,48.8339,48.8972,48.7616,48.8158,93415.0
2018-01-16 11:30:00,54.06,54.16,53.89,54.04,60886.0,48.8429,48.9333,48.6893,48.8249,60886.0
2018-01-16 12:00:00,54.04,54.12,54.01,54.08,66121.0,48.8249,48.8972,48.7978,48.861,66121.0
2018-01-16 12:30:00,54.08,54.08,53.73,53.75,59428.0,48.861,48.861,48.5448,48.5629,59428.0
2018-01-16 13:00:00,53.75,53.81,53.57,53.7,53405.0,48.5629,48.6171,48.4002,48.5177,53405.0
2018-01-16 13:30:00,53.67,53.71,53.45,53.48,67176.0,48.4906,48.5267,48.2918,48.3189,67176.0
2018-01-16 14:00:00,53.48,53.52,53.25,53.4,129156.0,48.3189,48.3551,48.1111,48.2466,129156.0
2018-01-16 14:30:00,53.4,53.51,52.94,53.02,181061.0,48.2466,48.346,47.831,47.9033,181061.0
2018-01-16 15:00:00,53.03,53.2,52.98,53.12,249291.0,47.9123,48.0659,47.8672,47.9937,249291.0
2018-01-16 15:30:00,53.12,53.2,52.92,52.98,468838.0,47.9937,48.0659,47.813,47.8672,468838.0
2018-01-17 09:30:00,53.34,53.39,52.73,52.73,144031.0,48.1924,48.2376,47.6413,47.6413,144031.0
2018-01-17 10:00:00,52.72,53.55,52.7,53.3,146325.0,47.6323,48.3822,47.6142,48.1563,146325.0
2018-01-17 10:30:00,53.29,53.43,53.22,53.42,91098.0,48.1472,48.2737,48.084,48.2647,91098.0
2018-01-17 11:00:00,53.4,53.72,53.36,53.62,72520.0,48.2466,48.5358,48.2105,48.4454,72520.0
2018-01-17 11:30:00,53.62,53.7,53.47,53.48,102483.0,48.4454,48.5177,48.3099,48.3189,102483.0
2018-01-17 12:00:00,53.49,53.77,53.48,53.73,137174.0,48.3279,48.5809,48.3189,48.5448,137174.0
2018-01-17 12:30:00,53.72,53.73,53.41,53.52,61841.0,48.5358,48.5448,48.2557,48.3551,61841.0
2018-01-17 13:00:00,53.53,53.54,53.45,53.46,58557.0,48.3641,48.3731,48.2918,48.3008,58557.0
2018-01-17 13:30:00,53.46,53.48,53.29,53.4,82911.0,48.3008,48.3189,48.1472,48.2466,82911.0
2018-01-17 14:00:00,53.41,53.48,53.39,53.47,74363.0,48.2557,48.3189,48.2376,48.3099,74363.0
2018-01-17 14:30:00,53.47,53.69,53.3,53.67,114812.0,48.3099,48.5086,48.1563,48.4906,114812.0
2018-01-17 15:00:00,53.66,53.7,53.59,53.64,85692.0,48.4815,48.5177,48.4183,48.4635,85692.0
2018-01-17 15:30:00,53.64,53.64,53.42,53.46,166784.0,48.4635,48.4635,48.2647,48.3008,166784.0
2018-01-18 09:30:00,53.89,53.89,53.03,53.14,162045.0,48.6893,48.6893,47.9123,48.0117,162045.0
2018-01-18 10:00:00,53.15,53.43,53.07,53.14,181699.0,48.0208,48.2737,47.9485,48.0117,181699.0
2018-01-18 10:30:00,53.16,53.41,53.1,53.36,132151.0,48.0298,48.2557,47.9756,48.2105,132151.0
2018-01-18 11:00:00,53.37,53.41,53.24,53.34,182411.0,48.2195,48.2557,48.1021,48.1924,182411.0
2018-01-18 11:30:00,53.36,53.64,53.34,53.53,66409.0,48.2105,48.4635,48.1924,48.3641,66409.0
2018-01-18 12:00:00,53.53,53.81,53.48,53.8,81719.0,48.3641,48.6171,48.3189,48.608,81719.0
2018-01-18 12:30:00,53.81,53.85,53.75,53.77,52229.0,48.6171,48.6532,48.5629,48.5809,52229.0
2018-01-18 13:00:00,53.76,53.77,53.63,53.65,79475.0,48.5719,48.5809,48.4544,48.4725,79475.0
2018-01-18 13:30:00,53.66,53.75,53.62,53.73,40255.0,48.4815,48.5629,48.4454,48.5448,40255.0
2018-01-18 14:00:00,53.73,53.91,53.72,53.9,92039.0,48.5448,48.7074,48.5358,48.6984,92039.0
2018-01-18 14:30:00,53.9,53.9,53.78,53.79,129618.0,48.6984,48.6984,48.59,48.599,129618.0
2018-01-18 15:00:00,53.79,53.86,53.78,53.78,100327.0,48.599,48.6622,48.59,48.59,100327.0
2018-01-18 15:30:00,53.78,53.83,53.55,53.68,311969.0,48.59,48.6351,48.3822,48.4996,311969.0
2018-01-19 09:30:00,53.45,54.25,53.45,54.21,134979.0,48.2918,49.0146,48.2918,48.9785,134979.0
2018-01-19 10:00:00,54.18,54.37,53.96,54.03,107934.0,48.9514,49.123,48.7526,48.8158,107934.0
2018-01-19 10:30:00,54.03,54.14,54.0,54.13,74092.0,48.8158,48.9152,48.7887,48.9062,74092.0
2018-01-19 11:00:00,54.14,54.21,54.04,54.19,114254.0,48.9152,48.9785,48.8249,48.9604,114254.0
2018-01-19 11:30:00,54.18,54.26,54.07,54.18,102572.0,48.9514,49.0236,48.852,48.9514,102572.0
2018-01-19 12:00:00,54.19,54.21,54.1,54.2,61357.0,48.9604,48.9785,48.8791,48.9694,61357.0
2018-01-19 12:30:00,54.19,54.35,54.19,54.32,67589.0,48.9604,49.105,48.9604,49.0778,67589.0
2018-01-19 13:00:00,54.32,54.47,54.3,54.4,107567.0,49.0778,49.2134,49.0598,49.1501,107567.0
2018-01-19 13:30:00,54.39,54.46,54.21,54.28,148980.0,49.1411,49.2043,48.9785,49.0417,148980.0
2018-01-19 14:00:00,54.27,54.54,54.18,54.48,125350.0,49.0327,49.2766,48.9514,49.2224,125350.0
2018-01-19 14:30:00,54.47,54.66,54.4,54.57,101119.0,49.2134,49.385,49.1501,49.3037,101119.0
2018-01-19 15:00:00,54.56,54.6,54.43,54.45,88419.0,49.2947,49.3308,49.1772,49.1953,88419.0
2018-01-19 15:30:00,54.45,54.57,54.36,54.41,403301.0,49.1953,49.3037,49.114,49.1592,403301.0
2018-01-22 09:30:00,53.97,54.0,53.36,53.83,349320.0,48.7616,48.7887,48.2105,48.6351,349320.0
2018-01-22 10:00:00,53.84,54.08,53.65,53.81,274057.0,48.6442,48.861,48.4725,48.6171,274057.0
2018-01-22 10:30:00,53.83,54.08,53.82,53.93,215511.0,48.6351,48.861,48.6261,48.7255,215511.0
2018-01-22 11:00:00,53.92,53.92,53.72,53.73,220982.0,48.7165,48.7165,48.5358,48.5448,220982.0
2018-01-22 11:30:00,53.73,54.0,53.73,54.0,109892.0,48.5448,48.7887,48.5448,48.7887,109892.0
2018-01-22 12:00:00,53.99,54.08,53.92,54.01,110620.0,48.7797,48.861,48.7165,48.7978,110620.0
2018-01-22 12:30:00,54.01,54.11,53.95,54.02,103279.0,48.7978,48.8881,48.7436,48.8068,103279.0
2018-01-22 13:00:00,54.01,54.03,53.89,53.97,152820.0,48.7978,48.8158,48.6893,48.7616,152820.0
2018-01-22 13:30:00,53.97,54.34,53.96,54.31,118788.0,48.7616,49.0959,48.7526,49.0688,118788.0
2018-01-22 14:00:00,54.33,54.34,54.18,54.23,223483.0,49.0869,49.0959,48.9514,48.9965,223483.0
2018-01-22 14:30:00,54.23,54.31,54.12,54.18,149314.0,48.9965,49.0688,48.8972,48.9514,149314.0
2018-01-22 15:00:00,54.17,54.29,54.13,54.13,202393.0,48.9423,49.0507,48.9062,48.9062,202393.0
2018-01-22 15:30:00,54.14,54.21,53.99,54.17,541293.0,48.9152,48.9785,48.7797,48.9423,541293.0
2018-01-23 09:30:00,53.91,54.65,53.77,54.3,179637.0,48.7074,49.376,48.5809,49.0598,179637.0
2018-01-23 10:00:00,54.32,54.36,54.03,54.21,81362.0,49.0778,49.114,48.8158,48.9785,81362.0
2018-01-23 10:30:00,54.2,54.3,53.92,53.94,89176.0,48.9694,49.0598,48.7165,48.7345,89176.0
2018-01-23 11:00:00,53.94,54.15,53.93,54.03,86008.0,48.7345,48.9243,48.7255,48.8158,86008.0
2018-01-23 11:30:00,54.03,54.13,53.92,54.1,161699.0,48.8158,48.9062,48.7165,48.8791,161699.0
2018-01-23 12:00:00,54.11,54.39,54.11,54.38,90913.0,48.8881,49.1411,48.8881,49.1321,90913.0
2018-01-23 12:30:00,54.36,54.37,54.26,54.27,90121.0,49.114,49.123,49.0236,49.0327,90121.0
2018-01-23 13:00:00,54.27,54.3,54.22,54.24,81068.0,49.0327,49.0598,48.9875,49.0056,81068.0
2018-01-23 13:30:00,54.24,54.32,54.17,54.27,83403.0,49.0056,49.0778,48.9423,49.0327,83403.0
2018-01-23 14:00:00,54.26,54.26,54.1,54.17,61348.0,49.0236,49.0236,48.8791,48.9423,61348.0
2018-01-23 14:30:00,54.17,54.32,54.16,54.27,136394.0,48.9423,49.0778,48.9333,49.0327,136394.0
2018-01-23 15:00:00,54.27,54.28,54.19,54.22,116880.0,49.0327,49.0417,48.9604,48.9875,116880.0
2018-01-23 15:30:00,54.22,54.27,54.19,54.23,193304.0,48.9875,49.0327,48.9604,48.9965,193304.0
2018-01-24 09:30:00,54.69,54.87,54.37,54.46,69418.0,49.4121,49.5748,49.123,49.2043,69418.0
2018-01-24 10:00:00,54.45,54.47,54.17,54.18,71699.0,49.1953,49.2134,48.9423,48.9514,71699.0
2018-01-24 10:30:00,54.2,54.35,53.92,53.98,154409.0,48.9694,49.105,48.7165,48.7707,154409.0
2018-01-24 11:00:00,54.01,54.11,53.8,54.0,205590.0,48.7978,48.8881,48.608,48.7887,205590.0
2018-01-24 11:30:00,54.0,54.04,53.77,53.99,60912.0,48.7887,48.8249,48.5809,48.7797,60912.0
2018-01-24 12:00:00,53.99,54.07,53.91,53.92,28298.0,48.7797,48.852,48.7074,48.7165,28298.0
2018-01-24 12:30:00,53.92,53.93,53.58,53.6,74432.0,48.7165,48.7255,48.4093,48.4273,74432.0
2018-01-24 13:00:00,53.62,53.8,53.61,53.79,82780.0,48.4454,48.608,48.4364,48.599,82780.0
2018-01-24 13:30:00,53.79,54.14,53.78,54.12,93417.0,48.599,48.9152,48.59,48.8972,93417.0
2018-01-24 14:00:00,54.14,54.21,54.07,54.17,76760.0,48.9152,48.9785,48.852,48.9423,76760.0
2018-01-24 14:30:00,54.19,54.29,54.16,54.16,49165.0,48.9604,49.0507,48.9333,48.9333,49165.0
2018-01-24 15:00:00,54.15,54.19,54.07,54.16,57681.0,48.9243,48.9604,48.852,48.9333,57681.0
2018-01-24 15:30:00,54.16,54.25,53.97,53.98,159497.0,48.9333,49.0146,48.7616,48.7707,159497.0
2018-01-25 09:30:00,54.21,54.32,53.9,53.94,74893.0,48.9785,49.0778,48.6984,48.7345,74893.0
2018-01-25 10:00:00,53.97,53.97,53.53,53.55,113121.0,48.7616,48.7616,48.3641,48.3822,113121.0
2018-01-25 10:30:00,53.55,53.82,53.49,53.81,66976.0,48.3822,48.6261,48.3279,48.6171,66976.0
2018-01-25 11:00:00,53.8,53.81,53.49,53.59,54918.0,48.608,48.6171,48.3279,48.4183,54918.0
2018-01-25 11:30:00,53.59,53.86,53.59,53.86,40936.0,48.4183,48.6622,48.4183,48.6622,40936.0
2018-01-25 12:00:00,53.89,53.91,53.73,53.78,26005.0,48.6893,48.7074,48.5448,48.59,26005.0
2018-01-25 12:30:00,53.78,53.89,53.75,53.8,52782.0,48.59,48.6893,48.5629,48.608,52782.0
2018-01-25 13:00:00,53.8,53.86,53.64,53.68,71658.0,48.608,48.6622,48.4635,48.4996,71658.0
2018-01-25 13:30:00,53.66,53.8,53.66,53.78,55237.0,48.4815,48.608,48.4815,48.59,55237.0
2018-01-25 14:00:00,53.77,53.79,53.71,53.78,67631.0,48.5809,48.599,48.5267,48.59,67631.0
2018-01-25 14:30:00,53.78,53.8,53.67,53.67,79980.0,48.59,48.608,48.4906,48.4906,79980.0
2018-01-25 15:00:00,53.66,53.75,53.59,53.72,82485.0,48.4815,48.5629,48.4183,48.5358,82485.0
2018-01-25 15:30:00,53.72,53.93,53.68,53.88,233614.0,48.5358,48.7255,48.4996,48.6803,233614.0
2018-01-26 09:30:00,54.3,54.3,53.75,53.86,120367.0,49.0598,49.0598,48.5629,48.6622,120367.0
2018-01-26 10:00:00,53.9,54.01,53.71,53.71,62653.0,48.6984,48.7978,48.5267,48.5267,62653.0
2018-01-26 10:30:00,53.71,53.99,53.69,53.88,61770.0,48.5267,48.7797,48.5086,48.6803,61770.0
2018-01-26 11:00:00,53.89,54.01,53.73,53.97,271331.0,48.6893,48.7978,48.5448,48.7616,271331.0
2018-01-26 11:30:00,53.98,54.32,53.9,54.27,65914.0,48.7707,49.0778,48.6984,49.0327,65914.0
2018-01-26 12:00:00,54.3,54.39,54.25,54.26,71151.0,49.0598,49.1411,49.0146,49.0236,71151.0
2018-01-26 12:30:00,54.28,54.33,54.13,54.14,144166.0,49.0417,49.0869,48.9062,48.9152,144166.0
2018-01-26 13:00:00,54.14,54.3,54.14,54.29,43463.0,48.9152,49.0598,48.9152,49.0507,43463.0
2018-01-26 13:30:00,54.28,54.31,54.2,54.23,28947.0,49.0417,49.0688,48.9694,48.9965,28947.0
2018-01-26 14:00:00,54.24,54.25,54.11,54.17,51945.0,49.0056,49.0146,48.8881,48.9423,51945.0
2018-01-26 14:30:00,54.18,54.26,54.16,54.24,39829.0,48.9514,49.0236,48.9333,49.0056,39829.0
2018-01-26 15:00:00,54.25,54.35,54.18,54.32,146338.0,49.0146,49.105,48.9514,49.0778,146338.0
2018-01-26 15:30:00,54.33,54.4,54.28,54.33,161548.0,49.0869,49.1501,49.0417,49.0869,161548.0
2018-01-29 09:30:00,54.26,54.63,54.26,54.34,148158.0,49.0236,49.3579,49.0236,49.0959,148158.0
2018-01-29 10:00:00,54.36,54.36,54.02,54.23,81296.0,49.114,49.114,48.8068,48.9965,81296.0
2018-01-29 10:30:00,54.23,54.25,53.98,54.22,37299.0,48.9965,49.0146,48.7707,48.9875,37299.0
2018-01-29 11:00:00,54.22,54.22,53.92,53.92,38820.0,48.9875,48.9875,48.7165,48.7165,38820.0
2018-01-29 11:30:00,53.96,53.97,53.67,53.68,58291.0,48.7526,48.7616,48.4906,48.4996,58291.0
2018-01-29 12:00:00,53.65,53.87,53.52,53.64,64186.0,48.4725,48.6713,48.3551,48.4635,64186.0
2018-01-29 12:30:00,53.64,53.77,53.6,53.76,62810.0,48.4635,48.5809,48.4273,48.5719,62810.0
2018-01-29 13:00:00,53.77,53.77,53.7,53.71,33831.0,48.5809,48.5809,48.5177,48.5267,33831.0
2018-01-29 13:30:00,53.7,53.71,53.36,53.62,141091.0,48.5177,48.5267,48.2105,48.4454,141091.0
2018-01-29 14:00:00,53.59,53.8,53.57,53.71,126761.0,48.4183,48.608,48.4002,48.5267,126761.0
2018-01-29 14:30:00,53.71,53.72,53.45,53.7,134022.0,48.5267,48.5358,48.2918,48.5177,134022.0
2018-01-29 15:00:00,53.7,53.85,53.57,53.76,153405.0,48.5177,48.6532,48.4002,48.5719,153405.0
2018-01-29 15:30:00,53.76,53.81,53.58,53.69,237207.0,48.5719,48.6171,48.4093,48.5086,237207.0
2018-01-30 09:30:00,53.07,53.56,52.5,53.06,184598.0,47.9485,48.3912,47.4335,47.9394,184598.0
2018-01-30 10:00:00,53.06,53.16,52.65,52.7,185834.0,47.9394,48.0298,47.569,47.6142,185834.0
2018-01-30 10:30:00,52.71,53.04,52.6,52.88,82865.0,47.6232,47.9214,47.5238,47.7768,82865.0
2018-01-30 11:00:00,52.89,52.93,52.68,52.9,70775.0,47.7859,47.822,47.5961,47.7949,70775.0
2018-01-30 11:30:00,52.9,52.91,52.6,52.6,107807.0,47.7949,47.8039,47.5238,47.5238,107807.0
2018-01-30 12:00:00,52.6,52.63,52.33,52.37,107228.0,47.5238,47.5509,47.2799,47.316,107228.0
2018-01-30 12:30:00,52.36,52.51,52.34,52.5,84762.0,47.307,47.4425,47.2889,47.4335,84762.0
2018-01-30 13:00:00,52.48,52.48,52.35,52.45,131142.0,47.4154,47.4154,47.298,47.3883,131142.0
2018-01-30 13:30:00,52.45,52.84,52.36,52.8,82613.0,47.3883,47.7407,47.307,47.7045,82613.0
2018-01-30 14:00:00,52.81,52.9,52.7,52.76,72045.0,47.7136,47.7949,47.6142,47.6684,72045.0
2018-01-30 14:30:00,52.72,52.75,52.45,52.45,71765.0,47.6323,47.6594,47.3883,47.3883,71765.0
2018-01-30 15:00:00,52.45,52.45,52.2,52.41,234818.0,47.3883,47.3883,47.1624,47.3522,234818.0
2018-01-30 15:30:00,52.41,52.61,52.34,52.37,377352.0,47.3522,47.5329,47.2889,47.316,377352.0
2018-01-31 09:30:00,52.47,53.17,52.2,52.43,263780.0,47.4064,48.0388,47.1624,47.3702,263780.0
2018-01-31 10:00:00,52.47,52.9,52.31,52.77,190627.0,47.4064,47.7949,47.2618,47.6774,190627.0
2018-01-31 10:30:00,52.79,52.92,52.29,52.4,110118.0,47.6955,47.813,47.2438,47.3431,110118.0
2018-01-31 11:00:00,52.47,52.61,52.27,52.3,94276.0,47.4064,47.5329,47.2257,47.2528,94276.0
2018-01-31 11:30:00,52.32,52.68,52.32,52.51,66343.0,47.2709,47.5961,47.2709,47.4425,66343.0
2018-01-31 12:00:00,52.5,52.64,52.47,52.56,53354.0,47.4335,47.56,47.4064,47.4877,53354.0
2018-01-31 12:30:00,52.56,52.59,52.24,52.32,82134.0,47.4877,47.5148,47.1986,47.2709,82134.0
2018-01-31 13:00:00,52.3,52.34,52.13,52.27,90469.0,47.2528,47.2889,47.0992,47.2257,90469.0
2018-01-31 13:30:00,52.3,52.37,52.07,52.21,127287.0,47.2528,47.316,47.045,47.1715,127287.0
2018-01-31 14:00:00,52.22,52.46,52.12,52.27,143274.0,47.1805,47.3973,47.0902,47.2257,143274.0
2018-01-31 14:30:00,52.26,52.28,51.92,52.02,184453.0,47.2166,47.2347,46.9095,46.9998,184453.0
2018-01-31 15:00:00,52.0,52.02,51.77,51.87,211252.0,46.9817,46.9998,46.7739,46.8643,211252.0
2018-01-31 15:30:00,51.87,52.16,51.87,51.92,435029.0,46.8643,47.1263,46.8643,46.9095,435029.0
2018-02-01 09:30:00,51.7,52.93,51.7,52.55,191143.0,46.7107,47.822,46.7107,47.4787,191143.0
2018-02-01 10:00:00,52.51,52.7,52.22,52.22,214581.0,47.4425,47.6142,47.1805,47.1805,214581.0
2018-02-01 10:30:00,52.25,52.41,52.0,52.09,96526.0,47.2076,47.3522,46.9817,47.0631,96526.0
2018-02-01 11:00:00,52.11,52.5,52.05,52.48,218326.0,47.0811,47.4335,47.0269,47.4154,218326.0
2018-02-01 11:30:00,52.49,52.67,52.43,52.55,154717.0,47.4245,47.5871,47.3702,47.4787,154717.0
2018-02-01 12:00:00,52.57,52.82,52.56,52.73,89316.0,47.4967,47.7226,47.4877,47.6413,89316.0
2018-02-01 12:30:00,52.73,52.87,52.63,52.81,100196.0,47.6413,47.7678,47.5509,47.7136,100196.0
2018-02-01 13:00:00,52.8,53.06,52.79,52.86,50520.0,47.7045,47.9394,47.6955,47.7587,50520.0
2018-02-01 13:30:00,52.85,52.85,52.52,52.63,27497.0,47.7497,47.7497,47.4516,47.5509,27497.0
2018-02-01 14:00:00,52.61,52.67,52.49,52.64,56690.0,47.5329,47.5871,47.4245,47.56,56690.0
2018-02-01 14:30:00,52.61,52.94,52.59,52.85,152321.0,47.5329,47.831,47.5148,47.7497,152321.0
2018-02-01 15:00:00,52.84,52.84,52.65,52.65,134008.0,47.7407,47.7407,47.569,47.569,134008.0
2018-02-01 15:30:00,52.65,52.65,52.49,52.58,371893.0,47.569,47.569,47.4245,47.5058,371893.0
2018-02-02 09:30:00,52.32,52.89,52.22,52.39,85467.0,47.2709,47.7859,47.1805,47.3341,85467.0
2018-02-02 10:00:00,52.39,52.39,51.75,52.0,102382.0,47.3341,47.3341,46.7559,46.9817,102382.0
2018-02-02 10:30:00,52.01,52.04,51.94,51.98,108820.0,46.9908,47.0179,46.9275,46.9637,108820.0
2018-02-02 11:00:00,51.97,52.03,51.87,51.94,165467.0,46.9546,47.0088,46.8643,46.9275,165467.0
2018-02-02 11:30:00,51.94,52.24,51.83,51.96,215474.0,46.9275,47.1986,46.8281,46.9456,215474.0
2018-02-02 12:00:00,51.95,52.01,51.66,51.73,129074.0,46.9366,46.9908,46.6746,46.7378,129074.0
2018-02-02 12:30:00,51.73,51.87,51.68,51.77,28206.0,46.7378,46.8643,46.6926,46.7739,28206.0
2018-02-02 13:00:00,51.75,51.79,51.53,51.64,61609.0,46.7559,46.792,46.5571,46.6565,61609.0
2018-02-02 13:30:00,51.66,51.67,51.57,51.57,97781.0,46.6746,46.6836,46.5932,46.5932,97781.0
2018-02-02 14:00:00,51.58,51.59,51.0,51.2,136270.0,46.6023,46.6113,46.0782,46.2589,136270.0
2018-02-02 14:30:00,51.22,51.41,51.22,51.3,57401.0,46.277,46.4487,46.277,46.3493,57401.0
2018-02-02 15:00:00,51.3,51.79,50.9,51.6,232833.0,46.3493,46.792,45.9879,46.6203,232833.0
2018-02-02 15:30:00,51.59,51.65,51.23,51.33,300870.0,46.6113,46.6655,46.286,46.3764,300870.0
2018-02-05 09:30:00,50.35,51.28,50.23,51.21,202422.0,45.491,46.3312,45.3826,46.268,202422.0
2018-02-05 10:00:00,51.22,51.28,50.91,50.91,265532.0,46.277,46.3312,45.9969,45.9969,265532.0
2018-02-05 10:30:00,50.95,51.09,50.75,50.99,138348.0,46.0331,46.1596,45.8524,46.0692,138348.0
2018-02-05 11:00:00,51.0,51.05,50.71,50.84,136772.0,46.0782,46.1234,45.8162,45.9337,136772.0
2018-02-05 11:30:00,50.81,50.92,50.74,50.92,94532.0,45.9066,46.006,45.8433,46.006,94532.0
2018-02-05 12:00:00,50.92,50.93,50.48,50.54,104349.0,46.006,46.015,45.6084,45.6626,104349.0
2018-02-05 12:30:00,50.54,50.88,50.54,50.77,92709.0,45.6626,45.9698,45.6626,45.8704,92709.0
2018-02-05 13:00:00,50.76,50.76,50.16,50.22,133867.0,45.8614,45.8614,45.3193,45.3735,133867.0
2018-02-05 13:30:00,50.21,50.45,49.87,50.45,287414.0,45.3645,45.5813,45.0573,45.5813,287414.0
2018-02-05 14:00:00,50.45,50.45,49.99,49.99,137440.0,45.5813,45.5813,45.1657,45.1657,137440.0
2018-02-05 14:30:00,49.99,50.09,48.36,48.98,371258.0,45.1657,45.2561,43.693,44.2532,371258.0
2018-02-05 15:00:00,48.97,49.88,48.18,49.77,403624.0,44.2442,45.0663,43.5304,44.9669,403624.0
2018-02-05 15:30:00,49.79,49.82,48.88,48.89,545637.0,44.985,45.0121,44.1628,44.1719,545637.0
2018-02-06 09:30:00,47.62,49.78,47.29,49.12,286234.0,43.0244,44.976,42.7263,44.3797,286234.0
2018-02-06 10:00:00,49.12,49.61,48.54,48.73,292881.0,44.3797,44.8224,43.8556,44.0273,292881.0
2018-02-06 10:30:00,48.79,48.85,48.39,48.53,198647.0,44.0815,44.1357,43.7201,43.8466,198647.0
2018-02-06 11:00:00,48.58,48.6,48.16,48.42,189330.0,43.8918,43.9099,43.5123,43.7472,189330.0
2018-02-06 11:30:00,48.43,48.59,48.07,48.3,219049.0,43.7563,43.9008,43.431,43.6388,219049.0
2018-02-06 12:00:00,48.3,48.86,48.29,48.86,109324.0,43.6388,44.1448,43.6298,44.1448,109324.0
2018-02-06 12:30:00,48.88,48.96,48.52,48.63,110955.0,44.1628,44.2351,43.8376,43.937,110955.0
2018-02-06 13:00:00,48.6,48.73,48.45,48.66,80277.0,43.9099,44.0273,43.7743,43.9641,80277.0
2018-02-06 13:30:00,48.65,48.65,48.17,48.23,97825.0,43.955,43.955,43.5214,43.5756,97825.0
2018-02-06 14:00:00,48.25,48.45,48.11,48.39,127803.0,43.5936,43.7743,43.4671,43.7201,127803.0
2018-02-06 14:30:00,48.37,48.95,48.35,48.94,178583.0,43.7021,44.2261,43.684,44.217,178583.0
2018-02-06 15:00:00,48.94,49.48,48.94,49.16,206861.0,44.217,44.7049,44.217,44.4158,206861.0
2018-02-06 15:30:00,49.16,49.6,49.05,49.33,546580.0,44.4158,44.8134,44.3164,44.5694,546580.0
2018-02-07 09:30:00,49.21,50.09,49.21,49.55,175672.0,44.461,45.2561,44.461,44.7682,175672.0
2018-02-07 10:00:00,49.55,49.85,49.42,49.82,188079.0,44.7682,45.0392,44.6507,45.0121,188079.0
2018-02-07 10:30:00,49.84,49.84,49.45,49.49,125761.0,45.0302,45.0302,44.6778,44.714,125761.0
2018-02-07 11:00:00,49.5,49.75,49.41,49.42,147380.0,44.723,44.9489,44.6417,44.6507,147380.0
2018-02-07 11:30:00,49.42,49.44,49.19,49.43,80661.0,44.6507,44.6688,44.4429,44.6598,80661.0
2018-02-07 12:00:00,49.42,49.63,49.38,49.49,147005.0,44.6507,44.8405,44.6146,44.714,147005.0
2018-02-07 12:30:00,49.48,49.52,49.3,49.42,86168.0,44.7049,44.7411,44.5423,44.6507,86168.0
2018-02-07 13:00:00,49.42,49.49,49.09,49.38,154538.0,44.6507,44.714,44.3526,44.6146,154538.0
2018-02-07 13:30:00,49.38,49.47,49.23,49.43,121727.0,44.6146,44.6959,44.4791,44.6598,121727.0
2018-02-07 14:00:00,49.42,49.46,49.14,49.36,106102.0,44.6507,44.6869,44.3977,44.5965,106102.0
2018-02-07 14:30:00,49.37,49.49,48.99,49.13,181541.0,44.6055,44.714,44.2622,44.3887,181541.0
2018-02-07 15:00:00,49.13,49.34,49.1,49.25,288174.0,44.3887,44.5784,44.3616,44.4971,288174.0
2018-02-07 15:30:00,49.25,49.39,48.65,48.67,624280.0,44.4971,44.6236,43.955,43.9731,624280.0
2018-02-08 09:30:00,48.99,48.99,48.7,48.76,85213.0,44.2622,44.2622,44.0002,44.0544,85213.0
2018-02-08 10:00:00,48.8,49.03,48.69,48.73,45050.0,44.0906,44.2984,43.9912,44.0273,45050.0
2018-02-08 10:30:00,48.7,48.78,48.35,48.37,89137.0,44.0002,44.0725,43.684,43.7021,89137.0
2018-02-08 11:00:00,48.34,48.57,48.04,48.16,137336.0,43.6749,43.8828,43.4039,43.5123,137336.0
2018-02-08 11:30:00,48.14,48.4,48.08,48.1,141076.0,43.4942,43.7292,43.44,43.4581,141076.0
2018-02-08 12:00:00,48.09,48.16,47.61,47.76,118397.0,43.4491,43.5123,43.0154,43.1509,118397.0
2018-02-08 12:30:00,47.77,47.89,47.25,47.33,109140.0,43.16,43.2684,42.6901,42.7624,109140.0
2018-02-08 13:00:00,47.27,47.68,47.2,47.5,136929.0,42.7082,43.0786,42.645,42.916,136929.0
2018-02-08 13:30:00,47.43,48.01,47.43,47.9,96532.0,42.8528,43.3768,42.8528,43.2774,96532.0
2018-02-08 14:00:00,47.89,47.97,47.61,47.64,84236.0,43.2684,43.3407,43.0154,43.0425,84236.0
2018-02-08 14:30:00,47.62,47.65,47.34,47.44,88607.0,43.0244,43.0515,42.7715,42.8618,88607.0
2018-02-08 15:00:00,47.47,47.66,47.38,47.55,158276.0,42.8889,43.0606,42.8076,42.9612,158276.0
2018-02-08 15:30:00,47.55,47.6,46.75,46.75,509196.0,42.9612,43.0064,42.2384,42.2384,509196.0
2018-02-09 09:30:00,47.63,47.91,46.96,47.18,234965.0,43.0335,43.2864,42.4281,42.6269,234965.0
2018-02-09 10:00:00,47.21,47.24,46.81,46.98,202432.0,42.654,42.6811,42.2926,42.4462,202432.0
2018-02-09 10:30:00,46.95,47.04,46.3,46.79,121411.0,42.4191,42.5004,41.8318,42.2745,121411.0
2018-02-09 11:00:00,46.8,46.98,46.52,46.58,84164.0,42.2836,42.4462,42.0306,42.0848,84164.0
2018-02-09 11:30:00,46.58,46.82,46.2,46.4,163464.0,42.0848,42.3016,41.7415,41.9222,163464.0
2018-02-09 12:00:00,46.39,46.43,45.61,45.81,309129.0,41.9131,41.9493,41.2084,41.3891,309129.0
2018-02-09 12:30:00,45.81,46.36,45.7,46.28,183936.0,41.3891,41.886,41.2897,41.8137,183936.0
2018-02-09 13:00:00,46.24,46.25,45.95,46.03,126922.0,41.7776,41.7866,41.5156,41.5879,126922.0
2018-02-09 13:30:00,46.0,46.67,45.78,46.45,240474.0,41.5608,42.1661,41.362,41.9673,240474.0
2018-02-09 14:00:00,46.46,47.12,46.43,46.6,119944.0,41.9764,42.5727,41.9493,42.1029,119944.0
2018-02-09 14:30:00,46.59,46.74,46.27,46.43,146270.0,42.0938,42.2294,41.8047,41.9493,146270.0
2018-02-09 15:00:00,46.38,46.65,46.1,46.33,184932.0,41.9041,42.148,41.6511,41.8589,184932.0
2018-02-09 15:30:00,46.32,47.19,46.28,46.9,580764.0,41.8499,42.6359,41.8137,42.3739,580764.0
2018-02-12 09:30:00,47.34,48.04,47.09,47.59,238223.0,42.7715,43.4039,42.5456,42.9973,238223.0
2018-02-12 10:00:00,47.58,47.76,47.19,47.48,146095.0,42.9883,43.1509,42.6359,42.8979,146095.0
2018-02-12 10:30:00,47.45,47.68,47.24,47.33,181212.0,42.8708,43.0786,42.6811,42.7624,181212.0
2018-02-12 11:00:00,47.36,47.8,47.29,47.76,146265.0,42.7895,43.1871,42.7263,43.1509,146265.0
2018-02-12 11:30:00,47.75,48.03,47.64,48.02,110195.0,43.1419,43.3949,43.0425,43.3858,110195.0
2018-02-12 12:00:00,47.99,48.23,47.84,48.2,118962.0,43.3587,43.5756,43.2232,43.5485,118962.0
2018-02-12 12:30:00,48.2,48.34,48.03,48.25,123948.0,43.5485,43.6749,43.3949,43.5936,123948.0
2018-02-12 13:00:00,48.23,48.34,48.11,48.32,106824.0,43.5756,43.6749,43.4671,43.6569,106824.0
2018-02-12 13:30:00,48.32,48.89,48.27,48.63,112773.0,43.6569,44.1719,43.6117,43.937,112773.0
2018-02-12 14:00:00,48.64,48.65,48.35,48.5,99812.0,43.946,43.955,43.684,43.8195,99812.0
2018-02-12 14:30:00,48.5,48.61,48.3,48.42,88247.0,43.8195,43.9189,43.6388,43.7472,88247.0
2018-02-12 15:00:00,48.43,48.57,48.14,48.54,196366.0,43.7563,43.8828,43.4942,43.8556,196366.0
2018-02-12 15:30:00,48.54,48.57,47.92,48.07,515724.0,43.8556,43.8828,43.2955,43.431,515724.0
2018-02-13 09:30:00,47.74,47.81,47.32,47.4,122475.0,43.1329,43.1961,42.7534,42.8257,122475.0
2018-02-13 10:00:00,47.4,47.79,47.39,47.65,133425.0,42.8257,43.178,42.8166,43.0515,133425.0
2018-02-13 10:30:00,47.63,47.73,47.5,47.66,97888.0,43.0335,43.1238,42.916,43.0606,97888.0
2018-02-13 11:00:00,47.66,47.84,47.48,47.57,226034.0,43.0606,43.2232,42.8979,42.9793,226034.0
2018-02-13 11:30:00,47.59,47.88,47.56,47.83,118352.0,42.9973,43.2593,42.9702,43.2142,118352.0
2018-02-13 12:00:00,47.82,47.82,47.58,47.59,57812.0,43.2051,43.2051,42.9883,42.9973,57812.0
2018-02-13 12:30:00,47.6,47.76,47.57,47.57,52288.0,43.0064,43.1509,42.9793,42.9793,52288.0
2018-02-13 13:00:00,47.58,47.83,47.52,47.8,76640.0,42.9883,43.2142,42.9341,43.1871,76640.0
2018-02-13 13:30:00,47.79,47.88,47.77,47.82,52268.0,43.178,43.2593,43.16,43.2051,52268.0
2018-02-13 14:00:00,47.83,47.95,47.79,47.79,56009.0,43.2142,43.3226,43.178,43.178,56009.0
2018-02-13 14:30:00,47.81,47.85,47.73,47.83,72358.0,43.1961,43.2322,43.1238,43.2142,72358.0
2018-02-13 15:00:00,47.84,47.92,47.68,47.87,182898.0,43.2232,43.2955,43.0786,43.2503,182898.0
2018-02-13 15:30:00,47.87,48.09,47.82,48.04,387379.0,43.2503,43.4491,43.2051,43.4039,387379.0
2018-02-14 09:30:00,48.03,49.98,47.51,49.51,272139.0,43.3949,45.1567,42.925,44.732,272139.0
2018-02-14 10:00:00,49.51,49.64,48.9,49.37,299977.0,44.732,44.8495,44.1809,44.6055,299977.0
2018-02-14 10:30:00,49.37,50.04,49.33,49.45,215459.0,44.6055,45.2109,44.5694,44.6778,215459.0
2018-02-14 11:00:00,49.43,49.78,49.04,49.65,144914.0,44.6598,44.976,44.3074,44.8585,144914.0
2018-02-14 11:30:00,49.67,49.99,49.35,49.8,126342.0,44.8766,45.1657,44.5875,44.9941,126342.0
2018-02-14 12:00:00,49.82,50.0,49.66,49.78,101679.0,45.0121,45.1748,44.8676,44.976,101679.0
2018-02-14 12:30:00,49.76,49.91,49.62,49.8,68309.0,44.9579,45.0934,44.8314,44.9941,68309.0
2018-02-14 13:00:00,49.8,50.67,49.8,50.46,148601.0,44.9941,45.7801,44.9941,45.5904,148601.0
2018-02-14 13:30:00,50.47,51.21,50.23,50.96,342446.0,45.5994,46.268,45.3826,46.0421,342446.0
2018-02-14 14:00:00,50.93,51.12,50.62,50.65,338747.0,46.015,46.1867,45.7349,45.762,338747.0
2018-02-14 14:30:00,50.65,51.49,50.62,51.0,347459.0,45.762,46.521,45.7349,46.0782,347459.0
2018-02-14 15:00:00,51.0,51.51,50.98,51.32,345857.0,46.0782,46.539,46.0602,46.3674,345857.0
2018-02-14 15:30:00,51.32,51.41,50.85,51.18,731803.0,46.3674,46.4487,45.9427,46.2409,731803.0
2018-02-15 09:30:00,51.75,52.09,51.35,51.97,248785.0,46.7559,47.0631,46.3945,46.9546,248785.0
2018-02-15 10:00:00,51.91,52.01,51.03,51.12,164721.0,46.9004,46.9908,46.1054,46.1867,164721.0
2018-02-15 10:30:00,51.05,51.19,50.39,50.55,160236.0,46.1234,46.2499,45.5271,45.6717,160236.0
2018-02-15 11:00:00,50.63,50.9,50.6,50.81,112239.0,45.744,45.9879,45.7168,45.9066,112239.0
2018-02-15 11:30:00,50.84,50.84,50.02,50.06,174586.0,45.9337,45.9337,45.1928,45.229,174586.0
2018-02-15 12:00:00,50.05,50.27,49.74,49.96,241832.0,45.2199,45.4187,44.9398,45.1386,241832.0
2018-02-15 12:30:00,50.02,50.14,49.94,49.99,70658.0,45.1928,45.3012,45.1205,45.1657,70658.0
2018-02-15 13:00:00,50.02,50.23,49.79,49.91,84860.0,45.1928,45.3826,44.985,45.0934,84860.0
2018-02-15 13:30:00,49.9,50.56,49.85,50.34,141557.0,45.0844,45.6807,45.0392,45.4819,141557.0
2018-02-15 14:00:00,50.36,50.44,50.16,50.43,150220.0,45.5,45.5723,45.3193,45.5633,150220.0
2018-02-15 14:30:00,50.43,50.45,50.23,50.41,131280.0,45.5633,45.5813,45.3826,45.5452,131280.0
2018-02-15 15:00:00,50.41,50.9,50.4,50.84,260491.0,45.5452,45.9879,45.5361,45.9337,260491.0
2018-02-15 15:30:00,50.84,50.85,50.48,50.55,418805.0,45.9337,45.9427,45.6084,45.6717,418805.0
2018-02-16 09:30:00,50.0,50.69,50.0,50.39,129259.0,45.1748,45.7982,45.1748,45.5271,129259.0
2018-02-16 10:00:00,50.4,50.49,50.11,50.31,120588.0,45.5361,45.6175,45.2741,45.4548,120588.0
2018-02-16 10:30:00,50.32,50.46,50.22,50.28,140011.0,45.4639,45.5904,45.3735,45.4277,140011.0
2018-02-16 11:00:00,50.27,50.41,50.23,50.27,109632.0,45.4187,45.5452,45.3826,45.4187,109632.0
2018-02-16 11:30:00,50.25,50.41,50.08,50.35,112340.0,45.4006,45.5452,45.247,45.491,112340.0
2018-02-16 12:00:00,50.34,50.67,50.3,50.62,162840.0,45.4819,45.7801,45.4458,45.7349,162840.0
2018-02-16 12:30:00,50.61,50.77,50.32,50.48,88267.0,45.7259,45.8704,45.4639,45.6084,88267.0
2018-02-16 13:00:00,50.49,50.57,50.4,50.44,77629.0,45.6175,45.6897,45.5361,45.5723,77629.0
2018-02-16 13:30:00,50.47,50.58,50.36,50.56,78307.0,45.5994,45.6988,45.5,45.6807,78307.0
2018-02-16 14:00:00,50.55,50.66,50.43,50.55,63763.0,45.6717,45.7711,45.5633,45.6717,63763.0
2018-02-16 14:30:00,50.55,50.62,50.29,50.62,102325.0,45.6717,45.7349,45.4368,45.7349,102325.0
2018-02-16 15:00:00,50.63,50.71,50.51,50.54,94541.0,45.744,45.8162,45.6355,45.6626,94541.0
2018-02-16 15:30:00,50.54,50.81,50.43,50.63,240378.0,45.6626,45.9066,45.5633,45.744,240378.0
2018-02-20 09:30:00,50.29,50.96,50.29,50.84,49621.0,45.4368,46.0421,45.4368,45.9337,49621.0
2018-02-20 10:00:00,50.83,51.0,50.71,50.73,86038.0,45.9247,46.0782,45.8162,45.8343,86038.0
2018-02-20 10:30:00,50.71,50.72,50.49,50.53,62885.0,45.8162,45.8253,45.6175,45.6536,62885.0
2018-02-20 11:00:00,50.51,50.93,50.47,50.83,81483.0,45.6355,46.015,45.5994,45.9247,81483.0
2018-02-20 11:30:00,50.85,51.11,50.75,51.03,107915.0,45.9427,46.1776,45.8524,46.1054,107915.0
2018-02-20 12:00:00,51.03,51.12,50.76,50.88,167112.0,46.1054,46.1867,45.8614,45.9698,167112.0
2018-02-20 12:30:00,50.87,51.0,50.81,50.91,79426.0,45.9608,46.0782,45.9066,45.9969,79426.0
2018-02-20 13:00:00,50.91,50.92,50.66,50.69,55064.0,45.9969,46.006,45.7711,45.7982,55064.0
2018-02-20 13:30:00,50.67,50.95,50.66,50.91,77051.0,45.7801,46.0331,45.7711,45.9969,77051.0
2018-02-20 14:00:00,50.95,50.97,50.69,50.71,98113.0,46.0331,46.0511,45.7982,45.8162,98113.0
2018-02-20 14:30:00,50.7,50.77,50.56,50.61,113310.0,45.8072,45.8704,45.6807,45.7259,113310.0
2018-02-20 15:00:00,50.62,50.69,50.33,50.45,227438.0,45.7349,45.7982,45.4729,45.5813,227438.0
2018-02-20 15:30:00,50.46,50.54,50.35,50.44,376070.0,45.5904,45.6626,45.491,45.5723,376070.0
2018-02-21 09:30:00,50.53,51.02,50.52,50.99,21332.0,45.6536,46.0963,45.6446,46.0692,21332.0
2018-02-21 10:00:00,51.0,51.0,50.69,50.77,85268.0,46.0782,46.0782,45.7982,45.8704,85268.0
2018-02-21 10:30:00,50.78,51.09,50.75,51.03,62120.0,45.8795,46.1596,45.8524,46.1054,62120.0
2018-02-21 11:00:00,51.05,51.07,50.78,50.9,78652.0,46.1234,46.1415,45.8795,45.9879,78652.0
2018-02-21 11:30:00,50.89,50.92,50.77,50.8,69136.0,45.9789,46.006,45.8704,45.8975,69136.0
2018-02-21 12:00:00,50.8,50.93,50.75,50.86,38527.0,45.8975,46.015,45.8524,45.9518,38527.0
2018-02-21 12:30:00,50.88,51.16,50.84,51.13,30292.0,45.9698,46.2228,45.9337,46.1957,30292.0
2018-02-21 13:00:00,51.12,51.22,51.07,51.18,23254.0,46.1867,46.277,46.1415,46.2409,23254.0
2018-02-21 13:30:00,51.21,51.35,51.1,51.11,76097.0,46.268,46.3945,46.1686,46.1776,76097.0
2018-02-21 14:00:00,51.11,51.4,51.08,51.25,107807.0,46.1776,46.4396,46.1505,46.3041,107807.0
2018-02-21 14:30:00,51.31,51.31,50.99,51.04,74398.0,46.3583,46.3583,46.0692,46.1144,74398.0
2018-02-21 15:00:00,51.01,51.02,50.67,50.89,126521.0,46.0873,46.0963,45.7801,45.9789,126521.0
2018-02-21 15:30:00,50.91,50.93,50.51,50.52,358287.0,45.9969,46.015,45.6355,45.6446,358287.0
2018-02-22 09:30:00,50.56,51.6,50.56,51.23,127027.0,45.6807,46.6203,45.6807,46.286,127027.0
2018-02-22 10:00:00,51.23,51.3,50.83,50.92,103928.0,46.286,46.3493,45.9247,46.006,103928.0
2018-02-22 10:30:00,50.94,51.21,50.79,51.09,383463.0,46.024,46.268,45.8885,46.1596,383463.0
2018-02-22 11:00:00,51.1,51.45,51.1,51.34,128969.0,46.1686,46.4848,46.1686,46.3854,128969.0
2018-02-22 11:30:00,51.35,51.49,51.15,51.19,192828.0,46.3945,46.521,46.2138,46.2499,192828.0
2018-02-22 12:00:00,51.19,51.21,51.01,51.09,63147.0,46.2499,46.268,46.0873,46.1596,63147.0
2018-02-22 12:30:00,51.1,51.13,50.97,51.01,36541.0,46.1686,46.1957,46.0511,46.0873,36541.0
2018-02-22 13:00:00,51.03,51.12,50.94,51.07,44220.0,46.1054,46.1867,46.024,46.1415,44220.0
2018-02-22 13:30:00,51.06,51.12,50.93,50.98,61540.0,46.1325,46.1867,46.015,46.0602,61540.0
2018-02-22 14:00:00,50.95,51.14,50.95,51.11,110957.0,46.0331,46.2047,46.0331,46.1776,110957.0
2018-02-22 14:30:00,51.15,51.22,50.87,50.91,181486.0,46.2138,46.277,45.9608,45.9969,181486.0
2018-02-22 15:00:00,50.9,50.99,50.7,50.86,232883.0,45.9879,46.0692,45.8072,45.9518,232883.0
2018-02-22 15:30:00,50.88,50.98,50.7,50.7,425691.0,45.9698,46.0602,45.8072,45.8072,425691.0
2018-02-23 09:30:00,50.77,51.03,50.69,51.03,91715.0,45.8704,46.1054,45.7982,46.1054,91715.0
2018-02-23 10:00:00,51.01,51.09,50.38,50.38,83593.0,46.0873,46.1596,45.5181,45.5181,83593.0
2018-02-23 10:30:00,50.41,50.89,50.32,50.58,131338.0,45.5452,45.9789,45.4639,45.6988,131338.0
2018-02-23 11:00:00,50.58,50.72,50.57,50.59,106182.0,45.6988,45.8253,45.6897,45.7078,106182.0
2018-02-23 11:30:00,50.6,50.83,50.5,50.69,57089.0,45.7168,45.9247,45.6265,45.7982,57089.0
2018-02-23 12:00:00,50.68,50.92,50.67,50.8,51013.0,45.7891,46.006,45.7801,45.8975,51013.0
2018-02-23 12:30:00,50.82,50.92,50.75,50.75,80261.0,45.9156,46.006,45.8524,45.8524,80261.0
2018-02-23 13:00:00,50.74,50.86,50.7,50.7,59827.0,45.8433,45.9518,45.8072,45.8072,59827.0
2018-02-23 13:30:00,50.71,50.86,50.7,50.75,42172.0,45.8162,45.9518,45.8072,45.8524,42172.0
2018-02-23 14:00:00,50.76,50.76,50.59,50.65,60372.0,45.8614,45.8614,45.7078,45.762,60372.0
2018-02-23 14:30:00,50.67,50.82,50.66,50.74,73701.0,45.7801,45.9156,45.7711,45.8433,73701.0
2018-02-23 15:00:00,50.74,50.84,50.69,50.81,100568.0,45.8433,45.9337,45.7982,45.9066,100568.0
2018-02-23 15:30:00,50.81,51.09,50.8,51.05,125417.0,45.9066,46.1596,45.8975,46.1234,125417.0
2018-02-26 09:30:00,51.16,51.63,51.16,51.54,59591.0,46.2228,46.6474,46.2228,46.5661,59591.0
2018-02-26 10:00:00,51.54,51.56,51.1,51.15,76958.0,46.5661,46.5842,46.1686,46.2138,76958.0
2018-02-26 10:30:00,51.13,51.45,51.13,51.26,41076.0,46.1957,46.4848,46.1957,46.3132,41076.0
2018-02-26 11:00:00,51.23,51.39,51.15,51.34,45431.0,46.286,46.4306,46.2138,46.3854,45431.0
2018-02-26 11:30:00,51.33,51.35,51.21,51.35,28417.0,46.3764,46.3945,46.268,46.3945,28417.0
2018-02-26 12:00:00,51.35,51.62,51.29,51.62,26793.0,46.3945,46.6384,46.3403,46.6384,26793.0
2018-02-26 12:30:00,51.63,51.66,51.46,51.63,37153.0,46.6474,46.6746,46.4939,46.6474,37153.0
2018-02-26 13:00:00,51.65,51.84,51.64,51.83,73654.0,46.6655,46.8372,46.6565,46.8281,73654.0
2018-02-26 13:30:00,51.83,51.95,51.74,51.92,116295.0,46.8281,46.9366,46.7468,46.9095,116295.0
2018-02-26 14:00:00,51.92,52.07,51.79,51.8,124951.0,46.9095,47.045,46.792,46.801,124951.0
2018-02-26 14:30:00,51.77,51.79,51.66,51.72,87668.0,46.7739,46.792,46.6746,46.7288,87668.0
2018-02-26 15:00:00,51.72,52.04,51.69,52.01,124788.0,46.7288,47.0179,46.7017,46.9908,124788.0
2018-02-26 15:30:00,52.01,52.07,51.89,51.97,264117.0,46.9908,47.045,46.8824,46.9546,264117.0
2018-02-27 09:30:00,51.75,52.39,51.72,52.05,89480.0,46.7649,47.3432,46.7378,47.036,89480.0
2018-02-27 10:00:00,52.07,52.52,52.06,52.4,101165.0,47.0541,47.4607,47.045,47.3523,101165.0
2018-02-27 10:30:00,52.41,52.42,52.0,52.07,89970.0,47.3613,47.3704,46.9908,47.0541,89970.0
2018-02-27 11:00:00,52.03,52.32,52.02,52.07,242980.0,47.0179,47.28,47.0089,47.0541,242980.0
2018-02-27 11:30:00,52.06,52.17,51.75,51.77,79166.0,47.045,47.1444,46.7649,46.783,79166.0
2018-02-27 12:00:00,51.75,51.89,51.69,51.78,50991.0,46.7649,46.8914,46.7107,46.792,50991.0
2018-02-27 12:30:00,51.75,52.05,51.75,52.0,183821.0,46.7649,47.036,46.7649,46.9908,183821.0
2018-02-27 13:00:00,51.99,51.99,51.76,51.81,35001.0,46.9818,46.9818,46.7739,46.8191,35001.0
2018-02-27 13:30:00,51.8,51.86,51.72,51.78,31596.0,46.8101,46.8643,46.7378,46.792,31596.0
2018-02-27 14:00:00,51.81,51.87,51.74,51.81,80165.0,46.8191,46.8733,46.7559,46.8191,80165.0
2018-02-27 14:30:00,51.81,52.06,51.8,51.95,111567.0,46.8191,47.045,46.8101,46.9456,111567.0
2018-02-27 15:00:00,51.93,52.02,51.83,51.96,100342.0,46.9276,47.0089,46.8372,46.9547,100342.0
2018-02-27 15:30:00,51.96,52.02,51.8,51.8,338291.0,46.9547,47.0089,46.8101,46.8101,338291.0
2018-02-28 09:30:00,52.06,52.27,51.81,52.18,55639.0,47.045,47.2348,46.8191,47.1535,55639.0
2018-02-28 10:00:00,52.22,52.26,51.82,52.08,84652.0,47.1896,47.2258,46.8281,47.0631,84652.0
2018-02-28 10:30:00,52.06,52.08,51.58,51.72,110126.0,47.045,47.0631,46.6113,46.7378,110126.0
2018-02-28 11:00:00,51.72,51.87,51.62,51.78,85182.0,46.7378,46.8733,46.6474,46.792,85182.0
2018-02-28 11:30:00,51.77,51.88,51.71,51.86,65504.0,46.783,46.8824,46.7287,46.8643,65504.0
2018-02-28 12:00:00,51.85,51.94,51.78,51.79,37447.0,46.8553,46.9366,46.792,46.801,37447.0
2018-02-28 12:30:00,51.79,52.07,51.78,51.97,41665.0,46.801,47.0541,46.792,46.9637,41665.0
2018-02-28 13:00:00,51.96,52.02,51.87,51.99,46236.0,46.9547,47.0089,46.8733,46.9818,46236.0
2018-02-28 13:30:00,51.99,52.0,51.85,51.95,49014.0,46.9818,46.9908,46.8553,46.9456,49014.0
2018-02-28 14:00:00,51.96,52.0,51.77,51.79,51383.0,46.9547,46.9908,46.783,46.801,51383.0
2018-02-28 14:30:00,51.78,51.8,51.25,51.32,195826.0,46.792,46.8101,46.3131,46.3763,195826.0
2018-02-28 15:00:00,51.33,51.38,51.03,51.16,122402.0,46.3854,46.4305,46.1143,46.2317,122402.0
2018-02-28 15:30:00,51.17,51.29,50.88,51.02,470953.0,46.2408,46.3492,45.9787,46.1052,470953.0
2018-03-01 09:30:00,51.24,51.47,50.56,50.56,71505.0,46.304,46.5119,45.6895,45.6895,71505.0
2018-03-01 10:00:00,50.55,50.97,50.54,50.94,114755.0,45.6805,46.06,45.6715,46.0329,114755.0
2018-03-01 10:30:00,50.91,51.11,50.77,50.97,96459.0,46.0058,46.1865,45.8793,46.06,96459.0
2018-03-01 11:00:00,50.96,51.24,50.96,51.01,84513.0,46.051,46.304,46.051,46.0962,84513.0
2018-03-01 11:30:00,50.99,51.16,50.84,51.04,80046.0,46.0781,46.2317,45.9426,46.1233,80046.0
2018-03-01 12:00:00,51.03,51.09,50.85,50.94,61108.0,46.1143,46.1685,45.9516,46.0329,61108.0
2018-03-01 12:30:00,50.93,51.1,50.8,50.89,65520.0,46.0239,46.1775,45.9064,45.9877,65520.0
2018-03-01 13:00:00,50.88,50.88,50.54,50.74,197475.0,45.9787,45.9787,45.6715,45.8522,197475.0
2018-03-01 13:30:00,50.72,50.81,50.42,50.45,117770.0,45.8341,45.9154,45.563,45.5901,117770.0
2018-03-01 14:00:00,50.47,50.47,49.93,50.11,109297.0,45.6082,45.6082,45.1202,45.2829,109297.0
2018-03-01 14:30:00,50.13,50.24,49.85,50.19,204282.0,45.3009,45.4004,45.0479,45.3552,204282.0
2018-03-01 15:00:00,50.2,50.59,50.09,50.46,168137.0,45.3642,45.7166,45.2648,45.5992,168137.0
2018-03-01 15:30:00,50.44,50.51,50.15,50.34,379310.0,45.5811,45.6443,45.319,45.4907,379310.0
2018-03-02 09:30:00,49.81,50.28,49.73,49.92,196188.0,45.0118,45.4365,44.9395,45.1112,196188.0
2018-03-02 10:00:00,49.95,50.0,49.6,49.67,230276.0,45.1383,45.1835,44.822,44.8853,230276.0
2018-03-02 10:30:00,49.64,49.96,49.62,49.9,257867.0,44.8582,45.1473,44.8401,45.0931,257867.0
2018-03-02 11:00:00,49.89,50.05,49.79,50.01,143109.0,45.0841,45.2287,44.9937,45.1925,143109.0
2018-03-02 11:30:00,50.02,50.45,49.95,50.45,199035.0,45.2015,45.5901,45.1383,45.5901,199035.0
2018-03-02 12:00:00,50.43,50.69,50.33,50.68,65770.0,45.572,45.807,45.4817,45.798,65770.0
2018-03-02 12:30:00,50.69,50.91,50.43,50.82,95468.0,45.807,46.0058,45.572,45.9245,95468.0
2018-03-02 13:00:00,50.78,50.83,50.49,50.62,64784.0,45.8883,45.9335,45.6263,45.7437,64784.0
2018-03-02 13:30:00,50.63,50.73,50.39,50.57,63217.0,45.7528,45.8432,45.5359,45.6986,63217.0
2018-03-02 14:00:00,50.52,50.72,50.52,50.61,85568.0,45.6534,45.8341,45.6534,45.7347,85568.0
2018-03-02 14:30:00,50.6,50.61,50.45,50.49,90088.0,45.7257,45.7347,45.5901,45.6263,90088.0
2018-03-02 15:00:00,50.48,50.77,50.41,50.76,96689.0,45.6172,45.8793,45.554,45.8703,96689.0
2018-03-02 15:30:00,50.77,50.98,50.72,50.91,472261.0,45.8793,46.0691,45.8341,46.0058,472261.0
2018-03-05 09:30:00,50.39,51.34,50.39,50.69,93057.0,45.5359,46.3944,45.5359,45.807,93057.0
2018-03-05 10:00:00,50.7,51.2,50.68,51.2,41060.0,45.816,46.2679,45.798,46.2679,41060.0
2018-03-05 10:30:00,51.21,51.57,51.15,51.57,41240.0,46.2769,46.6022,46.2227,46.6022,41240.0
2018-03-05 11:00:00,51.6,51.96,51.59,51.91,38448.0,46.6293,46.9547,46.6203,46.9095,38448.0
2018-03-05 11:30:00,51.93,52.09,51.87,52.05,87252.0,46.9276,47.0721,46.8733,47.036,87252.0
2018-03-05 12:00:00,52.07,52.1,51.86,51.94,74919.0,47.0541,47.0812,46.8643,46.9366,74919.0
2018-03-05 12:30:00,51.95,52.13,51.86,52.08,98208.0,46.9456,47.1083,46.8643,47.0631,98208.0
2018-03-05 13:00:00,52.1,52.24,52.08,52.17,57242.0,47.0812,47.2077,47.0631,47.1444,57242.0
2018-03-05 13:30:00,52.16,52.19,52.02,52.13,102918.0,47.1354,47.1625,47.0089,47.1083,102918.0
2018-03-05 14:00:00,52.14,52.26,51.94,52.05,69101.0,47.1173,47.2258,46.9366,47.036,69101.0
2018-03-05 14:30:00,52.05,52.15,51.93,52.15,157686.0,47.036,47.1264,46.9276,47.1264,157686.0
2018-03-05 15:00:00,52.13,52.26,52.07,52.09,81725.0,47.1083,47.2258,47.0541,47.0721,81725.0
2018-03-05 15:30:00,52.08,52.2,51.96,51.98,260167.0,47.0631,47.1715,46.9547,46.9727,260167.0
2018-03-06 09:30:00,52.04,52.36,52.0,52.14,105707.0,47.027,47.3161,46.9908,47.1173,105707.0
2018-03-06 10:00:00,52.13,52.13,51.81,52.05,180478.0,47.1083,47.1083,46.8191,47.036,180478.0
2018-03-06 10:30:00,52.05,52.11,51.85,51.87,108033.0,47.036,47.0902,46.8553,46.8733,108033.0
2018-03-06 11:00:00,51.85,51.99,51.71,51.75,51659.0,46.8553,46.9818,46.7287,46.7649,51659.0
2018-03-06 11:30:00,51.75,51.85,51.7,51.83,59789.0,46.7649,46.8553,46.7197,46.8372,59789.0
2018-03-06 12:00:00,51.82,52.06,51.82,51.93,23110.0,46.8281,47.045,46.8281,46.9276,23110.0
2018-03-06 12:30:00,51.92,52.37,51.92,52.35,40283.0,46.9185,47.3252,46.9185,47.3071,40283.0
2018-03-06 13:00:00,52.36,52.42,52.23,52.35,54375.0,47.3161,47.3704,47.1987,47.3071,54375.0
2018-03-06 13:30:00,52.34,52.39,52.0,52.12,29822.0,47.2981,47.3432,46.9908,47.0993,29822.0
2018-03-06 14:00:00,52.11,52.12,52.0,52.01,42749.0,47.0902,47.0993,46.9908,46.9998,42749.0
2018-03-06 14:30:00,52.01,52.33,52.0,52.26,89379.0,46.9998,47.289,46.9908,47.2258,89379.0
2018-03-06 15:00:00,52.26,52.32,52.01,52.13,102910.0,47.2258,47.28,46.9998,47.1083,102910.0
2018-03-06 15:30:00,52.12,52.19,51.92,52.04,226013.0,47.0993,47.1625,46.9185,47.027,226013.0
2018-03-07 09:30:00,51.36,51.78,50.91,51.74,57731.0,46.4125,46.792,46.0058,46.7559,57731.0
2018-03-07 10:00:00,51.73,51.88,51.47,51.49,128019.0,46.7468,46.8824,46.5119,46.5299,128019.0
2018-03-07 10:30:00,51.51,51.68,51.46,51.57,105786.0,46.548,46.7016,46.5028,46.6022,105786.0
2018-03-07 11:00:00,51.51,51.56,51.25,51.33,123225.0,46.548,46.5932,46.3131,46.3854,123225.0
2018-03-07 11:30:00,51.31,51.65,51.31,51.47,86078.0,46.3673,46.6745,46.3673,46.5119,86078.0
2018-03-07 12:00:00,51.45,51.49,51.21,51.37,119831.0,46.4938,46.5299,46.2769,46.4215,119831.0
2018-03-07 12:30:00,51.38,51.6,51.36,51.5,100538.0,46.4305,46.6293,46.4125,46.539,100538.0
2018-03-07 13:00:00,51.48,51.48,51.26,51.36,59045.0,46.5209,46.5209,46.3221,46.4125,59045.0
2018-03-07 13:30:00,51.38,51.63,51.26,51.57,50670.0,46.4305,46.6565,46.3221,46.6022,50670.0
2018-03-07 14:00:00,51.57,51.66,51.47,51.5,59524.0,46.6022,46.6836,46.5119,46.539,59524.0
2018-03-07 14:30:00,51.5,51.6,51.32,51.36,83096.0,46.539,46.6293,46.3763,46.4125,83096.0
2018-03-07 15:00:00,51.36,51.56,51.36,51.43,152941.0,46.4125,46.5932,46.4125,46.4757,152941.0
2018-03-07 15:30:00,51.44,51.81,51.44,51.69,290423.0,46.4848,46.8191,46.4848,46.7107,290423.0
2018-03-08 09:30:00,51.7,51.75,51.05,51.25,600268.0,46.7197,46.7649,46.1323,46.3131,600268.0
2018-03-08 10:00:00,51.26,51.41,50.97,51.03,353458.0,46.3221,46.4576,46.06,46.1143,353458.0
2018-03-08 10:30:00,51.02,51.03,50.68,50.71,357078.0,46.1052,46.1143,45.798,45.8251,357078.0
2018-03-08 11:00:00,50.7,50.94,50.64,50.77,477764.0,45.816,46.0329,45.7618,45.8793,477764.0
2018-03-08 11:30:00,50.77,50.94,50.66,50.89,399959.0,45.8793,46.0329,45.7799,45.9877,399959.0
2018-03-08 12:00:00,50.88,50.93,50.74,50.86,140967.0,45.9787,46.0239,45.8522,45.9606,140967.0
2018-03-08 12:30:00,50.86,50.96,50.78,50.9,194856.0,45.9606,46.051,45.8883,45.9968,194856.0
2018-03-08 13:00:00,50.91,50.91,50.68,50.74,113810.0,46.0058,46.0058,45.798,45.8522,113810.0
2018-03-08 13:30:00,50.73,50.87,50.66,50.85,258595.0,45.8432,45.9697,45.7799,45.9516,258595.0
2018-03-08 14:00:00,50.85,50.9,50.74,50.75,231258.0,45.9516,45.9968,45.8522,45.8612,231258.0
2018-03-08 14:30:00,50.76,51.01,50.71,50.98,321440.0,45.8703,46.0962,45.8251,46.0691,321440.0
2018-03-08 15:00:00,50.99,51.28,50.98,51.19,364093.0,46.0781,46.3402,46.0691,46.2588,364093.0
2018-03-08 15:30:00,51.2,51.3,51.13,51.29,625798.0,46.2679,46.3582,46.2046,46.3492,625798.0
2018-03-09 09:30:00,51.75,52.44,51.6,52.02,400732.0,46.7649,47.3884,46.6293,47.0089,400732.0
2018-03-09 10:00:00,52.03,52.77,51.98,52.69,382898.0,47.0179,47.6866,46.9727,47.6143,382898.0
2018-03-09 10:30:00,52.72,53.0,52.48,52.68,411115.0,47.6415,47.8945,47.4246,47.6053,411115.0
2018-03-09 11:00:00,52.69,52.81,52.49,52.66,206559.0,47.6143,47.7228,47.4336,47.5872,206559.0
2018-03-09 11:30:00,52.65,52.79,52.51,52.52,249714.0,47.5782,47.7047,47.4517,47.4607,249714.0
2018-03-09 12:00:00,52.53,52.64,52.39,52.44,234529.0,47.4698,47.5692,47.3432,47.3884,234529.0
2018-03-09 12:30:00,52.44,52.78,52.43,52.72,109282.0,47.3884,47.6957,47.3794,47.6415,109282.0
2018-03-09 13:00:00,52.72,52.85,52.59,52.59,92315.0,47.6415,47.7589,47.524,47.524,92315.0
2018-03-09 13:30:00,52.6,52.85,52.58,52.83,93508.0,47.533,47.7589,47.5149,47.7409,93508.0
2018-03-09 14:00:00,52.84,53.19,52.82,53.19,158141.0,47.7499,48.0662,47.7318,48.0662,158141.0
2018-03-09 14:30:00,53.19,53.43,53.04,53.11,242466.0,48.0662,48.2831,47.9306,47.9939,242466.0
2018-03-09 15:00:00,53.11,53.26,53.04,53.17,209459.0,47.9939,48.1294,47.9306,48.0481,209459.0
2018-03-09 15:30:00,53.17,53.22,52.86,52.94,407820.0,48.0481,48.0933,47.768,47.8403,407820.0
2018-03-12 09:30:00,53.18,53.73,52.97,53.69,296805.0,48.0571,48.5542,47.8674,48.518,296805.0
2018-03-12 10:00:00,53.7,53.9,53.6,53.68,305199.0,48.527,48.7078,48.4367,48.509,305199.0
2018-03-12 10:30:00,53.68,53.7,53.2,53.7,225098.0,48.509,48.527,48.0752,48.527,225098.0
2018-03-12 11:00:00,53.68,53.82,53.53,53.69,250191.0,48.509,48.6355,48.3734,48.518,250191.0
2018-03-12 11:30:00,53.7,53.91,53.66,53.76,175599.0,48.527,48.7168,48.4909,48.5813,175599.0
2018-03-12 12:00:00,53.77,53.9,53.67,53.85,143190.0,48.5903,48.7078,48.4999,48.6626,143190.0
2018-03-12 12:30:00,53.85,53.93,53.74,53.91,96256.0,48.6626,48.7349,48.5632,48.7168,96256.0
2018-03-12 13:00:00,53.91,53.98,53.81,53.9,125097.0,48.7168,48.7801,48.6265,48.7078,125097.0
2018-03-12 13:30:00,53.91,54.22,53.91,54.03,72399.0,48.7168,48.997,48.7168,48.8253,72399.0
2018-03-12 14:00:00,54.03,54.1,53.68,53.77,124905.0,48.8253,48.8885,48.509,48.5903,124905.0
2018-03-12 14:30:00,53.78,54.01,53.77,53.92,179089.0,48.5993,48.8072,48.5903,48.7259,179089.0
2018-03-12 15:00:00,53.92,54.1,53.88,54.06,165909.0,48.7259,48.8885,48.6897,48.8524,165909.0
2018-03-12 15:30:00,54.06,54.11,53.94,54.0,416187.0,48.8524,48.8976,48.7439,48.7981,416187.0
2018-03-13 09:30:00,54.11,54.46,53.87,54.38,177923.0,48.8976,49.2138,48.6807,49.1415,177923.0
2018-03-13 10:00:00,54.38,54.43,54.05,54.06,190075.0,49.1415,49.1867,48.8433,48.8524,190075.0
2018-03-13 10:30:00,54.06,54.15,53.81,53.81,125447.0,48.8524,48.9337,48.6265,48.6265,125447.0
2018-03-13 11:00:00,53.82,53.82,53.48,53.53,104326.0,48.6355,48.6355,48.3282,48.3734,104326.0
2018-03-13 11:30:00,53.55,53.82,53.44,53.81,147112.0,48.3915,48.6355,48.2921,48.6265,147112.0
2018-03-13 12:00:00,53.82,53.95,53.66,53.95,393249.0,48.6355,48.753,48.4909,48.753,393249.0
2018-03-13 12:30:00,53.94,54.34,53.94,54.25,158724.0,48.7439,49.1054,48.7439,49.0241,158724.0
2018-03-13 13:00:00,54.25,54.48,54.22,54.47,258363.0,49.0241,49.2319,48.997,49.2229,258363.0
2018-03-13 13:30:00,54.47,54.48,54.17,54.26,207720.0,49.2229,49.2319,48.9518,49.0331,207720.0
2018-03-13 14:00:00,54.25,54.4,54.22,54.36,164541.0,49.0241,49.1596,48.997,49.1235,164541.0
2018-03-13 14:30:00,54.37,54.5,54.33,54.43,178654.0,49.1325,49.25,49.0964,49.1867,178654.0
2018-03-13 15:00:00,54.44,54.47,54.06,54.09,276588.0,49.1958,49.2229,48.8524,48.8795,276588.0
2018-03-13 15:30:00,54.09,54.21,53.92,54.15,569055.0,48.8795,48.9879,48.7259,48.9337,569055.0
2018-03-14 09:30:00,54.37,54.39,53.97,54.08,321314.0,49.1325,49.1506,48.771,48.8704,321314.0
2018-03-14 10:00:00,54.1,54.21,53.77,53.83,123633.0,48.8885,48.9879,48.5903,48.6445,123633.0
2018-03-14 10:30:00,53.82,54.28,53.78,54.2,127712.0,48.6355,49.0512,48.5993,48.9789,127712.0
2018-03-14 11:00:00,54.21,54.3,53.8,53.88,124907.0,48.9879,49.0693,48.6174,48.6897,124907.0
2018-03-14 11:30:00,53.87,53.92,53.63,53.74,141410.0,48.6807,48.7259,48.4638,48.5632,141410.0
2018-03-14 12:00:00,53.75,53.81,53.58,53.79,108904.0,48.5722,48.6265,48.4186,48.6084,108904.0
2018-03-14 12:30:00,53.8,54.02,53.8,53.9,76181.0,48.6174,48.8162,48.6174,48.7078,76181.0
2018-03-14 13:00:00,53.91,53.97,53.78,53.89,64689.0,48.7168,48.771,48.5993,48.6987,64689.0
2018-03-14 13:30:00,53.91,54.25,53.91,54.13,92473.0,48.7168,49.0241,48.7168,48.9156,92473.0
2018-03-14 14:00:00,54.14,54.15,53.89,53.94,77597.0,48.9247,48.9337,48.6987,48.7439,77597.0
2018-03-14 14:30:00,53.95,53.99,53.64,53.83,134572.0,48.753,48.7891,48.4728,48.6445,134572.0
2018-03-14 15:00:00,53.84,53.93,53.79,53.83,158545.0,48.6536,48.7349,48.6084,48.6445,158545.0
2018-03-14 15:30:00,53.83,54.03,53.79,54.01,440214.0,48.6445,48.8253,48.6084,48.8072,440214.0
2018-03-15 09:30:00,54.11,54.17,53.72,54.03,75423.0,48.8976,48.9518,48.5451,48.8253,75423.0
2018-03-15 10:00:00,54.04,54.54,54.04,54.54,214678.0,48.8343,49.2861,48.8343,49.2861,214678.0
2018-03-15 10:30:00,54.53,54.59,53.66,53.95,198132.0,49.2771,49.3313,48.4909,48.753,198132.0
2018-03-15 11:00:00,53.96,54.07,53.77,54.01,255739.0,48.762,48.8614,48.5903,48.8072,255739.0
2018-03-15 11:30:00,54.02,54.15,53.94,54.02,106313.0,48.8162,48.9337,48.7439,48.8162,106313.0
2018-03-15 12:00:00,54.03,54.1,53.95,54.0,48556.0,48.8253,48.8885,48.753,48.7981,48556.0
2018-03-15 12:30:00,53.99,54.01,53.81,53.92,54284.0,48.7891,48.8072,48.6265,48.7259,54284.0
2018-03-15 13:00:00,53.92,54.02,53.85,53.94,49935.0,48.7259,48.8162,48.6626,48.7439,49935.0
2018-03-15 13:30:00,53.92,54.01,53.9,53.94,87728.0,48.7259,48.8072,48.7078,48.7439,87728.0
2018-03-15 14:00:00,53.95,54.18,53.91,54.07,102003.0,48.753,48.9608,48.7168,48.8614,102003.0
2018-03-15 14:30:00,54.07,54.1,53.9,54.1,120292.0,48.8614,48.8885,48.7078,48.8885,120292.0
2018-03-15 15:00:00,54.1,54.19,54.03,54.11,118798.0,48.8885,48.9698,48.8253,48.8976,118798.0
2018-03-15 15:30:00,54.11,54.17,54.0,54.1,475585.0,48.8976,48.9518,48.7981,48.8885,475585.0
2018-03-16 09:30:00,54.11,54.19,53.9,54.09,146004.0,48.8976,48.9698,48.7078,48.8795,146004.0
2018-03-16 10:00:00,54.08,54.22,53.97,54.08,182937.0,48.8704,48.997,48.771,48.8704,182937.0
2018-03-16 10:30:00,54.07,54.17,54.03,54.07,122405.0,48.8614,48.9518,48.8253,48.8614,122405.0
2018-03-16 11:00:00,54.07,54.08,53.97,54.03,105047.0,48.8614,48.8704,48.771,48.8253,105047.0
2018-03-16 11:30:00,54.04,54.39,54.04,54.17,54744.0,48.8343,49.1506,48.8343,48.9518,54744.0
2018-03-16 12:00:00,54.15,54.3,53.99,54.09,251534.0,48.9337,49.0693,48.7891,48.8795,251534.0
2018-03-16 12:30:00,54.07,54.19,53.94,53.95,95327.0,48.8614,48.9698,48.7439,48.753,95327.0
2018-03-16 13:00:00,53.95,54.09,53.91,53.91,91378.0,48.753,48.8795,48.7168,48.7168,91378.0
2018-03-16 13:30:00,53.91,53.92,53.58,53.67,59422.0,48.7168,48.7259,48.4186,48.4999,59422.0
2018-03-16 14:00:00,53.68,53.78,53.59,53.76,62776.0,48.509,48.5993,48.4276,48.5813,62776.0
2018-03-16 14:30:00,53.77,53.77,53.7,53.73,110096.0,48.5903,48.5903,48.527,48.5542,110096.0
2018-03-16 15:00:00,53.72,53.76,53.56,53.64,145800.0,48.5451,48.5813,48.4005,48.4728,145800.0
2018-03-16 15:30:00,53.65,53.84,53.48,53.5,340967.0,48.4819,48.6536,48.3282,48.3463,340967.0
2018-03-19 09:30:00,53.41,53.74,53.26,53.49,98891.0,48.265,48.5632,48.1294,48.3373,98891.0
2018-03-19 10:00:00,53.5,53.51,53.06,53.19,88384.0,48.3463,48.3554,47.9487,48.0662,88384.0
2018-03-19 10:30:00,53.2,53.2,52.79,52.9,84456.0,48.0752,48.0752,47.7047,47.8041,84456.0
2018-03-19 11:00:00,52.91,52.98,52.68,52.8,119865.0,47.8131,47.8764,47.6053,47.7137,119865.0
2018-03-19 11:30:00,52.81,52.92,52.7,52.82,120954.0,47.7228,47.8222,47.6234,47.7318,120954.0
2018-03-19 12:00:00,52.8,52.84,52.58,52.71,71524.0,47.7137,47.7499,47.5149,47.6324,71524.0
2018-03-19 12:30:00,52.73,52.85,52.63,52.81,80419.0,47.6505,47.7589,47.5601,47.7228,80419.0
2018-03-19 13:00:00,52.81,52.84,52.21,52.28,113301.0,47.7228,47.7499,47.1806,47.2438,113301.0
2018-03-19 13:30:00,52.29,52.51,52.25,52.51,107116.0,47.2529,47.4517,47.2167,47.4517,107116.0
2018-03-19 14:00:00,52.5,52.72,52.47,52.7,156865.0,47.4426,47.6415,47.4155,47.6234,156865.0
2018-03-19 14:30:00,52.7,52.76,52.33,52.75,178474.0,47.6234,47.6776,47.289,47.6686,178474.0
2018-03-19 15:00:00,52.75,52.99,52.66,52.9,178662.0,47.6686,47.8854,47.5872,47.8041,178662.0
2018-03-19 15:30:00,52.89,53.08,52.8,53.0,329898.0,47.7951,47.9668,47.7137,47.8945,329898.0
2018-03-20 09:30:00,53.49,53.98,53.42,53.69,122842.0,48.3373,48.7801,48.274,48.518,122842.0
2018-03-20 10:00:00,53.71,53.8,53.56,53.75,82749.0,48.5361,48.6174,48.4005,48.5722,82749.0
2018-03-20 10:30:00,53.75,53.85,53.54,53.71,106974.0,48.5722,48.6626,48.3825,48.5361,106974.0
2018-03-20 11:00:00,53.71,53.92,53.68,53.92,94860.0,48.5361,48.7259,48.509,48.7259,94860.0
2018-03-20 11:30:00,53.91,54.03,53.85,53.98,45139.0,48.7168,48.8253,48.6626,48.7801,45139.0
2018-03-20 12:00:00,53.99,54.27,53.95,54.11,93891.0,48.7891,49.0421,48.753,48.8976,93891.0
2018-03-20 12:30:00,54.1,54.12,53.82,53.92,99717.0,48.8885,48.9066,48.6355,48.7259,99717.0
2018-03-20 13:00:00,53.91,54.02,53.81,53.96,60177.0,48.7168,48.8162,48.6265,48.762,60177.0
2018-03-20 13:30:00,53.95,54.0,53.77,53.78,55709.0,48.753,48.7981,48.5903,48.5993,55709.0
2018-03-20 14:00:00,53.77,53.84,53.61,53.67,247658.0,48.5903,48.6536,48.4457,48.4999,247658.0
2018-03-20 14:30:00,53.68,53.76,53.59,53.61,128779.0,48.509,48.5813,48.4276,48.4457,128779.0
2018-03-20 15:00:00,53.61,53.7,53.55,53.6,234783.0,48.4457,48.527,48.3915,48.4367,234783.0
2018-03-20 15:30:00,53.6,53.64,53.43,53.45,378999.0,48.4367,48.4728,48.2831,48.3011,378999.0
2018-03-21 09:30:00,53.34,53.6,53.26,53.48,50833.0,48.2017,48.4367,48.1294,48.3282,50833.0
2018-03-21 10:00:00,53.5,53.67,53.33,53.49,68648.0,48.3463,48.4999,48.1927,48.3373,68648.0
2018-03-21 10:30:00,53.49,53.82,53.48,53.7,40264.0,48.3373,48.6355,48.3282,48.527,40264.0
2018-03-21 11:00:00,53.67,53.73,53.59,53.69,60319.0,48.4999,48.5542,48.4276,48.518,60319.0
2018-03-21 11:30:00,53.7,54.0,53.69,53.85,29897.0,48.527,48.7981,48.518,48.6626,29897.0
2018-03-21 12:00:00,53.88,53.91,53.71,53.74,71581.0,48.6897,48.7168,48.5361,48.5632,71581.0
2018-03-21 12:30:00,53.74,53.88,53.71,53.85,26295.0,48.5632,48.6897,48.5361,48.6626,26295.0
2018-03-21 13:00:00,53.87,53.88,53.55,53.64,62601.0,48.6807,48.6897,48.3915,48.4728,62601.0
2018-03-21 13:30:00,53.64,53.86,53.64,53.8,46539.0,48.4728,48.6716,48.4728,48.6174,46539.0
2018-03-21 14:00:00,53.8,54.35,53.6,54.1,160839.0,48.6174,49.1144,48.4367,48.8885,160839.0
2018-03-21 14:30:00,54.09,54.24,53.61,53.68,102337.0,48.8795,49.015,48.4457,48.509,102337.0
2018-03-21 15:00:00,53.72,53.76,53.57,53.67,124491.0,48.5451,48.5813,48.4096,48.4999,124491.0
2018-03-21 15:30:00,53.67,53.76,53.43,53.43,356204.0,48.4999,48.5813,48.2831,48.2831,356204.0
2018-03-22 09:30:00,52.78,53.27,52.78,53.05,167793.0,47.6957,48.1385,47.6957,47.9397,167793.0
2018-03-22 10:00:00,53.04,53.06,52.7,52.76,156217.0,47.9306,47.9487,47.6234,47.6776,156217.0
2018-03-22 10:30:00,52.75,52.79,52.16,52.29,152092.0,47.6686,47.7047,47.1354,47.2529,152092.0
2018-03-22 11:00:00,52.28,52.35,52.06,52.13,82028.0,47.2438,47.3071,47.045,47.1083,82028.0
2018-03-22 11:30:00,52.2,52.21,51.79,51.88,106134.0,47.1715,47.1806,46.801,46.8824,106134.0
2018-03-22 12:00:00,51.88,52.31,51.81,52.29,110301.0,46.8824,47.2709,46.8191,47.2529,110301.0
2018-03-22 12:30:00,52.34,52.44,52.24,52.31,88036.0,47.2981,47.3884,47.2077,47.2709,88036.0
2018-03-22 13:00:00,52.31,52.31,52.15,52.23,173933.0,47.2709,47.2709,47.1264,47.1987,173933.0
2018-03-22 13:30:00,52.22,52.27,52.16,52.19,181145.0,47.1896,47.2348,47.1354,47.1625,181145.0
2018-03-22 14:00:00,52.2,52.22,51.93,51.94,88857.0,47.1715,47.1896,46.9276,46.9366,88857.0
2018-03-22 14:30:00,51.93,51.93,51.63,51.7,175403.0,46.9276,46.9276,46.6565,46.7197,175403.0
2018-03-22 15:00:00,51.7,51.75,51.33,51.33,257701.0,46.7197,46.7649,46.3854,46.3854,257701.0
2018-03-22 15:30:00,51.33,51.38,51.09,51.28,678412.0,46.3854,46.4305,46.1685,46.3402,678412.0
2018-03-23 09:30:00,51.28,51.3,50.53,50.73,144967.0,46.3402,46.3582,45.6624,45.8432,144967.0
2018-03-23 10:00:00,50.74,50.95,50.46,50.49,160387.0,45.8522,46.042,45.5992,45.6263,160387.0
2018-03-23 10:30:00,50.5,50.64,50.37,50.54,127250.0,45.6353,45.7618,45.5178,45.6715,127250.0
2018-03-23 11:00:00,50.56,50.65,49.93,49.93,122636.0,45.6895,45.7709,45.1202,45.1202,122636.0
2018-03-23 11:30:00,49.93,50.08,49.59,49.61,482303.0,45.1202,45.2558,44.813,44.831,482303.0
2018-03-23 12:00:00,49.62,50.09,49.62,50.07,327717.0,44.8401,45.2648,44.8401,45.2467,327717.0
2018-03-23 12:30:00,50.05,50.07,49.54,49.55,126223.0,45.2287,45.2467,44.7678,44.7768,126223.0
2018-03-23 13:00:00,49.54,50.09,49.33,50.08,214607.0,44.7678,45.2648,44.578,45.2558,214607.0
2018-03-23 13:30:00,50.08,50.27,49.92,50.14,355297.0,45.2558,45.4275,45.1112,45.31,355297.0
2018-03-23 14:00:00,50.14,50.24,49.59,49.73,164327.0,45.31,45.4004,44.813,44.9395,164327.0
2018-03-23 14:30:00,49.73,49.73,48.94,48.94,176187.0,44.9395,44.9395,44.2256,44.2256,176187.0
2018-03-23 15:00:00,48.95,49.17,48.75,49.07,285044.0,44.2346,44.4334,44.0539,44.3431,285044.0
2018-03-23 15:30:00,49.08,49.08,48.7,48.7,845194.0,44.3521,44.3521,44.0087,44.0087,845194.0
2018-03-26 09:30:00,50.06,50.47,49.61,49.86,208052.0,45.2377,45.6082,44.831,45.057,208052.0
2018-03-26 10:00:00,49.85,50.03,49.77,49.78,108840.0,45.0479,45.2106,44.9756,44.9847,108840.0
2018-03-26 10:30:00,49.78,49.85,49.51,49.61,110380.0,44.9847,45.0479,44.7407,44.831,110380.0
2018-03-26 11:00:00,49.61,49.71,49.36,49.59,90587.0,44.831,44.9214,44.6051,44.813,90587.0
2018-03-26 11:30:00,49.59,49.94,49.58,49.85,128227.0,44.813,45.1293,44.8039,45.0479,128227.0
2018-03-26 12:00:00,49.83,49.98,49.72,49.93,37640.0,45.0298,45.1654,44.9304,45.1202,37640.0
2018-03-26 12:30:00,49.91,49.93,49.54,49.59,60126.0,45.1021,45.1202,44.7678,44.813,60126.0
2018-03-26 13:00:00,49.58,49.78,49.58,49.71,55280.0,44.8039,44.9847,44.8039,44.9214,55280.0
2018-03-26 13:30:00,49.71,49.97,49.66,49.94,87044.0,44.9214,45.1564,44.8762,45.1293,87044.0
2018-03-26 14:00:00,49.94,50.2,49.93,50.1,142701.0,45.1293,45.3642,45.1202,45.2738,142701.0
2018-03-26 14:30:00,50.13,50.42,50.05,50.36,139111.0,45.3009,45.563,45.2287,45.5088,139111.0
2018-03-26 15:00:00,50.35,50.68,50.34,50.5,145989.0,45.4998,45.798,45.4907,45.6353,145989.0
2018-03-26 15:30:00,50.49,50.7,50.37,50.56,435405.0,45.6263,45.816,45.5178,45.6895,435405.0
2018-03-27 09:30:00,50.64,50.97,50.27,50.9,79403.0,45.7618,46.06,45.4275,45.9968,79403.0
2018-03-27 10:00:00,50.93,50.93,50.45,50.76,110920.0,46.0239,46.0239,45.5901,45.8703,110920.0
2018-03-27 10:30:00,50.74,50.85,50.52,50.74,62077.0,45.8522,45.9516,45.6534,45.8522,62077.0
2018-03-27 11:00:00,50.7,50.88,50.57,50.77,54652.0,45.816,45.9787,45.6986,45.8793,54652.0
2018-03-27 11:30:00,50.78,51.12,50.76,51.02,60653.0,45.8883,46.1956,45.8703,46.1052,60653.0
2018-03-27 12:00:00,50.98,51.12,50.9,51.0,93725.0,46.0691,46.1956,45.9968,46.0871,93725.0
2018-03-27 12:30:00,51.02,51.02,50.86,51.0,48760.0,46.1052,46.1052,45.9606,46.0871,48760.0
2018-03-27 13:00:00,51.02,51.09,50.75,50.75,125464.0,46.1052,46.1685,45.8612,45.8612,125464.0
2018-03-27 13:30:00,50.77,50.82,50.41,50.58,42295.0,45.8793,45.9245,45.554,45.7076,42295.0
2018-03-27 14:00:00,50.55,50.68,50.34,50.43,69785.0,45.6805,45.798,45.4907,45.572,69785.0
2018-03-27 14:30:00,50.45,50.66,50.35,50.35,127583.0,45.5901,45.7799,45.4998,45.4998,127583.0
2018-03-27 15:00:00,50.35,50.39,49.84,49.85,230895.0,45.4998,45.5359,45.0389,45.0479,230895.0
2018-03-27 15:30:00,49.85,50.14,49.54,49.88,477043.0,45.0479,45.31,44.7678,45.075,477043.0
2018-03-28 09:30:00,49.97,50.32,49.4,49.89,70386.0,45.1564,45.4726,44.6413,45.0841,70386.0
2018-03-28 10:00:00,49.94,50.13,49.61,49.69,102082.0,45.1293,45.3009,44.831,44.9033,102082.0
2018-03-28 10:30:00,49.71,49.85,49.07,49.36,104725.0,44.9214,45.0479,44.3431,44.6051,104725.0
2018-03-28 11:00:00,49.41,49.76,49.39,49.54,73124.0,44.6503,44.9666,44.6322,44.7678,73124.0
2018-03-28 11:30:00,49.53,49.91,49.42,49.73,82027.0,44.7587,45.1021,44.6593,44.9395,82027.0
2018-03-28 12:00:00,49.75,50.18,49.7,49.83,70552.0,44.9576,45.3461,44.9124,45.0298,70552.0
2018-03-28 12:30:00,49.84,49.94,49.48,49.48,39156.0,45.0389,45.1293,44.7136,44.7136,39156.0
2018-03-28 13:00:00,49.43,49.87,49.38,49.82,55664.0,44.6684,45.066,44.6232,45.0208,55664.0
2018-03-28 13:30:00,49.82,50.0,49.58,49.95,98435.0,45.0208,45.1835,44.8039,45.1383,98435.0
2018-03-28 14:00:00,49.95,50.11,49.81,49.94,73039.0,45.1383,45.2829,45.0118,45.1293,73039.0
2018-03-28 14:30:00,49.94,50.21,49.88,49.92,60636.0,45.1293,45.3732,45.075,45.1112,60636.0
2018-03-28 15:00:00,49.9,49.98,49.66,49.97,85777.0,45.0931,45.1654,44.8762,45.1564,85777.0
2018-03-28 15:30:00,49.96,50.15,49.89,50.04,314527.0,45.1473,45.319,45.0841,45.2196,314527.0
2018-03-29 09:30:00,50.31,50.73,50.18,50.21,50337.0,45.4636,45.8432,45.3461,45.3732,50337.0
2018-03-29 10:00:00,50.22,50.4,50.07,50.37,64037.0,45.3823,45.5449,45.2467,45.5178,64037.0
2018-03-29 10:30:00,50.38,50.56,50.28,50.54,56963.0,45.5269,45.6895,45.4365,45.6715,56963.0
2018-03-29 11:00:00,50.55,50.64,50.49,50.54,58993.0,45.6805,45.7618,45.6263,45.6715,58993.0
2018-03-29 11:30:00,50.54,50.57,50.45,50.49,60317.0,45.6715,45.6986,45.5901,45.6263,60317.0
2018-03-29 12:00:00,50.49,50.52,50.24,50.38,69809.0,45.6263,45.6534,45.4004,45.5269,69809.0
2018-03-29 12:30:00,50.39,50.41,50.31,50.32,31850.0,45.5359,45.554,45.4636,45.4726,31850.0
2018-03-29 13:00:00,50.32,50.36,50.2,50.34,39427.0,45.4726,45.5088,45.3642,45.4907,39427.0
2018-03-29 13:30:00,50.33,50.63,50.29,50.49,70663.0,45.4817,45.7528,45.4455,45.6263,70663.0
2018-03-29 14:00:00,50.49,50.58,50.39,50.53,69740.0,45.6263,45.7076,45.5359,45.6624,69740.0
2018-03-29 14:30:00,50.52,50.77,50.51,50.55,102987.0,45.6534,45.8793,45.6443,45.6805,102987.0
2018-03-29 15:00:00,50.55,50.74,50.48,50.52,142986.0,45.6805,45.8522,45.6172,45.6534,142986.0
2018-03-29 15:30:00,50.53,50.62,50.41,50.5,416864.0,45.6624,45.7437,45.554,45.6353,416864.0
2018-04-02 09:30:00,50.0,50.28,49.9,50.15,81177.0,45.1835,45.4365,45.0931,45.319,81177.0
2018-04-02 10:00:00,50.15,50.21,49.62,49.66,78779.0,45.319,45.3732,44.8401,44.8762,78779.0
2018-04-02 10:30:00,49.66,49.69,49.14,49.15,147565.0,44.8762,44.9033,44.4063,44.4154,147565.0
2018-04-02 11:00:00,49.17,49.22,48.92,49.22,107329.0,44.4334,44.4786,44.2075,44.4786,107329.0
2018-04-02 11:30:00,49.22,49.22,48.74,49.01,127719.0,44.4786,44.4786,44.0448,44.2888,127719.0
2018-04-02 12:00:00,48.98,48.98,48.59,48.82,92350.0,44.2617,44.2617,43.9093,44.1171,92350.0
2018-04-02 12:30:00,48.86,49.12,48.85,48.95,88560.0,44.1533,44.3882,44.1443,44.2346,88560.0
2018-04-02 13:00:00,48.94,48.99,48.6,48.63,46231.0,44.2256,44.2708,43.9183,43.9454,46231.0
2018-04-02 13:30:00,48.65,48.82,48.49,48.49,52301.0,43.9635,44.1171,43.8189,43.8189,52301.0
2018-04-02 14:00:00,48.46,48.75,48.34,48.63,63217.0,43.7918,44.0539,43.6834,43.9454,63217.0
2018-04-02 14:30:00,48.63,48.87,48.49,48.81,86358.0,43.9454,44.1623,43.8189,44.1081,86358.0
2018-04-02 15:00:00,48.82,48.96,48.71,48.82,186896.0,44.1171,44.2437,44.0177,44.1171,186896.0
2018-04-02 15:30:00,48.84,49.26,48.8,49.13,430385.0,44.1352,44.5148,44.0991,44.3973,430385.0
2018-04-03 09:30:00,49.42,49.62,49.11,49.47,66904.0,44.6593,44.8401,44.3792,44.7045,66904.0
2018-04-03 10:00:00,49.48,49.5,49.01,49.22,86697.0,44.7136,44.7316,44.2888,44.4786,86697.0
2018-04-03 10:30:00,49.22,49.53,49.22,49.49,59789.0,44.4786,44.7587,44.4786,44.7226,59789.0
2018-04-03 11:00:00,49.48,49.72,49.42,49.43,76830.0,44.7136,44.9304,44.6593,44.6684,76830.0
2018-04-03 11:30:00,49.42,49.45,49.11,49.14,74352.0,44.6593,44.6865,44.3792,44.4063,74352.0
2018-04-03 12:00:00,49.15,49.44,49.14,49.23,57137.0,44.4154,44.6774,44.4063,44.4876,57137.0
2018-04-03 12:30:00,49.23,49.38,49.16,49.32,53966.0,44.4876,44.6232,44.4244,44.569,53966.0
2018-04-03 13:00:00,49.3,49.47,49.25,49.37,88834.0,44.5509,44.7045,44.5057,44.6142,88834.0
2018-04-03 13:30:00,49.38,49.42,49.24,49.37,86804.0,44.6232,44.6593,44.4967,44.6142,86804.0
2018-04-03 14:00:00,49.37,49.43,49.23,49.24,116218.0,44.6142,44.6684,44.4876,44.4967,116218.0
2018-04-03 14:30:00,49.24,49.43,49.09,49.37,78924.0,44.4967,44.6684,44.3611,44.6142,78924.0
2018-04-03 15:00:00,49.36,49.76,49.34,49.74,152239.0,44.6051,44.9666,44.587,44.9485,152239.0
2018-04-03 15:30:00,49.75,49.76,49.4,49.62,249911.0,44.9576,44.9666,44.6413,44.8401,249911.0
2018-04-04 09:30:00,48.54,49.18,48.24,49.17,92525.0,43.8641,44.4425,43.593,44.4334,92525.0
2018-04-04 10:00:00,49.14,49.54,49.01,49.07,83809.0,44.4063,44.7678,44.2888,44.3431,83809.0
2018-04-04 10:30:00,49.06,49.33,49.0,49.29,76040.0,44.334,44.578,44.2798,44.5419,76040.0
2018-04-04 11:00:00,49.31,49.45,49.07,49.38,75719.0,44.5599,44.6865,44.3431,44.6232,75719.0
2018-04-04 11:30:00,49.37,49.49,49.2,49.3,116339.0,44.6142,44.7226,44.4605,44.5509,116339.0
2018-04-04 12:00:00,49.3,49.56,49.22,49.46,53509.0,44.5509,44.7859,44.4786,44.6955,53509.0
2018-04-04 12:30:00,49.48,49.66,49.41,49.57,54223.0,44.7136,44.8762,44.6503,44.7949,54223.0
2018-04-04 13:00:00,49.57,49.57,49.1,49.19,67171.0,44.7949,44.7949,44.3702,44.4515,67171.0
2018-04-04 13:30:00,49.19,49.29,49.09,49.15,97567.0,44.4515,44.5419,44.3611,44.4154,97567.0
2018-04-04 14:00:00,49.17,49.43,49.14,49.36,123702.0,44.4334,44.6684,44.4063,44.6051,123702.0
2018-04-04 14:30:00,49.37,49.68,49.36,49.59,130596.0,44.6142,44.8943,44.6051,44.813,130596.0
2018-04-04 15:00:00,49.59,49.63,49.37,49.63,195436.0,44.813,44.8491,44.6142,44.8491,195436.0
2018-04-04 15:30:00,49.64,49.93,49.6,49.82,275378.0,44.8582,45.1202,44.822,45.0208,275378.0
2018-04-05 09:30:00,50.31,50.66,50.06,50.47,76549.0,45.4636,45.7799,45.2377,45.6082,76549.0
2018-04-05 10:00:00,50.47,50.55,50.32,50.4,193866.0,45.6082,45.6805,45.4726,45.5449,193866.0
2018-04-05 10:30:00,50.41,50.54,50.35,50.39,99237.0,45.554,45.6715,45.4998,45.5359,99237.0
2018-04-05 11:00:00,50.39,50.88,50.38,50.67,200370.0,45.5359,45.9787,45.5269,45.7889,200370.0
2018-04-05 11:30:00,50.63,50.86,50.63,50.84,58333.0,45.7528,45.9606,45.7528,45.9426,58333.0
2018-04-05 12:00:00,50.83,50.86,50.67,50.84,62615.0,45.9335,45.9606,45.7889,45.9426,62615.0
2018-04-05 12:30:00,50.84,50.85,50.68,50.83,92024.0,45.9426,45.9516,45.798,45.9335,92024.0
2018-04-05 13:00:00,50.83,50.87,50.47,50.58,106099.0,45.9335,45.9697,45.6082,45.7076,106099.0
2018-04-05 13:30:00,50.57,50.58,50.36,50.5,99615.0,45.6986,45.7076,45.5088,45.6353,99615.0
2018-04-05 14:00:00,50.5,50.72,50.48,50.48,137496.0,45.6353,45.8341,45.6172,45.6172,137496.0
2018-04-05 14:30:00,50.48,50.88,50.48,50.88,102470.0,45.6172,45.9787,45.6172,45.9787,102470.0
2018-04-05 15:00:00,50.88,50.93,50.73,50.88,169034.0,45.9787,46.0239,45.8432,45.9787,169034.0
2018-04-05 15:30:00,50.89,51.72,50.65,50.74,481967.0,45.9877,46.7378,45.7709,45.8522,481967.0
2018-04-06 09:30:00,49.88,50.55,49.79,50.4,92125.0,45.075,45.6805,44.9937,45.5449,92125.0
2018-04-06 10:00:00,50.42,50.66,50.24,50.38,234175.0,45.563,45.7799,45.4004,45.5269,234175.0
2018-04-06 10:30:00,50.38,50.47,49.87,49.89,122711.0,45.5269,45.6082,45.066,45.0841,122711.0
2018-04-06 11:00:00,49.88,50.02,49.63,49.86,142701.0,45.075,45.2015,44.8491,45.057,142701.0
2018-04-06 11:30:00,49.87,50.17,49.81,50.14,116682.0,45.066,45.3371,45.0118,45.31,116682.0
2018-04-06 12:00:00,50.14,50.16,49.6,49.62,132625.0,45.31,45.3281,44.822,44.8401,132625.0
2018-04-06 12:30:00,49.63,50.12,49.63,50.11,107772.0,44.8491,45.2919,44.8491,45.2829,107772.0
2018-04-06 13:00:00,50.09,50.09,49.75,49.97,83144.0,45.2648,45.2648,44.9576,45.1564,83144.0
2018-04-06 13:30:00,49.97,50.01,49.52,49.57,123619.0,45.1564,45.1925,44.7497,44.7949,123619.0
2018-04-06 14:00:00,49.54,49.58,49.3,49.41,160600.0,44.7678,44.8039,44.5509,44.6503,160600.0
2018-04-06 14:30:00,49.4,49.45,49.05,49.15,151461.0,44.6413,44.6865,44.325,44.4154,151461.0
2018-04-06 15:00:00,49.16,49.49,49.0,49.34,210833.0,44.4244,44.7226,44.2798,44.587,210833.0
2018-04-06 15:30:00,49.34,49.78,49.28,49.53,543055.0,44.587,44.9847,44.5328,44.7587,543055.0
2018-04-09 09:30:00,50.11,50.51,50.0,50.47,155677.0,45.2829,45.6443,45.1835,45.6082,155677.0
2018-04-09 10:00:00,50.45,50.48,50.05,50.38,105686.0,45.5901,45.6172,45.2287,45.5269,105686.0
2018-04-09 10:30:00,50.41,50.59,50.29,50.51,177062.0,45.554,45.7166,45.4455,45.6443,177062.0
2018-04-09 11:00:00,50.51,50.8,50.43,50.68,132854.0,45.6443,45.9064,45.572,45.798,132854.0
2018-04-09 11:30:00,50.68,50.89,50.58,50.76,112913.0,45.798,45.9877,45.7076,45.8703,112913.0
2018-04-09 12:00:00,50.75,50.84,50.49,50.65,135207.0,45.8612,45.9426,45.6263,45.7709,135207.0
2018-04-09 12:30:00,50.64,50.64,50.46,50.5,93930.0,45.7618,45.7618,45.5992,45.6353,93930.0
2018-04-09 13:00:00,50.52,50.78,50.52,50.69,85113.0,45.6534,45.8883,45.6534,45.807,85113.0
2018-04-09 13:30:00,50.69,50.76,50.6,50.75,136791.0,45.807,45.8703,45.7257,45.8612,136791.0
2018-04-09 14:00:00,50.75,50.75,50.36,50.38,124236.0,45.8612,45.8612,45.5088,45.5269,124236.0
2018-04-09 14:30:00,50.38,50.53,50.35,50.45,117450.0,45.5269,45.6624,45.4998,45.5901,117450.0
2018-04-09 15:00:00,50.46,50.5,50.06,50.28,233832.0,45.5992,45.6353,45.2377,45.4365,233832.0
2018-04-09 15:30:00,50.28,50.3,49.64,49.69,428225.0,45.4365,45.4546,44.8582,44.9033,428225.0
2018-04-10 09:30:00,50.76,51.19,50.13,50.21,483697.0,45.8703,46.2588,45.3009,45.3732,483697.0
2018-04-10 10:00:00,50.22,50.73,50.0,50.61,366376.0,45.3823,45.8432,45.1835,45.7347,366376.0
2018-04-10 10:30:00,50.62,50.77,50.49,50.52,189930.0,45.7437,45.8793,45.6263,45.6534,189930.0
2018-04-10 11:00:00,50.52,50.79,50.51,50.6,183956.0,45.6534,45.8974,45.6443,45.7257,183956.0
2018-04-10 11:30:00,50.61,50.83,50.53,50.8,184704.0,45.7347,45.9335,45.6624,45.9064,184704.0
2018-04-10 12:00:00,50.83,50.84,50.19,50.3,391408.0,45.9335,45.9426,45.3552,45.4546,391408.0
2018-04-10 12:30:00,50.29,50.57,50.27,50.44,127139.0,45.4455,45.6986,45.4275,45.5811,127139.0
2018-04-10 13:00:00,50.44,50.74,50.36,50.71,98646.0,45.5811,45.8522,45.5088,45.8251,98646.0
2018-04-10 13:30:00,50.7,50.9,50.57,50.87,136157.0,45.816,45.9968,45.6986,45.9697,136157.0
2018-04-10 14:00:00,50.88,50.96,50.71,50.86,128732.0,45.9787,46.051,45.8251,45.9606,128732.0
2018-04-10 14:30:00,50.87,50.97,50.65,50.97,157036.0,45.9697,46.06,45.7709,46.06,157036.0
2018-04-10 15:00:00,50.97,51.0,50.75,50.89,163228.0,46.06,46.0871,45.8612,45.9877,163228.0
2018-04-10 15:30:00,50.9,50.9,50.71,50.8,395172.0,45.9968,45.9968,45.8251,45.9064,395172.0
2018-04-11 09:30:00,50.2,50.63,50.14,50.63,149967.0,45.3642,45.7528,45.31,45.7528,149967.0
2018-04-11 10:00:00,50.64,50.75,50.26,50.52,133348.0,45.7618,45.8612,45.4184,45.6534,133348.0
2018-04-11 10:30:00,50.5,50.62,50.25,50.25,103487.0,45.6353,45.7437,45.4094,45.4094,103487.0
2018-04-11 11:00:00,50.26,50.4,50.13,50.4,53070.0,45.4184,45.5449,45.3009,45.5449,53070.0
2018-04-11 11:30:00,50.39,50.6,50.31,50.52,106829.0,45.5359,45.7257,45.4636,45.6534,106829.0
2018-04-11 12:00:00,50.55,51.15,50.55,51.04,250694.0,45.6805,46.2227,45.6805,46.1233,250694.0
2018-04-11 12:30:00,51.06,51.08,50.74,50.83,74072.0,46.1414,46.1594,45.8522,45.9335,74072.0
2018-04-11 13:00:00,50.85,51.04,50.81,50.94,63312.0,45.9516,46.1233,45.9154,46.0329,63312.0
2018-04-11 13:30:00,50.92,51.13,50.9,51.01,158160.0,46.0148,46.2046,45.9968,46.0962,158160.0
2018-04-11 14:00:00,51.01,51.04,50.8,50.85,83308.0,46.0962,46.1233,45.9064,45.9516,83308.0
2018-04-11 14:30:00,50.83,50.94,50.65,50.76,97069.0,45.9335,46.0329,45.7709,45.8703,97069.0
2018-04-11 15:00:00,50.77,50.77,50.42,50.49,127595.0,45.8793,45.8793,45.563,45.6263,127595.0
2018-04-11 15:30:00,50.49,50.56,50.29,50.34,338125.0,45.6263,45.6895,45.4455,45.4907,338125.0
2018-04-12 09:30:00,50.37,51.03,50.37,50.9,180181.0,45.5178,46.1143,45.5178,45.9968,180181.0
2018-04-12 10:00:00,50.91,51.23,50.8,51.11,78158.0,46.0058,46.295,45.9064,46.1865,78158.0
2018-04-12 10:30:00,51.09,51.19,50.96,51.15,107161.0,46.1685,46.2588,46.051,46.2227,107161.0
2018-04-12 11:00:00,51.14,51.54,51.14,51.47,128908.0,46.2137,46.5751,46.2137,46.5119,128908.0
2018-04-12 11:30:00,51.47,51.54,51.33,51.45,93403.0,46.5119,46.5751,46.3854,46.4938,93403.0
2018-04-12 12:00:00,51.46,51.66,51.46,51.57,85496.0,46.5028,46.6836,46.5028,46.6022,85496.0
2018-04-12 12:30:00,51.58,51.86,51.57,51.75,70148.0,46.6113,46.8643,46.6022,46.7649,70148.0
2018-04-12 13:00:00,51.76,51.91,51.33,51.33,134440.0,46.7739,46.9095,46.3854,46.3854,134440.0
2018-04-12 13:30:00,51.33,51.69,51.29,51.41,156223.0,46.3854,46.7107,46.3492,46.4576,156223.0
2018-04-12 14:00:00,51.42,51.64,51.32,51.63,156460.0,46.4667,46.6655,46.3763,46.6565,156460.0
2018-04-12 14:30:00,51.63,51.7,51.5,51.7,145674.0,46.6565,46.7197,46.539,46.7197,145674.0
2018-04-12 15:00:00,51.7,51.75,51.54,51.65,197637.0,46.7197,46.7649,46.5751,46.6745,197637.0
2018-04-12 15:30:00,51.65,51.65,51.35,51.36,277415.0,46.6745,46.6745,46.4034,46.4125,277415.0
2018-04-13 09:30:00,51.72,51.9,51.44,51.73,82912.0,46.7378,46.9004,46.4848,46.7468,82912.0
2018-04-13 10:00:00,51.68,51.79,51.36,51.46,172847.0,46.7016,46.801,46.4125,46.5028,172847.0
2018-04-13 10:30:00,51.44,51.6,51.36,51.36,76857.0,46.4848,46.6293,46.4125,46.4125,76857.0
2018-04-13 11:00:00,51.33,51.52,51.08,51.49,152176.0,46.3854,46.557,46.1594,46.5299,152176.0
2018-04-13 11:30:00,51.49,51.64,51.41,51.57,47904.0,46.5299,46.6655,46.4576,46.6022,47904.0
2018-04-13 12:00:00,51.57,51.61,51.41,51.5,38795.0,46.6022,46.6384,46.4576,46.539,38795.0
2018-04-13 12:30:00,51.49,51.49,51.23,51.33,44225.0,46.5299,46.5299,46.295,46.3854,44225.0
2018-04-13 13:00:00,51.34,51.48,51.28,51.48,68592.0,46.3944,46.5209,46.3402,46.5209,68592.0
2018-04-13 13:30:00,51.48,51.6,51.45,51.54,78934.0,46.5209,46.6293,46.4938,46.5751,78934.0
2018-04-13 14:00:00,51.54,51.71,51.28,51.38,80150.0,46.5751,46.7287,46.3402,46.4305,80150.0
2018-04-13 14:30:00,51.35,51.47,51.29,51.3,51711.0,46.4034,46.5119,46.3492,46.3582,51711.0
2018-04-13 15:00:00,51.3,51.3,50.94,51.02,75218.0,46.3582,46.3582,46.0329,46.1052,75218.0
2018-04-13 15:30:00,51.02,51.24,50.98,51.19,202074.0,46.1052,46.304,46.0691,46.2588,202074.0
2018-04-16 09:30:00,51.72,51.72,51.23,51.4,77488.0,46.7378,46.7378,46.295,46.4486,77488.0
2018-04-16 10:00:00,51.43,51.92,51.43,51.92,48106.0,46.4757,46.9185,46.4757,46.9185,48106.0
2018-04-16 10:30:00,51.92,51.98,51.69,51.91,84333.0,46.9185,46.9727,46.7107,46.9095,84333.0
2018-04-16 11:00:00,51.93,52.07,51.74,51.97,65285.0,46.9276,47.0541,46.7559,46.9637,65285.0
2018-04-16 11:30:00,51.98,52.0,51.68,51.8,87457.0,46.9727,46.9908,46.7016,46.8101,87457.0
2018-04-16 12:00:00,51.8,51.9,51.77,51.84,67761.0,46.8101,46.9004,46.783,46.8462,67761.0
2018-04-16 12:30:00,51.85,52.05,51.8,52.04,45935.0,46.8553,47.036,46.8101,47.027,45935.0
2018-04-16 13:00:00,52.05,52.17,52.04,52.05,41568.0,47.036,47.1444,47.027,47.036,41568.0
2018-04-16 13:30:00,52.05,52.25,52.05,52.24,46186.0,47.036,47.2167,47.036,47.2077,46186.0
2018-04-16 14:00:00,52.26,52.27,52.04,52.06,76633.0,47.2258,47.2348,47.027,47.045,76633.0
2018-04-16 14:30:00,52.06,52.22,52.05,52.14,85533.0,47.045,47.1896,47.036,47.1173,85533.0
2018-04-16 15:00:00,52.15,52.18,52.08,52.13,129598.0,47.1264,47.1535,47.0631,47.1083,129598.0
2018-04-16 15:30:00,52.12,52.18,51.96,51.99,289667.0,47.0993,47.1535,46.9547,46.9818,289667.0
2018-04-17 09:30:00,52.47,52.57,52.23,52.36,61341.0,47.4155,47.5059,47.1987,47.3161,61341.0
2018-04-17 10:00:00,52.39,52.46,52.21,52.29,88249.0,47.3432,47.4065,47.1806,47.2529,88249.0
2018-04-17 10:30:00,52.3,52.58,52.3,52.46,180908.0,47.2619,47.5149,47.2619,47.4065,180908.0
2018-04-17 11:00:00,52.46,52.59,52.43,52.51,94939.0,47.4065,47.524,47.3794,47.4517,94939.0
2018-04-17 11:30:00,52.51,52.62,52.43,52.56,48061.0,47.4517,47.5511,47.3794,47.4969,48061.0
2018-04-17 12:00:00,52.57,52.66,52.54,52.64,58400.0,47.5059,47.5872,47.4788,47.5692,58400.0
2018-04-17 12:30:00,52.63,52.66,52.5,52.56,51439.0,47.5601,47.5872,47.4426,47.4969,51439.0
2018-04-17 13:00:00,52.55,52.58,52.3,52.4,84721.0,47.4878,47.5149,47.2619,47.3523,84721.0
2018-04-17 13:30:00,52.4,52.44,52.28,52.33,128216.0,47.3523,47.3884,47.2438,47.289,128216.0
2018-04-17 14:00:00,52.33,52.33,52.01,52.04,114942.0,47.289,47.289,46.9998,47.027,114942.0
2018-04-17 14:30:00,52.04,52.07,51.88,51.89,72732.0,47.027,47.0541,46.8824,46.8914,72732.0
2018-04-17 15:00:00,51.89,52.15,51.85,52.07,109311.0,46.8914,47.1264,46.8553,47.0541,109311.0
2018-04-17 15:30:00,52.07,52.22,52.0,52.04,216141.0,47.0541,47.1896,46.9908,47.027,216141.0
2018-04-18 09:30:00,52.68,52.71,52.22,52.67,108991.0,47.6053,47.6324,47.1896,47.5963,108991.0
2018-04-18 10:00:00,52.63,52.82,52.41,52.82,49624.0,47.5601,47.7318,47.3613,47.7318,49624.0
2018-04-18 10:30:00,52.81,52.88,52.67,52.84,120233.0,47.7228,47.786,47.5963,47.7499,120233.0
2018-04-18 11:00:00,52.85,52.95,52.78,52.89,70714.0,47.7589,47.8493,47.6957,47.7951,70714.0
2018-04-18 11:30:00,52.88,52.93,52.76,52.86,96866.0,47.786,47.8312,47.6776,47.768,96866.0
2018-04-18 12:00:00,52.88,52.98,52.82,52.82,77932.0,47.786,47.8764,47.7318,47.7318,77932.0
2018-04-18 12:30:00,52.82,52.82,52.63,52.76,56902.0,47.7318,47.7318,47.5601,47.6776,56902.0
2018-04-18 13:00:00,52.76,52.76,52.61,52.7,52036.0,47.6776,47.6776,47.542,47.6234,52036.0
2018-04-18 13:30:00,52.69,52.81,52.65,52.75,77597.0,47.6143,47.7228,47.5782,47.6686,77597.0
2018-04-18 14:00:00,52.74,52.8,52.65,52.78,55713.0,47.6595,47.7137,47.5782,47.6957,55713.0
2018-04-18 14:30:00,52.78,52.83,52.69,52.74,53294.0,47.6957,47.7409,47.6143,47.6595,53294.0
2018-04-18 15:00:00,52.73,52.82,52.6,52.65,83350.0,47.6505,47.7318,47.533,47.5782,83350.0
2018-04-18 15:30:00,52.65,52.7,52.51,52.56,267540.0,47.5782,47.6234,47.4517,47.4969,267540.0
2018-04-19 09:30:00,52.56,53.38,52.56,53.33,87639.0,47.4969,48.2379,47.4969,48.1927,87639.0
2018-04-19 10:00:00,53.34,53.57,53.18,53.52,149042.0,48.2017,48.4096,48.0571,48.3644,149042.0
2018-04-19 10:30:00,53.51,53.74,53.0,53.44,403619.0,48.3554,48.5632,47.8945,48.2921,403619.0
2018-04-19 11:00:00,53.47,53.51,53.19,53.31,131417.0,48.3192,48.3554,48.0662,48.1746,131417.0
2018-04-19 11:30:00,53.29,53.33,53.23,53.3,81190.0,48.1565,48.1927,48.1023,48.1656,81190.0
2018-04-19 12:00:00,53.31,53.31,53.08,53.16,89793.0,48.1746,48.1746,47.9668,48.0391,89793.0
2018-04-19 12:30:00,53.17,53.23,53.01,53.05,132451.0,48.0481,48.1023,47.9035,47.9397,132451.0
2018-04-19 13:00:00,53.05,53.06,52.87,52.87,53812.0,47.9397,47.9487,47.777,47.777,53812.0
2018-04-19 13:30:00,52.85,53.13,52.82,53.07,181822.0,47.7589,48.012,47.7318,47.9577,181822.0
2018-04-19 14:00:00,53.06,53.08,52.79,52.95,141997.0,47.9487,47.9668,47.7047,47.8493,141997.0
2018-04-19 14:30:00,52.94,53.12,52.92,53.09,76630.0,47.8403,48.0029,47.8222,47.9758,76630.0
2018-04-19 15:00:00,53.08,53.13,52.9,52.9,61021.0,47.9668,48.012,47.8041,47.8041,61021.0
2018-04-19 15:30:00,52.91,53.14,52.88,52.99,326593.0,47.8131,48.021,47.786,47.8854,326593.0
2018-04-20 09:30:00,53.17,53.38,53.0,53.06,138260.0,48.0481,48.2379,47.8945,47.9487,138260.0
2018-04-20 10:00:00,53.08,53.2,52.98,53.02,132081.0,47.9668,48.0752,47.8764,47.9126,132081.0
2018-04-20 10:30:00,53.03,53.04,52.68,52.7,127094.0,47.9216,47.9306,47.6053,47.6234,127094.0
2018-04-20 11:00:00,52.7,52.73,52.19,52.41,186586.0,47.6234,47.6505,47.1625,47.3613,186586.0
2018-04-20 11:30:00,52.42,52.87,52.42,52.8,94703.0,47.3704,47.777,47.3704,47.7137,94703.0
2018-04-20 12:00:00,52.8,52.8,52.66,52.71,65421.0,47.7137,47.7137,47.5872,47.6324,65421.0
2018-04-20 12:30:00,52.71,52.71,52.48,52.55,72683.0,47.6324,47.6324,47.4246,47.4878,72683.0
2018-04-20 13:00:00,52.55,52.66,52.52,52.66,80960.0,47.4878,47.5872,47.4607,47.5872,80960.0
2018-04-20 13:30:00,52.65,52.7,52.58,52.58,62856.0,47.5782,47.6234,47.5149,47.5149,62856.0
2018-04-20 14:00:00,52.57,52.74,52.52,52.7,96782.0,47.5059,47.6595,47.4607,47.6234,96782.0
2018-04-20 14:30:00,52.7,52.71,52.39,52.41,105692.0,47.6234,47.6324,47.3432,47.3613,105692.0
2018-04-20 15:00:00,52.41,52.41,52.26,52.32,120597.0,47.3613,47.3613,47.2258,47.28,120597.0
2018-04-20 15:30:00,52.31,52.53,52.27,52.52,335246.0,47.2709,47.4698,47.2348,47.4607,335246.0
2018-04-23 09:30:00,52.75,53.12,52.74,53.12,45222.0,47.6686,48.0029,47.6595,48.0029,45222.0
2018-04-23 10:00:00,53.17,53.17,52.79,52.91,94614.0,48.0481,48.0481,47.7047,47.8131,94614.0
2018-04-23 10:30:00,52.93,52.96,52.73,52.94,58283.0,47.8312,47.8583,47.6505,47.8403,58283.0
2018-04-23 11:00:00,52.92,53.27,52.86,53.16,76393.0,47.8222,48.1385,47.768,48.0391,76393.0
2018-04-23 11:30:00,53.17,53.27,53.01,53.19,88400.0,48.0481,48.1385,47.9035,48.0662,88400.0
2018-04-23 12:00:00,53.2,53.23,52.97,53.02,44922.0,48.0752,48.1023,47.8674,47.9126,44922.0
2018-04-23 12:30:00,53.0,53.08,52.94,53.05,39414.0,47.8945,47.9668,47.8403,47.9397,39414.0
2018-04-23 13:00:00,53.06,53.13,53.04,53.06,42574.0,47.9487,48.012,47.9306,47.9487,42574.0
2018-04-23 13:30:00,53.07,53.17,52.95,53.16,50278.0,47.9577,48.0481,47.8493,48.0391,50278.0
2018-04-23 14:00:00,53.16,53.16,52.77,52.81,58748.0,48.0391,48.0391,47.6866,47.7228,58748.0
2018-04-23 14:30:00,52.81,52.89,52.74,52.88,103825.0,47.7228,47.7951,47.6595,47.786,103825.0
2018-04-23 15:00:00,52.88,53.11,52.86,53.11,109187.0,47.786,47.9939,47.768,47.9939,109187.0
2018-04-23 15:30:00,53.11,53.14,53.01,53.06,225681.0,47.9939,48.021,47.9035,47.9487,225681.0
2018-04-24 09:30:00,53.4,53.56,53.14,53.56,161427.0,48.2559,48.4005,48.021,48.4005,161427.0
2018-04-24 10:00:00,53.58,53.79,53.39,53.5,134906.0,48.4186,48.6084,48.2469,48.3463,134906.0
2018-04-24 10:30:00,53.49,53.64,53.34,53.45,102301.0,48.3373,48.4728,48.2017,48.3011,102301.0
2018-04-24 11:00:00,53.45,53.59,53.39,53.59,106112.0,48.3011,48.4276,48.2469,48.4276,106112.0
2018-04-24 11:30:00,53.62,53.65,53.5,53.51,70699.0,48.4548,48.4819,48.3463,48.3554,70699.0
2018-04-24 12:00:00,53.5,53.5,52.94,53.02,199145.0,48.3463,48.3463,47.8403,47.9126,199145.0
2018-04-24 12:30:00,52.99,53.04,52.71,52.72,61581.0,47.8854,47.9306,47.6324,47.6415,61581.0
2018-04-24 13:00:00,52.7,52.92,52.66,52.72,35002.0,47.6234,47.8222,47.5872,47.6415,35002.0
2018-04-24 13:30:00,52.73,52.76,52.3,52.37,77559.0,47.6505,47.6776,47.2619,47.3252,77559.0
2018-04-24 14:00:00,52.38,52.52,52.15,52.32,67255.0,47.3342,47.4607,47.1264,47.28,67255.0
2018-04-24 14:30:00,52.32,52.6,52.31,52.55,81060.0,47.28,47.533,47.2709,47.4878,81060.0
2018-04-24 15:00:00,52.56,52.79,52.53,52.67,77350.0,47.4969,47.7047,47.4698,47.5963,77350.0
2018-04-24 15:30:00,52.66,52.73,52.53,52.71,293057.0,47.5872,47.6505,47.4698,47.6324,293057.0
2018-04-25 09:30:00,52.89,53.06,52.25,52.32,207860.0,47.7951,47.9487,47.2167,47.28,207860.0
2018-04-25 10:00:00,52.35,52.89,52.32,52.85,94441.0,47.3071,47.7951,47.28,47.7589,94441.0
2018-04-25 10:30:00,52.85,53.18,52.84,53.07,86163.0,47.7589,48.0571,47.7499,47.9577,86163.0
2018-04-25 11:00:00,53.08,53.14,52.61,52.73,129451.0,47.9668,48.021,47.542,47.6505,129451.0
2018-04-25 11:30:00,52.74,52.8,52.52,52.54,79856.0,47.6595,47.7137,47.4607,47.4788,79856.0
2018-04-25 12:00:00,52.53,52.79,52.51,52.76,67708.0,47.4698,47.7047,47.4517,47.6776,67708.0
2018-04-25 12:30:00,52.75,53.0,52.72,52.86,104485.0,47.6686,47.8945,47.6415,47.768,104485.0
2018-04-25 13:00:00,52.86,52.93,52.78,52.86,45104.0,47.768,47.8312,47.6957,47.768,45104.0
2018-04-25 13:30:00,52.86,52.93,52.77,52.87,80968.0,47.768,47.8312,47.6866,47.777,80968.0
2018-04-25 14:00:00,52.89,52.91,52.72,52.76,66994.0,47.7951,47.8131,47.6415,47.6776,66994.0
2018-04-25 14:30:00,52.77,53.02,52.73,53.01,106212.0,47.6866,47.9126,47.6505,47.9035,106212.0
2018-04-25 15:00:00,53.01,53.02,52.81,52.83,118937.0,47.9035,47.9126,47.7228,47.7409,118937.0
2018-04-25 15:30:00,52.83,52.9,52.55,52.75,252639.0,47.7409,47.8041,47.4878,47.6686,252639.0
2018-04-26 09:30:00,52.72,53.06,52.59,53.05,107216.0,47.6415,47.9487,47.524,47.9397,107216.0
2018-04-26 10:00:00,53.08,53.35,52.97,53.03,114242.0,47.9668,48.2108,47.8674,47.9216,114242.0
2018-04-26 10:30:00,53.04,53.17,52.8,53.12,117446.0,47.9306,48.0481,47.7137,48.0029,117446.0
2018-04-26 11:00:00,53.1,53.17,52.95,53.05,73653.0,47.9848,48.0481,47.8493,47.9397,73653.0
2018-04-26 11:30:00,53.04,53.11,52.85,53.04,87178.0,47.9306,47.9939,47.7589,47.9306,87178.0
2018-04-26 12:00:00,53.03,53.26,53.03,53.11,77324.0,47.9216,48.1294,47.9216,47.9939,77324.0
2018-04-26 12:30:00,53.11,53.13,53.01,53.05,74803.0,47.9939,48.012,47.9035,47.9397,74803.0
2018-04-26 13:00:00,53.06,53.14,53.03,53.05,84250.0,47.9487,48.021,47.9216,47.9397,84250.0
2018-04-26 13:30:00,53.04,53.19,52.99,53.18,72095.0,47.9306,48.0662,47.8854,48.0571,72095.0
2018-04-26 14:00:00,53.18,53.2,52.94,52.97,73563.0,48.0571,48.0752,47.8403,47.8674,73563.0
2018-04-26 14:30:00,52.98,53.03,52.89,52.92,68890.0,47.8764,47.9216,47.7951,47.8222,68890.0
2018-04-26 15:00:00,52.93,53.01,52.82,52.86,102883.0,47.8312,47.9035,47.7318,47.768,102883.0
2018-04-26 15:30:00,52.86,52.9,52.73,52.76,272419.0,47.768,47.8041,47.6505,47.6776,272419.0
2018-04-27 09:30:00,52.69,53.14,52.48,52.78,139821.0,47.6143,48.021,47.4246,47.6957,139821.0
2018-04-27 10:00:00,52.77,53.01,52.61,52.88,119768.0,47.6866,47.9035,47.542,47.786,119768.0
2018-04-27 10:30:00,52.86,52.86,52.32,52.34,102708.0,47.768,47.768,47.28,47.2981,102708.0
2018-04-27 11:00:00,52.37,52.59,52.37,52.59,82519.0,47.3252,47.524,47.3252,47.524,82519.0
2018-04-27 11:30:00,52.6,52.74,52.52,52.7,87170.0,47.533,47.6595,47.4607,47.6234,87170.0
2018-04-27 12:00:00,52.71,52.8,52.65,52.78,69048.0,47.6324,47.7137,47.5782,47.6957,69048.0
2018-04-27 12:30:00,52.8,53.05,52.75,52.98,72106.0,47.7137,47.9397,47.6686,47.8764,72106.0
2018-04-27 13:00:00,52.99,53.06,52.93,52.99,49448.0,47.8854,47.9487,47.8312,47.8854,49448.0
2018-04-27 13:30:00,52.99,53.08,52.96,52.98,55843.0,47.8854,47.9668,47.8583,47.8764,55843.0
2018-04-27 14:00:00,52.99,53.03,52.91,52.99,63439.0,47.8854,47.9216,47.8131,47.8854,63439.0
2018-04-27 14:30:00,52.99,53.13,52.96,53.08,59720.0,47.8854,48.012,47.8583,47.9668,59720.0
2018-04-27 15:00:00,53.09,53.2,52.93,52.98,76408.0,47.9758,48.0752,47.8312,47.8764,76408.0
2018-04-27 15:30:00,52.98,53.01,52.86,52.96,272301.0,47.8764,47.9035,47.768,47.8583,272301.0
2018-04-30 09:30:00,53.02,53.51,52.96,52.97,97427.0,47.9126,48.3554,47.8583,47.8674,97427.0
2018-04-30 10:00:00,52.96,53.12,52.71,52.84,258105.0,47.8583,48.0029,47.6324,47.7499,258105.0
2018-04-30 10:30:00,52.87,53.08,52.87,52.98,78551.0,47.777,47.9668,47.777,47.8764,78551.0
2018-04-30 11:00:00,52.98,53.08,52.91,53.05,77818.0,47.8764,47.9668,47.8131,47.9397,77818.0
2018-04-30 11:30:00,53.05,53.06,52.85,52.89,134436.0,47.9397,47.9487,47.7589,47.7951,134436.0
2018-04-30 12:00:00,52.9,52.9,52.68,52.71,97961.0,47.8041,47.8041,47.6053,47.6324,97961.0
2018-04-30 12:30:00,52.72,52.77,52.57,52.77,101303.0,47.6415,47.6866,47.5059,47.6866,101303.0
2018-04-30 13:00:00,52.77,52.93,52.71,52.9,66593.0,47.6866,47.8312,47.6324,47.8041,66593.0
2018-04-30 13:30:00,52.9,53.02,52.88,53.01,61507.0,47.8041,47.9126,47.786,47.9035,61507.0
2018-04-30 14:00:00,53.01,53.02,52.77,52.85,69285.0,47.9035,47.9126,47.6866,47.7589,69285.0
2018-04-30 14:30:00,52.84,52.88,52.63,52.75,125910.0,47.7499,47.786,47.5601,47.6686,125910.0
2018-04-30 15:00:00,52.74,52.79,52.52,52.57,116747.0,47.6595,47.7047,47.4607,47.5059,116747.0
2018-04-30 15:30:00,52.57,52.63,52.35,52.35,349195.0,47.5059,47.5601,47.3071,47.3071,349195.0
2018-05-01 09:30:00,52.19,52.31,51.91,52.16,112940.0,47.1625,47.2709,46.9095,47.1354,112940.0
2018-05-01 10:00:00,52.16,52.18,51.76,51.94,168898.0,47.1354,47.1535,46.7739,46.9366,168898.0
2018-05-01 10:30:00,51.93,52.14,51.9,51.95,183096.0,46.9276,47.1173,46.9004,46.9456,183096.0
2018-05-01 11:00:00,51.94,51.94,51.71,51.87,130840.0,46.9366,46.9366,46.7287,46.8733,130840.0
2018-05-01 11:30:00,51.87,51.89,51.71,51.72,152907.0,46.8733,46.8914,46.7287,46.7378,152907.0
2018-05-01 12:00:00,51.7,51.82,51.63,51.76,106270.0,46.7197,46.8281,46.6565,46.7739,106270.0
2018-05-01 12:30:00,51.77,51.91,51.69,51.82,88251.0,46.783,46.9095,46.7107,46.8281,88251.0
2018-05-01 13:00:00,51.82,51.82,51.3,51.34,131522.0,46.8281,46.8281,46.3582,46.3944,131522.0
2018-05-01 13:30:00,51.33,51.53,51.28,51.5,244172.0,46.3854,46.5661,46.3402,46.539,244172.0
2018-05-01 14:00:00,51.5,51.84,51.48,51.74,165709.0,46.539,46.8462,46.5209,46.7559,165709.0
2018-05-01 14:30:00,51.75,51.97,51.7,51.81,113792.0,46.7649,46.9637,46.7197,46.8191,113792.0
2018-05-01 15:00:00,51.84,51.87,51.49,51.58,184218.0,46.8462,46.8733,46.5299,46.6113,184218.0
2018-05-01 15:30:00,51.58,51.62,51.45,51.49,703617.0,46.6113,46.6474,46.4938,46.5299,703617.0
2018-05-02 09:30:00,52.42,53.19,52.21,52.9,347691.0,47.3704,48.0662,47.1806,47.8041,347691.0
2018-05-02 10:00:00,52.9,52.99,51.98,52.22,243570.0,47.8041,47.8854,46.9727,47.1896,243570.0
2018-05-02 10:30:00,52.26,52.52,51.95,52.21,305211.0,47.2258,47.4607,46.9456,47.1806,305211.0
2018-05-02 11:00:00,52.24,53.0,52.09,52.69,323468.0,47.2077,47.8945,47.0721,47.6143,323468.0
2018-05-02 11:30:00,52.69,52.95,52.49,52.75,116646.0,47.6143,47.8493,47.4336,47.6686,116646.0
2018-05-02 12:00:00,52.75,52.83,52.37,52.4,143751.0,47.6686,47.7409,47.3252,47.3523,143751.0
2018-05-02 12:30:00,52.39,52.56,52.06,52.15,78547.0,47.3432,47.4969,47.045,47.1264,78547.0
2018-05-02 13:00:00,52.14,52.45,52.0,52.17,107022.0,47.1173,47.3975,46.9908,47.1444,107022.0
2018-05-02 13:30:00,52.21,52.44,52.21,52.38,109644.0,47.1806,47.3884,47.1806,47.3342,109644.0
2018-05-02 14:00:00,52.37,52.54,52.09,52.3,147177.0,47.3252,47.4788,47.0721,47.2619,147177.0
2018-05-02 14:30:00,52.3,52.44,52.22,52.27,125873.0,47.2619,47.3884,47.1896,47.2348,125873.0
2018-05-02 15:00:00,52.29,52.5,52.19,52.2,116052.0,47.2529,47.4426,47.1625,47.1715,116052.0
2018-05-02 15:30:00,52.18,52.18,51.8,51.99,319328.0,47.1535,47.1535,46.8101,46.9818,319328.0
2018-05-03 09:30:00,51.64,51.88,51.25,51.3,207505.0,46.6655,46.8824,46.3131,46.3582,207505.0
2018-05-03 10:00:00,51.28,51.29,50.23,50.49,140462.0,46.3402,46.3492,45.3913,45.6263,140462.0
2018-05-03 10:30:00,50.48,50.5,50.05,50.22,190880.0,45.6172,45.6353,45.2287,45.3823,190880.0
2018-05-03 11:00:00,50.22,50.24,49.69,49.71,189537.0,45.3823,45.4004,44.9033,44.9214,189537.0
2018-05-03 11:30:00,49.72,49.98,49.56,49.76,182486.0,44.9304,45.1654,44.7859,44.9666,182486.0
2018-05-03 12:00:00,49.76,50.19,49.76,49.99,140091.0,44.9666,45.3552,44.9666,45.1744,140091.0
2018-05-03 12:30:00,49.98,50.36,49.91,50.34,108983.0,45.1654,45.5088,45.1021,45.4907,108983.0
2018-05-03 13:00:00,50.34,50.41,50.1,50.35,126753.0,45.4907,45.554,45.2738,45.4998,126753.0
2018-05-03 13:30:00,50.33,50.67,50.28,50.51,133803.0,45.4817,45.7889,45.4365,45.6443,133803.0
2018-05-03 14:00:00,50.53,50.76,50.42,50.67,152005.0,45.6624,45.8703,45.563,45.7889,152005.0
2018-05-03 14:30:00,50.68,51.23,50.66,51.03,234512.0,45.798,46.295,45.7799,46.1143,234512.0
2018-05-03 15:00:00,51.03,51.14,50.95,51.03,192830.0,46.1143,46.2137,46.042,46.1143,192830.0
2018-05-03 15:30:00,51.04,51.09,50.87,51.03,268117.0,46.1233,46.1685,45.9697,46.1143,268117.0
2018-05-04 09:30:00,50.92,51.27,50.71,51.24,69702.0,46.0148,46.3311,45.8251,46.304,69702.0
2018-05-04 10:00:00,51.23,51.57,51.05,51.52,95889.0,46.295,46.6022,46.1323,46.557,95889.0
2018-05-04 10:30:00,51.52,51.91,51.49,51.75,253797.0,46.557,46.9095,46.5299,46.7649,253797.0
2018-05-04 11:00:00,51.76,52.08,51.76,51.97,66088.0,46.7739,47.0631,46.7739,46.9637,66088.0
2018-05-04 11:30:00,51.95,52.02,51.87,51.97,115065.0,46.9456,47.0089,46.8733,46.9637,115065.0
2018-05-04 12:00:00,51.97,52.05,51.9,51.97,83754.0,46.9637,47.036,46.9004,46.9637,83754.0
2018-05-04 12:30:00,51.98,52.02,51.9,51.98,107690.0,46.9727,47.0089,46.9004,46.9727,107690.0
2018-05-04 13:00:00,51.98,52.2,51.95,52.1,77490.0,46.9727,47.1715,46.9456,47.0812,77490.0
2018-05-04 13:30:00,52.11,52.2,52.03,52.2,52354.0,47.0902,47.1715,47.0179,47.1715,52354.0
2018-05-04 14:00:00,52.2,52.3,52.19,52.26,107922.0,47.1715,47.2619,47.1625,47.2258,107922.0
2018-05-04 14:30:00,52.26,52.26,52.12,52.15,68509.0,47.2258,47.2258,47.0993,47.1264,68509.0
2018-05-04 15:00:00,52.15,52.27,52.07,52.15,63312.0,47.1264,47.2348,47.0541,47.1264,63312.0
2018-05-04 15:30:00,52.15,52.16,51.8,51.96,303411.0,47.1264,47.1354,46.8101,46.9547,303411.0
2018-05-07 09:30:00,52.05,52.27,52.02,52.13,73625.0,47.036,47.2348,47.0089,47.1083,73625.0
2018-05-07 10:00:00,52.18,52.24,51.93,52.01,54932.0,47.1535,47.2077,46.9276,46.9998,54932.0
2018-05-07 10:30:00,51.99,52.28,51.79,52.24,55841.0,46.9818,47.2438,46.801,47.2077,55841.0
2018-05-07 11:00:00,52.22,52.33,52.06,52.23,58028.0,47.1896,47.289,47.045,47.1987,58028.0
2018-05-07 11:30:00,52.23,52.23,52.05,52.2,43852.0,47.1987,47.1987,47.036,47.1715,43852.0
2018-05-07 12:00:00,52.23,52.39,52.16,52.35,27281.0,47.1987,47.3432,47.1354,47.3071,27281.0
2018-05-07 12:30:00,52.33,52.45,52.29,52.38,25221.0,47.289,47.3975,47.2529,47.3342,25221.0
2018-05-07 13:00:00,52.4,52.58,52.36,52.56,28036.0,47.3523,47.5149,47.3161,47.4969,28036.0
2018-05-07 13:30:00,52.55,52.66,52.54,52.63,28641.0,47.4878,47.5872,47.4788,47.5601,28641.0
2018-05-07 14:00:00,52.64,52.83,52.62,52.79,40286.0,47.5692,47.7409,47.5511,47.7047,40286.0
2018-05-07 14:30:00,52.79,52.79,52.49,52.52,51313.0,47.7047,47.7047,47.4336,47.4607,51313.0
2018-05-07 15:00:00,52.51,52.62,52.34,52.4,80036.0,47.4517,47.5511,47.2981,47.3523,80036.0
2018-05-07 15:30:00,52.39,52.55,52.29,52.44,171769.0,47.3432,47.4878,47.2529,47.3884,171769.0
2018-05-08 09:30:00,52.29,52.72,52.26,52.62,45048.0,47.2529,47.6415,47.2258,47.5511,45048.0
2018-05-08 10:00:00,52.63,52.9,52.5,52.56,76597.0,47.5601,47.8041,47.4426,47.4969,76597.0
2018-05-08 10:30:00,52.56,52.7,52.45,52.63,76610.0,47.4969,47.6234,47.3975,47.5601,76610.0
2018-05-08 11:00:00,52.64,52.72,52.49,52.53,90377.0,47.5692,47.6415,47.4336,47.4698,90377.0
2018-05-08 11:30:00,52.51,52.7,52.3,52.48,84976.0,47.4517,47.6234,47.2619,47.4246,84976.0
2018-05-08 12:00:00,52.5,52.54,52.39,52.44,43587.0,47.4426,47.4788,47.3432,47.3884,43587.0
2018-05-08 12:30:00,52.46,52.58,52.35,52.44,52941.0,47.4065,47.5149,47.3071,47.3884,52941.0
2018-05-08 13:00:00,52.44,52.59,52.42,52.53,31221.0,47.3884,47.524,47.3704,47.4698,31221.0
2018-05-08 13:30:00,52.56,52.58,52.3,52.34,54150.0,47.4969,47.5149,47.2619,47.2981,54150.0
2018-05-08 14:00:00,52.35,52.41,52.14,52.25,73777.0,47.3071,47.3613,47.1173,47.2167,73777.0
2018-05-08 14:30:00,52.26,52.26,51.98,52.12,80073.0,47.2258,47.2258,46.9727,47.0993,80073.0
2018-05-08 15:00:00,52.14,52.28,52.04,52.17,126323.0,47.1173,47.2438,47.027,47.1444,126323.0
2018-05-08 15:30:00,52.17,52.25,52.06,52.1,321602.0,47.1444,47.2167,47.045,47.0812,321602.0
2018-05-09 09:30:00,52.7,52.8,52.34,52.58,97326.0,47.6234,47.7137,47.2981,47.5149,97326.0
2018-05-09 10:00:00,52.55,52.98,52.5,52.74,78958.0,47.4878,47.8764,47.4426,47.6595,78958.0
2018-05-09 10:30:00,52.73,52.78,52.51,52.59,106623.0,47.6505,47.6957,47.4517,47.524,106623.0
2018-05-09 11:00:00,52.63,52.63,52.43,52.53,87686.0,47.5601,47.5601,47.3794,47.4698,87686.0
2018-05-09 11:30:00,52.55,52.75,52.53,52.68,42285.0,47.4878,47.6686,47.4698,47.6053,42285.0
2018-05-09 12:00:00,52.7,52.95,52.64,52.93,68959.0,47.6234,47.8493,47.5692,47.8312,68959.0
2018-05-09 12:30:00,52.92,53.02,52.87,52.92,38142.0,47.8222,47.9126,47.777,47.8222,38142.0
2018-05-09 13:00:00,52.94,52.97,52.77,52.89,61783.0,47.8403,47.8674,47.6866,47.7951,61783.0
2018-05-09 13:30:00,52.89,52.96,52.75,52.95,59840.0,47.7951,47.8583,47.6686,47.8493,59840.0
2018-05-09 14:00:00,52.95,52.95,52.81,52.86,66101.0,47.8493,47.8493,47.7228,47.768,66101.0
2018-05-09 14:30:00,52.86,52.95,52.83,52.9,58407.0,47.768,47.8493,47.7409,47.8041,58407.0
2018-05-09 15:00:00,52.89,52.9,52.7,52.78,135217.0,47.7951,47.8041,47.6234,47.6957,135217.0
2018-05-09 15:30:00,52.78,52.83,52.66,52.76,224762.0,47.6957,47.7409,47.5872,47.6776,224762.0
2018-05-10 09:30:00,52.52,52.82,52.52,52.59,94331.0,47.4607,47.7318,47.4607,47.524,94331.0
2018-05-10 10:00:00,52.59,52.98,52.59,52.98,89718.0,47.524,47.8764,47.524,47.8764,89718.0
2018-05-10 10:30:00,52.98,53.05,52.9,52.94,74977.0,47.8764,47.9397,47.8041,47.8403,74977.0
2018-05-10 11:00:00,52.93,53.05,52.92,53.0,46592.0,47.8312,47.9397,47.8222,47.8945,46592.0
2018-05-10 11:30:00,53.01,53.11,52.96,53.02,76121.0,47.9035,47.9939,47.8583,47.9126,76121.0
2018-05-10 12:00:00,53.04,53.05,52.94,52.99,68859.0,47.9306,47.9397,47.8403,47.8854,68859.0
2018-05-10 12:30:00,52.99,53.03,52.89,52.94,58047.0,47.8854,47.9216,47.7951,47.8403,58047.0
2018-05-10 13:00:00,52.93,52.99,52.7,52.71,47006.0,47.8312,47.8854,47.6234,47.6324,47006.0
2018-05-10 13:30:00,52.72,52.94,52.72,52.89,56873.0,47.6415,47.8403,47.6415,47.7951,56873.0
2018-05-10 14:00:00,52.89,52.96,52.79,52.88,143361.0,47.7951,47.8583,47.7047,47.786,143361.0
2018-05-10 14:30:00,52.9,52.95,52.64,52.81,91922.0,47.8041,47.8493,47.5692,47.7228,91922.0
2018-05-10 15:00:00,52.82,52.86,52.71,52.75,68477.0,47.7318,47.768,47.6324,47.6686,68477.0
2018-05-10 15:30:00,52.74,52.82,52.55,52.65,297292.0,47.6595,47.7318,47.4878,47.5782,297292.0
2018-05-11 09:30:00,52.73,53.13,52.64,53.1,51293.0,47.6505,48.012,47.5692,47.9848,51293.0
2018-05-11 10:00:00,53.1,53.28,53.08,53.2,54082.0,47.9848,48.1475,47.9668,48.0752,54082.0
2018-05-11 10:30:00,53.2,53.42,53.01,53.18,131340.0,48.0752,48.274,47.9035,48.0571,131340.0
2018-05-11 11:00:00,53.2,53.2,52.94,52.95,119451.0,48.0752,48.0752,47.8403,47.8493,119451.0
2018-05-11 11:30:00,52.96,52.96,52.74,52.79,30464.0,47.8583,47.8583,47.6595,47.7047,30464.0
2018-05-11 12:00:00,52.8,52.83,52.67,52.7,33320.0,47.7137,47.7409,47.5963,47.6234,33320.0
2018-05-11 12:30:00,52.69,52.82,52.68,52.78,24726.0,47.6143,47.7318,47.6053,47.6957,24726.0
2018-05-11 13:00:00,52.77,52.81,52.7,52.77,18763.0,47.6866,47.7228,47.6234,47.6866,18763.0
2018-05-11 13:30:00,52.76,52.79,52.65,52.77,56636.0,47.6776,47.7047,47.5782,47.6866,56636.0
2018-05-11 14:00:00,52.76,52.8,52.61,52.75,52812.0,47.6776,47.7137,47.542,47.6686,52812.0
2018-05-11 14:30:00,52.75,52.8,52.67,52.8,108069.0,47.6686,47.7137,47.5963,47.7137,108069.0
2018-05-11 15:00:00,52.79,52.89,52.78,52.88,76379.0,47.7047,47.7951,47.6957,47.786,76379.0
2018-05-11 15:30:00,52.88,52.9,52.73,52.77,194186.0,47.786,47.8041,47.6505,47.6866,194186.0
2018-05-14 09:30:00,52.86,53.12,52.67,52.99,31428.0,47.768,48.0029,47.5963,47.8854,31428.0
2018-05-14 10:00:00,52.99,52.99,52.65,52.7,85845.0,47.8854,47.8854,47.5782,47.6234,85845.0
2018-05-14 10:30:00,52.74,52.97,52.74,52.81,49138.0,47.6595,47.8674,47.6595,47.7228,49138.0
2018-05-14 11:00:00,52.78,52.95,52.73,52.89,30448.0,47.6957,47.8493,47.6505,47.7951,30448.0
2018-05-14 11:30:00,52.89,52.97,52.84,52.96,42508.0,47.7951,47.8674,47.7499,47.8583,42508.0
2018-05-14 12:00:00,52.97,53.03,52.81,52.82,39793.0,47.8674,47.9216,47.7228,47.7318,39793.0
2018-05-14 12:30:00,52.82,52.89,52.71,52.73,31888.0,47.7318,47.7951,47.6324,47.6505,31888.0
2018-05-14 13:00:00,52.73,52.83,52.64,52.8,30164.0,47.6505,47.7409,47.5692,47.7137,30164.0
2018-05-14 13:30:00,52.81,52.94,52.75,52.92,27208.0,47.7228,47.8403,47.6686,47.8222,27208.0
2018-05-14 14:00:00,52.93,52.96,52.82,52.88,30291.0,47.8312,47.8583,47.7318,47.786,30291.0
2018-05-14 14:30:00,52.88,52.99,52.83,52.87,35240.0,47.786,47.8854,47.7409,47.777,35240.0
2018-05-14 15:00:00,52.86,52.87,52.75,52.75,61802.0,47.768,47.777,47.6686,47.6686,61802.0
2018-05-14 15:30:00,52.75,52.79,52.55,52.62,179678.0,47.6686,47.7047,47.4878,47.5511,179678.0
2018-05-15 09:30:00,52.69,53.27,52.59,52.99,62748.0,47.6143,48.1385,47.524,47.8854,62748.0
2018-05-15 10:00:00,52.99,53.04,52.8,52.95,56206.0,47.8854,47.9306,47.7137,47.8493,56206.0
2018-05-15 10:30:00,52.93,53.27,52.89,53.1,58716.0,47.8312,48.1385,47.7951,47.9848,58716.0
2018-05-15 11:00:00,53.13,53.28,53.12,53.21,163708.0,48.012,48.1475,48.0029,48.0843,163708.0
2018-05-15 11:30:00,53.21,53.27,53.15,53.18,60724.0,48.0843,48.1385,48.03,48.0571,60724.0
2018-05-15 12:00:00,53.17,53.2,53.04,53.09,42682.0,48.0481,48.0752,47.9306,47.9758,42682.0
2018-05-15 12:30:00,53.09,53.66,53.08,53.64,169817.0,47.9758,48.4909,47.9668,48.4728,169817.0
2018-05-15 13:00:00,53.62,53.67,53.35,53.44,144638.0,48.4548,48.4999,48.2108,48.2921,144638.0
2018-05-15 13:30:00,53.42,53.47,53.19,53.22,115875.0,48.274,48.3192,48.0662,48.0933,115875.0
2018-05-15 14:00:00,53.23,53.3,53.14,53.27,66569.0,48.1023,48.1656,48.021,48.1385,66569.0
2018-05-15 14:30:00,53.26,53.4,53.11,53.17,264333.0,48.1294,48.2559,47.9939,48.0481,264333.0
2018-05-15 15:00:00,53.19,53.21,53.0,53.03,77023.0,48.0662,48.0843,47.8945,47.9216,77023.0
2018-05-15 15:30:00,53.03,53.22,53.01,53.19,180178.0,47.9216,48.0933,47.9035,48.0662,180178.0
2018-05-16 09:30:00,53.12,53.29,53.04,53.28,56161.0,48.0029,48.1565,47.9306,48.1475,56161.0
2018-05-16 10:00:00,53.27,53.51,53.12,53.4,63826.0,48.1385,48.3554,48.0029,48.2559,63826.0
2018-05-16 10:30:00,53.4,53.53,53.29,53.37,133102.0,48.2559,48.3734,48.1565,48.2288,133102.0
2018-05-16 11:00:00,53.35,53.35,53.07,53.14,69390.0,48.2108,48.2108,47.9577,48.021,69390.0
2018-05-16 11:30:00,53.13,53.35,53.11,53.35,108893.0,48.012,48.2108,47.9939,48.2108,108893.0
2018-05-16 12:00:00,53.32,53.58,53.3,53.52,45506.0,48.1837,48.4186,48.1656,48.3644,45506.0
2018-05-16 12:30:00,53.53,53.68,53.52,53.62,33320.0,48.3734,48.509,48.3644,48.4548,33320.0
2018-05-16 13:00:00,53.63,53.85,53.63,53.77,110763.0,48.4638,48.6626,48.4638,48.5903,110763.0
2018-05-16 13:30:00,53.79,53.98,53.79,53.9,57993.0,48.6084,48.7801,48.6084,48.7078,57993.0
2018-05-16 14:00:00,53.9,53.96,53.73,53.83,55900.0,48.7078,48.762,48.5542,48.6445,55900.0
2018-05-16 14:30:00,53.82,53.86,53.76,53.79,45928.0,48.6355,48.6716,48.5813,48.6084,45928.0
2018-05-16 15:00:00,53.78,53.78,53.53,53.57,65842.0,48.5993,48.5993,48.3734,48.4096,65842.0
2018-05-16 15:30:00,53.56,53.69,53.54,53.63,167124.0,48.4005,48.518,48.3825,48.4638,167124.0
2018-05-17 09:30:00,53.65,54.45,53.58,54.37,233151.0,48.4819,49.2048,48.4186,49.1325,233151.0
2018-05-17 10:00:00,54.36,54.65,54.3,54.49,225551.0,49.1235,49.3855,49.0693,49.2409,225551.0
2018-05-17 10:30:00,54.48,54.72,54.37,54.61,192720.0,49.2319,49.4488,49.1325,49.3494,192720.0
2018-05-17 11:00:00,54.62,54.65,54.47,54.58,108669.0,49.3584,49.3855,49.2229,49.3223,108669.0
2018-05-17 11:30:00,54.59,54.97,54.55,54.92,88895.0,49.3313,49.6747,49.2952,49.6295,88895.0
2018-05-17 12:00:00,54.92,54.98,54.83,54.91,82121.0,49.6295,49.6837,49.5482,49.6205,82121.0
2018-05-17 12:30:00,54.9,55.06,54.9,55.06,90554.0,49.6115,49.756,49.6115,49.756,90554.0
2018-05-17 13:00:00,55.05,55.22,54.97,55.2,98604.0,49.747,49.9006,49.6747,49.8826,98604.0
2018-05-17 13:30:00,55.2,55.25,54.99,55.04,112362.0,49.8826,49.9277,49.6928,49.738,112362.0
2018-05-17 14:00:00,55.05,55.2,54.89,55.18,124544.0,49.747,49.8826,49.6024,49.8645,124544.0
2018-05-17 14:30:00,55.19,55.22,55.09,55.17,113613.0,49.8735,49.9006,49.7831,49.8554,113613.0
2018-05-17 15:00:00,55.18,55.21,55.09,55.09,137630.0,49.8645,49.8916,49.7831,49.7831,137630.0
2018-05-17 15:30:00,55.08,55.17,55.0,55.13,486981.0,49.7741,49.8554,49.7018,49.8193,486981.0
2018-05-18 09:30:00,54.98,55.27,54.8,55.02,102226.0,49.6837,49.9458,49.5211,49.7199,102226.0
2018-05-18 10:00:00,55.04,55.08,54.72,54.82,124546.0,49.738,49.7741,49.4488,49.5392,124546.0
2018-05-18 10:30:00,54.81,54.82,54.49,54.79,83231.0,49.5301,49.5392,49.2409,49.512,83231.0
2018-05-18 11:00:00,54.8,54.87,54.7,54.74,78361.0,49.5211,49.5843,49.4307,49.4669,78361.0
2018-05-18 11:30:00,54.75,54.85,54.66,54.7,121987.0,49.4759,49.5663,49.3946,49.4307,121987.0
2018-05-18 12:00:00,54.68,54.69,54.15,54.19,111216.0,49.4126,49.4217,48.9337,48.9698,111216.0
2018-05-18 12:30:00,54.18,54.19,54.0,54.01,130928.0,48.9608,48.9698,48.7981,48.8072,130928.0
2018-05-18 13:00:00,54.01,54.04,53.87,53.98,125735.0,48.8072,48.8343,48.6807,48.7801,125735.0
2018-05-18 13:30:00,53.98,53.98,53.69,53.76,166332.0,48.7801,48.7801,48.518,48.5813,166332.0
2018-05-18 14:00:00,53.76,53.82,53.62,53.77,152668.0,48.5813,48.6355,48.4548,48.5903,152668.0
2018-05-18 14:30:00,53.77,53.82,53.73,53.74,117164.0,48.5903,48.6355,48.5542,48.5632,117164.0
2018-05-18 15:00:00,53.75,53.75,53.5,53.52,181343.0,48.5722,48.5722,48.3463,48.3644,181343.0
2018-05-18 15:30:00,53.52,53.52,53.37,53.4,460534.0,48.3644,48.3644,48.2288,48.2559,460534.0
2018-05-21 09:30:00,53.73,54.03,53.62,53.83,114908.0,48.5542,48.8253,48.4548,48.6445,114908.0
2018-05-21 10:00:00,53.76,54.16,53.76,54.14,123258.0,48.5813,48.9427,48.5813,48.9247,123258.0
2018-05-21 10:30:00,54.18,54.37,54.18,54.27,84456.0,48.9608,49.1325,48.9608,49.0421,84456.0
2018-05-21 11:00:00,54.28,54.28,54.12,54.14,158885.0,49.0512,49.0512,48.9066,48.9247,158885.0
2018-05-21 11:30:00,54.15,54.16,54.07,54.13,31592.0,48.9337,48.9427,48.8614,48.9156,31592.0
2018-05-21 12:00:00,54.12,54.12,54.02,54.05,33464.0,48.9066,48.9066,48.8162,48.8433,33464.0
2018-05-21 12:30:00,54.05,54.06,53.95,53.96,28294.0,48.8433,48.8524,48.753,48.762,28294.0
2018-05-21 13:00:00,53.96,54.09,53.96,54.02,30010.0,48.762,48.8795,48.762,48.8162,30010.0
2018-05-21 13:30:00,54.02,54.13,54.02,54.13,38831.0,48.8162,48.9156,48.8162,48.9156,38831.0
2018-05-21 14:00:00,54.12,54.17,54.05,54.08,31727.0,48.9066,48.9518,48.8433,48.8704,31727.0
2018-05-21 14:30:00,54.05,54.13,53.97,54.09,42699.0,48.8433,48.9156,48.771,48.8795,42699.0
2018-05-21 15:00:00,54.08,54.12,53.99,54.04,68032.0,48.8704,48.9066,48.7891,48.8343,68032.0
2018-05-21 15:30:00,54.04,54.04,53.93,53.97,172634.0,48.8343,48.8343,48.7349,48.771,172634.0
2018-05-22 09:30:00,54.12,54.3,54.01,54.25,75947.0,48.9066,49.0693,48.8072,49.0241,75947.0
2018-05-22 10:00:00,54.28,54.46,54.19,54.2,104952.0,49.0512,49.2138,48.9698,48.9789,104952.0
2018-05-22 10:30:00,54.19,54.3,54.04,54.11,88453.0,48.9698,49.0693,48.8343,48.8976,88453.0
2018-05-22 11:00:00,54.12,54.25,54.05,54.12,80450.0,48.9066,49.0241,48.8433,48.9066,80450.0
2018-05-22 11:30:00,54.09,54.29,54.09,54.26,29621.0,48.8795,49.0602,48.8795,49.0331,29621.0
2018-05-22 12:00:00,54.27,54.38,54.26,54.3,133646.0,49.0421,49.1415,49.0331,49.0693,133646.0
2018-05-22 12:30:00,54.3,54.33,54.27,54.3,25716.0,49.0693,49.0964,49.0421,49.0693,25716.0
2018-05-22 13:00:00,54.3,54.35,54.29,54.33,45000.0,49.0693,49.1144,49.0602,49.0964,45000.0
2018-05-22 13:30:00,54.33,54.34,54.23,54.24,27112.0,49.0964,49.1054,49.006,49.015,27112.0
2018-05-22 14:00:00,54.24,54.26,54.2,54.2,62862.0,49.015,49.0331,48.9789,48.9789,62862.0
2018-05-22 14:30:00,54.21,54.25,54.06,54.06,35787.0,48.9879,49.0241,48.8524,48.8524,35787.0
2018-05-22 15:00:00,54.05,54.09,54.0,54.04,50577.0,48.8433,48.8795,48.7981,48.8343,50577.0
2018-05-22 15:30:00,54.04,54.06,53.91,53.96,167481.0,48.8343,48.8524,48.7168,48.762,167481.0
2018-05-23 09:30:00,53.58,53.69,53.17,53.27,82298.0,48.4186,48.518,48.0481,48.1385,82298.0
2018-05-23 10:00:00,53.27,53.33,53.1,53.27,66715.0,48.1385,48.1927,47.9848,48.1385,66715.0
2018-05-23 10:30:00,53.24,53.24,52.89,52.98,54173.0,48.1114,48.1114,47.7951,47.8764,54173.0
2018-05-23 11:00:00,52.98,53.07,52.85,53.07,85681.0,47.8764,47.9577,47.7589,47.9577,85681.0
2018-05-23 11:30:00,53.08,53.22,53.01,53.11,37089.0,47.9668,48.0933,47.9035,47.9939,37089.0
2018-05-23 12:00:00,53.09,53.21,53.04,53.13,39044.0,47.9758,48.0843,47.9306,48.012,39044.0
2018-05-23 12:30:00,53.13,53.3,53.08,53.3,29081.0,48.012,48.1656,47.9668,48.1656,29081.0
2018-05-23 13:00:00,53.28,53.31,53.16,53.28,22044.0,48.1475,48.1746,48.0391,48.1475,22044.0
2018-05-23 13:30:00,53.28,53.33,53.25,53.27,23970.0,48.1475,48.1927,48.1204,48.1385,23970.0
2018-05-23 14:00:00,53.29,53.45,53.24,53.42,102459.0,48.1565,48.3011,48.1114,48.274,102459.0
2018-05-23 14:30:00,53.4,53.41,53.32,53.4,62056.0,48.2559,48.265,48.1837,48.2559,62056.0
2018-05-23 15:00:00,53.4,53.46,53.35,53.4,148836.0,48.2559,48.3102,48.2108,48.2559,148836.0
2018-05-23 15:30:00,53.4,53.43,53.31,53.43,163617.0,48.2559,48.2831,48.1746,48.2831,163617.0
2018-05-24 09:30:00,53.2,53.46,52.91,52.91,79954.0,48.0752,48.3102,47.8131,47.8131,79954.0
2018-05-24 10:00:00,52.99,53.02,52.81,52.84,92063.0,47.8854,47.9126,47.7228,47.7499,92063.0
2018-05-24 10:30:00,52.82,52.87,52.61,52.66,86129.0,47.7318,47.777,47.542,47.5872,86129.0
2018-05-24 11:00:00,52.63,53.1,52.62,53.07,79217.0,47.5601,47.9848,47.5511,47.9577,79217.0
2018-05-24 11:30:00,53.09,53.39,53.07,53.37,49303.0,47.9758,48.2469,47.9577,48.2288,49303.0
2018-05-24 12:00:00,53.37,53.4,53.24,53.36,36909.0,48.2288,48.2559,48.1114,48.2198,36909.0
2018-05-24 12:30:00,53.36,53.4,53.25,53.37,45503.0,48.2198,48.2559,48.1204,48.2288,45503.0
2018-05-24 13:00:00,53.37,53.55,53.37,53.47,25452.0,48.2288,48.3915,48.2288,48.3192,25452.0
2018-05-24 13:30:00,53.46,53.51,53.41,53.47,30211.0,48.3102,48.3554,48.265,48.3192,30211.0
2018-05-24 14:00:00,53.49,53.59,53.42,53.57,61123.0,48.3373,48.4276,48.274,48.4096,61123.0
2018-05-24 14:30:00,53.56,53.58,53.49,53.51,51118.0,48.4005,48.4186,48.3373,48.3554,51118.0
2018-05-24 15:00:00,53.5,53.6,53.47,53.55,42648.0,48.3463,48.4367,48.3192,48.3915,42648.0
2018-05-24 15:30:00,53.55,53.59,53.35,53.37,244334.0,48.3915,48.4276,48.2108,48.2288,244334.0
2018-05-25 09:30:00,53.07,53.27,53.04,53.22,44947.0,47.9668,48.1475,47.9396,48.1023,44947.0
2018-05-25 10:00:00,53.21,53.37,53.16,53.24,34580.0,48.0933,48.2379,48.0481,48.1204,34580.0
2018-05-25 10:30:00,53.26,53.28,53.19,53.27,54897.0,48.1385,48.1566,48.0752,48.1475,54897.0
2018-05-25 11:00:00,53.28,53.45,53.27,53.45,35468.0,48.1566,48.3102,48.1475,48.3102,35468.0
2018-05-25 11:30:00,53.45,53.49,53.24,53.3,66776.0,48.3102,48.3464,48.1204,48.1746,66776.0
2018-05-25 12:00:00,53.29,53.3,53.2,53.24,31571.0,48.1656,48.1746,48.0843,48.1204,31571.0
2018-05-25 12:30:00,53.23,53.25,53.13,53.19,32769.0,48.1114,48.1295,48.021,48.0752,32769.0
2018-05-25 13:00:00,53.18,53.2,53.08,53.11,25703.0,48.0662,48.0843,47.9758,48.0029,25703.0
2018-05-25 13:30:00,53.1,53.1,52.96,53.01,35642.0,47.9939,47.9939,47.8673,47.9125,35642.0
2018-05-25 14:00:00,53.01,53.08,52.95,53.03,56731.0,47.9125,47.9758,47.8583,47.9306,56731.0
2018-05-25 14:30:00,53.03,53.04,52.92,52.97,49210.0,47.9306,47.9396,47.8312,47.8764,49210.0
2018-05-25 15:00:00,52.97,53.19,52.96,53.16,228269.0,47.8764,48.0752,47.8673,48.0481,228269.0
2018-05-25 15:30:00,53.16,53.21,53.08,53.13,182988.0,48.0481,48.0933,47.9758,48.021,182988.0
2018-05-29 09:30:00,52.34,52.45,52.05,52.14,100517.0,47.307,47.4064,47.0448,47.1262,100517.0
2018-05-29 10:00:00,52.14,52.51,52.11,52.36,72334.0,47.1262,47.4606,47.0991,47.325,72334.0
2018-05-29 10:30:00,52.34,52.34,51.76,51.8,153284.0,47.307,47.307,46.7827,46.8189,153284.0
2018-05-29 11:00:00,51.77,51.77,51.33,51.44,118696.0,46.7918,46.7918,46.3941,46.4935,118696.0
2018-05-29 11:30:00,51.44,51.44,50.7,50.72,115775.0,46.4935,46.4935,45.8247,45.8427,115775.0
2018-05-29 12:00:00,50.7,50.91,50.61,50.74,103298.0,45.8247,46.0145,45.7433,45.8608,103298.0
2018-05-29 12:30:00,50.73,51.07,50.71,50.89,87321.0,45.8518,46.1591,45.8337,45.9964,87321.0
2018-05-29 13:00:00,50.87,50.89,50.6,50.66,174770.0,45.9783,45.9964,45.7343,45.7885,174770.0
2018-05-29 13:30:00,50.65,50.65,50.45,50.51,158321.0,45.7795,45.7795,45.5987,45.6529,158321.0
2018-05-29 14:00:00,50.48,50.52,50.27,50.37,78401.0,45.6258,45.662,45.436,45.5264,78401.0
2018-05-29 14:30:00,50.34,50.49,50.17,50.21,106353.0,45.4993,45.6349,45.3456,45.3818,106353.0
2018-05-29 15:00:00,50.2,50.48,50.2,50.28,136117.0,45.3727,45.6258,45.3727,45.4451,136117.0
2018-05-29 15:30:00,50.27,50.54,50.23,50.46,409367.0,45.436,45.6801,45.3999,45.6077,409367.0
2018-05-30 09:30:00,51.34,51.56,51.02,51.22,138887.0,46.4031,46.602,46.1139,46.2947,138887.0
2018-05-30 10:00:00,51.22,51.74,51.21,51.72,183212.0,46.2947,46.7647,46.2856,46.7466,183212.0
2018-05-30 10:30:00,51.72,52.07,51.63,51.94,100626.0,46.7466,47.0629,46.6652,46.9454,100626.0
2018-05-30 11:00:00,51.95,52.08,51.68,51.98,199806.0,46.9545,47.072,46.7104,46.9816,199806.0
2018-05-30 11:30:00,51.99,52.32,51.99,52.16,315028.0,46.9906,47.2889,46.9906,47.1443,315028.0
2018-05-30 12:00:00,52.17,52.37,52.14,52.3,256973.0,47.1533,47.3341,47.1262,47.2708,256973.0
2018-05-30 12:30:00,52.32,52.37,52.19,52.2,156356.0,47.2889,47.3341,47.1714,47.1804,156356.0
2018-05-30 13:00:00,52.2,52.4,52.15,52.29,154586.0,47.1804,47.3612,47.1352,47.2618,154586.0
2018-05-30 13:30:00,52.32,52.51,52.29,52.36,128277.0,47.2889,47.4606,47.2618,47.325,128277.0
2018-05-30 14:00:00,52.36,52.38,52.25,52.35,71239.0,47.325,47.3431,47.2256,47.316,71239.0
2018-05-30 14:30:00,52.34,52.54,52.34,52.42,84617.0,47.307,47.4877,47.307,47.3793,84617.0
2018-05-30 15:00:00,52.42,52.43,52.21,52.25,119349.0,47.3793,47.3883,47.1895,47.2256,119349.0
2018-05-30 15:30:00,52.23,52.24,52.08,52.11,262854.0,47.2075,47.2166,47.072,47.0991,262854.0
2018-05-31 09:30:00,52.1,52.1,51.62,51.79,121753.0,47.09,47.09,46.6562,46.8099,121753.0
2018-05-31 10:00:00,51.72,52.25,51.56,52.23,182855.0,46.7466,47.2256,46.602,47.2075,182855.0
2018-05-31 10:30:00,52.25,52.48,52.04,52.45,117089.0,47.2256,47.4335,47.0358,47.4064,117089.0
2018-05-31 11:00:00,52.45,52.6,52.42,52.59,50533.0,47.4064,47.542,47.3793,47.5329,50533.0
2018-05-31 11:30:00,52.58,52.68,52.42,52.55,46552.0,47.5239,47.6143,47.3793,47.4968,46552.0
2018-05-31 12:00:00,52.52,52.52,52.09,52.19,79924.0,47.4697,47.4697,47.081,47.1714,79924.0
2018-05-31 12:30:00,52.19,52.3,52.12,52.3,54840.0,47.1714,47.2708,47.1081,47.2708,54840.0
2018-05-31 13:00:00,52.31,52.34,52.19,52.22,127004.0,47.2798,47.307,47.1714,47.1985,127004.0
2018-05-31 13:30:00,52.21,52.22,52.01,52.04,55660.0,47.1895,47.1985,47.0087,47.0358,55660.0
2018-05-31 14:00:00,52.04,52.28,51.95,52.21,69997.0,47.0358,47.2527,46.9545,47.1895,69997.0
2018-05-31 14:30:00,52.21,52.23,52.08,52.14,119491.0,47.1895,47.2075,47.072,47.1262,119491.0
2018-05-31 15:00:00,52.14,52.4,52.11,52.25,126660.0,47.1262,47.3612,47.0991,47.2256,126660.0
2018-05-31 15:30:00,52.25,52.25,51.94,51.95,209128.0,47.2256,47.2256,46.9454,46.9545,209128.0
2018-06-01 09:30:00,52.78,52.93,52.4,52.93,278520.0,47.7047,47.8402,47.3612,47.8402,278520.0
2018-06-01 10:00:00,52.91,53.0,52.45,52.55,140387.0,47.8222,47.9035,47.4064,47.4968,140387.0
2018-06-01 10:30:00,52.56,52.88,52.54,52.66,258855.0,47.5058,47.795,47.4877,47.5962,258855.0
2018-06-01 11:00:00,52.68,52.76,52.63,52.68,176866.0,47.6143,47.6866,47.5691,47.6143,176866.0
2018-06-01 11:30:00,52.67,52.75,52.6,52.7,64504.0,47.6052,47.6775,47.542,47.6323,64504.0
2018-06-01 12:00:00,52.7,52.76,52.66,52.7,85758.0,47.6323,47.6866,47.5962,47.6323,85758.0
2018-06-01 12:30:00,52.7,52.74,52.54,52.57,78791.0,47.6323,47.6685,47.4877,47.5148,78791.0
2018-06-01 13:00:00,52.58,52.58,52.41,52.48,44848.0,47.5239,47.5239,47.3702,47.4335,44848.0
2018-06-01 13:30:00,52.48,52.51,52.26,52.28,170877.0,47.4335,47.4606,47.2347,47.2527,170877.0
2018-06-01 14:00:00,52.3,52.32,52.06,52.1,98022.0,47.2708,47.2889,47.0539,47.09,98022.0
2018-06-01 14:30:00,52.12,52.42,52.1,52.36,201112.0,47.1081,47.3793,47.09,47.325,201112.0
2018-06-01 15:00:00,52.35,52.46,52.31,52.44,220213.0,47.316,47.4154,47.2798,47.3973,220213.0
2018-06-01 15:30:00,52.44,52.51,52.38,52.44,520514.0,47.3973,47.4606,47.3431,47.3973,520514.0
2018-06-04 09:30:00,52.92,52.96,52.55,52.78,223770.0,47.8312,47.8673,47.4968,47.7047,223770.0
2018-06-04 10:00:00,52.78,52.87,52.68,52.72,114380.0,47.7047,47.786,47.6143,47.6504,114380.0
2018-06-04 10:30:00,52.69,52.9,52.69,52.9,280256.0,47.6233,47.8131,47.6233,47.8131,280256.0
2018-06-04 11:00:00,52.9,53.01,52.84,52.86,158024.0,47.8131,47.9125,47.7589,47.777,158024.0
2018-06-04 11:30:00,52.86,53.04,52.85,52.99,192381.0,47.777,47.9396,47.7679,47.8945,192381.0
2018-06-04 12:00:00,52.99,53.03,52.79,52.8,113929.0,47.8945,47.9306,47.7137,47.7227,113929.0
2018-06-04 12:30:00,52.81,52.85,52.65,52.7,63510.0,47.7318,47.7679,47.5872,47.6323,63510.0
2018-06-04 13:00:00,52.71,52.84,52.7,52.81,50005.0,47.6414,47.7589,47.6323,47.7318,50005.0
2018-06-04 13:30:00,52.81,52.86,52.73,52.79,61326.0,47.7318,47.777,47.6595,47.7137,61326.0
2018-06-04 14:00:00,52.8,53.02,52.8,53.0,108593.0,47.7227,47.9216,47.7227,47.9035,108593.0
2018-06-04 14:30:00,53.0,53.02,52.88,52.97,77889.0,47.9035,47.9216,47.795,47.8764,77889.0
2018-06-04 15:00:00,52.96,52.99,52.87,52.88,92109.0,47.8673,47.8945,47.786,47.795,92109.0
2018-06-04 15:30:00,52.87,52.98,52.83,52.92,336393.0,47.786,47.8854,47.7498,47.8312,336393.0
2018-06-05 09:30:00,52.79,53.06,52.79,52.91,99929.0,47.7137,47.9577,47.7137,47.8222,99929.0
2018-06-05 10:00:00,52.94,53.47,52.88,53.41,254831.0,47.8493,48.3283,47.795,48.2741,254831.0
2018-06-05 10:30:00,53.41,53.47,52.93,53.03,245349.0,48.2741,48.3283,47.8402,47.9306,245349.0
2018-06-05 11:00:00,53.01,53.01,52.6,52.63,87239.0,47.9125,47.9125,47.542,47.5691,87239.0
2018-06-05 11:30:00,52.64,52.68,52.22,52.22,83049.0,47.5781,47.6143,47.1985,47.1985,83049.0
2018-06-05 12:00:00,52.22,52.37,52.14,52.23,79780.0,47.1985,47.3341,47.1262,47.2075,79780.0
2018-06-05 12:30:00,52.21,52.55,52.13,52.51,60434.0,47.1895,47.4968,47.1172,47.4606,60434.0
2018-06-05 13:00:00,52.51,52.58,52.46,52.46,39394.0,47.4606,47.5239,47.4154,47.4154,39394.0
2018-06-05 13:30:00,52.46,52.69,52.46,52.66,114170.0,47.4154,47.6233,47.4154,47.5962,114170.0
2018-06-05 14:00:00,52.68,52.89,52.64,52.89,51439.0,47.6143,47.8041,47.5781,47.8041,51439.0
2018-06-05 14:30:00,52.89,52.94,52.74,52.77,106938.0,47.8041,47.8493,47.6685,47.6956,106938.0
2018-06-05 15:00:00,52.76,52.81,52.65,52.71,86488.0,47.6866,47.7318,47.5872,47.6414,86488.0
2018-06-05 15:30:00,52.71,52.81,52.66,52.73,239900.0,47.6414,47.7318,47.5962,47.6595,239900.0
2018-06-06 09:30:00,53.27,53.43,52.87,53.12,185860.0,48.1475,48.2921,47.786,48.012,185860.0
2018-06-06 10:00:00,53.13,53.17,52.78,53.02,101558.0,48.021,48.0571,47.7047,47.9216,101558.0
2018-06-06 10:30:00,53.01,53.17,53.01,53.16,100184.0,47.9125,48.0571,47.9125,48.0481,100184.0
2018-06-06 11:00:00,53.16,53.27,53.09,53.22,142322.0,48.0481,48.1475,47.9848,48.1023,142322.0
2018-06-06 11:30:00,53.22,53.41,53.21,53.31,85063.0,48.1023,48.2741,48.0933,48.1837,85063.0
2018-06-06 12:00:00,53.31,53.37,53.2,53.21,97646.0,48.1837,48.2379,48.0843,48.0933,97646.0
2018-06-06 12:30:00,53.21,53.31,53.19,53.19,38143.0,48.0933,48.1837,48.0752,48.0752,38143.0
2018-06-06 13:00:00,53.18,53.26,53.12,53.19,44971.0,48.0662,48.1385,48.012,48.0752,44971.0
2018-06-06 13:30:00,53.19,53.27,53.14,53.24,54256.0,48.0752,48.1475,48.03,48.1204,54256.0
2018-06-06 14:00:00,53.24,53.28,53.18,53.25,68303.0,48.1204,48.1566,48.0662,48.1295,68303.0
2018-06-06 14:30:00,53.25,53.3,53.21,53.27,71986.0,48.1295,48.1746,48.0933,48.1475,71986.0
2018-06-06 15:00:00,53.27,53.33,53.18,53.26,161981.0,48.1475,48.2018,48.0662,48.1385,161981.0
2018-06-06 15:30:00,53.27,53.31,53.17,53.25,184399.0,48.1475,48.1837,48.0571,48.1295,184399.0
2018-06-07 09:30:00,53.36,53.84,53.36,53.75,140736.0,48.2289,48.6627,48.2289,48.5814,140736.0
2018-06-07 10:00:00,53.77,53.98,53.65,53.86,178478.0,48.5995,48.7893,48.491,48.6808,178478.0
2018-06-07 10:30:00,53.87,54.03,53.63,53.93,88825.0,48.6898,48.8345,48.4729,48.7441,88825.0
2018-06-07 11:00:00,53.94,54.05,53.89,53.96,124476.0,48.7531,48.8525,48.7079,48.7712,124476.0
2018-06-07 11:30:00,53.96,53.99,53.86,53.87,102211.0,48.7712,48.7983,48.6808,48.6898,102211.0
2018-06-07 12:00:00,53.87,53.94,53.79,53.89,59642.0,48.6898,48.7531,48.6175,48.7079,59642.0
2018-06-07 12:30:00,53.91,53.91,53.58,53.65,59704.0,48.726,48.726,48.4277,48.491,59704.0
2018-06-07 13:00:00,53.66,53.7,53.56,53.57,47582.0,48.5,48.5362,48.4096,48.4187,47582.0
2018-06-07 13:30:00,53.57,53.58,53.3,53.48,102269.0,48.4187,48.4277,48.1746,48.3373,102269.0
2018-06-07 14:00:00,53.47,53.66,53.43,53.54,69404.0,48.3283,48.5,48.2921,48.3916,69404.0
2018-06-07 14:30:00,53.54,53.59,53.47,53.5,48660.0,48.3916,48.4368,48.3283,48.3554,48660.0
2018-06-07 15:00:00,53.5,53.66,53.42,53.62,87377.0,48.3554,48.5,48.2831,48.4639,87377.0
2018-06-07 15:30:00,53.63,53.78,53.56,53.63,175771.0,48.4729,48.6085,48.4096,48.4729,175771.0
2018-06-08 09:30:00,53.36,53.64,53.09,53.23,72806.0,48.2289,48.482,47.9848,48.1114,72806.0
2018-06-08 10:00:00,53.21,53.44,53.17,53.4,108746.0,48.0933,48.3012,48.0571,48.265,108746.0
2018-06-08 10:30:00,53.4,53.47,53.24,53.31,115571.0,48.265,48.3283,48.1204,48.1837,115571.0
2018-06-08 11:00:00,53.31,53.43,53.23,53.38,38787.0,48.1837,48.2921,48.1114,48.247,38787.0
2018-06-08 11:30:00,53.35,54.67,53.26,53.48,158367.0,48.2198,49.4129,48.1385,48.3373,158367.0
2018-06-08 12:00:00,53.5,53.62,53.48,53.62,85020.0,48.3554,48.4639,48.3373,48.4639,85020.0
2018-06-08 12:30:00,53.63,53.73,53.61,53.73,57947.0,48.4729,48.5633,48.4548,48.5633,57947.0
2018-06-08 13:00:00,53.73,53.75,53.58,53.6,46355.0,48.5633,48.5814,48.4277,48.4458,46355.0
2018-06-08 13:30:00,53.6,53.61,53.42,53.43,64233.0,48.4458,48.4548,48.2831,48.2921,64233.0
2018-06-08 14:00:00,53.46,53.54,53.39,53.43,75774.0,48.3193,48.3916,48.256,48.2921,75774.0
2018-06-08 14:30:00,53.43,53.57,53.39,53.54,40922.0,48.2921,48.4187,48.256,48.3916,40922.0
2018-06-08 15:00:00,53.55,53.6,53.44,53.59,106613.0,48.4006,48.4458,48.3012,48.4368,106613.0
2018-06-08 15:30:00,53.58,53.7,53.49,53.57,174503.0,48.4277,48.5362,48.3464,48.4187,174503.0
2018-06-11 09:30:00,53.66,53.72,53.32,53.51,84478.0,48.5,48.5543,48.1927,48.3645,84478.0
2018-06-11 10:00:00,53.56,53.86,53.56,53.73,56859.0,48.4096,48.6808,48.4096,48.5633,56859.0
2018-06-11 10:30:00,53.73,53.74,53.53,53.54,58672.0,48.5633,48.5723,48.3825,48.3916,58672.0
2018-06-11 11:00:00,53.52,53.53,53.36,53.4,51772.0,48.3735,48.3825,48.2289,48.265,51772.0
2018-06-11 11:30:00,53.39,53.52,53.36,53.45,34197.0,48.256,48.3735,48.2289,48.3102,34197.0
2018-06-11 12:00:00,53.47,53.6,53.42,53.56,34754.0,48.3283,48.4458,48.2831,48.4096,34754.0
2018-06-11 12:30:00,53.56,53.57,53.44,53.53,39466.0,48.4096,48.4187,48.3012,48.3825,39466.0
2018-06-11 13:00:00,53.51,53.55,53.33,53.38,38402.0,48.3645,48.4006,48.2018,48.247,38402.0
2018-06-11 13:30:00,53.37,53.45,53.35,53.41,40662.0,48.2379,48.3102,48.2198,48.2741,40662.0
2018-06-11 14:00:00,53.42,53.42,53.26,53.26,29407.0,48.2831,48.2831,48.1385,48.1385,29407.0
2018-06-11 14:30:00,53.26,53.28,53.16,53.21,39481.0,48.1385,48.1566,48.0481,48.0933,39481.0
2018-06-11 15:00:00,53.22,53.46,53.22,53.45,73666.0,48.1023,48.3193,48.1023,48.3102,73666.0
2018-06-11 15:30:00,53.45,53.45,53.29,53.3,326970.0,48.3102,48.3102,48.1656,48.1746,326970.0
2018-06-12 09:30:00,53.53,53.53,53.2,53.44,79222.0,48.3825,48.3825,48.0843,48.3012,79222.0
2018-06-12 10:00:00,53.43,53.64,53.35,53.38,97449.0,48.2921,48.482,48.2198,48.247,97449.0
2018-06-12 10:30:00,53.37,53.5,53.14,53.4,147991.0,48.2379,48.3554,48.03,48.265,147991.0
2018-06-12 11:00:00,53.4,53.46,53.27,53.38,142442.0,48.265,48.3193,48.1475,48.247,142442.0
2018-06-12 11:30:00,53.39,53.51,53.36,53.42,141960.0,48.256,48.3645,48.2289,48.2831,141960.0
2018-06-12 12:00:00,53.42,53.47,53.34,53.34,70730.0,48.2831,48.3283,48.2108,48.2108,70730.0
2018-06-12 12:30:00,53.34,53.35,53.2,53.24,50697.0,48.2108,48.2198,48.0843,48.1204,50697.0
2018-06-12 13:00:00,53.24,53.32,53.17,53.3,55796.0,48.1204,48.1927,48.0571,48.1746,55796.0
2018-06-12 13:30:00,53.3,53.38,53.1,53.13,86455.0,48.1746,48.247,47.9939,48.021,86455.0
2018-06-12 14:00:00,53.12,53.17,52.93,52.96,52534.0,48.012,48.0571,47.8402,47.8673,52534.0
2018-06-12 14:30:00,52.96,53.04,52.86,52.86,75897.0,47.8673,47.9396,47.777,47.777,75897.0
2018-06-12 15:00:00,52.88,53.13,52.85,53.12,79462.0,47.795,48.021,47.7679,48.012,79462.0
2018-06-12 15:30:00,53.13,53.17,53.05,53.05,215201.0,48.021,48.0571,47.9487,47.9487,215201.0
2018-06-13 09:30:00,53.07,53.32,53.01,53.1,55383.0,47.9668,48.1927,47.9125,47.9939,55383.0
2018-06-13 10:00:00,53.09,53.1,52.83,53.04,85917.0,47.9848,47.9939,47.7498,47.9396,85917.0
2018-06-13 10:30:00,53.02,53.1,52.88,52.9,30946.0,47.9216,47.9939,47.795,47.8131,30946.0
2018-06-13 11:00:00,52.88,52.92,52.5,52.54,71148.0,47.795,47.8312,47.4516,47.4877,71148.0
2018-06-13 11:30:00,52.54,52.54,52.25,52.38,150061.0,47.4877,47.4877,47.2256,47.3431,150061.0
2018-06-13 12:00:00,52.38,52.51,52.3,52.42,199411.0,47.3431,47.4606,47.2708,47.3793,199411.0
2018-06-13 12:30:00,52.42,52.42,52.13,52.17,69860.0,47.3793,47.3793,47.1172,47.1533,69860.0
2018-06-13 13:00:00,52.18,52.44,52.18,52.44,36787.0,47.1623,47.3973,47.1623,47.3973,36787.0
2018-06-13 13:30:00,52.44,52.49,52.18,52.23,80768.0,47.3973,47.4425,47.1623,47.2075,80768.0
2018-06-13 14:00:00,52.24,52.67,52.19,52.65,167875.0,47.2166,47.6052,47.1714,47.5872,167875.0
2018-06-13 14:30:00,52.65,52.89,52.4,52.44,238716.0,47.5872,47.8041,47.3612,47.3973,238716.0
2018-06-13 15:00:00,52.44,52.51,52.31,52.34,164022.0,47.3973,47.4606,47.2798,47.307,164022.0
2018-06-13 15:30:00,52.34,52.36,52.04,52.04,267434.0,47.307,47.325,47.0358,47.0358,267434.0
2018-06-14 09:30:00,52.24,52.24,51.37,51.86,115903.0,47.2166,47.2166,46.4302,46.8731,115903.0
2018-06-14 10:00:00,51.88,52.2,51.86,52.04,112432.0,46.8912,47.1804,46.8731,47.0358,112432.0
2018-06-14 10:30:00,52.03,52.03,51.72,51.72,34709.0,47.0268,47.0268,46.7466,46.7466,34709.0
2018-06-14 11:00:00,51.71,51.82,51.63,51.73,55945.0,46.7375,46.837,46.6652,46.7556,55945.0
2018-06-14 11:30:00,51.74,51.81,51.62,51.77,34684.0,46.7647,46.8279,46.6562,46.7918,34684.0
2018-06-14 12:00:00,51.78,51.84,51.75,51.81,38983.0,46.8008,46.855,46.7737,46.8279,38983.0
2018-06-14 12:30:00,51.8,51.82,51.63,51.67,93576.0,46.8189,46.837,46.6652,46.7014,93576.0
2018-06-14 13:00:00,51.67,51.84,51.65,51.78,74300.0,46.7014,46.855,46.6833,46.8008,74300.0
2018-06-14 13:30:00,51.8,51.85,51.76,51.76,51208.0,46.8189,46.8641,46.7827,46.7827,51208.0
2018-06-14 14:00:00,51.77,51.79,51.67,51.75,113620.0,46.7918,46.8099,46.7014,46.7737,113620.0
2018-06-14 14:30:00,51.75,51.83,51.7,51.76,90579.0,46.7737,46.846,46.7285,46.7827,90579.0
2018-06-14 15:00:00,51.76,51.88,51.72,51.74,146032.0,46.7827,46.8912,46.7466,46.7647,146032.0
2018-06-14 15:30:00,51.73,51.78,51.62,51.67,432896.0,46.7556,46.8008,46.6562,46.7014,432896.0
2018-06-15 09:30:00,51.13,51.41,50.83,50.87,138386.0,46.2133,46.4664,45.9422,45.9783,138386.0
2018-06-15 10:00:00,50.87,50.99,50.45,50.48,128186.0,45.9783,46.0868,45.5987,45.6258,128186.0
2018-06-15 10:30:00,50.47,50.6,50.34,50.52,93585.0,45.6168,45.7343,45.4993,45.662,93585.0
2018-06-15 11:00:00,50.51,50.82,50.51,50.64,182755.0,45.6529,45.9331,45.6529,45.7704,182755.0
2018-06-15 11:30:00,50.63,50.76,50.48,50.76,89511.0,45.7614,45.8789,45.6258,45.8789,89511.0
2018-06-15 12:00:00,50.77,51.04,50.77,50.99,111722.0,45.8879,46.132,45.8879,46.0868,111722.0
2018-06-15 12:30:00,50.99,51.25,50.93,51.25,83774.0,46.0868,46.3218,46.0325,46.3218,83774.0
2018-06-15 13:00:00,51.25,51.42,51.21,51.3,100909.0,46.3218,46.4754,46.2856,46.367,100909.0
2018-06-15 13:30:00,51.29,51.3,51.04,51.06,45741.0,46.3579,46.367,46.132,46.15,45741.0
2018-06-15 14:00:00,51.05,51.32,51.03,51.32,72589.0,46.141,46.385,46.1229,46.385,72589.0
2018-06-15 14:30:00,51.32,51.36,51.22,51.23,83091.0,46.385,46.4212,46.2947,46.3037,83091.0
2018-06-15 15:00:00,51.23,51.25,51.17,51.23,129922.0,46.3037,46.3218,46.2495,46.3037,129922.0
2018-06-15 15:30:00,51.23,51.32,51.19,51.27,289355.0,46.3037,46.385,46.2675,46.3399,289355.0
2018-06-18 09:30:00,50.8,51.01,50.6,50.88,82674.0,45.915,46.1049,45.7343,45.9874,82674.0
2018-06-18 10:00:00,50.87,51.23,50.85,51.13,114941.0,45.9783,46.3037,45.9602,46.2133,114941.0
2018-06-18 10:30:00,51.14,51.51,51.13,51.36,94468.0,46.2224,46.5568,46.2133,46.4212,94468.0
2018-06-18 11:00:00,51.35,51.47,51.2,51.41,83633.0,46.4122,46.5206,46.2766,46.4664,83633.0
2018-06-18 11:30:00,51.41,51.44,51.2,51.2,60289.0,46.4664,46.4935,46.2766,46.2766,60289.0
2018-06-18 12:00:00,51.21,51.34,51.2,51.3,59653.0,46.2856,46.4031,46.2766,46.367,59653.0
2018-06-18 12:30:00,51.3,51.4,51.26,51.4,49897.0,46.367,46.4574,46.3308,46.4574,49897.0
2018-06-18 13:00:00,51.41,51.6,51.39,51.55,26384.0,46.4664,46.6381,46.4483,46.5929,26384.0
2018-06-18 13:30:00,51.55,51.58,51.47,51.47,26993.0,46.5929,46.62,46.5206,46.5206,26993.0
2018-06-18 14:00:00,51.48,51.68,51.48,51.65,69206.0,46.5297,46.7104,46.5297,46.6833,69206.0
2018-06-18 14:30:00,51.66,51.74,51.59,51.59,52311.0,46.6924,46.7647,46.6291,46.6291,52311.0
2018-06-18 15:00:00,51.57,51.76,51.57,51.73,79844.0,46.611,46.7827,46.611,46.7556,79844.0
2018-06-18 15:30:00,51.73,51.74,51.6,51.71,384577.0,46.7556,46.7647,46.6381,46.7375,384577.0
2018-06-19 09:30:00,51.22,51.51,51.14,51.32,90847.0,46.2947,46.5568,46.2224,46.385,90847.0
2018-06-19 10:00:00,51.32,51.36,51.14,51.25,93325.0,46.385,46.4212,46.2224,46.3218,93325.0
2018-06-19 10:30:00,51.26,51.48,51.2,51.36,81059.0,46.3308,46.5297,46.2766,46.4212,81059.0
2018-06-19 11:00:00,51.35,51.49,51.35,51.45,110568.0,46.4122,46.5387,46.4122,46.5025,110568.0
2018-06-19 11:30:00,51.44,51.6,51.38,51.56,102296.0,46.4935,46.6381,46.4393,46.602,102296.0
2018-06-19 12:00:00,51.55,51.56,51.44,51.49,40873.0,46.5929,46.602,46.4935,46.5387,40873.0
2018-06-19 12:30:00,51.49,51.55,51.38,51.43,59426.0,46.5387,46.5929,46.4393,46.4845,59426.0
2018-06-19 13:00:00,51.43,51.43,51.37,51.41,57725.0,46.4845,46.4845,46.4302,46.4664,57725.0
2018-06-19 13:30:00,51.39,51.43,51.29,51.38,91975.0,46.4483,46.4845,46.3579,46.4393,91975.0
2018-06-19 14:00:00,51.38,51.45,51.33,51.4,68702.0,46.4393,46.5025,46.3941,46.4574,68702.0
2018-06-19 14:30:00,51.4,51.45,51.34,51.38,85449.0,46.4574,46.5025,46.4031,46.4393,85449.0
2018-06-19 15:00:00,51.39,51.39,51.15,51.15,110970.0,46.4483,46.4483,46.2314,46.2314,110970.0
2018-06-19 15:30:00,51.15,51.17,50.97,51.07,504270.0,46.2314,46.2495,46.0687,46.1591,504270.0
2018-06-20 09:30:00,51.81,51.81,50.91,50.99,82307.0,46.8279,46.8279,46.0145,46.0868,82307.0
2018-06-20 10:00:00,51.01,51.04,50.57,50.7,143101.0,46.1049,46.132,45.7072,45.8247,143101.0
2018-06-20 10:30:00,50.7,50.73,50.35,50.48,323872.0,45.8247,45.8518,45.5083,45.6258,323872.0
2018-06-20 11:00:00,50.47,50.65,50.31,50.59,119886.0,45.6168,45.7795,45.4722,45.7252,119886.0
2018-06-20 11:30:00,50.58,50.58,50.4,50.46,87576.0,45.7162,45.7162,45.5535,45.6077,87576.0
2018-06-20 12:00:00,50.46,50.54,50.35,50.37,35000.0,45.6077,45.6801,45.5083,45.5264,35000.0
2018-06-20 12:30:00,50.38,50.53,50.38,50.51,47571.0,45.5354,45.671,45.5354,45.6529,47571.0
2018-06-20 13:00:00,50.51,50.51,50.32,50.37,86996.0,45.6529,45.6529,45.4812,45.5264,86996.0
2018-06-20 13:30:00,50.36,50.5,50.29,50.49,87902.0,45.5174,45.6439,45.4541,45.6349,87902.0
2018-06-20 14:00:00,50.49,50.49,50.34,50.37,59950.0,45.6349,45.6349,45.4993,45.5264,59950.0
2018-06-20 14:30:00,50.36,50.37,50.25,50.29,52617.0,45.5174,45.5264,45.4179,45.4541,52617.0
2018-06-20 15:00:00,50.28,50.36,50.24,50.33,72427.0,45.4451,45.5174,45.4089,45.4902,72427.0
2018-06-20 15:30:00,50.34,50.37,49.98,50.0,309583.0,45.4993,45.5264,45.1739,45.192,309583.0
2018-06-21 09:30:00,49.75,50.11,49.61,49.89,145611.0,44.966,45.2914,44.8395,45.0926,145611.0
2018-06-21 10:00:00,49.88,50.01,49.55,49.61,133605.0,45.0835,45.201,44.7852,44.8395,133605.0
2018-06-21 10:30:00,49.59,49.8,49.58,49.59,79596.0,44.8214,45.0112,44.8124,44.8214,79596.0
2018-06-21 11:00:00,49.58,49.81,49.52,49.76,130375.0,44.8124,45.0202,44.7581,44.9751,130375.0
2018-06-21 11:30:00,49.77,49.8,49.64,49.74,125062.0,44.9841,45.0112,44.8666,44.957,125062.0
2018-06-21 12:00:00,49.74,49.75,49.56,49.61,76611.0,44.957,44.966,44.7943,44.8395,76611.0
2018-06-21 12:30:00,49.61,49.65,49.5,49.56,102131.0,44.8395,44.8756,44.7401,44.7943,102131.0
2018-06-21 13:00:00,49.56,49.56,49.39,49.45,96811.0,44.7943,44.7943,44.6406,44.6949,96811.0
2018-06-21 13:30:00,49.45,49.72,49.39,49.6,172244.0,44.6949,44.9389,44.6406,44.8304,172244.0
2018-06-21 14:00:00,49.6,49.62,49.47,49.55,73637.0,44.8304,44.8485,44.7129,44.7852,73637.0
2018-06-21 14:30:00,49.56,49.57,49.37,49.38,140656.0,44.7943,44.8033,44.6226,44.6316,140656.0
2018-06-21 15:00:00,49.37,49.47,49.21,49.26,143989.0,44.6226,44.7129,44.4779,44.5231,143989.0
2018-06-21 15:30:00,49.25,49.4,49.2,49.26,754844.0,44.5141,44.6497,44.4689,44.5231,754844.0
2018-06-22 09:30:00,50.0,50.36,49.73,49.8,139600.0,45.192,45.5174,44.9479,45.0112,139600.0
2018-06-22 10:00:00,49.79,50.0,49.76,49.88,146494.0,45.0022,45.192,44.9751,45.0835,146494.0
2018-06-22 10:30:00,49.9,49.9,49.5,49.58,83496.0,45.1016,45.1016,44.7401,44.8124,83496.0
2018-06-22 11:00:00,49.58,49.63,49.46,49.53,84125.0,44.8124,44.8576,44.7039,44.7672,84125.0
2018-06-22 11:30:00,49.51,49.55,49.45,49.5,52111.0,44.7491,44.7852,44.6949,44.7401,52111.0
2018-06-22 12:00:00,49.5,49.58,49.4,49.4,34266.0,44.7401,44.8124,44.6497,44.6497,34266.0
2018-06-22 12:30:00,49.42,49.45,49.28,49.36,31349.0,44.6678,44.6949,44.5412,44.6135,31349.0
2018-06-22 13:00:00,49.37,49.42,49.34,49.4,52658.0,44.6226,44.6678,44.5954,44.6497,52658.0
2018-06-22 13:30:00,49.4,49.49,49.38,49.45,58989.0,44.6497,44.731,44.6316,44.6949,58989.0
2018-06-22 14:00:00,49.44,49.46,49.29,49.29,59670.0,44.6858,44.7039,44.5503,44.5503,59670.0
2018-06-22 14:30:00,49.3,49.41,49.3,49.36,93252.0,44.5593,44.6587,44.5593,44.6135,93252.0
2018-06-22 15:00:00,49.36,49.36,49.26,49.29,130472.0,44.6135,44.6135,44.5231,44.5503,130472.0
2018-06-22 15:30:00,49.29,49.4,49.14,49.36,559638.0,44.5503,44.6497,44.4147,44.6135,559638.0
2018-06-25 09:30:00,49.05,49.23,48.83,48.86,147153.0,44.3333,44.496,44.1345,44.1616,147153.0
2018-06-25 10:00:00,48.84,49.18,48.8,49.18,160539.0,44.1435,44.4508,44.1074,44.4508,160539.0
2018-06-25 10:30:00,49.18,49.3,49.1,49.13,88196.0,44.4508,44.5593,44.3785,44.4056,88196.0
2018-06-25 11:00:00,49.12,49.14,48.86,48.87,58966.0,44.3966,44.4147,44.1616,44.1706,58966.0
2018-06-25 11:30:00,48.87,48.94,48.75,48.83,77438.0,44.1706,44.2339,44.0622,44.1345,77438.0
2018-06-25 12:00:00,48.84,48.94,48.64,48.94,76666.0,44.1435,44.2339,43.9628,44.2339,76666.0
2018-06-25 12:30:00,48.93,49.12,48.85,49.07,46531.0,44.2249,44.3966,44.1526,44.3514,46531.0
2018-06-25 13:00:00,49.08,49.18,49.02,49.16,84839.0,44.3604,44.4508,44.3062,44.4328,84839.0
2018-06-25 13:30:00,49.16,49.41,49.15,49.29,56387.0,44.4328,44.6587,44.4237,44.5503,56387.0
2018-06-25 14:00:00,49.28,49.3,49.04,49.06,65154.0,44.5412,44.5593,44.3243,44.3424,65154.0
2018-06-25 14:30:00,49.05,49.05,48.8,48.88,110870.0,44.3333,44.3333,44.1074,44.1797,110870.0
2018-06-25 15:00:00,48.89,48.97,48.85,48.89,93553.0,44.1887,44.261,44.1526,44.1887,93553.0
2018-06-25 15:30:00,48.88,49.28,48.83,49.13,250131.0,44.1797,44.5412,44.1345,44.4056,250131.0
2018-06-26 09:30:00,49.24,49.7,48.94,49.12,189524.0,44.5051,44.9208,44.2339,44.3966,189524.0
2018-06-26 10:00:00,49.18,49.34,49.05,49.23,79127.0,44.4508,44.5954,44.3333,44.496,79127.0
2018-06-26 10:30:00,49.24,49.28,48.99,49.09,99693.0,44.5051,44.5412,44.2791,44.3695,99693.0
2018-06-26 11:00:00,49.08,49.26,49.05,49.17,43820.0,44.3604,44.5231,44.3333,44.4418,43820.0
2018-06-26 11:30:00,49.14,49.19,49.01,49.09,65324.0,44.4147,44.4599,44.2972,44.3695,65324.0
2018-06-26 12:00:00,49.09,49.18,49.02,49.08,111275.0,44.3695,44.4508,44.3062,44.3604,111275.0
2018-06-26 12:30:00,49.09,49.13,49.01,49.07,41459.0,44.3695,44.4056,44.2972,44.3514,41459.0
2018-06-26 13:00:00,49.06,49.16,49.03,49.13,63846.0,44.3424,44.4328,44.3153,44.4056,63846.0
2018-06-26 13:30:00,49.13,49.13,49.01,49.07,47925.0,44.4056,44.4056,44.2972,44.3514,47925.0
2018-06-26 14:00:00,49.08,49.25,49.05,49.23,60216.0,44.3604,44.5141,44.3333,44.496,60216.0
2018-06-26 14:30:00,49.22,49.3,49.12,49.13,85964.0,44.487,44.5593,44.3966,44.4056,85964.0
2018-06-26 15:00:00,49.12,49.2,49.05,49.16,154421.0,44.3966,44.4689,44.3333,44.4328,154421.0
2018-06-26 15:30:00,49.16,49.26,49.06,49.09,262582.0,44.4328,44.5231,44.3424,44.3695,262582.0
2018-06-27 09:30:00,48.95,49.24,48.3,49.18,57327.0,44.2429,44.5051,43.6555,44.4508,57327.0
2018-06-27 10:00:00,49.19,49.29,48.81,48.81,61491.0,44.4599,44.5503,44.1164,44.1164,61491.0
2018-06-27 10:30:00,48.75,49.14,48.74,48.97,58054.0,44.0622,44.4147,44.0531,44.261,58054.0
2018-06-27 11:00:00,48.97,49.05,48.77,48.9,110668.0,44.261,44.3333,44.0803,44.1978,110668.0
2018-06-27 11:30:00,48.89,49.05,48.85,49.0,52642.0,44.1887,44.3333,44.1526,44.2881,52642.0
2018-06-27 12:00:00,48.99,49.09,48.98,49.01,63075.0,44.2791,44.3695,44.2701,44.2972,63075.0
2018-06-27 12:30:00,48.99,49.02,48.79,48.8,42522.0,44.2791,44.3062,44.0983,44.1074,42522.0
2018-06-27 13:00:00,48.78,48.85,48.47,48.54,70180.0,44.0893,44.1526,43.8091,43.8724,70180.0
2018-06-27 13:30:00,48.56,48.62,48.34,48.37,60907.0,43.8904,43.9447,43.6916,43.7187,60907.0
2018-06-27 14:00:00,48.35,48.39,48.13,48.15,69313.0,43.7006,43.7368,43.5018,43.5199,69313.0
2018-06-27 14:30:00,48.14,48.24,47.95,47.97,97066.0,43.5108,43.6012,43.3391,43.3572,97066.0
2018-06-27 15:00:00,47.97,48.01,47.81,47.98,147031.0,43.3572,43.3933,43.2126,43.3662,147031.0
2018-06-27 15:30:00,47.98,47.99,47.63,47.68,339534.0,43.3662,43.3753,43.0499,43.0951,339534.0
2018-06-28 09:30:00,47.56,47.82,46.98,47.04,163372.0,42.9866,43.2216,42.4624,42.5166,163372.0
2018-06-28 10:00:00,47.06,47.07,46.54,46.68,264234.0,42.5347,42.5437,42.0647,42.1912,264234.0
2018-06-28 10:30:00,46.67,47.41,46.46,47.36,331009.0,42.1822,42.851,41.9924,42.8058,331009.0
2018-06-28 11:00:00,47.37,47.64,47.23,47.44,238343.0,42.8149,43.0589,42.6883,42.8781,238343.0
2018-06-28 11:30:00,47.44,47.53,47.24,47.41,114412.0,42.8781,42.9595,42.6974,42.851,114412.0
2018-06-28 12:00:00,47.42,47.45,47.03,47.11,70215.0,42.8601,42.8872,42.5076,42.5799,70215.0
2018-06-28 12:30:00,47.1,47.19,47.07,47.13,86945.0,42.5708,42.6522,42.5437,42.598,86945.0
2018-06-28 13:00:00,47.14,47.21,47.09,47.11,113934.0,42.607,42.6703,42.5618,42.5799,113934.0
2018-06-28 13:30:00,47.11,47.25,46.99,47.23,148750.0,42.5799,42.7064,42.4714,42.6883,148750.0
2018-06-28 14:00:00,47.22,47.23,47.06,47.08,117477.0,42.6793,42.6883,42.5347,42.5528,117477.0
2018-06-28 14:30:00,47.08,47.32,47.0,47.31,150245.0,42.5528,42.7697,42.4805,42.7606,150245.0
2018-06-28 15:00:00,47.31,47.45,47.24,47.26,127376.0,42.7606,42.8872,42.6974,42.7155,127376.0
2018-06-28 15:30:00,47.27,47.28,47.07,47.14,466741.0,42.7245,42.7335,42.5437,42.607,466741.0
2018-06-29 09:30:00,47.66,47.68,47.1,47.38,50855.0,43.077,43.0951,42.5708,42.8239,50855.0
2018-06-29 10:00:00,47.36,47.78,47.34,47.72,128459.0,42.8058,43.1855,42.7878,43.1312,128459.0
2018-06-29 10:30:00,47.73,48.13,47.73,48.08,71854.0,43.1403,43.5018,43.1403,43.4566,71854.0
2018-06-29 11:00:00,48.11,48.25,48.09,48.15,66600.0,43.4837,43.6103,43.4656,43.5199,66600.0
2018-06-29 11:30:00,48.13,48.2,47.83,47.84,70564.0,43.5018,43.5651,43.2306,43.2397,70564.0
2018-06-29 12:00:00,47.83,47.88,47.78,47.84,34099.0,43.2306,43.2758,43.1855,43.2397,34099.0
2018-06-29 12:30:00,47.83,47.83,47.61,47.68,32457.0,43.2306,43.2306,43.0318,43.0951,32457.0
2018-06-29 13:00:00,47.69,47.78,47.65,47.67,28825.0,43.1041,43.1855,43.068,43.086,28825.0
2018-06-29 13:30:00,47.67,47.72,47.51,47.54,38057.0,43.086,43.1312,42.9414,42.9685,38057.0
2018-06-29 14:00:00,47.54,47.6,47.48,47.53,40289.0,42.9685,43.0228,42.9143,42.9595,40289.0
2018-06-29 14:30:00,47.52,47.52,47.42,47.5,41163.0,42.9505,42.9505,42.8601,42.9324,41163.0
2018-06-29 15:00:00,47.51,47.57,47.27,47.33,74749.0,42.9414,42.9956,42.7245,42.7787,74749.0
2018-06-29 15:30:00,47.32,47.32,47.0,47.0,249929.0,42.7697,42.7697,42.4805,42.4805,249929.0
2018-07-02 09:30:00,46.6,46.91,46.57,46.8,68328.0,42.1189,42.3991,42.0918,42.2997,68328.0
2018-07-02 10:00:00,46.8,47.01,46.71,47.01,63799.0,42.2997,42.4895,42.2183,42.4895,63799.0
2018-07-02 10:30:00,47.02,47.2,46.95,47.2,65283.0,42.4985,42.6612,42.4353,42.6612,65283.0
2018-07-02 11:00:00,47.2,47.28,47.07,47.2,49309.0,42.6612,42.7335,42.5437,42.6612,49309.0
2018-07-02 11:30:00,47.2,47.26,47.11,47.23,82709.0,42.6612,42.7155,42.5799,42.6883,82709.0
2018-07-02 12:00:00,47.23,47.24,47.13,47.16,56185.0,42.6883,42.6974,42.598,42.6251,56185.0
2018-07-02 12:30:00,47.15,47.17,47.08,47.15,35067.0,42.616,42.6341,42.5528,42.616,35067.0
2018-07-02 13:00:00,47.15,47.17,46.98,47.0,46107.0,42.616,42.6341,42.4624,42.4805,46107.0
2018-07-02 13:30:00,46.99,47.32,46.97,47.12,91008.0,42.4714,42.7697,42.4533,42.5889,91008.0
2018-07-02 14:00:00,47.1,47.14,47.03,47.04,27943.0,42.5708,42.607,42.5076,42.5166,27943.0
2018-07-02 14:30:00,47.05,47.09,46.93,47.0,79420.0,42.5257,42.5618,42.4172,42.4805,79420.0
2018-07-02 15:00:00,46.99,47.19,46.96,47.18,60603.0,42.4714,42.6522,42.4443,42.6431,60603.0
2018-07-02 15:30:00,47.18,47.22,47.05,47.21,138190.0,42.6431,42.6793,42.5257,42.6703,138190.0
2018-07-03 09:30:00,47.45,47.54,47.27,47.27,62967.0,42.8872,42.9685,42.7245,42.7245,62967.0
2018-07-03 10:00:00,47.27,47.31,47.06,47.3,70370.0,42.7245,42.7606,42.5347,42.7516,70370.0
2018-07-03 10:30:00,47.24,47.51,47.15,47.17,45870.0,42.6974,42.9414,42.616,42.6341,45870.0
2018-07-03 11:00:00,47.21,47.36,47.15,47.22,50520.0,42.6703,42.8058,42.616,42.6793,50520.0
2018-07-03 11:30:00,47.23,47.36,47.09,47.18,44157.0,42.6883,42.8058,42.5618,42.6431,44157.0
2018-07-03 12:00:00,47.19,47.25,47.15,47.15,54261.0,42.6522,42.7064,42.616,42.616,54261.0
2018-07-03 12:30:00,47.16,47.16,46.77,46.95,149261.0,42.6251,42.6251,42.2726,42.4353,149261.0
2018-07-05 09:30:00,47.27,47.39,47.05,47.27,83728.0,42.7245,42.833,42.5257,42.7245,83728.0
2018-07-05 10:00:00,47.27,47.36,47.13,47.21,48105.0,42.7245,42.8058,42.598,42.6703,48105.0
2018-07-05 10:30:00,47.2,47.25,47.03,47.03,60419.0,42.6612,42.7064,42.5076,42.5076,60419.0
2018-07-05 11:00:00,47.02,47.15,46.98,47.12,52919.0,42.4985,42.616,42.4624,42.5889,52919.0
2018-07-05 11:30:00,47.12,47.22,47.11,47.16,31370.0,42.5889,42.6793,42.5799,42.6251,31370.0
2018-07-05 12:00:00,47.16,47.24,47.01,47.07,44273.0,42.6251,42.6974,42.4895,42.5437,44273.0
2018-07-05 12:30:00,47.07,47.14,47.02,47.04,48963.0,42.5437,42.607,42.4985,42.5166,48963.0
2018-07-05 13:00:00,47.04,47.16,47.03,47.11,54502.0,42.5166,42.6251,42.5076,42.5799,54502.0
2018-07-05 13:30:00,47.11,47.11,46.88,46.92,53244.0,42.5799,42.5799,42.372,42.4082,53244.0
2018-07-05 14:00:00,46.95,46.99,46.75,46.88,41998.0,42.4353,42.4714,42.2545,42.372,41998.0
2018-07-05 14:30:00,46.89,46.92,46.83,46.85,32033.0,42.381,42.4082,42.3268,42.3449,32033.0
2018-07-05 15:00:00,46.85,46.94,46.77,46.79,69976.0,42.3449,42.4262,42.2726,42.2907,69976.0
2018-07-05 15:30:00,46.78,46.84,46.7,46.82,258439.0,42.2816,42.3358,42.2093,42.3178,258439.0
2018-07-06 09:30:00,46.42,46.82,46.21,46.79,59269.0,41.9562,42.3178,41.7664,42.2907,59269.0
2018-07-06 10:00:00,46.8,47.09,46.66,47.07,67854.0,42.2997,42.5618,42.1732,42.5437,67854.0
2018-07-06 10:30:00,47.07,47.2,46.97,47.18,69485.0,42.5437,42.6612,42.4533,42.6431,69485.0
2018-07-06 11:00:00,47.19,47.31,47.15,47.2,41582.0,42.6522,42.7606,42.616,42.6612,41582.0
2018-07-06 11:30:00,47.2,47.32,47.16,47.2,37907.0,42.6612,42.7697,42.6251,42.6612,37907.0
2018-07-06 12:00:00,47.21,47.32,47.19,47.29,49102.0,42.6703,42.7697,42.6522,42.7426,49102.0
2018-07-06 12:30:00,47.28,47.3,47.13,47.17,58518.0,42.7335,42.7516,42.598,42.6341,58518.0
2018-07-06 13:00:00,47.18,47.21,47.12,47.14,59572.0,42.6431,42.6703,42.5889,42.607,59572.0
2018-07-06 13:30:00,47.15,47.2,47.12,47.16,38609.0,42.616,42.6612,42.5889,42.6251,38609.0
2018-07-06 14:00:00,47.15,47.15,47.09,47.14,36132.0,42.616,42.616,42.5618,42.607,36132.0
2018-07-06 14:30:00,47.13,47.14,47.04,47.11,50051.0,42.598,42.607,42.5166,42.5799,50051.0
2018-07-06 15:00:00,47.12,47.19,47.04,47.12,60967.0,42.5889,42.6522,42.5166,42.5889,60967.0
2018-07-06 15:30:00,47.11,47.12,47.02,47.08,176949.0,42.5799,42.5889,42.4985,42.5528,176949.0
2018-07-09 09:30:00,47.49,48.21,47.4,48.21,112970.0,42.9233,43.5741,42.842,43.5741,112970.0
2018-07-09 10:00:00,48.21,48.4,48.07,48.34,88103.0,43.5741,43.7458,43.4476,43.6916,88103.0
2018-07-09 10:30:00,48.34,48.62,48.32,48.59,93567.0,43.6916,43.9447,43.6735,43.9176,93567.0
2018-07-09 11:00:00,48.59,48.74,48.49,48.56,67743.0,43.9176,44.0531,43.8272,43.8904,67743.0
2018-07-09 11:30:00,48.55,48.69,48.49,48.68,54885.0,43.8814,44.0079,43.8272,43.9989,54885.0
2018-07-09 12:00:00,48.68,48.82,48.65,48.77,46222.0,43.9989,44.1254,43.9718,44.0803,46222.0
2018-07-09 12:30:00,48.78,48.78,48.68,48.68,49182.0,44.0893,44.0893,43.9989,43.9989,49182.0
2018-07-09 13:00:00,48.69,48.86,48.68,48.82,70040.0,44.0079,44.1616,43.9989,44.1254,70040.0
2018-07-09 13:30:00,48.82,48.94,48.73,48.79,66282.0,44.1254,44.2339,44.0441,44.0983,66282.0
2018-07-09 14:00:00,48.79,49.1,48.79,49.08,101173.0,44.0983,44.3785,44.0983,44.3604,101173.0
2018-07-09 14:30:00,49.07,49.19,49.03,49.05,90179.0,44.3514,44.4599,44.3153,44.3333,90179.0
2018-07-09 15:00:00,49.04,49.06,48.76,48.79,100413.0,44.3243,44.3424,44.0712,44.0983,100413.0
2018-07-09 15:30:00,48.79,48.96,48.73,48.89,305715.0,44.0983,44.252,44.0441,44.1887,305715.0
2018-07-10 09:30:00,49.01,49.24,48.77,48.9,56850.0,44.2972,44.5051,44.0803,44.1978,56850.0
2018-07-10 10:00:00,48.91,48.92,48.62,48.76,79472.0,44.2068,44.2158,43.9447,44.0712,79472.0
2018-07-10 10:30:00,48.74,48.98,48.63,48.96,69873.0,44.0531,44.2701,43.9537,44.252,69873.0
2018-07-10 11:00:00,48.97,49.06,48.86,48.9,93690.0,44.261,44.3424,44.1616,44.1978,93690.0
2018-07-10 11:30:00,48.9,48.99,48.77,48.81,56880.0,44.1978,44.2791,44.0803,44.1164,56880.0
2018-07-10 12:00:00,48.81,48.83,48.63,48.68,33814.0,44.1164,44.1345,43.9537,43.9989,33814.0
2018-07-10 12:30:00,48.68,48.69,48.37,48.46,33645.0,43.9989,44.0079,43.7187,43.8001,33645.0
2018-07-10 13:00:00,48.45,48.49,47.92,48.09,381009.0,43.791,43.8272,43.312,43.4656,381009.0
2018-07-10 13:30:00,48.08,48.32,48.02,48.28,168880.0,43.4566,43.6735,43.4024,43.6374,168880.0
2018-07-10 14:00:00,48.28,48.3,48.18,48.3,69824.0,43.6374,43.6555,43.547,43.6555,69824.0
2018-07-10 14:30:00,48.3,48.34,48.2,48.3,139249.0,43.6555,43.6916,43.5651,43.6555,139249.0
2018-07-10 15:00:00,48.3,48.42,48.23,48.37,92857.0,43.6555,43.7639,43.5922,43.7187,92857.0
2018-07-10 15:30:00,48.38,48.5,48.36,48.37,209327.0,43.7278,43.8362,43.7097,43.7187,209327.0
2018-07-11 09:30:00,47.9,48.18,47.65,47.98,171196.0,43.2939,43.547,43.068,43.3662,171196.0
2018-07-11 10:00:00,48.03,48.09,47.75,47.83,41551.0,43.4114,43.4656,43.1583,43.2306,41551.0
2018-07-11 10:30:00,47.87,48.02,47.68,47.81,112892.0,43.2668,43.4024,43.0951,43.2126,112892.0
2018-07-11 11:00:00,47.79,47.94,47.75,47.79,32895.0,43.1945,43.3301,43.1583,43.1945,32895.0
2018-07-11 11:30:00,47.79,47.8,47.59,47.59,47358.0,43.1945,43.2035,43.0137,43.0137,47358.0
2018-07-11 12:00:00,47.6,47.85,47.56,47.81,23057.0,43.0228,43.2487,42.9866,43.2126,23057.0
2018-07-11 12:30:00,47.85,47.93,47.78,47.78,29738.0,43.2487,43.321,43.1855,43.1855,29738.0
2018-07-11 13:00:00,47.79,47.8,47.62,47.7,41817.0,43.1945,43.2035,43.0408,43.1131,41817.0
2018-07-11 13:30:00,47.69,47.77,47.44,47.45,30691.0,43.1041,43.1764,42.8781,42.8872,30691.0
2018-07-11 14:00:00,47.44,47.58,47.28,47.58,50793.0,42.8781,43.0047,42.7335,43.0047,50793.0
2018-07-11 14:30:00,47.56,47.7,47.56,47.65,38841.0,42.9866,43.1131,42.9866,43.068,38841.0
2018-07-11 15:00:00,47.64,47.76,47.63,47.68,89370.0,43.0589,43.1674,43.0499,43.0951,89370.0
2018-07-11 15:30:00,47.68,47.79,47.55,47.63,480226.0,43.0951,43.1945,42.9776,43.0499,480226.0
2018-07-12 09:30:00,48.02,48.16,47.29,47.31,63940.0,43.4024,43.5289,42.7426,42.7606,63940.0
2018-07-12 10:00:00,47.32,47.55,47.31,47.42,73679.0,42.7697,42.9776,42.7606,42.8601,73679.0
2018-07-12 10:30:00,47.43,47.43,47.05,47.15,113041.0,42.8691,42.8691,42.5257,42.616,113041.0
2018-07-12 11:00:00,47.17,47.29,47.14,47.24,40327.0,42.6341,42.7426,42.607,42.6974,40327.0
2018-07-12 11:30:00,47.25,47.65,47.25,47.59,96945.0,42.7064,43.068,42.7064,43.0137,96945.0
2018-07-12 12:00:00,47.61,47.82,47.43,47.82,145010.0,43.0318,43.2216,42.8691,43.2216,145010.0
2018-07-12 12:30:00,47.82,47.87,47.7,47.82,31239.0,43.2216,43.2668,43.1131,43.2216,31239.0
2018-07-12 13:00:00,47.8,47.97,47.8,47.94,31205.0,43.2035,43.3572,43.2035,43.3301,31205.0
2018-07-12 13:30:00,47.94,48.0,47.88,47.93,43668.0,43.3301,43.3843,43.2758,43.321,43668.0
2018-07-12 14:00:00,47.93,47.97,47.68,47.75,42073.0,43.321,43.3572,43.0951,43.1583,42073.0
2018-07-12 14:30:00,47.75,47.75,47.58,47.6,113731.0,43.1583,43.1583,43.0047,43.0228,113731.0
2018-07-12 15:00:00,47.58,47.61,47.45,47.59,83584.0,43.0047,43.0318,42.8872,43.0137,83584.0
2018-07-12 15:30:00,47.59,47.61,47.47,47.54,116277.0,43.0137,43.0318,42.9053,42.9685,116277.0
2018-07-13 09:30:00,47.49,47.53,46.92,46.96,51890.0,42.9233,42.9595,42.4082,42.4443,51890.0
2018-07-13 10:00:00,47.0,47.59,47.0,47.38,131278.0,42.4805,43.0137,42.4805,42.8239,131278.0
2018-07-13 10:30:00,47.38,47.6,47.24,47.54,145616.0,42.8239,43.0228,42.6974,42.9685,145616.0
2018-07-13 11:00:00,47.55,47.67,47.44,47.62,47340.0,42.9776,43.086,42.8781,43.0408,47340.0
2018-07-13 11:30:00,47.6,47.6,47.45,47.57,40118.0,43.0228,43.0228,42.8872,42.9956,40118.0
2018-07-13 12:00:00,47.57,47.66,47.5,47.57,36425.0,42.9956,43.077,42.9324,42.9956,36425.0
2018-07-13 12:30:00,47.58,47.65,47.52,47.63,34205.0,43.0047,43.068,42.9505,43.0499,34205.0
2018-07-13 13:00:00,47.62,47.7,47.61,47.67,29247.0,43.0408,43.1131,43.0318,43.086,29247.0
2018-07-13 13:30:00,47.65,47.65,47.51,47.57,27383.0,43.068,43.068,42.9414,42.9956,27383.0
2018-07-13 14:00:00,47.58,47.59,47.41,47.42,37986.0,43.0047,43.0137,42.851,42.8601,37986.0
2018-07-13 14:30:00,47.41,47.41,47.3,47.3,52164.0,42.851,42.851,42.7516,42.7516,52164.0
2018-07-13 15:00:00,47.31,47.42,47.3,47.37,109099.0,42.7606,42.8601,42.7516,42.8149,109099.0
2018-07-13 15:30:00,47.37,47.4,47.29,47.38,244496.0,42.8149,42.842,42.7426,42.8239,244496.0
2018-07-16 09:30:00,47.55,47.87,47.13,47.68,97635.0,42.9776,43.2668,42.598,43.0951,97635.0
2018-07-16 10:00:00,47.68,47.75,47.51,47.61,60470.0,43.0951,43.1583,42.9414,43.0318,60470.0
2018-07-16 10:30:00,47.62,47.83,47.5,47.55,64974.0,43.0408,43.2306,42.9324,42.9776,64974.0
2018-07-16 11:00:00,47.54,47.74,47.53,47.61,71249.0,42.9685,43.1493,42.9595,43.0318,71249.0
2018-07-16 11:30:00,47.6,47.73,47.55,47.71,54396.0,43.0228,43.1403,42.9776,43.1222,54396.0
2018-07-16 12:00:00,47.72,47.72,47.57,47.65,59533.0,43.1312,43.1312,42.9956,43.068,59533.0
2018-07-16 12:30:00,47.66,47.66,47.6,47.64,91466.0,43.077,43.077,43.0228,43.0589,91466.0
2018-07-16 13:00:00,47.64,47.97,47.64,47.95,94674.0,43.0589,43.3572,43.0589,43.3391,94674.0
2018-07-16 13:30:00,47.94,48.08,47.77,47.8,66409.0,43.3301,43.4566,43.1764,43.2035,66409.0
2018-07-16 14:00:00,47.81,47.97,47.81,47.96,95971.0,43.2126,43.3572,43.2126,43.3481,95971.0
2018-07-16 14:30:00,47.95,47.99,47.86,47.9,71319.0,43.3391,43.3753,43.2578,43.2939,71319.0
2018-07-16 15:00:00,47.9,47.98,47.85,47.89,94796.0,43.2939,43.3662,43.2487,43.2849,94796.0
2018-07-16 15:30:00,47.89,47.94,47.85,47.92,278353.0,43.2849,43.3301,43.2487,43.312,278353.0
2018-07-17 09:30:00,47.92,48.1,47.77,48.05,31796.0,43.312,43.4747,43.1764,43.4295,31796.0
2018-07-17 10:00:00,48.04,48.08,47.8,47.94,146812.0,43.4205,43.4566,43.2035,43.3301,146812.0
2018-07-17 10:30:00,47.96,47.99,47.89,47.94,54105.0,43.3481,43.3753,43.2849,43.3301,54105.0
2018-07-17 11:00:00,47.95,48.06,47.88,48.06,35249.0,43.3391,43.4385,43.2758,43.4385,35249.0
2018-07-17 11:30:00,48.05,48.1,48.01,48.06,25469.0,43.4295,43.4747,43.3933,43.4385,25469.0
2018-07-17 12:00:00,48.06,48.25,48.05,48.16,32585.0,43.4385,43.6103,43.4295,43.5289,32585.0
2018-07-17 12:30:00,48.16,48.16,48.02,48.15,22048.0,43.5289,43.5289,43.4024,43.5199,22048.0
2018-07-17 13:00:00,48.15,48.21,48.13,48.13,49346.0,43.5199,43.5741,43.5018,43.5018,49346.0
2018-07-17 13:30:00,48.14,48.22,48.14,48.18,26383.0,43.5108,43.5831,43.5108,43.547,26383.0
2018-07-17 14:00:00,48.18,48.28,48.11,48.27,42808.0,43.547,43.6374,43.4837,43.6283,42808.0
2018-07-17 14:30:00,48.26,48.33,48.24,48.26,56567.0,43.6193,43.6826,43.6012,43.6193,56567.0
2018-07-17 15:00:00,48.26,48.41,48.24,48.37,53998.0,43.6193,43.7549,43.6012,43.7187,53998.0
2018-07-17 15:30:00,48.36,48.36,48.19,48.2,185725.0,43.7097,43.7097,43.556,43.5651,185725.0
2018-07-18 09:30:00,48.27,48.47,48.23,48.44,46840.0,43.6283,43.8091,43.5922,43.782,46840.0
2018-07-18 10:00:00,48.44,48.48,48.29,48.41,43775.0,43.782,43.8181,43.6464,43.7549,43775.0
2018-07-18 10:30:00,48.41,48.84,48.29,48.84,77661.0,43.7549,44.1435,43.6464,44.1435,77661.0
2018-07-18 11:00:00,48.84,49.07,48.84,49.06,47947.0,44.1435,44.3514,44.1435,44.3424,47947.0
2018-07-18 11:30:00,49.04,49.19,49.01,49.07,71363.0,44.3243,44.4599,44.2972,44.3514,71363.0
2018-07-18 12:00:00,49.07,49.26,49.02,49.22,74072.0,44.3514,44.5231,44.3062,44.487,74072.0
2018-07-18 12:30:00,49.21,49.21,49.08,49.15,40198.0,44.4779,44.4779,44.3604,44.4237,40198.0
2018-07-18 13:00:00,49.15,49.17,48.98,49.03,74346.0,44.4237,44.4418,44.2701,44.3153,74346.0
2018-07-18 13:30:00,49.04,49.05,48.94,49.04,28643.0,44.3243,44.3333,44.2339,44.3243,28643.0
2018-07-18 14:00:00,49.03,49.1,48.96,49.09,57832.0,44.3153,44.3785,44.252,44.3695,57832.0
2018-07-18 14:30:00,49.08,49.17,49.05,49.13,40862.0,44.3604,44.4418,44.3333,44.4056,40862.0
2018-07-18 15:00:00,49.15,49.17,49.05,49.07,52710.0,44.4237,44.4418,44.3333,44.3514,52710.0
2018-07-18 15:30:00,49.07,49.12,49.05,49.11,176582.0,44.3514,44.3966,44.3333,44.3876,176582.0
2018-07-19 09:30:00,48.82,49.03,48.5,48.51,65533.0,44.1254,44.3153,43.8362,43.8453,65533.0
2018-07-19 10:00:00,48.47,48.73,48.44,48.47,69659.0,43.8091,44.0441,43.782,43.8091,69659.0
2018-07-19 10:30:00,48.42,48.61,48.37,48.49,46431.0,43.7639,43.9356,43.7187,43.8272,46431.0
2018-07-19 11:00:00,48.51,48.65,48.42,48.59,52862.0,43.8453,43.9718,43.7639,43.9176,52862.0
2018-07-19 11:30:00,48.57,48.76,48.57,48.76,49604.0,43.8995,44.0712,43.8995,44.0712,49604.0
2018-07-19 12:00:00,48.77,48.78,48.53,48.53,47260.0,44.0803,44.0893,43.8633,43.8633,47260.0
2018-07-19 12:30:00,48.53,48.56,48.31,48.31,41251.0,43.8633,43.8904,43.6645,43.6645,41251.0
2018-07-19 13:00:00,48.31,48.4,48.14,48.14,55770.0,43.6645,43.7458,43.5108,43.5108,55770.0
2018-07-19 13:30:00,48.15,48.31,48.11,48.31,132229.0,43.5199,43.6645,43.4837,43.6645,132229.0
2018-07-19 14:00:00,48.31,48.31,48.14,48.17,37269.0,43.6645,43.6645,43.5108,43.538,37269.0
2018-07-19 14:30:00,48.18,48.2,48.13,48.16,48340.0,43.547,43.5651,43.5018,43.5289,48340.0
2018-07-19 15:00:00,48.17,48.34,48.12,48.31,288360.0,43.538,43.6916,43.4928,43.6645,288360.0
2018-07-19 15:30:00,48.3,49.06,48.25,48.85,1239560.0,43.6555,44.3424,43.6103,44.1526,1239560.0
2018-07-20 09:30:00,49.08,49.25,48.76,49.21,116504.0,44.3604,44.5141,44.0712,44.4779,116504.0
2018-07-20 10:00:00,49.2,49.4,49.08,49.21,184221.0,44.4689,44.6497,44.3604,44.4779,184221.0
2018-07-20 10:30:00,49.2,49.24,48.96,49.03,221622.0,44.4689,44.5051,44.252,44.3153,221622.0
2018-07-20 11:00:00,49.01,49.16,48.72,49.15,96677.0,44.2972,44.4328,44.0351,44.4237,96677.0
2018-07-20 11:30:00,49.16,49.17,48.98,49.03,53225.0,44.4328,44.4418,44.2701,44.3153,53225.0
2018-07-20 12:00:00,49.04,49.06,48.9,48.94,41934.0,44.3243,44.3424,44.1978,44.2339,41934.0
2018-07-20 12:30:00,48.95,49.13,48.95,49.11,37225.0,44.2429,44.4056,44.2429,44.3876,37225.0
2018-07-20 13:00:00,49.1,49.13,49.0,49.0,34053.0,44.3785,44.4056,44.2881,44.2881,34053.0
2018-07-20 13:30:00,49.0,49.15,48.96,49.12,208078.0,44.2881,44.4237,44.252,44.3966,208078.0
2018-07-20 14:00:00,49.12,49.17,49.01,49.02,68831.0,44.3966,44.4418,44.2972,44.3062,68831.0
2018-07-20 14:30:00,49.02,49.08,48.94,49.05,55672.0,44.3062,44.3604,44.2339,44.3333,55672.0
2018-07-20 15:00:00,49.05,49.06,48.85,48.9,64447.0,44.3333,44.3424,44.1526,44.1978,64447.0
2018-07-20 15:30:00,48.91,49.07,48.9,48.97,287823.0,44.2068,44.3514,44.1978,44.261,287823.0
2018-07-23 09:30:00,48.98,49.33,48.94,49.19,99970.0,44.2701,44.5864,44.2339,44.4599,99970.0
2018-07-23 10:00:00,49.19,49.29,49.04,49.06,97693.0,44.4599,44.5503,44.3243,44.3424,97693.0
2018-07-23 10:30:00,49.08,49.09,48.92,49.07,84013.0,44.3604,44.3695,44.2158,44.3514,84013.0
2018-07-23 11:00:00,49.07,49.45,49.07,49.44,58531.0,44.3514,44.6949,44.3514,44.6858,58531.0
2018-07-23 11:30:00,49.44,49.49,49.38,49.45,64327.0,44.6858,44.731,44.6316,44.6949,64327.0
2018-07-23 12:00:00,49.44,49.57,49.36,49.56,44456.0,44.6858,44.8033,44.6135,44.7943,44456.0
2018-07-23 12:30:00,49.57,49.71,49.56,49.7,94708.0,44.8033,44.9299,44.7943,44.9208,94708.0
2018-07-23 13:00:00,49.69,49.75,49.61,49.75,49503.0,44.9118,44.966,44.8395,44.966,49503.0
2018-07-23 13:30:00,49.75,49.89,49.71,49.89,36483.0,44.966,45.0926,44.9299,45.0926,36483.0
2018-07-23 14:00:00,49.88,49.95,49.79,49.81,65732.0,45.0835,45.1468,45.0022,45.0202,65732.0
2018-07-23 14:30:00,49.81,50.02,49.8,49.91,58999.0,45.0202,45.2101,45.0112,45.1106,58999.0
2018-07-23 15:00:00,49.9,49.98,49.88,49.94,70969.0,45.1016,45.1739,45.0835,45.1377,70969.0
2018-07-23 15:30:00,49.95,49.97,49.72,49.74,255546.0,45.1468,45.1649,44.9389,44.957,255546.0
2018-07-24 09:30:00,50.01,50.44,49.92,50.41,95969.0,45.201,45.5897,45.1197,45.5626,95969.0
2018-07-24 10:00:00,50.4,50.7,50.38,50.59,145747.0,45.5535,45.8247,45.5354,45.7252,145747.0
2018-07-24 10:30:00,50.59,50.62,50.42,50.57,52383.0,45.7252,45.7524,45.5716,45.7072,52383.0
2018-07-24 11:00:00,50.59,50.63,50.39,50.49,48501.0,45.7252,45.7614,45.5445,45.6349,48501.0
2018-07-24 11:30:00,50.48,50.51,50.3,50.38,28233.0,45.6258,45.6529,45.4631,45.5354,28233.0
2018-07-24 12:00:00,50.38,50.5,50.35,50.5,37838.0,45.5354,45.6439,45.5083,45.6439,37838.0
2018-07-24 12:30:00,50.49,50.53,50.36,50.48,54256.0,45.6349,45.671,45.5174,45.6258,54256.0
2018-07-24 13:00:00,50.48,50.58,50.35,50.36,88254.0,45.6258,45.7162,45.5083,45.5174,88254.0
2018-07-24 13:30:00,50.37,50.39,50.11,50.17,35083.0,45.5264,45.5445,45.2914,45.3456,35083.0
2018-07-24 14:00:00,50.13,50.13,49.75,49.75,56228.0,45.3095,45.3095,44.966,44.966,56228.0
2018-07-24 14:30:00,49.75,49.94,49.72,49.94,68145.0,44.966,45.1377,44.9389,45.1377,68145.0
2018-07-24 15:00:00,49.94,50.0,49.93,49.96,52342.0,45.1377,45.192,45.1287,45.1558,52342.0
2018-07-24 15:30:00,49.95,50.08,49.95,50.02,231670.0,45.1468,45.2643,45.1468,45.2101,231670.0
2018-07-25 09:30:00,49.93,50.01,49.7,49.73,37912.0,45.1287,45.201,44.9208,44.9479,37912.0
2018-07-25 10:00:00,49.76,49.83,49.47,49.52,48266.0,44.9751,45.0383,44.7129,44.7581,48266.0
2018-07-25 10:30:00,49.52,49.75,49.52,49.66,48636.0,44.7581,44.966,44.7581,44.8847,48636.0
2018-07-25 11:00:00,49.65,49.74,49.47,49.71,55640.0,44.8756,44.957,44.7129,44.9299,55640.0
2018-07-25 11:30:00,49.71,49.93,49.62,49.93,25071.0,44.9299,45.1287,44.8485,45.1287,25071.0
2018-07-25 12:00:00,49.93,50.05,49.86,49.88,54638.0,45.1287,45.2372,45.0654,45.0835,54638.0
2018-07-25 12:30:00,49.87,50.0,49.81,49.95,71950.0,45.0745,45.192,45.0202,45.1468,71950.0
2018-07-25 13:00:00,49.95,49.98,49.73,49.75,49710.0,45.1468,45.1739,44.9479,44.966,49710.0
2018-07-25 13:30:00,49.75,49.9,49.72,49.9,48884.0,44.966,45.1016,44.9389,45.1016,48884.0
2018-07-25 14:00:00,49.9,49.99,49.76,49.81,51802.0,45.1016,45.1829,44.9751,45.0202,51802.0
2018-07-25 14:30:00,49.8,49.85,49.73,49.82,36561.0,45.0112,45.0564,44.9479,45.0293,36561.0
2018-07-25 15:00:00,49.83,49.9,49.81,49.82,33947.0,45.0383,45.1016,45.0202,45.0293,33947.0
2018-07-25 15:30:00,49.83,50.24,49.78,50.17,251005.0,45.0383,45.4089,44.9931,45.3456,251005.0
2018-07-26 09:30:00,50.16,50.73,50.01,50.63,49960.0,45.3366,45.8518,45.201,45.7614,49960.0
2018-07-26 10:00:00,50.62,50.78,50.37,50.68,127264.0,45.7524,45.897,45.5264,45.8066,127264.0
2018-07-26 10:30:00,50.64,50.77,50.57,50.72,97708.0,45.7704,45.8879,45.7072,45.8427,97708.0
2018-07-26 11:00:00,50.71,50.91,50.69,50.77,138257.0,45.8337,46.0145,45.8156,45.8879,138257.0
2018-07-26 11:30:00,50.78,50.83,50.72,50.78,75224.0,45.897,45.9422,45.8427,45.897,75224.0
2018-07-26 12:00:00,50.79,50.83,50.62,50.72,24901.0,45.906,45.9422,45.7524,45.8427,24901.0
2018-07-26 12:30:00,50.73,50.81,50.64,50.64,30649.0,45.8518,45.9241,45.7704,45.7704,30649.0
2018-07-26 13:00:00,50.64,50.86,50.62,50.82,30862.0,45.7704,45.9693,45.7524,45.9331,30862.0
2018-07-26 13:30:00,50.81,50.81,50.64,50.65,35968.0,45.9241,45.9241,45.7704,45.7795,35968.0
2018-07-26 14:00:00,50.64,50.67,50.54,50.67,34196.0,45.7704,45.7975,45.6801,45.7975,34196.0
2018-07-26 14:30:00,50.68,50.76,50.66,50.72,36386.0,45.8066,45.8789,45.7885,45.8427,36386.0
2018-07-26 15:00:00,50.72,50.74,50.6,50.69,42222.0,45.8427,45.8608,45.7343,45.8156,42222.0
2018-07-26 15:30:00,50.7,50.83,50.66,50.73,219709.0,45.8247,45.9422,45.7885,45.8518,219709.0
2018-07-27 09:30:00,50.86,51.48,50.86,51.09,37996.0,45.9693,46.5297,45.9693,46.1772,37996.0
2018-07-27 10:00:00,51.07,51.26,50.96,51.01,75425.0,46.1591,46.3308,46.0597,46.1049,75425.0
2018-07-27 10:30:00,50.95,51.24,50.94,51.21,48689.0,46.0506,46.3127,46.0416,46.2856,48689.0
2018-07-27 11:00:00,51.22,51.31,51.15,51.21,52419.0,46.2947,46.376,46.2314,46.2856,52419.0
2018-07-27 11:30:00,51.18,51.21,51.03,51.18,39597.0,46.2585,46.2856,46.1229,46.2585,39597.0
2018-07-27 12:00:00,51.16,51.17,51.05,51.12,42008.0,46.2404,46.2495,46.141,46.2043,42008.0
2018-07-27 12:30:00,51.13,51.13,50.81,50.82,78588.0,46.2133,46.2133,45.9241,45.9331,78588.0
2018-07-27 13:00:00,50.79,50.87,50.62,50.87,79010.0,45.906,45.9783,45.7524,45.9783,79010.0
2018-07-27 13:30:00,50.86,50.93,50.84,50.9,42222.0,45.9693,46.0325,45.9512,46.0054,42222.0
2018-07-27 14:00:00,50.92,50.92,50.8,50.86,35987.0,46.0235,46.0235,45.915,45.9693,35987.0
2018-07-27 14:30:00,50.86,50.9,50.8,50.84,38465.0,45.9693,46.0054,45.915,45.9512,38465.0
2018-07-27 15:00:00,50.84,51.03,50.84,50.96,90382.0,45.9512,46.1229,45.9512,46.0597,90382.0
2018-07-27 15:30:00,50.95,51.06,50.92,50.94,215610.0,46.0506,46.15,46.0235,46.0416,215610.0
2018-07-30 09:30:00,51.04,51.41,50.78,51.22,62657.0,46.132,46.4664,45.897,46.2947,62657.0
2018-07-30 10:00:00,51.25,51.39,50.93,51.31,103822.0,46.3218,46.4483,46.0325,46.376,103822.0
2018-07-30 10:30:00,51.31,51.31,51.05,51.08,69725.0,46.376,46.376,46.141,46.1681,69725.0
2018-07-30 11:00:00,51.07,51.16,51.05,51.08,77363.0,46.1591,46.2404,46.141,46.1681,77363.0
2018-07-30 11:30:00,51.08,51.17,51.04,51.05,62220.0,46.1681,46.2495,46.132,46.141,62220.0
2018-07-30 12:00:00,51.04,51.06,50.85,50.93,106163.0,46.132,46.15,45.9602,46.0325,106163.0
2018-07-30 12:30:00,50.93,51.06,50.9,51.05,62519.0,46.0325,46.15,46.0054,46.141,62519.0
2018-07-30 13:00:00,51.04,51.23,50.96,51.19,58311.0,46.132,46.3037,46.0597,46.2675,58311.0
2018-07-30 13:30:00,51.18,51.29,51.14,51.29,43011.0,46.2585,46.3579,46.2224,46.3579,43011.0
2018-07-30 14:00:00,51.28,51.37,51.28,51.34,42465.0,46.3489,46.4302,46.3489,46.4031,42465.0
2018-07-30 14:30:00,51.34,51.42,51.24,51.32,60067.0,46.4031,46.4754,46.3127,46.385,60067.0
2018-07-30 15:00:00,51.34,51.34,51.14,51.21,62642.0,46.4031,46.4031,46.2224,46.2856,62642.0
2018-07-30 15:30:00,51.21,51.21,50.93,51.06,352977.0,46.2856,46.2856,46.0325,46.15,352977.0
2018-07-31 09:30:00,51.1,51.24,50.86,50.96,93500.0,46.1862,46.3127,45.9693,46.0597,93500.0
2018-07-31 10:00:00,50.97,50.98,50.47,50.69,147651.0,46.0687,46.0777,45.6168,45.8156,147651.0
2018-07-31 10:30:00,50.67,50.67,50.44,50.48,57716.0,45.7975,45.7975,45.5897,45.6258,57716.0
2018-07-31 11:00:00,50.48,50.56,50.38,50.48,62412.0,45.6258,45.6981,45.5354,45.6258,62412.0
2018-07-31 11:30:00,50.49,50.67,50.49,50.63,74106.0,45.6349,45.7975,45.6349,45.7614,74106.0
2018-07-31 12:00:00,50.62,50.63,50.55,50.63,80081.0,45.7524,45.7614,45.6891,45.7614,80081.0
2018-07-31 12:30:00,50.6,50.69,50.59,50.69,30341.0,45.7343,45.8156,45.7252,45.8156,30341.0
2018-07-31 13:00:00,50.69,50.73,50.64,50.7,46828.0,45.8156,45.8518,45.7704,45.8247,46828.0
2018-07-31 13:30:00,50.68,50.83,50.66,50.68,25999.0,45.8066,45.9422,45.7885,45.8066,25999.0
2018-07-31 14:00:00,50.67,50.67,50.49,50.63,54709.0,45.7975,45.7975,45.6349,45.7614,54709.0
2018-07-31 14:30:00,50.63,50.7,50.58,50.58,42954.0,45.7614,45.8247,45.7162,45.7162,42954.0
2018-07-31 15:00:00,50.6,50.73,50.58,50.66,53274.0,45.7343,45.8518,45.7162,45.7885,53274.0
2018-07-31 15:30:00,50.67,50.72,50.49,50.52,202100.0,45.7975,45.8427,45.6349,45.662,202100.0
2018-08-01 09:30:00,50.82,51.14,50.68,50.83,85962.0,45.9331,46.2224,45.8066,45.9422,85962.0
2018-08-01 10:00:00,50.89,51.04,50.77,50.93,80246.0,45.9964,46.132,45.8879,46.0325,80246.0
2018-08-01 10:30:00,50.91,51.05,50.82,50.87,79547.0,46.0145,46.141,45.9331,45.9783,79547.0
2018-08-01 11:00:00,50.89,50.92,50.15,50.21,103619.0,45.9964,46.0235,45.3276,45.3818,103619.0
2018-08-01 11:30:00,50.19,50.2,49.75,49.79,205585.0,45.3637,45.3727,44.966,45.0022,205585.0
2018-08-01 12:00:00,49.8,49.83,49.25,49.29,190032.0,45.0112,45.0383,44.5141,44.5503,190032.0
2018-08-01 12:30:00,49.28,49.48,49.1,49.24,241994.0,44.5412,44.722,44.3785,44.5051,241994.0
2018-08-01 13:00:00,49.24,49.55,49.1,49.53,129432.0,44.5051,44.7852,44.3785,44.7672,129432.0
2018-08-01 13:30:00,49.53,49.75,49.51,49.64,65005.0,44.7672,44.966,44.7491,44.8666,65005.0
2018-08-01 14:00:00,49.61,49.78,49.57,49.59,90668.0,44.8395,44.9931,44.8033,44.8214,90668.0
2018-08-01 14:30:00,49.6,49.66,49.55,49.65,101318.0,44.8304,44.8847,44.7852,44.8756,101318.0
2018-08-01 15:00:00,49.65,49.76,49.55,49.62,159407.0,44.8756,44.9751,44.7852,44.8485,159407.0
2018-08-01 15:30:00,49.62,49.8,49.48,49.56,328701.0,44.8485,45.0112,44.722,44.7943,328701.0
2018-08-02 09:30:00,48.91,50.68,48.91,50.59,182476.0,44.2068,45.8066,44.2068,45.7252,182476.0
2018-08-02 10:00:00,50.59,50.96,49.87,49.89,203917.0,45.7252,46.0597,45.0745,45.0926,203917.0
2018-08-02 10:30:00,49.93,50.2,49.34,49.4,167793.0,45.1287,45.3727,44.5954,44.6497,167793.0
2018-08-02 11:00:00,49.4,49.63,49.29,49.44,93164.0,44.6497,44.8576,44.5503,44.6858,93164.0
2018-08-02 11:30:00,49.46,50.15,49.29,50.08,140232.0,44.7039,45.3276,44.5503,45.2643,140232.0
2018-08-02 12:00:00,50.09,50.26,49.87,50.22,92823.0,45.2733,45.427,45.0745,45.3908,92823.0
2018-08-02 12:30:00,50.21,50.35,50.1,50.14,75210.0,45.3818,45.5083,45.2824,45.3185,75210.0
2018-08-02 13:00:00,50.13,50.21,49.98,50.01,82273.0,45.3095,45.3818,45.1739,45.201,82273.0
2018-08-02 13:30:00,50.01,50.45,50.01,50.42,69600.0,45.201,45.5987,45.201,45.5716,69600.0
2018-08-02 14:00:00,50.4,50.58,50.3,50.48,74532.0,45.5535,45.7162,45.4631,45.6258,74532.0
2018-08-02 14:30:00,50.48,50.57,50.41,50.54,63386.0,45.6258,45.7072,45.5626,45.6801,63386.0
2018-08-02 15:00:00,50.55,50.61,50.28,50.34,111362.0,45.6891,45.7433,45.4451,45.4993,111362.0
2018-08-02 15:30:00,50.34,50.34,49.82,50.0,299353.0,45.4993,45.4993,45.0293,45.192,299353.0
2018-08-03 09:30:00,50.13,50.47,50.02,50.39,37981.0,45.3095,45.6168,45.2101,45.5445,37981.0
2018-08-03 10:00:00,50.36,50.36,50.06,50.25,61942.0,45.5174,45.5174,45.2462,45.4179,61942.0
2018-08-03 10:30:00,50.25,50.28,49.88,49.88,83917.0,45.4179,45.4451,45.0835,45.0835,83917.0
2018-08-03 11:00:00,49.89,49.97,49.74,49.75,31984.0,45.0926,45.1649,44.957,44.966,31984.0
2018-08-03 11:30:00,49.77,50.06,49.73,49.94,29771.0,44.9841,45.2462,44.9479,45.1377,29771.0
2018-08-03 12:00:00,49.95,50.11,49.94,50.05,27540.0,45.1468,45.2914,45.1377,45.2372,27540.0
2018-08-03 12:30:00,50.07,50.07,49.92,49.95,23923.0,45.2552,45.2552,45.1197,45.1468,23923.0
2018-08-03 13:00:00,49.95,50.03,49.94,49.96,31825.0,45.1468,45.2191,45.1377,45.1558,31825.0
2018-08-03 13:30:00,49.97,49.99,49.84,49.86,30324.0,45.1649,45.1829,45.0474,45.0654,30324.0
2018-08-03 14:00:00,49.84,49.94,49.83,49.83,38058.0,45.0474,45.1377,45.0383,45.0383,38058.0
2018-08-03 14:30:00,49.83,49.9,49.81,49.83,43927.0,45.0383,45.1016,45.0202,45.0383,43927.0
2018-08-03 15:00:00,49.83,49.99,49.8,49.98,73929.0,45.0383,45.1829,45.0112,45.1739,73929.0
2018-08-03 15:30:00,49.98,49.99,49.84,49.9,234314.0,45.1739,45.1829,45.0474,45.1016,234314.0
2018-08-06 09:30:00,49.97,49.97,49.5,49.79,42169.0,45.1649,45.1649,44.7401,45.0022,42169.0
2018-08-06 10:00:00,49.81,50.01,49.75,49.89,140470.0,45.0202,45.201,44.966,45.0926,140470.0
2018-08-06 10:30:00,49.88,50.05,49.88,50.05,83158.0,45.0835,45.2372,45.0835,45.2372,83158.0
2018-08-06 11:00:00,50.05,50.14,49.98,50.07,72807.0,45.2372,45.3185,45.1739,45.2552,72807.0
2018-08-06 11:30:00,50.07,50.21,50.02,50.15,82344.0,45.2552,45.3818,45.2101,45.3276,82344.0
2018-08-06 12:00:00,50.16,50.32,50.15,50.32,79737.0,45.3366,45.4812,45.3276,45.4812,79737.0
2018-08-06 12:30:00,50.31,50.48,50.31,50.38,52593.0,45.4722,45.6258,45.4722,45.5354,52593.0
2018-08-06 13:00:00,50.38,50.45,50.24,50.3,73756.0,45.5354,45.5987,45.4089,45.4631,73756.0
2018-08-06 13:30:00,50.29,50.31,50.14,50.3,45165.0,45.4541,45.4722,45.3185,45.4631,45165.0
2018-08-06 14:00:00,50.3,50.41,50.28,50.34,65143.0,45.4631,45.5626,45.4451,45.4993,65143.0
2018-08-06 14:30:00,50.34,50.36,50.27,50.33,78437.0,45.4993,45.5174,45.436,45.4902,78437.0
2018-08-06 15:00:00,50.33,50.35,50.28,50.32,66882.0,45.4902,45.5083,45.4451,45.4812,66882.0
2018-08-06 15:30:00,50.33,50.4,50.23,50.27,222525.0,45.4902,45.5535,45.3999,45.436,222525.0
2018-08-07 09:30:00,50.35,51.15,50.35,51.07,74377.0,45.5083,46.2314,45.5083,46.1591,74377.0
2018-08-07 10:00:00,51.09,51.32,51.08,51.16,124498.0,46.1772,46.385,46.1681,46.2404,124498.0
2018-08-07 10:30:00,51.16,51.27,51.08,51.2,135905.0,46.2404,46.3399,46.1681,46.2766,135905.0
2018-08-07 11:00:00,51.19,51.24,51.06,51.07,70758.0,46.2675,46.3127,46.15,46.1591,70758.0
2018-08-07 11:30:00,51.09,51.19,51.0,51.02,60324.0,46.1772,46.2675,46.0958,46.1139,60324.0
2018-08-07 12:00:00,51.03,51.05,50.93,50.94,45287.0,46.1229,46.141,46.0325,46.0416,45287.0
2018-08-07 12:30:00,50.94,50.97,50.8,50.82,53111.0,46.0416,46.0687,45.915,45.9331,53111.0
2018-08-07 13:00:00,50.83,50.92,50.72,50.82,65252.0,45.9422,46.0235,45.8427,45.9331,65252.0
2018-08-07 13:30:00,50.81,50.82,50.65,50.67,35472.0,45.9241,45.9331,45.7795,45.7975,35472.0
2018-08-07 14:00:00,50.66,50.79,50.64,50.77,45268.0,45.7885,45.906,45.7704,45.8879,45268.0
2018-08-07 14:30:00,50.75,50.86,50.7,50.83,44555.0,45.8699,45.9693,45.8247,45.9422,44555.0
2018-08-07 15:00:00,50.83,50.87,50.72,50.76,84601.0,45.9422,45.9783,45.8427,45.8789,84601.0
2018-08-07 15:30:00,50.75,50.75,50.58,50.64,179280.0,45.8699,45.8699,45.7162,45.7704,179280.0
2018-08-08 09:30:00,50.59,50.65,50.29,50.65,48568.0,45.7252,45.7795,45.4541,45.7795,48568.0
2018-08-08 10:00:00,50.65,50.75,50.51,50.61,27411.0,45.7795,45.8699,45.6529,45.7433,27411.0
2018-08-08 10:30:00,50.62,50.94,50.5,50.77,63208.0,45.7524,46.0416,45.6439,45.8879,63208.0
2018-08-08 11:00:00,50.78,50.93,50.77,50.88,26557.0,45.897,46.0325,45.8879,45.9874,26557.0
2018-08-08 11:30:00,50.89,50.96,50.81,50.83,22370.0,45.9964,46.0597,45.9241,45.9422,22370.0
2018-08-08 12:00:00,50.81,50.81,50.7,50.73,26853.0,45.9241,45.9241,45.8247,45.8518,26853.0
2018-08-08 12:30:00,50.74,50.8,50.69,50.72,32061.0,45.8608,45.915,45.8156,45.8427,32061.0
2018-08-08 13:00:00,50.74,50.85,50.72,50.81,43503.0,45.8608,45.9602,45.8427,45.9241,43503.0
2018-08-08 13:30:00,50.81,50.94,50.77,50.94,23284.0,45.9241,46.0416,45.8879,46.0416,23284.0
2018-08-08 14:00:00,50.94,50.97,50.89,50.96,26329.0,46.0416,46.0687,45.9964,46.0597,26329.0
2018-08-08 14:30:00,50.96,50.99,50.9,50.93,25509.0,46.0597,46.0868,46.0054,46.0325,25509.0
2018-08-08 15:00:00,50.93,51.01,50.91,51.0,48556.0,46.0325,46.1049,46.0145,46.0958,48556.0
2018-08-08 15:30:00,51.0,51.02,50.85,50.86,115860.0,46.0958,46.1139,45.9602,45.9693,115860.0
2018-08-09 09:30:00,50.84,51.26,50.66,51.21,67392.0,45.9512,46.3308,45.7885,46.2856,67392.0
2018-08-09 10:00:00,51.19,51.21,50.88,50.9,104430.0,46.2675,46.2856,45.9874,46.0054,104430.0
2018-08-09 10:30:00,50.92,50.97,50.79,50.82,54318.0,46.0235,46.0687,45.906,45.9331,54318.0
2018-08-09 11:00:00,50.83,50.94,50.75,50.83,32788.0,45.9422,46.0416,45.8699,45.9422,32788.0
2018-08-09 11:30:00,50.81,50.81,50.44,50.52,38927.0,45.9241,45.9241,45.5897,45.662,38927.0
2018-08-09 12:00:00,50.52,50.69,50.51,50.63,34454.0,45.662,45.8156,45.6529,45.7614,34454.0
2018-08-09 12:30:00,50.63,50.82,50.61,50.77,24535.0,45.7614,45.9331,45.7433,45.8879,24535.0
2018-08-09 13:00:00,50.76,50.81,50.72,50.75,17921.0,45.8789,45.9241,45.8427,45.8699,17921.0
2018-08-09 13:30:00,50.74,50.81,50.69,50.72,18528.0,45.8608,45.9241,45.8156,45.8427,18528.0
2018-08-09 14:00:00,50.74,50.74,50.59,50.6,23543.0,45.8608,45.8608,45.7252,45.7343,23543.0
2018-08-09 14:30:00,50.58,50.63,50.53,50.55,60151.0,45.7162,45.7614,45.671,45.6891,60151.0
2018-08-09 15:00:00,50.55,50.65,50.53,50.57,55263.0,45.6891,45.7795,45.671,45.7072,55263.0
2018-08-09 15:30:00,50.56,50.58,50.39,50.41,143751.0,45.6981,45.7162,45.5445,45.5626,143751.0
2018-08-10 09:30:00,49.72,49.9,48.93,48.93,46828.0,44.9389,45.1016,44.2249,44.2249,46828.0
2018-08-10 10:00:00,48.94,49.16,48.71,49.02,111640.0,44.2339,44.4328,44.026,44.3062,111640.0
2018-08-10 10:30:00,49.03,49.41,49.02,49.39,69995.0,44.3153,44.6587,44.3062,44.6406,69995.0
2018-08-10 11:00:00,49.39,49.49,49.31,49.46,27751.0,44.6406,44.731,44.5683,44.7039,27751.0
2018-08-10 11:30:00,49.44,49.59,49.41,49.41,57446.0,44.6858,44.8214,44.6587,44.6587,57446.0
2018-08-10 12:00:00,49.42,49.48,49.34,49.41,33260.0,44.6678,44.722,44.5954,44.6587,33260.0
2018-08-10 12:30:00,49.42,49.42,49.3,49.32,31122.0,44.6678,44.6678,44.5593,44.5774,31122.0
2018-08-10 13:00:00,49.31,49.34,49.08,49.1,68057.0,44.5683,44.5954,44.3604,44.3785,68057.0
2018-08-10 13:30:00,49.12,49.19,49.05,49.09,35959.0,44.3966,44.4599,44.3333,44.3695,35959.0
2018-08-10 14:00:00,49.1,49.25,49.06,49.08,84725.0,44.3785,44.5141,44.3424,44.3604,84725.0
2018-08-10 14:30:00,49.08,49.16,49.0,49.04,52924.0,44.3604,44.4328,44.2881,44.3243,52924.0
2018-08-10 15:00:00,49.04,49.37,49.0,49.24,105292.0,44.3243,44.6226,44.2881,44.5051,105292.0
2018-08-10 15:30:00,49.25,49.33,49.21,49.27,233599.0,44.5141,44.5864,44.4779,44.5322,233599.0
2018-08-13 09:30:00,49.18,49.28,48.86,49.25,72322.0,44.4508,44.5412,44.1616,44.5141,72322.0
2018-08-13 10:00:00,49.24,49.49,49.21,49.3,84724.0,44.5051,44.731,44.4779,44.5593,84724.0
2018-08-13 10:30:00,49.3,49.39,49.24,49.29,127997.0,44.5593,44.6406,44.5051,44.5503,127997.0
2018-08-13 11:00:00,49.28,49.35,49.0,49.08,77249.0,44.5412,44.6045,44.2881,44.3604,77249.0
2018-08-13 11:30:00,49.07,49.19,48.97,48.98,65106.0,44.3514,44.4599,44.261,44.2701,65106.0
2018-08-13 12:00:00,48.97,49.11,48.93,48.96,43463.0,44.261,44.3876,44.2249,44.252,43463.0
2018-08-13 12:30:00,48.97,48.97,48.79,48.84,43351.0,44.261,44.261,44.0983,44.1435,43351.0
2018-08-13 13:00:00,48.84,49.03,48.78,49.02,76463.0,44.1435,44.3153,44.0893,44.3062,76463.0
2018-08-13 13:30:00,49.02,49.07,48.98,49.03,75622.0,44.3062,44.3514,44.2701,44.3153,75622.0
2018-08-13 14:00:00,49.03,49.21,49.03,49.19,64035.0,44.3153,44.4779,44.3153,44.4599,64035.0
2018-08-13 14:30:00,49.21,49.23,49.01,49.02,50782.0,44.4779,44.496,44.2972,44.3062,50782.0
2018-08-13 15:00:00,49.01,49.13,48.99,49.02,80111.0,44.2972,44.4056,44.2791,44.3062,80111.0
2018-08-13 15:30:00,49.03,49.11,48.97,48.98,204461.0,44.3153,44.3876,44.261,44.2701,204461.0
2018-08-14 09:30:00,49.07,49.32,48.97,49.29,49482.0,44.3514,44.5774,44.261,44.5503,49482.0
2018-08-14 10:00:00,49.29,49.66,49.23,49.49,161779.0,44.5503,44.8847,44.496,44.731,161779.0
2018-08-14 10:30:00,49.5,49.51,49.34,49.41,84379.0,44.7401,44.7491,44.5954,44.6587,84379.0
2018-08-14 11:00:00,49.4,49.52,49.39,49.47,66705.0,44.6497,44.7581,44.6406,44.7129,66705.0
2018-08-14 11:30:00,49.47,49.64,49.43,49.56,49623.0,44.7129,44.8666,44.6768,44.7943,49623.0
2018-08-14 12:00:00,49.57,49.71,49.57,49.71,33412.0,44.8033,44.9299,44.8033,44.9299,33412.0
2018-08-14 12:30:00,49.71,49.78,49.66,49.68,32741.0,44.9299,44.9931,44.8847,44.9027,32741.0
2018-08-14 13:00:00,49.68,49.75,49.68,49.73,48130.0,44.9027,44.966,44.9027,44.9479,48130.0
2018-08-14 13:30:00,49.73,49.82,49.68,49.8,44924.0,44.9479,45.0293,44.9027,45.0112,44924.0
2018-08-14 14:00:00,49.79,49.83,49.72,49.78,39644.0,45.0022,45.0383,44.9389,44.9931,39644.0
2018-08-14 14:30:00,49.78,49.83,49.71,49.72,36373.0,44.9931,45.0383,44.9299,44.9389,36373.0
2018-08-14 15:00:00,49.72,49.82,49.65,49.66,70907.0,44.9389,45.0293,44.8756,44.8847,70907.0
2018-08-14 15:30:00,49.66,49.66,49.47,49.51,178902.0,44.8847,44.8847,44.7129,44.7491,178902.0
2018-08-15 09:30:00,49.06,49.28,48.95,49.01,60945.0,44.3424,44.5412,44.2429,44.2972,60945.0
2018-08-15 10:00:00,48.95,48.95,48.63,48.87,62757.0,44.2429,44.2429,43.9537,44.1706,62757.0
2018-08-15 10:30:00,48.87,48.87,48.44,48.46,49432.0,44.1706,44.1706,43.782,43.8001,49432.0
2018-08-15 11:00:00,48.46,49.04,48.44,49.01,84908.0,43.8001,44.3243,43.782,44.2972,84908.0
2018-08-15 11:30:00,49.01,49.06,48.8,48.8,32245.0,44.2972,44.3424,44.1074,44.1074,32245.0
2018-08-15 12:00:00,48.84,49.05,48.82,49.0,33674.0,44.1435,44.3333,44.1254,44.2881,33674.0
2018-08-15 12:30:00,49.0,49.1,48.96,49.04,24242.0,44.2881,44.3785,44.252,44.3243,24242.0
2018-08-15 13:00:00,49.06,49.06,48.87,48.91,28362.0,44.3424,44.3424,44.1706,44.2068,28362.0
2018-08-15 13:30:00,48.9,48.96,48.85,48.85,38358.0,44.1978,44.252,44.1526,44.1526,38358.0
2018-08-15 14:00:00,48.81,48.86,48.73,48.76,26220.0,44.1164,44.1616,44.0441,44.0712,26220.0
2018-08-15 14:30:00,48.75,48.92,48.69,48.91,37733.0,44.0622,44.2158,44.0079,44.2068,37733.0
2018-08-15 15:00:00,48.92,48.99,48.68,48.81,89750.0,44.2158,44.2791,43.9989,44.1164,89750.0
2018-08-15 15:30:00,48.81,48.99,48.74,48.76,183140.0,44.1164,44.2791,44.0531,44.0712,183140.0
2018-08-16 09:30:00,49.25,49.58,49.02,49.53,61474.0,44.5141,44.8124,44.3062,44.7672,61474.0
2018-08-16 10:00:00,49.54,49.77,49.46,49.73,54952.0,44.7762,44.9841,44.7039,44.9479,54952.0
2018-08-16 10:30:00,49.75,49.83,49.73,49.81,50621.0,44.966,45.0383,44.9479,45.0202,50621.0
2018-08-16 11:00:00,49.81,49.96,49.74,49.92,77137.0,45.0202,45.1558,44.957,45.1197,77137.0
2018-08-16 11:30:00,49.92,50.03,49.87,49.99,62909.0,45.1197,45.2191,45.0745,45.1829,62909.0
2018-08-16 12:00:00,49.99,50.22,49.97,50.17,142104.0,45.1829,45.3908,45.1649,45.3456,142104.0
2018-08-16 12:30:00,50.16,50.17,49.88,49.9,63957.0,45.3366,45.3456,45.0835,45.1016,63957.0
2018-08-16 13:00:00,49.9,49.97,49.82,49.85,36548.0,45.1016,45.1649,45.0293,45.0564,36548.0
2018-08-16 13:30:00,49.85,49.94,49.74,49.82,39695.0,45.0564,45.1377,44.957,45.0293,39695.0
2018-08-16 14:00:00,49.8,49.82,49.75,49.78,38448.0,45.0112,45.0293,44.966,44.9931,38448.0
2018-08-16 14:30:00,49.77,49.77,49.6,49.7,55343.0,44.9841,44.9841,44.8304,44.9208,55343.0
2018-08-16 15:00:00,49.7,49.76,49.68,49.74,59864.0,44.9208,44.9751,44.9027,44.957,59864.0
2018-08-16 15:30:00,49.74,49.77,49.57,49.6,98912.0,44.957,44.9841,44.8033,44.8304,98912.0
2018-08-17 09:30:00,49.58,49.73,49.37,49.63,48693.0,44.8124,44.9479,44.6226,44.8576,48693.0
2018-08-17 10:00:00,49.64,49.82,49.48,49.52,48617.0,44.8666,45.0293,44.722,44.7581,48617.0
2018-08-17 10:30:00,49.51,49.67,49.49,49.53,39150.0,44.7491,44.8937,44.731,44.7672,39150.0
2018-08-17 11:00:00,49.49,49.64,49.46,49.58,22943.0,44.731,44.8666,44.7039,44.8124,22943.0
2018-08-17 11:30:00,49.58,49.65,49.55,49.6,21601.0,44.8124,44.8756,44.7852,44.8304,21601.0
2018-08-17 12:00:00,49.59,49.63,49.53,49.57,38997.0,44.8214,44.8576,44.7672,44.8033,38997.0
2018-08-17 12:30:00,49.57,49.68,49.56,49.59,37132.0,44.8033,44.9027,44.7943,44.8214,37132.0
2018-08-17 13:00:00,49.59,49.67,49.58,49.63,35990.0,44.8214,44.8937,44.8124,44.8576,35990.0
2018-08-17 13:30:00,49.62,49.86,49.61,49.84,38931.0,44.8485,45.0654,44.8395,45.0474,38931.0
2018-08-17 14:00:00,49.83,50.03,49.83,49.99,36878.0,45.0383,45.2191,45.0383,45.1829,36878.0
2018-08-17 14:30:00,49.99,50.1,49.93,50.05,66606.0,45.1829,45.2824,45.1287,45.2372,66606.0
2018-08-17 15:00:00,50.05,50.07,50.0,50.06,69748.0,45.2372,45.2552,45.192,45.2462,69748.0
2018-08-17 15:30:00,50.05,50.16,49.92,49.96,230208.0,45.2372,45.3366,45.1197,45.1558,230208.0
2018-08-20 09:30:00,49.82,50.06,49.73,49.99,74064.0,45.0293,45.2462,44.9479,45.1829,74064.0
2018-08-20 10:00:00,49.98,50.15,49.88,49.9,38346.0,45.1739,45.3276,45.0835,45.1016,38346.0
2018-08-20 10:30:00,49.89,49.9,49.66,49.72,35736.0,45.0926,45.1016,44.8847,44.9389,35736.0
2018-08-20 11:00:00,49.73,49.93,49.72,49.91,43947.0,44.9479,45.1287,44.9389,45.1106,43947.0
2018-08-20 11:30:00,49.95,50.1,49.87,49.9,39206.0,45.1468,45.2824,45.0745,45.1016,39206.0
2018-08-20 12:00:00,49.9,50.14,49.88,50.07,39913.0,45.1016,45.3185,45.0835,45.2552,39913.0
2018-08-20 12:30:00,50.07,50.09,50.01,50.01,17983.0,45.2552,45.2733,45.201,45.201,17983.0
2018-08-20 13:00:00,50.03,50.05,49.96,50.02,24073.0,45.2191,45.2372,45.1558,45.2101,24073.0
2018-08-20 13:30:00,50.02,50.05,49.97,49.97,16900.0,45.2101,45.2372,45.1649,45.1649,16900.0
2018-08-20 14:00:00,49.96,50.04,49.89,50.03,19431.0,45.1558,45.2281,45.0926,45.2191,19431.0
2018-08-20 14:30:00,50.05,50.08,50.0,50.02,21086.0,45.2372,45.2643,45.192,45.2101,21086.0
2018-08-20 15:00:00,50.03,50.04,49.97,49.99,23488.0,45.2191,45.2281,45.1649,45.1829,23488.0
2018-08-20 15:30:00,50.0,50.08,49.97,50.01,88357.0,45.192,45.2643,45.1649,45.201,88357.0
2018-08-21 09:30:00,50.04,50.78,49.9,50.77,51160.0,45.2281,45.897,45.1016,45.8879,51160.0
2018-08-21 10:00:00,50.77,50.91,50.65,50.8,71919.0,45.8879,46.0145,45.7795,45.915,71919.0
2018-08-21 10:30:00,50.79,50.89,50.75,50.8,54104.0,45.906,45.9964,45.8699,45.915,54104.0
2018-08-21 11:00:00,50.8,50.81,50.59,50.71,32277.0,45.915,45.9241,45.7252,45.8337,32277.0
2018-08-21 11:30:00,50.71,50.81,50.68,50.79,27894.0,45.8337,45.9241,45.8066,45.906,27894.0
2018-08-21 12:00:00,50.81,51.03,50.8,50.97,33885.0,45.9241,46.1229,45.915,46.0687,33885.0
2018-08-21 12:30:00,50.97,51.0,50.89,50.9,50128.0,46.0687,46.0958,45.9964,46.0054,50128.0
2018-08-21 13:00:00,50.89,50.97,50.89,50.95,20955.0,45.9964,46.0687,45.9964,46.0506,20955.0
2018-08-21 13:30:00,50.95,51.09,50.95,51.07,42621.0,46.0506,46.1772,46.0506,46.1591,42621.0
2018-08-21 14:00:00,51.07,51.09,51.0,51.02,38221.0,46.1591,46.1772,46.0958,46.1139,38221.0
2018-08-21 14:30:00,51.02,51.02,50.86,50.87,46576.0,46.1139,46.1139,45.9693,45.9783,46576.0
2018-08-21 15:00:00,50.87,50.94,50.81,50.88,58144.0,45.9783,46.0416,45.9241,45.9874,58144.0
2018-08-21 15:30:00,50.89,50.9,50.68,50.68,143696.0,45.9964,46.0054,45.8066,45.8066,143696.0
2018-08-22 09:30:00,50.68,50.87,50.47,50.59,53112.0,45.8066,45.9783,45.6168,45.7252,53112.0
2018-08-22 10:00:00,50.56,50.66,50.33,50.39,58522.0,45.6981,45.7885,45.4902,45.5445,58522.0
2018-08-22 10:30:00,50.37,50.72,50.34,50.69,24520.0,45.5264,45.8427,45.4993,45.8156,24520.0
2018-08-22 11:00:00,50.7,50.84,50.66,50.76,25275.0,45.8247,45.9512,45.7885,45.8789,25275.0
2018-08-22 11:30:00,50.78,50.85,50.69,50.78,19906.0,45.897,45.9602,45.8156,45.897,19906.0
2018-08-22 12:00:00,50.79,50.82,50.7,50.74,13402.0,45.906,45.9331,45.8247,45.8608,13402.0
2018-08-22 12:30:00,50.73,50.79,50.6,50.61,24408.0,45.8518,45.906,45.7343,45.7433,24408.0
2018-08-22 13:00:00,50.62,50.7,50.62,50.69,20158.0,45.7524,45.8247,45.7524,45.8156,20158.0
2018-08-22 13:30:00,50.7,50.7,50.6,50.62,16763.0,45.8247,45.8247,45.7343,45.7524,16763.0
2018-08-22 14:00:00,50.61,50.64,50.52,50.54,18049.0,45.7433,45.7704,45.662,45.6801,18049.0
2018-08-22 14:30:00,50.54,50.57,50.51,50.56,18050.0,45.6801,45.7072,45.6529,45.6981,18050.0
2018-08-22 15:00:00,50.57,50.65,50.53,50.64,39438.0,45.7072,45.7795,45.671,45.7704,39438.0
2018-08-22 15:30:00,50.64,50.64,50.47,50.48,116333.0,45.7704,45.7704,45.6168,45.6258,116333.0
2018-08-23 09:30:00,50.42,50.53,50.26,50.3,53787.0,45.5716,45.671,45.427,45.4631,53787.0
2018-08-23 10:00:00,50.33,50.34,50.08,50.17,49689.0,45.4902,45.4993,45.2643,45.3456,49689.0
2018-08-23 10:30:00,50.16,50.29,50.15,50.19,60299.0,45.3366,45.4541,45.3276,45.3637,60299.0
2018-08-23 11:00:00,50.18,50.24,49.92,50.04,67230.0,45.3547,45.4089,45.1197,45.2281,67230.0
2018-08-23 11:30:00,50.04,50.08,49.83,49.96,64265.0,45.2281,45.2643,45.0383,45.1558,64265.0
2018-08-23 12:00:00,49.97,50.06,49.94,50.05,30952.0,45.1649,45.2462,45.1377,45.2372,30952.0
2018-08-23 12:30:00,50.04,50.06,49.96,49.98,62188.0,45.2281,45.2462,45.1558,45.1739,62188.0
2018-08-23 13:00:00,49.98,49.99,49.85,49.96,26789.0,45.1739,45.1829,45.0564,45.1558,26789.0
2018-08-23 13:30:00,49.96,49.96,49.79,49.81,71312.0,45.1558,45.1558,45.0022,45.0202,71312.0
2018-08-23 14:00:00,49.84,49.91,49.78,49.91,145699.0,45.0474,45.1106,44.9931,45.1106,145699.0
2018-08-23 14:30:00,49.91,49.91,49.71,49.87,107751.0,45.1106,45.1106,44.9299,45.0745,107751.0
2018-08-23 15:00:00,49.88,49.91,49.76,49.8,129987.0,45.0835,45.1106,44.9751,45.0112,129987.0
2018-08-23 15:30:00,49.8,49.84,49.66,49.73,178342.0,45.0112,45.0474,44.8847,44.9479,178342.0
2018-08-24 09:30:00,50.14,50.14,49.89,50.03,47030.0,45.3185,45.3185,45.0926,45.2191,47030.0
2018-08-24 10:00:00,50.0,50.22,50.0,50.14,42422.0,45.192,45.3908,45.192,45.3185,42422.0
2018-08-24 10:30:00,50.16,50.16,50.0,50.05,55537.0,45.3366,45.3366,45.192,45.2372,55537.0
2018-08-24 11:00:00,50.07,50.11,49.83,49.92,29339.0,45.2552,45.2914,45.0383,45.1197,29339.0
2018-08-24 11:30:00,49.92,49.99,49.91,49.94,17264.0,45.1197,45.1829,45.1106,45.1377,17264.0
2018-08-24 12:00:00,49.96,49.99,49.87,49.93,92957.0,45.1558,45.1829,45.0745,45.1287,92957.0
2018-08-24 12:30:00,49.93,49.95,49.87,49.89,26918.0,45.1287,45.1468,45.0745,45.0926,26918.0
2018-08-24 13:00:00,49.88,49.9,49.82,49.89,30651.0,45.0835,45.1016,45.0293,45.0926,30651.0
2018-08-24 13:30:00,49.9,49.9,49.78,49.86,32311.0,45.1016,45.1016,44.9931,45.0654,32311.0
2018-08-24 14:00:00,49.87,49.89,49.83,49.88,35106.0,45.0745,45.0926,45.0383,45.0835,35106.0
2018-08-24 14:30:00,49.89,49.9,49.82,49.83,28821.0,45.0926,45.1016,45.0293,45.0383,28821.0
2018-08-24 15:00:00,49.83,49.89,49.79,49.87,40015.0,45.0383,45.0926,45.0022,45.0745,40015.0
2018-08-24 15:30:00,49.87,49.89,49.66,49.77,163405.0,45.0745,45.0926,44.8847,44.9841,163405.0
2018-08-27 09:30:00,50.19,50.75,49.88,50.69,189461.0,45.3637,45.8699,45.0835,45.8156,189461.0
2018-08-27 10:00:00,50.7,51.16,50.66,51.14,137281.0,45.8247,46.2404,45.7885,46.2224,137281.0
2018-08-27 10:30:00,51.14,51.17,50.88,51.0,61022.0,46.2224,46.2495,45.9874,46.0958,61022.0
2018-08-27 11:00:00,51.02,51.08,50.86,51.05,43278.0,46.1139,46.1681,45.9693,46.141,43278.0
2018-08-27 11:30:00,51.05,51.17,50.92,51.12,79275.0,46.141,46.2495,46.0235,46.2043,79275.0
2018-08-27 12:00:00,51.11,51.12,50.95,50.98,61853.0,46.1952,46.2043,46.0506,46.0777,61853.0
2018-08-27 12:30:00,50.97,51.08,50.97,51.05,32241.0,46.0687,46.1681,46.0687,46.141,32241.0
2018-08-27 13:00:00,51.05,51.08,50.92,50.95,29156.0,46.141,46.1681,46.0235,46.0506,29156.0
2018-08-27 13:30:00,50.95,51.02,50.93,51.01,20987.0,46.0506,46.1139,46.0325,46.1049,20987.0
2018-08-27 14:00:00,51.01,51.02,50.86,50.93,31207.0,46.1049,46.1139,45.9693,46.0325,31207.0
2018-08-27 14:30:00,50.93,50.99,50.89,50.97,31491.0,46.0325,46.0868,45.9964,46.0687,31491.0
2018-08-27 15:00:00,50.98,50.98,50.83,50.9,50113.0,46.0777,46.0777,45.9422,46.0054,50113.0
2018-08-27 15:30:00,50.89,50.92,50.72,50.76,193767.0,45.9964,46.0235,45.8427,45.8789,193767.0
2018-08-28 09:30:00,50.97,51.3,50.8,51.19,126893.0,46.0687,46.367,45.915,46.2675,126893.0
2018-08-28 10:00:00,51.18,51.22,50.96,51.02,104357.0,46.2585,46.2947,46.0597,46.1139,104357.0
2018-08-28 10:30:00,51.02,51.05,50.8,50.88,94765.0,46.1139,46.141,45.915,45.9874,94765.0
2018-08-28 11:00:00,50.89,50.98,50.85,50.97,38211.0,45.9964,46.0777,45.9602,46.0687,38211.0
2018-08-28 11:30:00,50.95,50.95,50.67,50.68,62109.0,46.0506,46.0506,45.7975,45.8066,62109.0
2018-08-28 12:00:00,50.65,50.74,50.64,50.67,34584.0,45.7795,45.8608,45.7704,45.7975,34584.0
2018-08-28 12:30:00,50.67,50.79,50.67,50.79,53728.0,45.7975,45.906,45.7975,45.906,53728.0
2018-08-28 13:00:00,50.79,50.91,50.78,50.81,56722.0,45.906,46.0145,45.897,45.9241,56722.0
2018-08-28 13:30:00,50.8,50.95,50.79,50.92,26593.0,45.915,46.0506,45.906,46.0235,26593.0
2018-08-28 14:00:00,50.92,50.94,50.85,50.93,14924.0,46.0235,46.0416,45.9602,46.0325,14924.0
2018-08-28 14:30:00,50.93,50.95,50.85,50.91,31613.0,46.0325,46.0506,45.9602,46.0145,31613.0
2018-08-28 15:00:00,50.91,50.96,50.87,50.92,31460.0,46.0145,46.0597,45.9783,46.0235,31460.0
2018-08-28 15:30:00,50.92,50.96,50.74,50.85,111460.0,46.0235,46.0597,45.8608,45.9602,111460.0
2018-08-29 09:30:00,50.81,51.16,50.72,50.77,143396.0,45.9241,46.2404,45.8427,45.8879,143396.0
2018-08-29 10:00:00,50.77,50.82,50.67,50.76,71341.0,45.8879,45.9331,45.7975,45.8789,71341.0
2018-08-29 10:30:00,50.76,51.03,50.76,51.0,92556.0,45.8789,46.1229,45.8789,46.0958,92556.0
2018-08-29 11:00:00,51.0,51.08,50.97,51.04,52867.0,46.0958,46.1681,46.0687,46.132,52867.0
2018-08-29 11:30:00,51.05,51.11,50.95,51.08,46126.0,46.141,46.1952,46.0506,46.1681,46126.0
2018-08-29 12:00:00,51.09,51.26,51.06,51.17,45290.0,46.1772,46.3308,46.15,46.2495,45290.0
2018-08-29 12:30:00,51.18,51.19,51.01,51.04,47251.0,46.2585,46.2675,46.1049,46.132,47251.0
2018-08-29 13:00:00,51.03,51.11,51.03,51.08,21507.0,46.1229,46.1952,46.1229,46.1681,21507.0
2018-08-29 13:30:00,51.07,51.07,50.99,51.0,44010.0,46.1591,46.1591,46.0868,46.0958,44010.0
2018-08-29 14:00:00,51.0,51.04,50.96,51.01,46998.0,46.0958,46.132,46.0597,46.1049,46998.0
2018-08-29 14:30:00,51.01,51.06,50.94,50.94,53149.0,46.1049,46.15,46.0416,46.0416,53149.0
2018-08-29 15:00:00,50.93,51.07,50.92,51.06,43926.0,46.0325,46.1591,46.0235,46.15,43926.0
2018-08-29 15:30:00,51.05,51.14,50.94,50.95,124838.0,46.141,46.2224,46.0416,46.0506,124838.0
2018-08-30 09:30:00,50.71,51.17,50.69,51.0,91300.0,45.8428,46.2587,45.8247,46.105,91300.0
2018-08-30 10:00:00,51.01,51.03,50.61,50.74,92981.0,46.114,46.1321,45.7524,45.8699,92981.0
2018-08-30 10:30:00,50.75,50.79,50.47,50.48,56610.0,45.879,45.9151,45.6259,45.6349,56610.0
2018-08-30 11:00:00,50.48,50.54,50.31,50.41,72609.0,45.6349,45.6891,45.4812,45.5716,72609.0
2018-08-30 11:30:00,50.43,50.53,50.35,50.35,38812.0,45.5897,45.6801,45.5174,45.5174,38812.0
2018-08-30 12:00:00,50.35,50.51,50.35,50.51,29342.0,45.5174,45.662,45.5174,45.662,29342.0
2018-08-30 12:30:00,50.51,50.51,50.33,50.45,39822.0,45.662,45.662,45.4993,45.6078,39822.0
2018-08-30 13:00:00,50.46,50.56,50.45,50.56,32828.0,45.6168,45.7072,45.6078,45.7072,32828.0
2018-08-30 13:30:00,50.56,50.61,50.53,50.55,25869.0,45.7072,45.7524,45.6801,45.6982,25869.0
2018-08-30 14:00:00,50.54,50.55,50.26,50.34,39254.0,45.6891,45.6982,45.436,45.5083,39254.0
2018-08-30 14:30:00,50.34,50.42,50.24,50.27,27720.0,45.5083,45.5807,45.4179,45.4451,27720.0
2018-08-30 15:00:00,50.26,50.28,50.2,50.26,47891.0,45.436,45.4541,45.3818,45.436,47891.0
2018-08-30 15:30:00,50.26,50.35,50.22,50.26,123648.0,45.436,45.5174,45.3999,45.436,123648.0
2018-08-31 09:30:00,50.0,50.01,49.78,49.95,27676.0,45.201,45.21,45.0021,45.1558,27676.0
2018-08-31 10:00:00,49.97,50.26,49.96,50.06,31921.0,45.1738,45.436,45.1648,45.2552,31921.0
2018-08-31 10:30:00,50.09,50.21,50.05,50.12,21752.0,45.2823,45.3908,45.2462,45.3095,21752.0
2018-08-31 11:00:00,50.13,50.17,50.03,50.03,15363.0,45.3185,45.3547,45.2281,45.2281,15363.0
2018-08-31 11:30:00,50.04,50.14,50.03,50.08,21150.0,45.2371,45.3275,45.2281,45.2733,21150.0
2018-08-31 12:00:00,50.07,50.1,49.98,50.08,18842.0,45.2643,45.2914,45.1829,45.2733,18842.0
2018-08-31 12:30:00,50.08,50.1,49.94,50.04,28708.0,45.2733,45.2914,45.1467,45.2371,28708.0
2018-08-31 13:00:00,50.05,50.15,50.04,50.12,11548.0,45.2462,45.3366,45.2371,45.3095,11548.0
2018-08-31 13:30:00,50.11,50.17,50.08,50.13,12645.0,45.3004,45.3547,45.2733,45.3185,12645.0
2018-08-31 14:00:00,50.15,50.15,50.03,50.06,11856.0,45.3366,45.3366,45.2281,45.2552,11856.0
2018-08-31 14:30:00,50.07,50.17,50.04,50.12,14082.0,45.2643,45.3547,45.2371,45.3095,14082.0
2018-08-31 15:00:00,50.11,50.17,50.03,50.05,31089.0,45.3004,45.3547,45.2281,45.2462,31089.0
2018-08-31 15:30:00,50.06,50.18,50.05,50.08,158864.0,45.2552,45.3637,45.2462,45.2733,158864.0
2018-09-04 09:30:00,49.93,50.06,49.71,49.78,49279.0,45.1377,45.2552,44.9388,45.0021,49279.0
2018-09-04 10:00:00,49.79,50.2,49.72,49.97,81303.0,45.0111,45.3818,44.9478,45.1738,81303.0
2018-09-04 10:30:00,49.96,50.24,49.9,50.21,58242.0,45.1648,45.4179,45.1106,45.3908,58242.0
2018-09-04 11:00:00,50.2,50.27,50.03,50.07,45012.0,45.3818,45.4451,45.2281,45.2643,45012.0
2018-09-04 11:30:00,50.07,50.17,49.96,49.96,25625.0,45.2643,45.3547,45.1648,45.1648,25625.0
2018-09-04 12:00:00,49.96,49.97,49.86,49.93,25421.0,45.1648,45.1738,45.0744,45.1377,25421.0
2018-09-04 12:30:00,49.93,50.05,49.92,50.05,20437.0,45.1377,45.2462,45.1286,45.2462,20437.0
2018-09-04 13:00:00,50.04,50.09,49.98,50.08,20574.0,45.2371,45.2823,45.1829,45.2733,20574.0
2018-09-04 13:30:00,50.08,50.2,50.04,50.16,28458.0,45.2733,45.3818,45.2371,45.3456,28458.0
2018-09-04 14:00:00,50.16,50.24,50.1,50.17,23590.0,45.3456,45.4179,45.2914,45.3547,23590.0
2018-09-04 14:30:00,50.17,50.22,50.12,50.13,28190.0,45.3547,45.3999,45.3095,45.3185,28190.0
2018-09-04 15:00:00,50.13,50.14,50.05,50.07,33658.0,45.3185,45.3275,45.2462,45.2643,33658.0
2018-09-04 15:30:00,50.07,50.09,49.94,50.07,114886.0,45.2643,45.2823,45.1467,45.2643,114886.0
2018-09-05 09:30:00,49.8,50.31,49.8,50.13,74213.0,45.0202,45.4812,45.0202,45.3185,74213.0
2018-09-05 10:00:00,50.11,50.23,49.7,49.89,80230.0,45.3004,45.4089,44.9298,45.1015,80230.0
2018-09-05 10:30:00,49.87,49.87,49.63,49.78,55014.0,45.0834,45.0834,44.8665,45.0021,55014.0
2018-09-05 11:00:00,49.77,49.77,49.51,49.51,55334.0,44.993,44.993,44.758,44.758,55334.0
2018-09-05 11:30:00,49.53,49.68,49.5,49.57,32754.0,44.7761,44.9117,44.749,44.8122,32754.0
2018-09-05 12:00:00,49.57,49.67,49.54,49.59,28849.0,44.8122,44.9026,44.7851,44.8303,28849.0
2018-09-05 12:30:00,49.61,49.66,49.55,49.55,27513.0,44.8484,44.8936,44.7942,44.7942,27513.0
2018-09-05 13:00:00,49.54,49.68,49.53,49.63,30012.0,44.7851,44.9117,44.7761,44.8665,30012.0
2018-09-05 13:30:00,49.63,49.65,49.55,49.55,27727.0,44.8665,44.8846,44.7942,44.7942,27727.0
2018-09-05 14:00:00,49.56,49.69,49.54,49.66,85327.0,44.8032,44.9207,44.7851,44.8936,85327.0
2018-09-05 14:30:00,49.66,49.72,49.62,49.7,117277.0,44.8936,44.9478,44.8574,44.9298,117277.0
2018-09-05 15:00:00,49.71,49.74,49.66,49.68,81207.0,44.9388,44.9659,44.8936,44.9117,81207.0
2018-09-05 15:30:00,49.66,49.7,49.51,49.58,140932.0,44.8936,44.9298,44.758,44.8213,140932.0
2018-09-06 09:30:00,49.63,50.0,49.42,49.83,139774.0,44.8665,45.201,44.6766,45.0473,139774.0
2018-09-06 10:00:00,49.84,49.84,49.47,49.58,50009.0,45.0563,45.0563,44.7218,44.8213,50009.0
2018-09-06 10:30:00,49.56,49.57,49.18,49.3,67566.0,44.8032,44.8122,44.4597,44.5682,67566.0
2018-09-06 11:00:00,49.3,49.34,48.79,48.98,106105.0,44.5682,44.6043,44.1071,44.2789,106105.0
2018-09-06 11:30:00,48.95,49.24,48.95,49.19,154557.0,44.2517,44.5139,44.2517,44.4687,154557.0
2018-09-06 12:00:00,49.17,49.19,49.07,49.13,59301.0,44.4506,44.4687,44.3602,44.4145,59301.0
2018-09-06 12:30:00,49.14,49.25,49.13,49.14,35778.0,44.4235,44.523,44.4145,44.4235,35778.0
2018-09-06 13:00:00,49.13,49.16,49.0,49.01,24060.0,44.4145,44.4416,44.2969,44.306,24060.0
2018-09-06 13:30:00,49.0,49.03,48.87,48.88,55724.0,44.2969,44.3241,44.1794,44.1885,55724.0
2018-09-06 14:00:00,48.88,48.98,48.81,48.83,44960.0,44.1885,44.2789,44.1252,44.1433,44960.0
2018-09-06 14:30:00,48.83,48.95,48.81,48.84,78294.0,44.1433,44.2517,44.1252,44.1523,78294.0
2018-09-06 15:00:00,48.84,49.02,48.84,48.89,101439.0,44.1523,44.315,44.1523,44.1975,101439.0
2018-09-06 15:30:00,48.89,49.09,48.85,49.06,416220.0,44.1975,44.3783,44.1613,44.3512,416220.0
2018-09-07 09:30:00,49.09,49.19,48.73,48.88,134414.0,44.3783,44.4687,44.0529,44.1885,134414.0
2018-09-07 10:00:00,48.86,49.26,48.85,48.98,194492.0,44.1704,44.532,44.1613,44.2789,194492.0
2018-09-07 10:30:00,49.0,49.08,48.89,48.91,60299.0,44.2969,44.3693,44.1975,44.2156,60299.0
2018-09-07 11:00:00,48.92,48.92,48.67,48.77,41991.0,44.2246,44.2246,43.9986,44.089,41991.0
2018-09-07 11:30:00,48.77,48.81,48.63,48.64,32838.0,44.089,44.1252,43.9625,43.9715,32838.0
2018-09-07 12:00:00,48.65,48.71,48.42,48.44,39433.0,43.9805,44.0348,43.7726,43.7907,39433.0
2018-09-07 12:30:00,48.44,48.56,48.33,48.53,64541.0,43.7907,43.8992,43.6913,43.8721,64541.0
2018-09-07 13:00:00,48.52,48.61,48.44,48.61,80377.0,43.863,43.9444,43.7907,43.9444,80377.0
2018-09-07 13:30:00,48.61,48.72,48.6,48.72,90927.0,43.9444,44.0438,43.9353,44.0438,90927.0
2018-09-07 14:00:00,48.72,48.78,48.65,48.78,81711.0,44.0438,44.0981,43.9805,44.0981,81711.0
2018-09-07 14:30:00,48.78,48.84,48.71,48.8,61738.0,44.0981,44.1523,44.0348,44.1161,61738.0
2018-09-07 15:00:00,48.8,48.8,48.7,48.7,83033.0,44.1161,44.1161,44.0257,44.0257,83033.0
2018-09-07 15:30:00,48.71,48.81,48.65,48.72,230304.0,44.0348,44.1252,43.9805,44.0438,230304.0
2018-09-10 09:30:00,49.0,49.05,48.59,48.91,56090.0,44.2969,44.3422,43.9263,44.2156,56090.0
2018-09-10 10:00:00,48.92,49.03,48.82,48.94,95464.0,44.2246,44.3241,44.1342,44.2427,95464.0
2018-09-10 10:30:00,48.95,49.04,48.89,48.91,66139.0,44.2517,44.3331,44.1975,44.2156,66139.0
2018-09-10 11:00:00,48.9,49.01,48.81,48.96,60526.0,44.2065,44.306,44.1252,44.2608,60526.0
2018-09-10 11:30:00,48.97,49.0,48.74,48.77,47223.0,44.2698,44.2969,44.0619,44.089,47223.0
2018-09-10 12:00:00,48.78,48.81,48.62,48.62,38388.0,44.0981,44.1252,43.9534,43.9534,38388.0
2018-09-10 12:30:00,48.61,48.69,48.54,48.56,47006.0,43.9444,44.0167,43.8811,43.8992,47006.0
2018-09-10 13:00:00,48.55,48.63,48.53,48.56,26053.0,43.8901,43.9625,43.8721,43.8992,26053.0
2018-09-10 13:30:00,48.55,48.56,48.38,48.44,39306.0,43.8901,43.8992,43.7365,43.7907,39306.0
2018-09-10 14:00:00,48.44,48.48,48.33,48.47,65380.0,43.7907,43.8269,43.6913,43.8178,65380.0
2018-09-10 14:30:00,48.48,48.53,48.43,48.46,52395.0,43.8269,43.8721,43.7817,43.8088,52395.0
2018-09-10 15:00:00,48.46,48.5,48.22,48.24,111615.0,43.8088,43.8449,43.5918,43.6099,111615.0
2018-09-10 15:30:00,48.25,48.38,48.21,48.21,253188.0,43.6189,43.7365,43.5828,43.5828,253188.0
2018-09-11 09:30:00,48.02,48.28,47.61,47.84,97428.0,43.411,43.6461,43.0404,43.2483,97428.0
2018-09-11 10:00:00,47.86,48.01,47.8,47.98,82059.0,43.2664,43.402,43.2121,43.3748,82059.0
2018-09-11 10:30:00,47.98,48.0,47.65,47.73,88135.0,43.3748,43.3929,43.0765,43.1488,88135.0
2018-09-11 11:00:00,47.74,48.1,47.74,48.07,50062.0,43.1579,43.4833,43.1579,43.4562,50062.0
2018-09-11 11:30:00,48.08,48.22,47.98,48.11,128068.0,43.4653,43.5918,43.3748,43.4924,128068.0
2018-09-11 12:00:00,48.14,48.34,48.06,48.31,199278.0,43.5195,43.7003,43.4472,43.6732,199278.0
2018-09-11 12:30:00,48.33,48.44,48.31,48.4,48413.0,43.6913,43.7907,43.6732,43.7545,48413.0
2018-09-11 13:00:00,48.4,48.44,48.26,48.3,61048.0,43.7545,43.7907,43.628,43.6641,61048.0
2018-09-11 13:30:00,48.29,48.35,48.19,48.27,48051.0,43.6551,43.7093,43.5647,43.637,48051.0
2018-09-11 14:00:00,48.27,48.28,48.12,48.18,55574.0,43.637,43.6461,43.5014,43.5557,55574.0
2018-09-11 14:30:00,48.18,48.25,48.14,48.17,62546.0,43.5557,43.6189,43.5195,43.5466,62546.0
2018-09-11 15:00:00,48.16,48.38,48.16,48.37,168938.0,43.5376,43.7365,43.5376,43.7274,168938.0
2018-09-11 15:30:00,48.37,48.42,48.3,48.34,250444.0,43.7274,43.7726,43.6641,43.7003,250444.0
2018-09-12 09:30:00,48.29,48.43,47.95,48.03,57181.0,43.6551,43.7817,43.3477,43.4201,57181.0
2018-09-12 10:00:00,48.07,48.2,47.89,47.89,42446.0,43.4562,43.5737,43.2935,43.2935,42446.0
2018-09-12 10:30:00,47.89,48.13,47.85,48.03,70044.0,43.2935,43.5105,43.2573,43.4201,70044.0
2018-09-12 11:00:00,48.0,48.32,47.93,48.31,42614.0,43.3929,43.6822,43.3296,43.6732,42614.0
2018-09-12 11:30:00,48.31,48.36,48.07,48.09,45570.0,43.6732,43.7184,43.4562,43.4743,45570.0
2018-09-12 12:00:00,48.1,48.14,48.02,48.08,46517.0,43.4833,43.5195,43.411,43.4653,46517.0
2018-09-12 12:30:00,48.09,48.13,48.05,48.1,27701.0,43.4743,43.5105,43.4381,43.4833,27701.0
2018-09-12 13:00:00,48.1,48.14,48.06,48.09,22436.0,43.4833,43.5195,43.4472,43.4743,22436.0
2018-09-12 13:30:00,48.09,48.16,48.04,48.12,79135.0,43.4743,43.5376,43.4291,43.5014,79135.0
2018-09-12 14:00:00,48.12,48.18,48.08,48.14,40439.0,43.5014,43.5557,43.4653,43.5195,40439.0
2018-09-12 14:30:00,48.15,48.19,48.09,48.12,33880.0,43.5285,43.5647,43.4743,43.5014,33880.0
2018-09-12 15:00:00,48.13,48.2,48.12,48.2,45887.0,43.5105,43.5737,43.5014,43.5737,45887.0
2018-09-12 15:30:00,48.2,48.27,48.14,48.17,126307.0,43.5737,43.637,43.5195,43.5466,126307.0
2018-09-13 09:30:00,48.36,48.92,48.36,48.74,64294.0,43.7184,44.2246,43.7184,44.0619,64294.0
2018-09-13 10:00:00,48.74,48.75,48.42,48.44,48430.0,44.0619,44.0709,43.7726,43.7907,48430.0
2018-09-13 10:30:00,48.44,48.48,48.25,48.28,34481.0,43.7907,43.8269,43.6189,43.6461,34481.0
2018-09-13 11:00:00,48.3,48.39,48.21,48.22,29956.0,43.6641,43.7455,43.5828,43.5918,29956.0
2018-09-13 11:30:00,48.24,48.46,48.24,48.46,38722.0,43.6099,43.8088,43.6099,43.8088,38722.0
2018-09-13 12:00:00,48.47,48.52,48.36,48.39,49953.0,43.8178,43.863,43.7184,43.7455,49953.0
2018-09-13 12:30:00,48.39,48.56,48.35,48.56,63045.0,43.7455,43.8992,43.7093,43.8992,63045.0
2018-09-13 13:00:00,48.56,48.63,48.49,48.52,54603.0,43.8992,43.9625,43.8359,43.863,54603.0
2018-09-13 13:30:00,48.53,48.59,48.5,48.51,29936.0,43.8721,43.9263,43.8449,43.854,29936.0
2018-09-13 14:00:00,48.51,48.54,48.39,48.46,60333.0,43.854,43.8811,43.7455,43.8088,60333.0
2018-09-13 14:30:00,48.46,48.53,48.46,48.49,48406.0,43.8088,43.8721,43.8088,43.8359,48406.0
2018-09-13 15:00:00,48.5,48.51,48.32,48.35,98196.0,43.8449,43.854,43.6822,43.7093,98196.0
2018-09-13 15:30:00,48.34,48.4,48.29,48.37,216583.0,43.7003,43.7545,43.6551,43.7274,216583.0
2018-09-14 09:30:00,48.48,49.42,48.47,49.24,157055.0,43.8269,44.6766,43.8178,44.5139,157055.0
2018-09-14 10:00:00,49.29,49.62,49.19,49.46,279308.0,44.5591,44.8574,44.4687,44.7128,279308.0
2018-09-14 10:30:00,49.46,49.6,49.36,49.49,117975.0,44.7128,44.8394,44.6224,44.7399,117975.0
2018-09-14 11:00:00,49.5,49.73,49.46,49.73,138646.0,44.749,44.9569,44.7128,44.9569,138646.0
2018-09-14 11:30:00,49.74,49.74,49.54,49.69,76677.0,44.9659,44.9659,44.7851,44.9207,76677.0
2018-09-14 12:00:00,49.69,49.69,49.41,49.48,100325.0,44.9207,44.9207,44.6676,44.7309,100325.0
2018-09-14 12:30:00,49.49,49.51,49.41,49.41,42274.0,44.7399,44.758,44.6676,44.6676,42274.0
2018-09-14 13:00:00,49.4,49.45,49.35,49.45,45281.0,44.6586,44.7038,44.6134,44.7038,45281.0
2018-09-14 13:30:00,49.45,49.53,49.43,49.51,55094.0,44.7038,44.7761,44.6857,44.758,55094.0
2018-09-14 14:00:00,49.51,49.54,49.43,49.46,64705.0,44.758,44.7851,44.6857,44.7128,64705.0
2018-09-14 14:30:00,49.46,49.57,49.46,49.54,64528.0,44.7128,44.8122,44.7128,44.7851,64528.0
2018-09-14 15:00:00,49.54,49.61,49.48,49.5,85160.0,44.7851,44.8484,44.7309,44.749,85160.0
2018-09-14 15:30:00,49.49,49.53,49.3,49.4,288147.0,44.7399,44.7761,44.5682,44.6586,288147.0
2018-09-17 09:30:00,49.56,49.97,49.43,49.53,139945.0,44.8032,45.1738,44.6857,44.7761,139945.0
2018-09-17 10:00:00,49.55,49.6,49.35,49.49,70167.0,44.7942,44.8394,44.6134,44.7399,70167.0
2018-09-17 10:30:00,49.48,49.49,49.28,49.38,44923.0,44.7309,44.7399,44.5501,44.6405,44923.0
2018-09-17 11:00:00,49.37,49.39,49.2,49.2,32561.0,44.6314,44.6495,44.4778,44.4778,32561.0
2018-09-17 11:30:00,49.17,49.2,48.91,48.98,45909.0,44.4506,44.4778,44.2156,44.2789,45909.0
2018-09-17 12:00:00,48.98,48.98,48.68,48.75,118344.0,44.2789,44.2789,44.0077,44.0709,118344.0
2018-09-17 12:30:00,48.75,48.75,48.51,48.69,27680.0,44.0709,44.0709,43.854,44.0167,27680.0
2018-09-17 13:00:00,48.67,48.67,48.41,48.48,24618.0,43.9986,43.9986,43.7636,43.8269,24618.0
2018-09-17 13:30:00,48.48,48.65,48.46,48.62,35465.0,43.8269,43.9805,43.8088,43.9534,35465.0
2018-09-17 14:00:00,48.59,48.73,48.54,48.71,34982.0,43.9263,44.0529,43.8811,44.0348,34982.0
2018-09-17 14:30:00,48.7,48.8,48.65,48.68,49179.0,44.0257,44.1161,43.9805,44.0077,49179.0
2018-09-17 15:00:00,48.68,48.73,48.63,48.69,116000.0,44.0077,44.0529,43.9625,44.0167,116000.0
2018-09-17 15:30:00,48.69,48.73,48.54,48.6,266230.0,44.0167,44.0529,43.8811,43.9353,266230.0
2018-09-18 09:30:00,48.82,49.25,48.6,48.99,96013.0,44.1342,44.523,43.9353,44.2879,96013.0
2018-09-18 10:00:00,48.99,49.21,48.85,49.12,83607.0,44.2879,44.4868,44.1613,44.4054,83607.0
2018-09-18 10:30:00,49.13,49.38,49.12,49.34,88502.0,44.4145,44.6405,44.4054,44.6043,88502.0
2018-09-18 11:00:00,49.35,49.54,49.25,49.44,108909.0,44.6134,44.7851,44.523,44.6947,108909.0
2018-09-18 11:30:00,49.43,49.74,49.4,49.66,72876.0,44.6857,44.9659,44.6586,44.8936,72876.0
2018-09-18 12:00:00,49.67,49.79,49.57,49.57,81610.0,44.9026,45.0111,44.8122,44.8122,81610.0
2018-09-18 12:30:00,49.57,49.75,49.57,49.71,48909.0,44.8122,44.975,44.8122,44.9388,48909.0
2018-09-18 13:00:00,49.72,49.73,49.55,49.57,33069.0,44.9478,44.9569,44.7942,44.8122,33069.0
2018-09-18 13:30:00,49.57,49.59,49.52,49.52,31792.0,44.8122,44.8303,44.767,44.767,31792.0
2018-09-18 14:00:00,49.51,49.6,49.5,49.59,41446.0,44.758,44.8394,44.749,44.8303,41446.0
2018-09-18 14:30:00,49.58,49.58,49.45,49.45,54189.0,44.8213,44.8213,44.7038,44.7038,54189.0
2018-09-18 15:00:00,49.46,49.58,49.44,49.55,75510.0,44.7128,44.8213,44.6947,44.7942,75510.0
2018-09-18 15:30:00,49.55,49.61,49.5,49.56,178473.0,44.7942,44.8484,44.749,44.8032,178473.0
2018-09-19 09:30:00,49.65,50.78,49.51,50.56,124193.0,44.8846,45.9061,44.758,45.7072,124193.0
2018-09-19 10:00:00,50.55,50.82,50.44,50.5,128894.0,45.6982,45.9423,45.5987,45.653,128894.0
2018-09-19 10:30:00,50.5,50.68,50.38,50.51,159181.0,45.653,45.8157,45.5445,45.662,159181.0
2018-09-19 11:00:00,50.51,50.58,50.3,50.35,124461.0,45.662,45.7253,45.4722,45.5174,124461.0
2018-09-19 11:30:00,50.36,50.45,50.25,50.42,84038.0,45.5264,45.6078,45.427,45.5807,84038.0
2018-09-19 12:00:00,50.45,50.5,50.33,50.34,71874.0,45.6078,45.653,45.4993,45.5083,71874.0
2018-09-19 12:30:00,50.34,50.35,50.12,50.35,120691.0,45.5083,45.5174,45.3095,45.5174,120691.0
2018-09-19 13:00:00,50.34,50.46,50.31,50.38,51874.0,45.5083,45.6168,45.4812,45.5445,51874.0
2018-09-19 13:30:00,50.39,50.42,50.34,50.41,29646.0,45.5535,45.5807,45.5083,45.5716,29646.0
2018-09-19 14:00:00,50.4,50.44,50.3,50.35,60382.0,45.5626,45.5987,45.4722,45.5174,60382.0
2018-09-19 14:30:00,50.36,50.5,50.34,50.48,103854.0,45.5264,45.653,45.5083,45.6349,103854.0
2018-09-19 15:00:00,50.48,50.52,50.22,50.31,220535.0,45.6349,45.6711,45.3999,45.4812,220535.0
2018-09-19 15:30:00,50.31,50.37,50.12,50.18,310179.0,45.4812,45.5355,45.3095,45.3637,310179.0
2018-09-20 09:30:00,50.51,51.07,50.39,50.44,120950.0,45.662,46.1683,45.5535,45.5987,120950.0
2018-09-20 10:00:00,50.44,50.64,50.22,50.22,98530.0,45.5987,45.7795,45.3999,45.3999,98530.0
2018-09-20 10:30:00,50.21,50.31,50.09,50.15,97165.0,45.3908,45.4812,45.2823,45.3366,97165.0
2018-09-20 11:00:00,50.16,50.3,49.98,50.16,71784.0,45.3456,45.4722,45.1829,45.3456,71784.0
2018-09-20 11:30:00,50.16,50.23,50.02,50.18,125725.0,45.3456,45.4089,45.219,45.3637,125725.0
2018-09-20 12:00:00,50.17,50.35,50.11,50.26,88059.0,45.3547,45.5174,45.3004,45.436,88059.0
2018-09-20 12:30:00,50.26,50.34,50.2,50.34,65071.0,45.436,45.5083,45.3818,45.5083,65071.0
2018-09-20 13:00:00,50.35,50.37,50.21,50.27,64169.0,45.5174,45.5355,45.3908,45.4451,64169.0
2018-09-20 13:30:00,50.28,50.36,50.26,50.34,46134.0,45.4541,45.5264,45.436,45.5083,46134.0
2018-09-20 14:00:00,50.34,50.47,50.34,50.36,57885.0,45.5083,45.6259,45.5083,45.5264,57885.0
2018-09-20 14:30:00,50.36,50.39,50.26,50.28,78847.0,45.5264,45.5535,45.436,45.4541,78847.0
2018-09-20 15:00:00,50.28,50.31,50.11,50.14,137699.0,45.4541,45.4812,45.3004,45.3275,137699.0
2018-09-20 15:30:00,50.14,50.2,50.01,50.09,213691.0,45.3275,45.3818,45.21,45.2823,213691.0
2018-09-21 09:30:00,50.15,50.38,50.01,50.16,138646.0,45.3366,45.5445,45.21,45.3456,138646.0
2018-09-21 10:00:00,50.17,50.32,50.13,50.21,95227.0,45.3547,45.4903,45.3185,45.3908,95227.0
2018-09-21 10:30:00,50.2,50.27,50.13,50.18,127100.0,45.3818,45.4451,45.3185,45.3637,127100.0
2018-09-21 11:00:00,50.19,50.32,50.17,50.28,36207.0,45.3727,45.4903,45.3547,45.4541,36207.0
2018-09-21 11:30:00,50.29,50.39,50.22,50.38,30789.0,45.4631,45.5535,45.3999,45.5445,30789.0
2018-09-21 12:00:00,50.41,50.45,50.3,50.34,54665.0,45.5716,45.6078,45.4722,45.5083,54665.0
2018-09-21 12:30:00,50.35,50.41,50.3,50.37,22309.0,45.5174,45.5716,45.4722,45.5355,22309.0
2018-09-21 13:00:00,50.36,50.41,50.31,50.38,31281.0,45.5264,45.5716,45.4812,45.5445,31281.0
2018-09-21 13:30:00,50.38,50.43,50.31,50.41,42808.0,45.5445,45.5897,45.4812,45.5716,42808.0
2018-09-21 14:00:00,50.4,50.44,50.33,50.38,41140.0,45.5626,45.5987,45.4993,45.5445,41140.0
2018-09-21 14:30:00,50.37,50.45,50.36,50.45,96091.0,45.5355,45.6078,45.5264,45.6078,96091.0
2018-09-21 15:00:00,50.45,50.56,50.44,50.53,78001.0,45.6078,45.7072,45.5987,45.6801,78001.0
2018-09-21 15:30:00,50.53,50.6,50.44,50.51,256114.0,45.6801,45.7434,45.5987,45.662,256114.0
2018-09-24 09:30:00,50.46,50.64,50.3,50.34,60477.0,45.6168,45.7795,45.4722,45.5083,60477.0
2018-09-24 10:00:00,50.36,50.43,50.21,50.37,62796.0,45.5264,45.5897,45.3908,45.5355,62796.0
2018-09-24 10:30:00,50.36,50.44,50.19,50.29,78000.0,45.5264,45.5987,45.3727,45.4631,78000.0
2018-09-24 11:00:00,50.32,50.52,50.27,50.48,51332.0,45.4903,45.6711,45.4451,45.6349,51332.0
2018-09-24 11:30:00,50.49,50.58,50.42,50.51,71175.0,45.6439,45.7253,45.5807,45.662,71175.0
2018-09-24 12:00:00,50.51,50.52,50.3,50.38,38066.0,45.662,45.6711,45.4722,45.5445,38066.0
2018-09-24 12:30:00,50.38,50.4,50.24,50.28,63573.0,45.5445,45.5626,45.4179,45.4541,63573.0
2018-09-24 13:00:00,50.3,50.39,50.29,50.37,48174.0,45.4722,45.5535,45.4631,45.5355,48174.0
2018-09-24 13:30:00,50.37,50.5,50.37,50.48,33430.0,45.5355,45.653,45.5355,45.6349,33430.0
2018-09-24 14:00:00,50.47,50.63,50.47,50.62,40893.0,45.6259,45.7705,45.6259,45.7615,40893.0
2018-09-24 14:30:00,50.61,50.64,50.52,50.53,43077.0,45.7524,45.7795,45.6711,45.6801,43077.0
2018-09-24 15:00:00,50.51,50.56,50.43,50.45,64442.0,45.662,45.7072,45.5897,45.6078,64442.0
2018-09-24 15:30:00,50.45,50.48,50.39,50.39,112823.0,45.6078,45.6349,45.5535,45.5535,112823.0
2018-09-25 09:30:00,50.65,50.89,50.48,50.64,72659.0,45.7886,46.0055,45.6349,45.7795,72659.0
2018-09-25 10:00:00,50.66,50.95,50.55,50.91,106633.0,45.7976,46.0598,45.6982,46.0236,106633.0
2018-09-25 10:30:00,50.92,51.04,50.71,50.83,100484.0,46.0327,46.1411,45.8428,45.9513,100484.0
2018-09-25 11:00:00,50.82,50.96,50.74,50.96,87047.0,45.9423,46.0688,45.8699,46.0688,87047.0
2018-09-25 11:30:00,50.96,50.98,50.72,50.74,89055.0,46.0688,46.0869,45.8519,45.8699,89055.0
2018-09-25 12:00:00,50.75,50.9,50.74,50.87,43948.0,45.879,46.0146,45.8699,45.9875,43948.0
2018-09-25 12:30:00,50.86,50.88,50.76,50.79,42866.0,45.9784,45.9965,45.888,45.9151,42866.0
2018-09-25 13:00:00,50.79,50.85,50.73,50.76,47612.0,45.9151,45.9694,45.8609,45.888,47612.0
2018-09-25 13:30:00,50.76,50.78,50.62,50.68,54335.0,45.888,45.9061,45.7615,45.8157,54335.0
2018-09-25 14:00:00,50.68,50.71,50.62,50.66,43579.0,45.8157,45.8428,45.7615,45.7976,43579.0
2018-09-25 14:30:00,50.65,50.65,50.5,50.58,62606.0,45.7886,45.7886,45.653,45.7253,62606.0
2018-09-25 15:00:00,50.57,50.64,50.55,50.63,78677.0,45.7163,45.7795,45.6982,45.7705,78677.0
2018-09-25 15:30:00,50.63,50.64,50.45,50.46,237717.0,45.7705,45.7795,45.6078,45.6168,237717.0
2018-09-26 09:30:00,50.57,50.68,50.16,50.16,81981.0,45.7163,45.8157,45.3456,45.3456,81981.0
2018-09-26 10:00:00,50.16,50.17,49.83,50.06,83133.0,45.3456,45.3547,45.0473,45.2552,83133.0
2018-09-26 10:30:00,50.07,50.12,49.89,49.9,190540.0,45.2643,45.3095,45.1015,45.1106,190540.0
2018-09-26 11:00:00,49.89,50.02,49.86,49.95,82001.0,45.1015,45.219,45.0744,45.1558,82001.0
2018-09-26 11:30:00,49.94,49.95,49.75,49.8,102411.0,45.1467,45.1558,44.975,45.0202,102411.0
2018-09-26 12:00:00,49.79,49.88,49.75,49.87,54063.0,45.0111,45.0925,44.975,45.0834,54063.0
2018-09-26 12:30:00,49.88,49.92,49.63,49.72,86403.0,45.0925,45.1286,44.8665,44.9478,86403.0
2018-09-26 13:00:00,49.73,49.75,49.55,49.68,58890.0,44.9569,44.975,44.7942,44.9117,58890.0
2018-09-26 13:30:00,49.68,49.72,49.6,49.71,58594.0,44.9117,44.9478,44.8394,44.9388,58594.0
2018-09-26 14:00:00,49.76,50.12,49.58,49.91,111155.0,44.984,45.3095,44.8213,45.1196,111155.0
2018-09-26 14:30:00,49.9,50.04,49.89,49.95,74446.0,45.1106,45.2371,45.1015,45.1558,74446.0
2018-09-26 15:00:00,49.95,49.96,49.8,49.91,89433.0,45.1558,45.1648,45.0202,45.1196,89433.0
2018-09-26 15:30:00,49.9,49.93,49.43,49.48,287693.0,45.1106,45.1377,44.6857,44.7309,287693.0
2018-09-27 09:30:00,49.58,49.64,49.11,49.32,44384.0,44.8213,44.8755,44.3964,44.5862,44384.0
2018-09-27 10:00:00,49.31,49.61,49.27,49.6,49381.0,44.5772,44.8484,44.541,44.8394,49381.0
2018-09-27 10:30:00,49.59,49.8,49.53,49.53,49609.0,44.8303,45.0202,44.7761,44.7761,49609.0
2018-09-27 11:00:00,49.55,49.7,49.52,49.57,48807.0,44.7942,44.9298,44.767,44.8122,48807.0
2018-09-27 11:30:00,49.58,49.69,49.54,49.66,38515.0,44.8213,44.9207,44.7851,44.8936,38515.0
2018-09-27 12:00:00,49.65,49.72,49.52,49.7,33273.0,44.8846,44.9478,44.767,44.9298,33273.0
2018-09-27 12:30:00,49.72,49.87,49.61,49.63,49940.0,44.9478,45.0834,44.8484,44.8665,49940.0
2018-09-27 13:00:00,49.62,49.64,49.51,49.57,56518.0,44.8574,44.8755,44.758,44.8122,56518.0
2018-09-27 13:30:00,49.6,49.7,49.58,49.68,84406.0,44.8394,44.9298,44.8213,44.9117,84406.0
2018-09-27 14:00:00,49.68,49.7,49.55,49.58,95812.0,44.9117,44.9298,44.7942,44.8213,95812.0
2018-09-27 14:30:00,49.58,49.64,49.48,49.5,54598.0,44.8213,44.8755,44.7309,44.749,54598.0
2018-09-27 15:00:00,49.51,49.57,49.43,49.46,52997.0,44.758,44.8122,44.6857,44.7128,52997.0
2018-09-27 15:30:00,49.46,49.49,49.37,49.43,147594.0,44.7128,44.7399,44.6314,44.6857,147594.0
2018-09-28 09:30:00,49.04,49.37,49.04,49.34,152513.0,44.3331,44.6314,44.3331,44.6043,152513.0
2018-09-28 10:00:00,49.38,49.4,49.09,49.29,95708.0,44.6405,44.6586,44.3783,44.5591,95708.0
2018-09-28 10:30:00,49.33,49.44,49.16,49.36,55433.0,44.5953,44.6947,44.4416,44.6224,55433.0
2018-09-28 11:00:00,49.39,49.39,49.24,49.29,28371.0,44.6495,44.6495,44.5139,44.5591,28371.0
2018-09-28 11:30:00,49.29,49.39,49.25,49.32,48861.0,44.5591,44.6495,44.523,44.5862,48861.0
2018-09-28 12:00:00,49.33,49.58,49.33,49.55,27821.0,44.5953,44.8213,44.5953,44.7942,27821.0
2018-09-28 12:30:00,49.54,49.58,49.42,49.5,18138.0,44.7851,44.8213,44.6766,44.749,18138.0
2018-09-28 13:00:00,49.51,49.65,49.48,49.62,35354.0,44.758,44.8846,44.7309,44.8574,35354.0
2018-09-28 13:30:00,49.63,49.74,49.62,49.63,39705.0,44.8665,44.9659,44.8574,44.8665,39705.0
2018-09-28 14:00:00,49.63,49.83,49.61,49.8,63324.0,44.8665,45.0473,44.8484,45.0202,63324.0
2018-09-28 14:30:00,49.81,49.86,49.66,49.68,49809.0,45.0292,45.0744,44.8936,44.9117,49809.0
2018-09-28 15:00:00,49.68,49.76,49.6,49.73,63931.0,44.9117,44.984,44.8394,44.9569,63931.0
2018-09-28 15:30:00,49.73,49.74,49.53,49.67,281494.0,44.9569,44.9659,44.7761,44.9026,281494.0
2018-10-01 09:30:00,50.0,50.63,50.0,50.6,77625.0,45.201,45.7705,45.201,45.7434,77625.0
2018-10-01 10:00:00,50.64,50.74,50.56,50.6,99625.0,45.7795,45.8699,45.7072,45.7434,99625.0
2018-10-01 10:30:00,50.59,50.59,50.37,50.52,35258.0,45.7343,45.7343,45.5355,45.6711,35258.0
2018-10-01 11:00:00,50.52,50.63,50.4,50.4,43330.0,45.6711,45.7705,45.5626,45.5626,43330.0
2018-10-01 11:30:00,50.41,50.43,50.21,50.23,41229.0,45.5716,45.5897,45.3908,45.4089,41229.0
2018-10-01 12:00:00,50.27,50.3,50.1,50.1,34145.0,45.4451,45.4722,45.2914,45.2914,34145.0
2018-10-01 12:30:00,50.11,50.21,50.06,50.07,43297.0,45.3004,45.3908,45.2552,45.2643,43297.0
2018-10-01 13:00:00,50.06,50.11,50.01,50.04,29568.0,45.2552,45.3004,45.21,45.2371,29568.0
2018-10-01 13:30:00,50.05,50.09,50.04,50.05,28705.0,45.2462,45.2823,45.2371,45.2462,28705.0
2018-10-01 14:00:00,50.03,50.1,49.97,50.09,28906.0,45.2281,45.2914,45.1738,45.2823,28906.0
2018-10-01 14:30:00,50.09,50.1,49.94,49.96,41184.0,45.2823,45.2914,45.1467,45.1648,41184.0
2018-10-01 15:00:00,49.96,50.02,49.83,49.87,59245.0,45.1648,45.219,45.0473,45.0834,59245.0
2018-10-01 15:30:00,49.85,50.06,49.81,50.05,192848.0,45.0654,45.2552,45.0292,45.2462,192848.0
2018-10-02 09:30:00,49.98,50.32,49.8,49.84,47317.0,45.1829,45.4903,45.0202,45.0563,47317.0
2018-10-02 10:00:00,49.8,49.83,49.52,49.62,80297.0,45.0202,45.0473,44.767,44.8574,80297.0
2018-10-02 10:30:00,49.61,49.7,49.32,49.69,89331.0,44.8484,44.9298,44.5862,44.9207,89331.0
2018-10-02 11:00:00,49.7,49.9,49.67,49.68,51479.0,44.9298,45.1106,44.9026,44.9117,51479.0
2018-10-02 11:30:00,49.69,49.85,49.68,49.78,29826.0,44.9207,45.0654,44.9117,45.0021,29826.0
2018-10-02 12:00:00,49.79,49.81,49.68,49.71,30669.0,45.0111,45.0292,44.9117,44.9388,30669.0
2018-10-02 12:30:00,49.71,49.81,49.67,49.79,34163.0,44.9388,45.0292,44.9026,45.0111,34163.0
2018-10-02 13:00:00,49.79,49.91,49.77,49.84,37789.0,45.0111,45.1196,44.993,45.0563,37789.0
2018-10-02 13:30:00,49.83,49.94,49.83,49.94,35032.0,45.0473,45.1467,45.0473,45.1467,35032.0
2018-10-02 14:00:00,49.94,50.1,49.91,50.08,67553.0,45.1467,45.2914,45.1196,45.2733,67553.0
2018-10-02 14:30:00,50.09,50.09,49.96,50.03,43439.0,45.2823,45.2823,45.1648,45.2281,43439.0
2018-10-02 15:00:00,50.03,50.09,50.0,50.05,73232.0,45.2281,45.2823,45.201,45.2462,73232.0
2018-10-02 15:30:00,50.06,50.21,50.04,50.12,136523.0,45.2552,45.3908,45.2371,45.3095,136523.0
2018-10-03 09:30:00,50.69,50.83,50.5,50.57,91853.0,45.8247,45.9513,45.653,45.7163,91853.0
2018-10-03 10:00:00,50.56,50.8,50.53,50.75,99068.0,45.7072,45.9242,45.6801,45.879,99068.0
2018-10-03 10:30:00,50.75,50.77,50.59,50.68,71527.0,45.879,45.8971,45.7343,45.8157,71527.0
2018-10-03 11:00:00,50.69,50.76,50.63,50.75,111413.0,45.8247,45.888,45.7705,45.879,111413.0
2018-10-03 11:30:00,50.75,51.17,50.71,51.07,90298.0,45.879,46.2587,45.8428,46.1683,90298.0
2018-10-03 12:00:00,51.06,51.19,50.99,51.16,68523.0,46.1592,46.2768,46.0959,46.2496,68523.0
2018-10-03 12:30:00,51.16,51.25,51.13,51.18,43793.0,46.2496,46.331,46.2225,46.2677,43793.0
2018-10-03 13:00:00,51.18,51.27,51.07,51.19,46832.0,46.2677,46.3491,46.1683,46.2768,46832.0
2018-10-03 13:30:00,51.19,51.27,51.1,51.27,29106.0,46.2768,46.3491,46.1954,46.3491,29106.0
2018-10-03 14:00:00,51.27,51.36,51.24,51.28,45289.0,46.3491,46.4304,46.322,46.3581,45289.0
2018-10-03 14:30:00,51.29,51.33,51.01,51.09,34272.0,46.3672,46.4033,46.114,46.1864,34272.0
2018-10-03 15:00:00,51.09,51.1,50.86,50.95,58415.0,46.1864,46.1954,45.9784,46.0598,58415.0
2018-10-03 15:30:00,50.95,51.08,50.9,50.98,186503.0,46.0598,46.1773,46.0146,46.0869,186503.0
2018-10-04 09:30:00,51.09,51.63,51.03,51.43,298395.0,46.1864,46.6745,46.1321,46.4937,298395.0
2018-10-04 10:00:00,51.45,51.5,51.11,51.46,149055.0,46.5118,46.557,46.2044,46.5208,149055.0
2018-10-04 10:30:00,51.45,51.87,51.37,51.74,161886.0,46.5118,46.8915,46.4395,46.774,161886.0
2018-10-04 11:00:00,51.74,51.85,51.67,51.72,71598.0,46.774,46.8734,46.7107,46.7559,71598.0
2018-10-04 11:30:00,51.72,51.79,51.53,51.54,56568.0,46.7559,46.8192,46.5841,46.5932,56568.0
2018-10-04 12:00:00,51.55,51.55,51.24,51.39,38807.0,46.6022,46.6022,46.322,46.4576,38807.0
2018-10-04 12:30:00,51.37,51.52,51.34,51.42,38425.0,46.4395,46.5751,46.4124,46.4847,38425.0
2018-10-04 13:00:00,51.42,51.44,51.26,51.43,37520.0,46.4847,46.5028,46.34,46.4937,37520.0
2018-10-04 13:30:00,51.42,51.56,51.3,51.49,47392.0,46.4847,46.6112,46.3762,46.548,47392.0
2018-10-04 14:00:00,51.49,51.55,51.36,51.45,55839.0,46.548,46.6022,46.4304,46.5118,55839.0
2018-10-04 14:30:00,51.44,51.7,51.32,51.68,45925.0,46.5028,46.7378,46.3943,46.7197,45925.0
2018-10-04 15:00:00,51.66,51.81,51.62,51.73,76750.0,46.7016,46.8372,46.6655,46.7649,76750.0
2018-10-04 15:30:00,51.73,51.88,51.67,51.84,246599.0,46.7649,46.9005,46.7107,46.8644,246599.0
2018-10-05 09:30:00,51.96,52.35,51.67,52.15,52670.0,46.9728,47.3254,46.7107,47.1446,52670.0
2018-10-05 10:00:00,52.15,52.23,52.06,52.16,88961.0,47.1446,47.2169,47.0632,47.1537,88961.0
2018-10-05 10:30:00,52.12,52.13,51.9,52.03,84743.0,47.1175,47.1265,46.9186,47.0361,84743.0
2018-10-05 11:00:00,52.03,52.04,51.74,51.76,66216.0,47.0361,47.0452,46.774,46.792,66216.0
2018-10-05 11:30:00,51.72,51.79,51.47,51.5,32031.0,46.7559,46.8192,46.5299,46.557,32031.0
2018-10-05 12:00:00,51.49,51.72,51.48,51.6,46806.0,46.548,46.7559,46.5389,46.6474,46806.0
2018-10-05 12:30:00,51.59,51.62,51.34,51.46,73894.0,46.6384,46.6655,46.4124,46.5208,73894.0
2018-10-05 13:00:00,51.46,51.52,51.25,51.34,67019.0,46.5208,46.5751,46.331,46.4124,67019.0
2018-10-05 13:30:00,51.35,51.48,51.27,51.41,35965.0,46.4214,46.5389,46.3491,46.4756,35965.0
2018-10-05 14:00:00,51.41,51.45,51.29,51.35,36671.0,46.4756,46.5118,46.3672,46.4214,36671.0
2018-10-05 14:30:00,51.35,51.51,51.35,51.37,55050.0,46.4214,46.566,46.4214,46.4395,55050.0
2018-10-05 15:00:00,51.38,51.55,51.35,51.39,67347.0,46.4485,46.6022,46.4214,46.4576,67347.0
2018-10-05 15:30:00,51.41,51.51,51.29,51.38,223551.0,46.4756,46.566,46.3672,46.4485,223551.0
2018-10-08 09:30:00,51.17,51.52,51.09,51.16,105103.0,46.2587,46.5751,46.1864,46.2496,105103.0
2018-10-08 10:00:00,51.19,51.52,51.19,51.4,68915.0,46.2768,46.5751,46.2768,46.4666,68915.0
2018-10-08 10:30:00,51.4,51.52,51.3,51.42,40705.0,46.4666,46.5751,46.3762,46.4847,40705.0
2018-10-08 11:00:00,51.41,51.41,51.26,51.35,45468.0,46.4756,46.4756,46.34,46.4214,45468.0
2018-10-08 11:30:00,51.34,51.39,51.08,51.08,48773.0,46.4124,46.4576,46.1773,46.1773,48773.0
2018-10-08 12:00:00,51.08,51.47,51.04,51.47,35957.0,46.1773,46.5299,46.1411,46.5299,35957.0
2018-10-08 12:30:00,51.48,51.48,51.33,51.34,26325.0,46.5389,46.5389,46.4033,46.4124,26325.0
2018-10-08 13:00:00,51.34,51.52,51.32,51.41,23169.0,46.4124,46.5751,46.3943,46.4756,23169.0
2018-10-08 13:30:00,51.42,51.57,51.41,51.52,23347.0,46.4847,46.6203,46.4756,46.5751,23347.0
2018-10-08 14:00:00,51.53,51.93,51.52,51.87,42954.0,46.5841,46.9457,46.5751,46.8915,42954.0
2018-10-08 14:30:00,51.87,51.99,51.87,51.91,71405.0,46.8915,47.0,46.8915,46.9276,71405.0
2018-10-08 15:00:00,51.91,52.0,51.9,51.92,76088.0,46.9276,47.009,46.9186,46.9367,76088.0
2018-10-08 15:30:00,51.92,51.99,51.87,51.91,160936.0,46.9367,47.0,46.8915,46.9276,160936.0
2018-10-09 09:30:00,51.63,51.91,51.15,51.51,141032.0,46.6745,46.9276,46.2406,46.566,141032.0
2018-10-09 10:00:00,51.54,51.75,51.44,51.65,73405.0,46.5932,46.783,46.5028,46.6926,73405.0
2018-10-09 10:30:00,51.65,51.75,51.41,51.41,97167.0,46.6926,46.783,46.4756,46.4756,97167.0
2018-10-09 11:00:00,51.41,51.66,51.4,51.52,224128.0,46.4756,46.7016,46.4666,46.5751,224128.0
2018-10-09 11:30:00,51.52,51.9,51.49,51.9,44286.0,46.5751,46.9186,46.548,46.9186,44286.0
2018-10-09 12:00:00,51.89,51.92,51.72,51.76,20839.0,46.9096,46.9367,46.7559,46.792,20839.0
2018-10-09 12:30:00,51.76,51.8,51.59,51.69,25000.0,46.792,46.8282,46.6384,46.7288,25000.0
2018-10-09 13:00:00,51.68,51.8,51.66,51.73,21905.0,46.7197,46.8282,46.7016,46.7649,21905.0
2018-10-09 13:30:00,51.75,51.88,51.68,51.87,35463.0,46.783,46.9005,46.7197,46.8915,35463.0
2018-10-09 14:00:00,51.86,51.99,51.85,51.95,18912.0,46.8824,47.0,46.8734,46.9638,18912.0
2018-10-09 14:30:00,51.96,51.96,51.77,51.86,48846.0,46.9728,46.9728,46.8011,46.8824,48846.0
2018-10-09 15:00:00,51.85,51.9,51.77,51.8,26572.0,46.8734,46.9186,46.8011,46.8282,26572.0
2018-10-09 15:30:00,51.8,51.81,51.62,51.65,138853.0,46.8282,46.8372,46.6655,46.6926,138853.0
2018-10-10 09:30:00,51.7,51.75,51.25,51.29,59695.0,46.7378,46.783,46.331,46.3672,59695.0
2018-10-10 10:00:00,51.27,51.27,50.92,51.18,98132.0,46.3491,46.3491,46.0327,46.2677,98132.0
2018-10-10 10:30:00,51.16,51.25,50.85,51.03,106673.0,46.2496,46.331,45.9694,46.1321,106673.0
2018-10-10 11:00:00,51.04,51.17,50.43,50.58,98075.0,46.1411,46.2587,45.5897,45.7253,98075.0
2018-10-10 11:30:00,50.57,50.67,50.36,50.5,74358.0,45.7163,45.8067,45.5264,45.653,74358.0
2018-10-10 12:00:00,50.48,50.59,50.34,50.37,55723.0,45.6349,45.7343,45.5083,45.5355,55723.0
2018-10-10 12:30:00,50.37,50.53,50.29,50.38,30003.0,45.5355,45.6801,45.4631,45.5445,30003.0
2018-10-10 13:00:00,50.37,50.61,50.23,50.54,32729.0,45.5355,45.7524,45.4089,45.6891,32729.0
2018-10-10 13:30:00,50.57,50.58,50.44,50.48,27319.0,45.7163,45.7253,45.5987,45.6349,27319.0
2018-10-10 14:00:00,50.5,50.51,50.1,50.18,50878.0,45.653,45.662,45.2914,45.3637,50878.0
2018-10-10 14:30:00,50.18,50.26,49.93,49.97,59148.0,45.3637,45.436,45.1377,45.1738,59148.0
2018-10-10 15:00:00,49.97,49.97,49.55,49.88,92052.0,45.1738,45.1738,44.7942,45.0925,92052.0
2018-10-10 15:30:00,49.88,49.97,49.4,49.45,406939.0,45.0925,45.1738,44.6586,44.7038,406939.0
2018-10-11 09:30:00,49.01,49.61,48.55,49.48,109714.0,44.306,44.8484,43.8901,44.7309,109714.0
2018-10-11 10:00:00,49.51,49.53,48.78,48.91,74300.0,44.758,44.7761,44.0981,44.2156,74300.0
2018-10-11 10:30:00,48.93,49.08,48.57,48.57,85226.0,44.2337,44.3693,43.9082,43.9082,85226.0
2018-10-11 11:00:00,48.58,48.59,47.98,48.36,95948.0,43.9173,43.9263,43.3748,43.7184,95948.0
2018-10-11 11:30:00,48.41,48.72,48.22,48.62,78033.0,43.7636,44.0438,43.5918,43.9534,78033.0
2018-10-11 12:00:00,48.63,49.06,48.57,48.9,36015.0,43.9625,44.3512,43.9082,44.2065,36015.0
2018-10-11 12:30:00,48.87,48.88,48.64,48.71,64069.0,44.1794,44.1885,43.9715,44.0348,64069.0
2018-10-11 13:00:00,48.68,48.85,48.5,48.62,69378.0,44.0077,44.1613,43.8449,43.9534,69378.0
2018-10-11 13:30:00,48.63,48.7,48.3,48.54,134524.0,43.9625,44.0257,43.6641,43.8811,134524.0
2018-10-11 14:00:00,48.53,48.55,48.15,48.21,103118.0,43.8721,43.8901,43.5285,43.5828,103118.0
2018-10-11 14:30:00,48.19,48.2,47.08,47.46,163910.0,43.5647,43.5737,42.5612,42.9048,163910.0
2018-10-11 15:00:00,47.45,47.95,47.35,47.82,147095.0,42.8957,43.3477,42.8053,43.2302,147095.0
2018-10-11 15:30:00,47.84,47.94,47.24,47.26,364166.0,43.2483,43.3387,42.7059,42.724,364166.0
2018-10-12 09:30:00,48.16,48.42,47.76,47.86,88376.0,43.5376,43.7726,43.176,43.2664,88376.0
2018-10-12 10:00:00,47.81,47.81,46.99,47.04,95654.0,43.2212,43.2212,42.4799,42.5251,95654.0
2018-10-12 10:30:00,47.05,47.72,47.05,47.6,60422.0,42.5341,43.1398,42.5341,43.0313,60422.0
2018-10-12 11:00:00,47.57,47.69,47.33,47.34,35826.0,43.0042,43.1127,42.7872,42.7963,35826.0
2018-10-12 11:30:00,47.34,47.43,46.99,47.06,51714.0,42.7963,42.8776,42.4799,42.5432,51714.0
2018-10-12 12:00:00,47.04,47.04,46.74,46.8,53955.0,42.5251,42.5251,42.2539,42.3081,53955.0
2018-10-12 12:30:00,46.78,46.85,46.11,46.31,110303.0,42.29,42.3533,41.6843,41.8651,110303.0
2018-10-12 13:00:00,46.3,46.85,46.29,46.58,74398.0,41.8561,42.3533,41.8471,42.1092,74398.0
2018-10-12 13:30:00,46.57,46.82,46.4,46.72,33486.0,42.1002,42.3262,41.9465,42.2358,33486.0
2018-10-12 14:00:00,46.72,46.77,46.33,46.74,76169.0,42.2358,42.281,41.8832,42.2539,76169.0
2018-10-12 14:30:00,46.77,46.93,46.53,46.92,89924.0,42.281,42.4256,42.064,42.4166,89924.0
2018-10-12 15:00:00,46.92,47.2,46.79,47.12,300249.0,42.4166,42.6697,42.2991,42.5974,300249.0
2018-10-12 15:30:00,47.11,47.67,47.07,47.47,230726.0,42.5884,43.0946,42.5522,42.9138,230726.0
2018-10-15 09:30:00,47.42,47.85,47.12,47.63,64696.0,42.8686,43.2573,42.5974,43.0584,64696.0
2018-10-15 10:00:00,47.56,47.65,47.23,47.48,63634.0,42.9952,43.0765,42.6968,42.9228,63634.0
2018-10-15 10:30:00,47.46,47.75,47.37,47.53,174969.0,42.9048,43.1669,42.8234,42.968,174969.0
2018-10-15 11:00:00,47.53,47.69,47.41,47.66,67186.0,42.968,43.1127,42.8596,43.0856,67186.0
2018-10-15 11:30:00,47.66,47.74,47.47,47.47,79570.0,43.0856,43.1579,42.9138,42.9138,79570.0
2018-10-15 12:00:00,47.46,47.48,47.32,47.39,65341.0,42.9048,42.9228,42.7782,42.8415,65341.0
2018-10-15 12:30:00,47.4,47.48,47.36,47.37,46259.0,42.8505,42.9228,42.8144,42.8234,46259.0
2018-10-15 13:00:00,47.37,47.56,47.37,47.45,32632.0,42.8234,42.9952,42.8234,42.8957,32632.0
2018-10-15 13:30:00,47.46,47.63,47.46,47.61,36632.0,42.9048,43.0584,42.9048,43.0404,36632.0
2018-10-15 14:00:00,47.61,47.61,47.39,47.39,61196.0,43.0404,43.0404,42.8415,42.8415,61196.0
2018-10-15 14:30:00,47.38,47.73,47.38,47.68,38897.0,42.8324,43.1488,42.8324,43.1036,38897.0
2018-10-15 15:00:00,47.69,47.71,47.39,47.43,73871.0,43.1127,43.1308,42.8415,42.8776,73871.0
2018-10-15 15:30:00,47.42,47.43,47.16,47.17,150968.0,42.8686,42.8776,42.6336,42.6426,150968.0
2018-10-16 09:30:00,47.5,47.71,46.84,47.14,46243.0,42.9409,43.1308,42.3443,42.6155,46243.0
2018-10-16 10:00:00,47.14,47.39,47.05,47.26,92951.0,42.6155,42.8415,42.5341,42.724,92951.0
2018-10-16 10:30:00,47.25,47.39,47.03,47.37,60590.0,42.7149,42.8415,42.516,42.8234,60590.0
2018-10-16 11:00:00,47.37,47.41,47.23,47.3,91552.0,42.8234,42.8596,42.6968,42.7601,91552.0
2018-10-16 11:30:00,47.32,47.43,47.27,47.35,71880.0,42.7782,42.8776,42.733,42.8053,71880.0
2018-10-16 12:00:00,47.38,47.42,47.26,47.35,66042.0,42.8324,42.8686,42.724,42.8053,66042.0
2018-10-16 12:30:00,47.35,47.54,47.34,47.5,48820.0,42.8053,42.9771,42.7963,42.9409,48820.0
2018-10-16 13:00:00,47.49,47.49,47.33,47.42,50129.0,42.9319,42.9319,42.7872,42.8686,50129.0
2018-10-16 13:30:00,47.41,47.56,47.39,47.47,47794.0,42.8596,42.9952,42.8415,42.9138,47794.0
2018-10-16 14:00:00,47.5,47.58,47.39,47.5,52866.0,42.9409,43.0132,42.8415,42.9409,52866.0
2018-10-16 14:30:00,47.51,47.58,47.42,47.44,69372.0,42.95,43.0132,42.8686,42.8867,69372.0
2018-10-16 15:00:00,47.44,47.59,47.41,47.5,63448.0,42.8867,43.0223,42.8596,42.9409,63448.0
2018-10-16 15:30:00,47.5,47.8,47.45,47.77,196705.0,42.9409,43.2121,42.8957,43.185,196705.0
2018-10-17 09:30:00,47.6,48.01,47.54,47.97,72049.0,43.0313,43.402,42.9771,43.3658,72049.0
2018-10-17 10:00:00,47.96,48.09,47.86,47.97,60680.0,43.3568,43.4743,43.2664,43.3658,60680.0
2018-10-17 10:30:00,47.96,47.96,47.6,47.9,91152.0,43.3568,43.3568,43.0313,43.3025,91152.0
2018-10-17 11:00:00,47.88,48.15,47.86,48.14,29315.0,43.2844,43.5285,43.2664,43.5195,29315.0
2018-10-17 11:30:00,48.22,48.47,48.14,48.37,64618.0,43.5918,43.8178,43.5195,43.7274,64618.0
2018-10-17 12:00:00,48.4,48.74,48.33,48.63,76971.0,43.7545,44.0619,43.6913,43.9625,76971.0
2018-10-17 12:30:00,48.63,48.95,48.53,48.9,49204.0,43.9625,44.2517,43.8721,44.2065,49204.0
2018-10-17 13:00:00,48.92,48.94,48.61,48.64,92680.0,44.2246,44.2427,43.9444,43.9715,92680.0
2018-10-17 13:30:00,48.63,48.83,48.57,48.72,49028.0,43.9625,44.1433,43.9082,44.0438,49028.0
2018-10-17 14:00:00,48.7,48.75,48.43,48.52,82991.0,44.0257,44.0709,43.7817,43.863,82991.0
2018-10-17 14:30:00,48.52,48.8,48.51,48.72,83684.0,43.863,44.1161,43.854,44.0438,83684.0
2018-10-17 15:00:00,48.71,48.82,48.52,48.54,120976.0,44.0348,44.1342,43.863,43.8811,120976.0
2018-10-17 15:30:00,48.53,48.53,48.24,48.45,246881.0,43.8721,43.8721,43.6099,43.7997,246881.0
2018-10-18 09:30:00,48.34,48.44,48.09,48.28,34876.0,43.7003,43.7907,43.4743,43.6461,34876.0
2018-10-18 10:00:00,48.29,48.5,48.17,48.47,36880.0,43.6551,43.8449,43.5466,43.8178,36880.0
2018-10-18 10:30:00,48.46,48.57,48.26,48.33,65581.0,43.8088,43.9082,43.628,43.6913,65581.0
2018-10-18 11:00:00,48.3,48.33,47.88,47.88,65299.0,43.6641,43.6913,43.2844,43.2844,65299.0
2018-10-18 11:30:00,47.87,47.89,47.22,47.27,92600.0,43.2754,43.2935,42.6878,42.733,92600.0
2018-10-18 12:00:00,47.25,47.41,47.14,47.29,87449.0,42.7149,42.8596,42.6155,42.7511,87449.0
2018-10-18 12:30:00,47.29,47.52,47.2,47.42,52947.0,42.7511,42.959,42.6697,42.8686,52947.0
2018-10-18 13:00:00,47.41,47.52,47.07,47.16,62118.0,42.8596,42.959,42.5522,42.6336,62118.0
2018-10-18 13:30:00,47.13,47.2,46.94,46.98,59799.0,42.6064,42.6697,42.4347,42.4708,59799.0
2018-10-18 14:00:00,46.99,47.2,46.95,47.11,89790.0,42.4799,42.6697,42.4437,42.5884,89790.0
2018-10-18 14:30:00,47.1,47.25,46.9,47.05,102327.0,42.5793,42.7149,42.3985,42.5341,102327.0
2018-10-18 15:00:00,47.06,47.13,46.9,47.03,172843.0,42.5432,42.6064,42.3985,42.516,172843.0
2018-10-18 15:30:00,47.02,47.3,46.97,47.12,286844.0,42.507,42.7601,42.4618,42.5974,286844.0
2018-10-19 09:30:00,47.11,47.5,46.77,47.45,40960.0,42.5884,42.9409,42.281,42.8957,40960.0
2018-10-19 10:00:00,47.5,47.67,47.4,47.45,46844.0,42.9409,43.0946,42.8505,42.8957,46844.0
2018-10-19 10:30:00,47.43,47.65,47.42,47.58,79772.0,42.8776,43.0765,42.8686,43.0132,79772.0
2018-10-19 11:00:00,47.62,47.78,47.49,47.57,35471.0,43.0494,43.194,42.9319,43.0042,35471.0
2018-10-19 11:30:00,47.54,47.58,47.25,47.47,49172.0,42.9771,43.0132,42.7149,42.9138,49172.0
2018-10-19 12:00:00,47.49,47.52,47.0,47.08,144718.0,42.9319,42.959,42.4889,42.5612,144718.0
2018-10-19 12:30:00,47.08,47.16,46.98,47.0,157594.0,42.5612,42.6336,42.4708,42.4889,157594.0
2018-10-19 13:00:00,47.0,47.0,46.73,46.89,118511.0,42.4889,42.4889,42.2448,42.3895,118511.0
2018-10-19 13:30:00,46.88,47.02,46.85,46.92,85843.0,42.3804,42.507,42.3533,42.4166,85843.0
2018-10-19 14:00:00,46.9,46.92,46.65,46.77,68046.0,42.3985,42.4166,42.1725,42.281,68046.0
2018-10-19 14:30:00,46.76,47.07,46.73,46.96,302490.0,42.2719,42.5522,42.2448,42.4528,302490.0
2018-10-19 15:00:00,46.97,47.02,46.77,46.98,200112.0,42.4618,42.507,42.281,42.4708,200112.0
2018-10-19 15:30:00,46.95,47.04,46.64,46.65,605306.0,42.4437,42.5251,42.1635,42.1725,605306.0
2018-10-22 09:30:00,46.82,47.23,46.31,46.44,86135.0,42.3262,42.6968,41.8651,41.9827,86135.0
2018-10-22 10:00:00,46.43,46.52,45.98,46.09,122125.0,41.9736,42.055,41.5668,41.6663,122125.0
2018-10-22 10:30:00,46.08,46.26,46.02,46.05,188543.0,41.6572,41.8199,41.603,41.6301,188543.0
2018-10-22 11:00:00,46.05,46.07,45.71,45.71,265585.0,41.6301,41.6482,41.3227,41.3227,265585.0
2018-10-22 11:30:00,45.71,45.74,45.44,45.45,158683.0,41.3227,41.3498,41.0786,41.0877,158683.0
2018-10-22 12:00:00,45.47,45.57,45.34,45.5,94597.0,41.1058,41.1962,40.9882,41.1329,94597.0
2018-10-22 12:30:00,45.5,45.53,45.39,45.44,86119.0,41.1329,41.16,41.0334,41.0786,86119.0
2018-10-22 13:00:00,45.44,45.52,45.4,45.46,68038.0,41.0786,41.151,41.0425,41.0967,68038.0
2018-10-22 13:30:00,45.45,45.55,45.4,45.42,99429.0,41.0877,41.1781,41.0425,41.0606,99429.0
2018-10-22 14:00:00,45.44,45.45,45.19,45.24,76860.0,41.0786,41.0877,40.8526,40.8978,76860.0
2018-10-22 14:30:00,45.23,45.27,45.11,45.21,164800.0,40.8888,40.925,40.7803,40.8707,164800.0
2018-10-22 15:00:00,45.21,45.53,45.17,45.47,194992.0,40.8707,41.16,40.8346,41.1058,194992.0
2018-10-22 15:30:00,45.48,45.5,45.21,45.3,592583.0,41.1148,41.1329,40.8707,40.9521,592583.0
2018-10-23 09:30:00,44.41,44.53,43.99,44.35,224696.0,40.1475,40.256,39.7678,40.0933,224696.0
2018-10-23 10:00:00,44.31,44.46,43.48,43.74,316347.0,40.0571,40.1927,39.3068,39.5418,316347.0
2018-10-23 10:30:00,43.73,44.6,43.53,44.52,193475.0,39.5328,40.3193,39.352,40.2469,193475.0
2018-10-23 11:00:00,44.5,45.05,44.44,44.94,108832.0,40.2289,40.7261,40.1746,40.6266,108832.0
2018-10-23 11:30:00,44.94,44.98,44.33,44.33,95361.0,40.6266,40.6628,40.0752,40.0752,95361.0
2018-10-23 12:00:00,44.33,44.55,44.3,44.44,125352.0,40.0752,40.2741,40.0481,40.1746,125352.0
2018-10-23 12:30:00,44.47,44.69,44.38,44.52,100300.0,40.2017,40.4006,40.1204,40.2469,100300.0
2018-10-23 13:00:00,44.51,44.91,44.46,44.72,95357.0,40.2379,40.5995,40.1927,40.4277,95357.0
2018-10-23 13:30:00,44.74,44.79,44.5,44.57,56483.0,40.4458,40.491,40.2289,40.2921,56483.0
2018-10-23 14:00:00,44.56,44.76,44.46,44.66,230734.0,40.2831,40.4639,40.1927,40.3735,230734.0
2018-10-23 14:30:00,44.67,44.76,44.55,44.66,193257.0,40.3825,40.4639,40.2741,40.3735,193257.0
2018-10-23 15:00:00,44.65,44.75,44.56,44.69,366330.0,40.3645,40.4549,40.2831,40.4006,366330.0
2018-10-23 15:30:00,44.69,44.85,44.4,44.45,441940.0,40.4006,40.5453,40.1385,40.1837,441940.0
2018-10-24 09:30:00,44.43,44.63,43.97,44.06,161756.0,40.1656,40.3464,39.7497,39.8311,161756.0
2018-10-24 10:00:00,44.04,44.17,43.72,43.79,153887.0,39.813,39.9305,39.5237,39.587,153887.0
2018-10-24 10:30:00,43.79,44.0,43.64,43.65,134820.0,39.587,39.7769,39.4514,39.4604,134820.0
2018-10-24 11:00:00,43.65,43.66,43.3,43.43,141417.0,39.4604,39.4695,39.144,39.2616,141417.0
2018-10-24 11:30:00,43.43,43.56,43.19,43.47,113395.0,39.2616,39.3791,39.0446,39.2977,113395.0
2018-10-24 12:00:00,43.45,43.47,43.03,43.28,155949.0,39.2796,39.2977,38.9,39.126,155949.0
2018-10-24 12:30:00,43.29,43.31,42.89,42.98,96149.0,39.135,39.1531,38.7734,38.8548,96149.0
2018-10-24 13:00:00,42.97,42.98,42.63,42.72,89836.0,38.8457,38.8548,38.5383,38.6197,89836.0
2018-10-24 13:30:00,42.73,42.84,42.58,42.63,133623.0,38.6287,38.7282,38.4931,38.5383,133623.0
2018-10-24 14:00:00,42.62,42.77,42.35,42.76,150316.0,38.5293,38.6649,38.2852,38.6559,150316.0
2018-10-24 14:30:00,42.78,42.82,42.53,42.66,114688.0,38.6739,38.7101,38.4479,38.5655,114688.0
2018-10-24 15:00:00,42.65,42.66,42.35,42.41,257942.0,38.5564,38.5655,38.2852,38.3395,257942.0
2018-10-24 15:30:00,42.41,42.44,41.78,41.88,665519.0,38.3395,38.3666,37.7699,37.8603,665519.0
2018-10-25 09:30:00,42.38,42.91,42.13,42.72,208551.0,38.3123,38.7915,38.0863,38.6197,208551.0
2018-10-25 10:00:00,42.72,42.91,42.57,42.6,160954.0,38.6197,38.7915,38.4841,38.5112,160954.0
2018-10-25 10:30:00,42.6,42.88,42.57,42.71,100898.0,38.5112,38.7644,38.4841,38.6107,100898.0
2018-10-25 11:00:00,42.72,43.03,42.54,43.03,168281.0,38.6197,38.9,38.457,38.9,168281.0
2018-10-25 11:30:00,43.05,43.13,42.83,43.0,101666.0,38.918,38.9904,38.7192,38.8728,101666.0
2018-10-25 12:00:00,42.99,43.06,42.73,42.73,58290.0,38.8638,38.9271,38.6287,38.6287,58290.0
2018-10-25 12:30:00,42.72,43.07,42.71,43.05,69451.0,38.6197,38.9361,38.6107,38.918,69451.0
2018-10-25 13:00:00,43.05,43.06,42.72,42.93,96751.0,38.918,38.9271,38.6197,38.8096,96751.0
2018-10-25 13:30:00,42.95,43.08,42.92,42.92,78415.0,38.8276,38.9452,38.8005,38.8005,78415.0
2018-10-25 14:00:00,42.93,43.23,42.85,43.22,100192.0,38.8096,39.0808,38.7372,39.0717,100192.0
2018-10-25 14:30:00,43.23,43.54,43.21,43.46,110814.0,39.0808,39.361,39.0627,39.2887,110814.0
2018-10-25 15:00:00,43.46,43.48,43.33,43.4,175500.0,39.2887,39.3068,39.1712,39.2344,175500.0
2018-10-25 15:30:00,43.4,43.43,42.9,43.02,294167.0,39.2344,39.2616,38.7824,38.8909,294167.0
2018-10-26 09:30:00,42.3,42.43,41.72,41.89,96387.0,38.24,38.3575,37.7157,37.8694,96387.0
2018-10-26 10:00:00,41.87,41.9,41.07,41.15,236590.0,37.8513,37.8784,37.1281,37.2004,236590.0
2018-10-26 10:30:00,41.17,41.4,41.05,41.16,138100.0,37.2185,37.4264,37.11,37.2094,138100.0
2018-10-26 11:00:00,41.13,41.97,41.12,41.92,117765.0,37.1823,37.9417,37.1733,37.8965,117765.0
2018-10-26 11:30:00,41.93,42.23,41.76,41.9,113459.0,37.9055,38.1767,37.7518,37.8784,113459.0
2018-10-26 12:00:00,41.9,42.26,41.87,42.2,78718.0,37.8784,38.2039,37.8513,38.1496,78718.0
2018-10-26 12:30:00,42.22,42.55,42.16,42.32,93850.0,38.1677,38.466,38.1135,38.2581,93850.0
2018-10-26 13:00:00,42.36,42.56,42.23,42.23,47525.0,38.2943,38.4751,38.1767,38.1767,47525.0
2018-10-26 13:30:00,42.25,42.36,42.0,42.28,54039.0,38.1948,38.2943,37.9688,38.2219,54039.0
2018-10-26 14:00:00,42.29,42.37,41.99,42.11,70758.0,38.231,38.3033,37.9598,38.0683,70758.0
2018-10-26 14:30:00,42.09,42.27,41.73,41.77,109550.0,38.0502,38.2129,37.7247,37.7609,109550.0
2018-10-26 15:00:00,41.77,41.98,41.57,41.91,140243.0,37.7609,37.9507,37.5801,37.8875,140243.0
2018-10-26 15:30:00,41.89,42.19,41.74,41.84,284623.0,37.8694,38.1406,37.7338,37.8242,284623.0
2018-10-29 09:30:00,42.59,42.88,42.34,42.48,42034.0,38.5022,38.7644,38.2762,38.4027,42034.0
2018-10-29 10:00:00,42.5,42.77,42.42,42.67,124466.0,38.4208,38.6649,38.3485,38.5745,124466.0
2018-10-29 10:30:00,42.67,43.08,42.5,42.92,194803.0,38.5745,38.9452,38.4208,38.8005,194803.0
2018-10-29 11:00:00,42.91,43.0,42.6,42.74,133515.0,38.7915,38.8728,38.5112,38.6378,133515.0
2018-10-29 11:30:00,42.74,42.9,42.48,42.49,42541.0,38.6378,38.7824,38.4027,38.4118,42541.0
2018-10-29 12:00:00,42.48,42.56,42.23,42.38,91242.0,38.4027,38.4751,38.1767,38.3123,91242.0
2018-10-29 12:30:00,42.37,42.63,42.26,42.31,67843.0,38.3033,38.5383,38.2039,38.2491,67843.0
2018-10-29 13:00:00,42.33,42.48,42.31,42.34,54638.0,38.2671,38.4027,38.2491,38.2762,54638.0
2018-10-29 13:30:00,42.35,42.49,42.3,42.34,40872.0,38.2852,38.4118,38.24,38.2762,40872.0
2018-10-29 14:00:00,42.32,42.32,41.89,41.9,78967.0,38.2581,38.2581,37.8694,37.8784,78967.0
2018-10-29 14:30:00,41.89,41.94,41.6,41.76,194037.0,37.8694,37.9146,37.6072,37.7518,194037.0
2018-10-29 15:00:00,41.76,41.76,41.14,41.17,255031.0,37.7518,37.7518,37.1914,37.2185,255031.0
2018-10-29 15:30:00,41.17,41.41,40.49,41.37,439223.0,37.2185,37.4354,36.6037,37.3993,439223.0
2018-10-30 09:30:00,41.53,42.02,41.26,41.91,130488.0,37.5439,37.9869,37.2998,37.8875,130488.0
2018-10-30 10:00:00,41.91,41.93,41.55,41.55,136664.0,37.8875,37.9055,37.562,37.562,136664.0
2018-10-30 10:30:00,41.55,41.56,40.94,40.97,149956.0,37.562,37.571,37.0106,37.0377,149956.0
2018-10-30 11:00:00,40.98,41.14,40.85,41.04,100208.0,37.0467,37.1914,36.9292,37.101,100208.0
2018-10-30 11:30:00,41.06,41.3,40.95,41.0,82178.0,37.119,37.336,37.0196,37.0648,82178.0
2018-10-30 12:00:00,40.99,41.24,40.99,41.24,62339.0,37.0558,37.2818,37.0558,37.2818,62339.0
2018-10-30 12:30:00,41.23,41.36,41.08,41.1,95848.0,37.2727,37.3902,37.1371,37.1552,95848.0
2018-10-30 13:00:00,41.08,41.17,41.0,41.05,52333.0,37.1371,37.2185,37.0648,37.11,52333.0
2018-10-30 13:30:00,41.03,41.23,41.02,41.2,102832.0,37.0919,37.2727,37.0829,37.2456,102832.0
2018-10-30 14:00:00,41.21,41.27,40.75,40.8,260349.0,37.2546,37.3089,36.8388,36.884,260349.0
2018-10-30 14:30:00,40.79,41.02,40.71,40.93,125585.0,36.875,37.0829,36.8026,37.0015,125585.0
2018-10-30 15:00:00,40.94,41.21,40.82,41.18,187609.0,37.0106,37.2546,36.9021,37.2275,187609.0
2018-10-30 15:30:00,41.2,41.5,41.1,41.37,411989.0,37.2456,37.5168,37.1552,37.3993,411989.0
2018-10-31 09:30:00,42.22,43.55,42.22,43.14,333722.0,38.1677,39.37,38.1677,38.9994,333722.0
2018-10-31 10:00:00,43.14,44.29,43.14,44.2,242508.0,38.9994,40.039,38.9994,39.9577,242508.0
2018-10-31 10:30:00,44.19,44.53,44.07,44.22,153482.0,39.9486,40.256,39.8401,39.9757,153482.0
2018-10-31 11:00:00,44.22,44.34,44.0,44.2,158504.0,39.9757,40.0842,39.7769,39.9577,158504.0
2018-10-31 11:30:00,44.19,44.52,43.99,44.43,138498.0,39.9486,40.2469,39.7678,40.1656,138498.0
2018-10-31 12:00:00,44.42,44.48,44.19,44.31,114379.0,40.1565,40.2108,39.9486,40.0571,114379.0
2018-10-31 12:30:00,44.31,44.61,44.24,44.49,149420.0,40.0571,40.3283,39.9938,40.2198,149420.0
2018-10-31 13:00:00,44.52,44.56,44.15,44.34,106435.0,40.2469,40.2831,39.9125,40.0842,106435.0
2018-10-31 13:30:00,44.35,44.78,44.29,44.32,129808.0,40.0933,40.482,40.039,40.0661,129808.0
2018-10-31 14:00:00,44.32,44.43,44.19,44.4,247537.0,40.0661,40.1656,39.9486,40.1385,247537.0
2018-10-31 14:30:00,44.42,44.76,44.4,44.69,120717.0,40.1565,40.4639,40.1385,40.4006,120717.0
2018-10-31 15:00:00,44.7,44.75,44.41,44.47,208100.0,40.4097,40.4549,40.1475,40.2017,208100.0
2018-10-31 15:30:00,44.47,44.47,43.7,43.75,449248.0,40.2017,40.2017,39.5056,39.5508,449248.0
2018-11-01 09:30:00,44.23,45.03,44.08,44.6,111862.0,39.9848,40.708,39.8492,40.3193,111862.0
2018-11-01 10:00:00,44.6,44.64,44.18,44.41,81901.0,40.3193,40.3554,39.9396,40.1475,81901.0
2018-11-01 10:30:00,44.41,44.89,44.41,44.84,121345.0,40.1475,40.5814,40.1475,40.5362,121345.0
2018-11-01 11:00:00,44.87,44.87,44.59,44.7,109623.0,40.5633,40.5633,40.3102,40.4097,109623.0
2018-11-01 11:30:00,44.7,44.97,44.62,44.88,95069.0,40.4097,40.6538,40.3373,40.5724,95069.0
2018-11-01 12:00:00,44.87,44.88,44.72,44.73,54524.0,40.5633,40.5724,40.4277,40.4368,54524.0
2018-11-01 12:30:00,44.74,44.98,44.68,44.94,54871.0,40.4458,40.6628,40.3916,40.6266,54871.0
2018-11-01 13:00:00,44.96,44.96,44.65,44.88,50219.0,40.6447,40.6447,40.3645,40.5724,50219.0
2018-11-01 13:30:00,44.88,44.94,44.78,44.92,52857.0,40.5724,40.6266,40.482,40.6086,52857.0
2018-11-01 14:00:00,44.91,44.92,44.73,44.8,54065.0,40.5995,40.6086,40.4368,40.5001,54065.0
2018-11-01 14:30:00,44.8,45.0,44.75,44.95,75509.0,40.5001,40.6809,40.4549,40.6357,75509.0
2018-11-01 15:00:00,44.94,44.95,44.61,44.66,170658.0,40.6266,40.6357,40.3283,40.3735,170658.0
2018-11-01 15:30:00,44.65,44.76,44.52,44.6,409312.0,40.3645,40.4639,40.2469,40.3193,409312.0
2018-11-02 09:30:00,45.24,45.83,44.85,44.94,229898.0,40.8978,41.4312,40.5453,40.6266,229898.0
2018-11-02 10:00:00,44.94,44.98,44.41,44.43,201854.0,40.6266,40.6628,40.1475,40.1656,201854.0
2018-11-02 10:30:00,44.43,44.87,44.16,44.59,201151.0,40.1656,40.5633,39.9215,40.3102,201151.0
2018-11-02 11:00:00,44.6,44.6,44.16,44.25,100540.0,40.3193,40.3193,39.9215,40.0029,100540.0
2018-11-02 11:30:00,44.24,44.4,44.18,44.38,90979.0,39.9938,40.1385,39.9396,40.1204,90979.0
2018-11-02 12:00:00,44.39,44.42,44.21,44.37,65340.0,40.1294,40.1565,39.9667,40.1113,65340.0
2018-11-02 12:30:00,44.38,44.43,43.94,43.98,74579.0,40.1204,40.1656,39.7226,39.7588,74579.0
2018-11-02 13:00:00,43.98,44.21,43.81,44.12,71539.0,39.7588,39.9667,39.6051,39.8853,71539.0
2018-11-02 13:30:00,44.11,44.19,44.03,44.11,47216.0,39.8763,39.9486,39.804,39.8763,47216.0
2018-11-02 14:00:00,44.1,44.29,43.8,44.25,139481.0,39.8673,40.039,39.596,40.0029,139481.0
2018-11-02 14:30:00,44.23,44.25,44.01,44.07,120622.0,39.9848,40.0029,39.7859,39.8401,120622.0
2018-11-02 15:00:00,44.09,44.27,44.01,44.2,77795.0,39.8582,40.0209,39.7859,39.9577,77795.0
2018-11-02 15:30:00,44.2,44.36,44.11,44.23,201652.0,39.9577,40.1023,39.8763,39.9848,201652.0
2018-11-05 09:30:00,44.29,45.0,44.29,44.77,60527.0,40.039,40.6809,40.039,40.4729,60527.0
2018-11-05 10:00:00,44.77,44.91,44.57,44.88,51148.0,40.4729,40.5995,40.2921,40.5724,51148.0
2018-11-05 10:30:00,44.9,45.06,44.84,45.06,62934.0,40.5905,40.7351,40.5362,40.7351,62934.0
2018-11-05 11:00:00,45.06,45.15,44.56,44.57,123835.0,40.7351,40.8165,40.2831,40.2921,123835.0
2018-11-05 11:30:00,44.52,44.62,44.32,44.61,72470.0,40.2469,40.3373,40.0661,40.3283,72470.0
2018-11-05 12:00:00,44.6,44.71,44.49,44.58,46381.0,40.3193,40.4187,40.2198,40.3012,46381.0
2018-11-05 12:30:00,44.59,44.6,44.36,44.48,32015.0,40.3102,40.3193,40.1023,40.2108,32015.0
2018-11-05 13:00:00,44.48,44.51,44.39,44.49,56059.0,40.2108,40.2379,40.1294,40.2198,56059.0
2018-11-05 13:30:00,44.49,44.53,44.41,44.5,62231.0,40.2198,40.256,40.1475,40.2289,62231.0
2018-11-05 14:00:00,44.5,44.64,44.47,44.6,106901.0,40.2289,40.3554,40.2017,40.3193,106901.0
2018-11-05 14:30:00,44.59,44.77,44.55,44.73,123927.0,40.3102,40.4729,40.2741,40.4368,123927.0
2018-11-05 15:00:00,44.74,44.82,44.57,44.6,140494.0,40.4458,40.5181,40.2921,40.3193,140494.0
2018-11-05 15:30:00,44.6,44.71,44.54,44.65,326624.0,40.3193,40.4187,40.265,40.3645,326624.0
2018-11-06 09:30:00,44.48,44.66,44.3,44.57,63480.0,40.2108,40.3735,40.0481,40.2921,63480.0
2018-11-06 10:00:00,44.55,44.61,44.37,44.56,45130.0,40.2741,40.3283,40.1113,40.2831,45130.0
2018-11-06 10:30:00,44.57,45.05,44.54,45.05,43995.0,40.2921,40.7261,40.265,40.7261,43995.0
2018-11-06 11:00:00,45.05,45.29,45.02,45.09,39230.0,40.7261,40.943,40.699,40.7622,39230.0
2018-11-06 11:30:00,45.1,45.11,44.83,44.86,87307.0,40.7713,40.7803,40.5272,40.5543,87307.0
2018-11-06 12:00:00,44.85,44.98,44.8,44.98,35020.0,40.5453,40.6628,40.5001,40.6628,35020.0
2018-11-06 12:30:00,44.99,45.1,44.97,45.07,27912.0,40.6718,40.7713,40.6538,40.7442,27912.0
2018-11-06 13:00:00,45.06,45.17,45.03,45.11,46843.0,40.7351,40.8346,40.708,40.7803,46843.0
2018-11-06 13:30:00,45.1,45.28,45.02,45.24,53919.0,40.7713,40.934,40.699,40.8978,53919.0
2018-11-06 14:00:00,45.23,45.24,44.89,44.89,49268.0,40.8888,40.8978,40.5814,40.5814,49268.0
2018-11-06 14:30:00,44.88,44.96,44.77,44.9,163031.0,40.5724,40.6447,40.4729,40.5905,163031.0
2018-11-06 15:00:00,44.9,44.96,44.85,44.95,59244.0,40.5905,40.6447,40.5453,40.6357,59244.0
2018-11-06 15:30:00,44.94,45.02,44.82,44.98,167970.0,40.6266,40.699,40.5181,40.6628,167970.0
2018-11-07 09:30:00,45.34,45.46,44.78,44.85,56083.0,40.9882,41.0967,40.482,40.5453,56083.0
2018-11-07 10:00:00,44.82,45.25,44.76,45.22,84299.0,40.5181,40.9069,40.4639,40.8798,84299.0
2018-11-07 10:30:00,45.25,45.8,45.25,45.59,97423.0,40.9069,41.4041,40.9069,41.2142,97423.0
2018-11-07 11:00:00,45.59,45.66,45.42,45.47,79022.0,41.2142,41.2775,41.0606,41.1058,79022.0
2018-11-07 11:30:00,45.47,45.85,45.46,45.81,118168.0,41.1058,41.4493,41.0967,41.4131,118168.0
2018-11-07 12:00:00,45.82,45.85,45.74,45.74,66962.0,41.4222,41.4493,41.3498,41.3498,66962.0
2018-11-07 12:30:00,45.75,45.9,45.67,45.89,38442.0,41.3589,41.4945,41.2866,41.4854,38442.0
2018-11-07 13:00:00,45.89,45.97,45.84,45.96,57402.0,41.4854,41.5578,41.4402,41.5487,57402.0
2018-11-07 13:30:00,45.95,45.96,45.74,45.85,37145.0,41.5397,41.5487,41.3498,41.4493,37145.0
2018-11-07 14:00:00,45.85,46.17,45.83,46.16,84314.0,41.4493,41.7386,41.4312,41.7295,84314.0
2018-11-07 14:30:00,46.16,46.3,46.07,46.09,63961.0,41.7295,41.8561,41.6482,41.6663,63961.0
2018-11-07 15:00:00,46.09,46.2,45.99,46.09,98403.0,41.6663,41.7657,41.5759,41.6663,98403.0
2018-11-07 15:30:00,46.09,46.28,46.05,46.23,387463.0,41.6663,41.838,41.6301,41.7928,387463.0
2018-11-08 09:30:00,45.89,46.69,45.89,46.57,74536.0,41.4854,42.2087,41.4854,42.1002,74536.0
2018-11-08 10:00:00,46.55,46.79,46.42,46.45,144989.0,42.0821,42.2991,41.9646,41.9917,144989.0
2018-11-08 10:30:00,46.44,46.5,46.31,46.43,37526.0,41.9827,42.0369,41.8651,41.9736,37526.0
2018-11-08 11:00:00,46.46,46.71,46.39,46.7,175647.0,42.0007,42.2267,41.9375,42.2177,175647.0
2018-11-08 11:30:00,46.7,46.91,46.7,46.76,67643.0,42.2177,42.4075,42.2177,42.2719,67643.0
2018-11-08 12:00:00,46.77,46.92,46.65,46.8,61610.0,42.281,42.4166,42.1725,42.3081,61610.0
2018-11-08 12:30:00,46.8,46.88,46.73,46.75,38303.0,42.3081,42.3804,42.2448,42.2629,38303.0
2018-11-08 13:00:00,46.74,46.87,46.69,46.78,59190.0,42.2539,42.3714,42.2087,42.29,59190.0
2018-11-08 13:30:00,46.77,46.78,46.63,46.77,98832.0,42.281,42.29,42.1544,42.281,98832.0
2018-11-08 14:00:00,46.8,46.8,46.4,46.5,77718.0,42.3081,42.3081,41.9465,42.0369,77718.0
2018-11-08 14:30:00,46.5,46.52,46.22,46.31,162671.0,42.0369,42.055,41.7838,41.8651,162671.0
2018-11-08 15:00:00,46.32,46.38,46.21,46.28,126205.0,41.8742,41.9284,41.7747,41.838,126205.0
2018-11-08 15:30:00,46.28,46.48,46.2,46.47,201794.0,41.838,42.0188,41.7657,42.0098,201794.0
2018-11-09 09:30:00,46.13,46.67,46.06,46.13,78195.0,41.7024,42.1906,41.6391,41.7024,78195.0
2018-11-09 10:00:00,46.22,46.27,45.84,46.1,94962.0,41.7838,41.829,41.4402,41.6753,94962.0
2018-11-09 10:30:00,46.13,46.18,45.85,45.88,81335.0,41.7024,41.7476,41.4493,41.4764,81335.0
2018-11-09 11:00:00,45.89,45.97,45.7,45.91,40893.0,41.4854,41.5578,41.3137,41.5035,40893.0
2018-11-09 11:30:00,45.91,45.97,45.6,45.61,40021.0,41.5035,41.5578,41.2233,41.2323,40021.0
2018-11-09 12:00:00,45.62,45.68,45.49,45.57,71756.0,41.2414,41.2956,41.1238,41.1962,71756.0
2018-11-09 12:30:00,45.54,45.78,45.53,45.68,33928.0,41.169,41.386,41.16,41.2956,33928.0
2018-11-09 13:00:00,45.67,45.79,45.61,45.69,50695.0,41.2866,41.395,41.2323,41.3046,50695.0
2018-11-09 13:30:00,45.68,45.69,45.32,45.47,114961.0,41.2956,41.3046,40.9702,41.1058,114961.0
2018-11-09 14:00:00,45.45,45.6,45.38,45.42,58403.0,41.0877,41.2233,41.0244,41.0606,58403.0
2018-11-09 14:30:00,45.43,45.83,45.43,45.67,41955.0,41.0696,41.4312,41.0696,41.2866,41955.0
2018-11-09 15:00:00,45.68,45.85,45.65,45.75,56555.0,41.2956,41.4493,41.2685,41.3589,56555.0
2018-11-09 15:30:00,45.77,45.84,45.62,45.62,150767.0,41.377,41.4402,41.2414,41.2414,150767.0
2018-11-12 09:30:00,45.69,45.91,45.16,45.48,44588.0,41.3046,41.5035,40.8255,41.1148,44588.0
2018-11-12 10:00:00,45.5,45.65,45.24,45.46,74221.0,41.1329,41.2685,40.8978,41.0967,74221.0
2018-11-12 10:30:00,45.46,45.46,45.04,45.09,43835.0,41.0967,41.0967,40.717,40.7622,43835.0
2018-11-12 11:00:00,45.08,45.22,44.87,44.89,55480.0,40.7532,40.8798,40.5633,40.5814,55480.0
2018-11-12 11:30:00,44.89,45.14,44.88,45.14,39526.0,40.5814,40.8074,40.5724,40.8074,39526.0
2018-11-12 12:00:00,45.14,45.34,45.1,45.18,30899.0,40.8074,40.9882,40.7713,40.8436,30899.0
2018-11-12 12:30:00,45.18,45.21,45.05,45.1,33548.0,40.8436,40.8707,40.7261,40.7713,33548.0
2018-11-12 13:00:00,45.1,45.13,44.95,45.07,41741.0,40.7713,40.7984,40.6357,40.7442,41741.0
2018-11-12 13:30:00,45.07,45.15,44.94,45.03,54985.0,40.7442,40.8165,40.6266,40.708,54985.0
2018-11-12 14:00:00,45.01,45.35,45.01,45.15,57816.0,40.6899,40.9973,40.6899,40.8165,57816.0
2018-11-12 14:30:00,45.16,45.24,45.0,45.01,40921.0,40.8255,40.8978,40.6809,40.6899,40921.0
2018-11-12 15:00:00,44.98,45.06,44.87,45.01,71773.0,40.6628,40.7351,40.5633,40.6899,71773.0
2018-11-12 15:30:00,45.0,45.04,44.52,44.55,251907.0,40.6809,40.717,40.2469,40.2741,251907.0
2018-11-13 09:30:00,44.69,45.35,44.64,45.14,56738.0,40.4006,40.9973,40.3554,40.8074,56738.0
2018-11-13 10:00:00,45.09,45.45,44.96,45.0,102795.0,40.7622,41.0877,40.6447,40.6809,102795.0
2018-11-13 10:30:00,45.01,45.43,44.9,45.35,105249.0,40.6899,41.0696,40.5905,40.9973,105249.0
2018-11-13 11:00:00,45.31,45.88,45.31,45.82,90934.0,40.9611,41.4764,40.9611,41.4222,90934.0
2018-11-13 11:30:00,45.82,46.21,45.68,46.21,119814.0,41.4222,41.7747,41.2956,41.7747,119814.0
2018-11-13 12:00:00,46.22,46.4,46.05,46.37,163728.0,41.7838,41.9465,41.6301,41.9194,163728.0
2018-11-13 12:30:00,46.51,46.52,45.81,45.99,105635.0,42.0459,42.055,41.4131,41.5759,105635.0
2018-11-13 13:00:00,46.01,46.21,45.5,45.55,190074.0,41.5939,41.7747,41.1329,41.1781,190074.0
2018-11-13 13:30:00,45.58,45.63,45.43,45.46,87855.0,41.2052,41.2504,41.0696,41.0967,87855.0
2018-11-13 14:00:00,45.45,45.52,45.23,45.35,138579.0,41.0877,41.151,40.8888,40.9973,138579.0
2018-11-13 14:30:00,45.34,45.36,45.12,45.25,114588.0,40.9882,41.0063,40.7894,40.9069,114588.0
2018-11-13 15:00:00,45.25,45.48,45.22,45.48,147507.0,40.9069,41.1148,40.8798,41.1148,147507.0
2018-11-13 15:30:00,45.46,45.91,45.35,45.54,447777.0,41.0967,41.5035,40.9973,41.169,447777.0
2018-11-14 09:30:00,45.89,46.42,45.81,46.35,231212.0,41.4854,41.9646,41.4131,41.9013,231212.0
2018-11-14 10:00:00,46.37,46.53,46.19,46.39,151039.0,41.9194,42.064,41.7567,41.9375,151039.0
2018-11-14 10:30:00,46.39,46.42,46.09,46.2,224068.0,41.9375,41.9646,41.6663,41.7657,224068.0
2018-11-14 11:00:00,46.17,46.19,45.52,45.68,154044.0,41.7386,41.7567,41.151,41.2956,154044.0
2018-11-14 11:30:00,45.69,45.84,45.2,45.56,162690.0,41.3046,41.4402,40.8617,41.1871,162690.0
2018-11-14 12:00:00,45.59,45.65,45.4,45.56,135605.0,41.2142,41.2685,41.0425,41.1871,135605.0
2018-11-14 12:30:00,45.54,45.54,45.15,45.15,83867.0,41.169,41.169,40.8165,40.8165,83867.0
2018-11-14 13:00:00,45.15,45.25,44.92,45.06,67057.0,40.8165,40.9069,40.6086,40.7351,67057.0
2018-11-14 13:30:00,45.08,45.13,44.66,44.82,58113.0,40.7532,40.7984,40.3735,40.5181,58113.0
2018-11-14 14:00:00,44.8,44.95,44.48,44.73,81610.0,40.5001,40.6357,40.2108,40.4368,81610.0
2018-11-14 14:30:00,44.71,44.96,44.55,44.95,101406.0,40.4187,40.6447,40.2741,40.6357,101406.0
2018-11-14 15:00:00,44.94,45.24,44.9,45.18,78277.0,40.6266,40.8978,40.5905,40.8436,78277.0
2018-11-14 15:30:00,45.18,45.28,44.93,45.06,322151.0,40.8436,40.934,40.6176,40.7351,322151.0
2018-11-15 09:30:00,44.51,44.55,43.92,44.13,77948.0,40.2379,40.2741,39.7045,39.8944,77948.0
2018-11-15 10:00:00,44.05,44.39,43.87,44.16,104292.0,39.8221,40.1294,39.6593,39.9215,104292.0
2018-11-15 10:30:00,44.15,44.16,43.69,43.97,107749.0,39.9125,39.9215,39.4966,39.7497,107749.0
2018-11-15 11:00:00,43.97,44.4,43.89,44.33,146026.0,39.7497,40.1385,39.6774,40.0752,146026.0
2018-11-15 11:30:00,44.36,44.86,44.36,44.85,68532.0,40.1023,40.5543,40.1023,40.5453,68532.0
2018-11-15 12:00:00,44.87,44.9,44.58,44.67,57099.0,40.5633,40.5905,40.3012,40.3825,57099.0
2018-11-15 12:30:00,44.67,44.68,44.36,44.44,48303.0,40.3825,40.3916,40.1023,40.1746,48303.0
2018-11-15 13:00:00,44.44,44.92,44.24,44.9,84877.0,40.1746,40.6086,39.9938,40.5905,84877.0
2018-11-15 13:30:00,44.88,45.05,44.76,44.98,63958.0,40.5724,40.7261,40.4639,40.6628,63958.0
2018-11-15 14:00:00,44.99,45.19,44.85,45.18,108038.0,40.6718,40.8526,40.5453,40.8436,108038.0
2018-11-15 14:30:00,45.18,45.25,44.96,45.03,130564.0,40.8436,40.9069,40.6447,40.708,130564.0
2018-11-15 15:00:00,45.04,45.25,44.72,45.06,126847.0,40.717,40.9069,40.4277,40.7351,126847.0
2018-11-15 15:30:00,45.05,45.42,45.05,45.36,277496.0,40.7261,41.0606,40.7261,41.0063,277496.0
2018-11-16 09:30:00,44.9,45.0,44.38,44.77,45853.0,40.5905,40.6809,40.1204,40.4729,45853.0
2018-11-16 10:00:00,44.81,44.81,44.5,44.58,40031.0,40.5091,40.5091,40.2289,40.3012,40031.0
2018-11-16 10:30:00,44.59,44.81,44.52,44.6,61738.0,40.3102,40.5091,40.2469,40.3193,61738.0
2018-11-16 11:00:00,44.61,44.79,44.38,44.72,70733.0,40.3283,40.491,40.1204,40.4277,70733.0
2018-11-16 11:30:00,44.72,44.86,44.53,44.53,66766.0,40.4277,40.5543,40.256,40.256,66766.0
2018-11-16 12:00:00,44.52,44.55,44.3,44.32,37252.0,40.2469,40.2741,40.0481,40.0661,37252.0
2018-11-16 12:30:00,44.33,44.66,44.32,44.59,168472.0,40.0752,40.3735,40.0661,40.3102,168472.0
2018-11-16 13:00:00,44.61,44.66,44.49,44.61,61900.0,40.3283,40.3735,40.2198,40.3283,61900.0
2018-11-16 13:30:00,44.64,44.68,44.54,44.66,65963.0,40.3554,40.3916,40.265,40.3735,65963.0
2018-11-16 14:00:00,44.66,44.83,44.65,44.77,59694.0,40.3735,40.5272,40.3645,40.4729,59694.0
2018-11-16 14:30:00,44.77,44.83,44.64,44.69,55412.0,40.4729,40.5272,40.3554,40.4006,55412.0
2018-11-16 15:00:00,44.69,44.84,44.68,44.79,90873.0,40.4006,40.5362,40.3916,40.491,90873.0
2018-11-16 15:30:00,44.79,44.88,44.36,44.48,445872.0,40.491,40.5724,40.1023,40.2108,445872.0
2018-11-19 09:30:00,44.35,44.35,43.65,43.78,139353.0,40.0933,40.0933,39.4604,39.578,139353.0
2018-11-19 10:00:00,43.77,43.94,43.59,43.59,238403.0,39.5689,39.7226,39.4062,39.4062,238403.0
2018-11-19 10:30:00,43.56,43.78,43.4,43.73,203758.0,39.3791,39.578,39.2344,39.5328,203758.0
2018-11-19 11:00:00,43.72,44.04,43.63,43.66,286107.0,39.5237,39.813,39.4424,39.4695,286107.0
2018-11-19 11:30:00,43.65,43.67,43.1,43.17,107373.0,39.4604,39.4785,38.9632,39.0265,107373.0
2018-11-19 12:00:00,43.16,43.29,43.02,43.23,49577.0,39.0175,39.135,38.8909,39.0808,49577.0
2018-11-19 12:30:00,43.22,43.35,43.08,43.34,49878.0,39.0717,39.1892,38.9452,39.1802,49878.0
2018-11-19 13:00:00,43.34,43.42,43.18,43.28,43030.0,39.1802,39.2525,39.0356,39.126,43030.0
2018-11-19 13:30:00,43.26,43.3,43.02,43.04,133057.0,39.1079,39.144,38.8909,38.909,133057.0
2018-11-19 14:00:00,43.04,43.11,42.88,43.1,174366.0,38.909,38.9723,38.7644,38.9632,174366.0
2018-11-19 14:30:00,43.08,43.49,43.02,43.45,160062.0,38.9452,39.3158,38.8909,39.2796,160062.0
2018-11-19 15:00:00,43.45,43.63,43.39,43.48,216177.0,39.2796,39.4424,39.2254,39.3068,216177.0
2018-11-19 15:30:00,43.49,43.5,43.17,43.43,372087.0,39.3158,39.3248,39.0265,39.2616,372087.0
2018-11-20 09:30:00,42.76,42.97,42.23,42.46,189145.0,38.6559,38.8457,38.1767,38.3847,189145.0
2018-11-20 10:00:00,42.4,42.64,42.21,42.62,116678.0,38.3304,38.5474,38.1587,38.5293,116678.0
2018-11-20 10:30:00,42.68,43.22,42.55,43.15,292803.0,38.5835,39.0717,38.466,39.0084,292803.0
2018-11-20 11:00:00,43.17,43.33,42.79,42.8,84574.0,39.0265,39.1712,38.683,38.692,84574.0
2018-11-20 11:30:00,42.77,43.16,42.64,43.08,106603.0,38.6649,39.0175,38.5474,38.9452,106603.0
2018-11-20 12:00:00,43.1,43.31,42.87,42.99,63800.0,38.9632,39.1531,38.7553,38.8638,63800.0
2018-11-20 12:30:00,42.98,43.01,42.76,42.85,41543.0,38.8548,38.8819,38.6559,38.7372,41543.0
2018-11-20 13:00:00,42.86,42.99,42.81,42.97,132673.0,38.7463,38.8638,38.7011,38.8457,132673.0
2018-11-20 13:30:00,42.98,43.04,42.85,42.91,64312.0,38.8548,38.909,38.7372,38.7915,64312.0
2018-11-20 14:00:00,42.89,42.96,42.73,42.8,33621.0,38.7734,38.8367,38.6287,38.692,33621.0
2018-11-20 14:30:00,42.81,43.09,42.78,42.82,59807.0,38.7011,38.9542,38.6739,38.7101,59807.0
2018-11-20 15:00:00,42.84,43.07,42.68,43.0,90784.0,38.7282,38.9361,38.5835,38.8728,90784.0
2018-11-20 15:30:00,42.98,43.11,42.96,43.0,283513.0,38.8548,38.9723,38.8367,38.8728,283513.0
2018-11-21 09:30:00,43.24,43.99,43.22,43.88,103717.0,39.0898,39.7678,39.0717,39.6684,103717.0
2018-11-21 10:00:00,43.95,44.49,43.93,44.48,124457.0,39.7317,40.2198,39.7136,40.2108,124457.0
2018-11-21 10:30:00,44.45,44.5,44.14,44.29,99401.0,40.1837,40.2289,39.9034,40.039,99401.0
2018-11-21 11:00:00,44.27,44.62,44.24,44.46,69468.0,40.0209,40.3373,39.9938,40.1927,69468.0
2018-11-21 11:30:00,44.48,44.67,44.47,44.63,61033.0,40.2108,40.3825,40.2017,40.3464,61033.0
2018-11-21 12:00:00,44.64,44.67,44.48,44.6,93625.0,40.3554,40.3825,40.2108,40.3193,93625.0
2018-11-21 12:30:00,44.59,44.69,44.54,44.57,61345.0,40.3102,40.4006,40.265,40.2921,61345.0
2018-11-21 13:00:00,44.57,44.71,44.54,44.57,97390.0,40.2921,40.4187,40.265,40.2921,97390.0
2018-11-21 13:30:00,44.58,44.62,44.51,44.59,92772.0,40.3012,40.3373,40.2379,40.3102,92772.0
2018-11-21 14:00:00,44.59,44.63,44.53,44.58,60307.0,40.3102,40.3464,40.256,40.3012,60307.0
2018-11-21 14:30:00,44.59,44.61,44.47,44.47,93339.0,40.3102,40.3283,40.2017,40.2017,93339.0
2018-11-21 15:00:00,44.47,44.48,44.05,44.1,96880.0,40.2017,40.2108,39.8221,39.8673,96880.0
2018-11-21 15:30:00,44.1,44.1,43.76,43.83,336040.0,39.8673,39.8673,39.5599,39.6232,336040.0
2018-11-23 09:30:00,43.37,43.61,43.07,43.51,43590.0,39.2073,39.4243,38.9361,39.3339,43590.0
2018-11-23 10:00:00,43.51,44.0,43.5,43.77,45677.0,39.3339,39.7769,39.3248,39.5689,45677.0
2018-11-23 10:30:00,43.77,43.96,43.71,43.83,47448.0,39.5689,39.7407,39.5147,39.6232,47448.0
2018-11-23 11:00:00,43.84,44.22,43.83,44.1,43862.0,39.6322,39.9757,39.6232,39.8673,43862.0
2018-11-23 11:30:00,44.1,44.33,44.01,44.14,47570.0,39.8673,40.0752,39.7859,39.9034,47570.0
2018-11-23 12:00:00,44.12,44.16,43.9,43.98,58986.0,39.8853,39.9215,39.6865,39.7588,58986.0
2018-11-23 12:30:00,43.98,44.02,43.52,43.55,105231.0,39.7588,39.7949,39.3429,39.37,105231.0
2018-11-26 09:30:00,44.35,44.9,44.14,44.86,91173.0,40.0933,40.5905,39.9034,40.5543,91173.0
2018-11-26 10:00:00,44.84,45.07,44.64,44.73,82936.0,40.5362,40.7442,40.3554,40.4368,82936.0
2018-11-26 10:30:00,44.75,44.81,44.57,44.74,31828.0,40.4549,40.5091,40.2921,40.4458,31828.0
2018-11-26 11:00:00,44.77,44.82,44.64,44.68,35992.0,40.4729,40.5181,40.3554,40.3916,35992.0
2018-11-26 11:30:00,44.65,44.69,44.5,44.59,35626.0,40.3645,40.4006,40.2289,40.3102,35626.0
2018-11-26 12:00:00,44.6,44.82,44.56,44.59,34904.0,40.3193,40.5181,40.2831,40.3102,34904.0
2018-11-26 12:30:00,44.6,44.6,44.35,44.44,29682.0,40.3193,40.3193,40.0933,40.1746,29682.0
2018-11-26 13:00:00,44.48,44.6,44.36,44.48,36491.0,40.2108,40.3193,40.1023,40.2108,36491.0
2018-11-26 13:30:00,44.49,44.63,44.45,44.63,35283.0,40.2198,40.3464,40.1837,40.3464,35283.0
2018-11-26 14:00:00,44.61,44.71,44.52,44.63,40483.0,40.3283,40.4187,40.2469,40.3464,40483.0
2018-11-26 14:30:00,44.63,44.77,44.56,44.66,41730.0,40.3464,40.4729,40.2831,40.3735,41730.0
2018-11-26 15:00:00,44.68,44.74,44.56,44.68,69411.0,40.3916,40.4458,40.2831,40.3916,69411.0
2018-11-26 15:30:00,44.67,44.77,44.61,44.61,185929.0,40.3825,40.4729,40.3283,40.3283,185929.0
2018-11-27 09:30:00,44.24,44.91,44.24,44.59,71638.0,39.9938,40.5995,39.9938,40.3102,71638.0
2018-11-27 10:00:00,44.55,44.8,44.41,44.69,119696.0,40.2741,40.5001,40.1475,40.4006,119696.0
2018-11-27 10:30:00,44.68,44.9,44.65,44.87,127354.0,40.3916,40.5905,40.3645,40.5633,127354.0
2018-11-27 11:00:00,44.84,44.91,44.47,44.54,90589.0,40.5362,40.5995,40.2017,40.265,90589.0
2018-11-27 11:30:00,44.52,44.57,44.32,44.57,32865.0,40.2469,40.2921,40.0661,40.2921,32865.0
2018-11-27 12:00:00,44.54,44.54,44.1,44.16,33118.0,40.265,40.265,39.8673,39.9215,33118.0
2018-11-27 12:30:00,44.17,44.26,44.08,44.12,22980.0,39.9305,40.0119,39.8492,39.8853,22980.0
2018-11-27 13:00:00,44.12,44.26,44.08,44.26,47578.0,39.8853,40.0119,39.8492,40.0119,47578.0
2018-11-27 13:30:00,44.26,44.27,44.14,44.25,19658.0,40.0119,40.0209,39.9034,40.0029,19658.0
2018-11-27 14:00:00,44.29,44.3,44.07,44.14,51859.0,40.039,40.0481,39.8401,39.9034,51859.0
2018-11-27 14:30:00,44.16,44.27,44.15,44.21,40895.0,39.9215,40.0209,39.9125,39.9667,40895.0
2018-11-27 15:00:00,44.22,44.25,44.07,44.2,65503.0,39.9757,40.0029,39.8401,39.9577,65503.0
2018-11-27 15:30:00,44.2,44.23,44.1,44.16,116126.0,39.9577,39.9848,39.8673,39.9215,116126.0
2018-11-28 09:30:00,44.27,44.5,44.21,44.4,26626.0,40.0209,40.2289,39.9667,40.1385,26626.0
2018-11-28 10:00:00,44.42,44.43,43.89,43.91,167272.0,40.1565,40.1656,39.6774,39.6955,167272.0
2018-11-28 10:30:00,43.94,44.01,43.69,43.89,200477.0,39.7226,39.7859,39.4966,39.6774,200477.0
2018-11-28 11:00:00,43.87,44.34,43.74,44.28,119096.0,39.6593,40.0842,39.5418,40.03,119096.0
2018-11-28 11:30:00,44.27,44.36,44.18,44.28,66813.0,40.0209,40.1023,39.9396,40.03,66813.0
2018-11-28 12:00:00,44.28,44.87,44.28,44.77,45166.0,40.03,40.5633,40.03,40.4729,45166.0
2018-11-28 12:30:00,44.79,44.99,44.72,44.9,59970.0,40.491,40.6718,40.4277,40.5905,59970.0
2018-11-28 13:00:00,44.89,44.97,44.74,44.9,34086.0,40.5814,40.6538,40.4458,40.5905,34086.0
2018-11-28 13:30:00,44.89,45.1,44.86,45.04,23683.0,40.5814,40.7713,40.5543,40.717,23683.0
2018-11-28 14:00:00,45.04,45.08,44.95,44.99,32600.0,40.717,40.7532,40.6357,40.6718,32600.0
2018-11-28 14:30:00,44.99,45.03,44.87,44.89,50159.0,40.6718,40.708,40.5633,40.5814,50159.0
2018-11-28 15:00:00,44.89,44.95,44.77,44.94,61504.0,40.5814,40.6357,40.4729,40.6266,61504.0
2018-11-28 15:30:00,44.94,45.18,44.89,45.14,187649.0,40.6266,40.8436,40.5814,40.8074,187649.0
2018-11-29 09:30:00,44.66,45.13,44.54,44.54,37578.0,40.3825,40.8075,40.274,40.274,37578.0
2018-11-29 10:00:00,44.54,44.65,44.4,44.62,97149.0,40.274,40.3735,40.1474,40.3464,97149.0
2018-11-29 10:30:00,44.63,44.91,44.4,44.54,121250.0,40.3554,40.6086,40.1474,40.274,121250.0
2018-11-29 11:00:00,44.52,44.74,44.43,44.74,157524.0,40.256,40.4549,40.1746,40.4549,157524.0
2018-11-29 11:30:00,44.71,44.73,44.52,44.59,34240.0,40.4278,40.4458,40.256,40.3192,34240.0
2018-11-29 12:00:00,44.56,44.62,44.52,44.61,95691.0,40.2921,40.3464,40.256,40.3373,95691.0
2018-11-29 12:30:00,44.64,44.77,44.59,44.75,39932.0,40.3645,40.482,40.3192,40.4639,39932.0
2018-11-29 13:00:00,44.75,44.79,44.69,44.75,23356.0,40.4639,40.5001,40.4097,40.4639,23356.0
2018-11-29 13:30:00,44.73,44.78,44.63,44.73,40996.0,40.4458,40.4911,40.3554,40.4458,40996.0
2018-11-29 14:00:00,44.73,44.84,44.63,44.8,46900.0,40.4458,40.5453,40.3554,40.5091,46900.0
2018-11-29 14:30:00,44.81,45.08,44.8,45.07,57289.0,40.5182,40.7623,40.5091,40.7533,57289.0
2018-11-29 15:00:00,45.05,45.05,44.92,45.03,136931.0,40.7352,40.7352,40.6176,40.7171,136931.0
2018-11-29 15:30:00,45.03,45.03,44.67,44.69,367238.0,40.7171,40.7171,40.3916,40.4097,367238.0
2018-11-30 09:30:00,44.42,44.9,44.31,44.83,90524.0,40.1655,40.5996,40.0661,40.5363,90524.0
2018-11-30 10:00:00,44.82,45.14,44.82,45.04,69231.0,40.5272,40.8166,40.5272,40.7261,69231.0
2018-11-30 10:30:00,45.02,45.16,44.94,45.14,122141.0,40.7081,40.8347,40.6357,40.8166,122141.0
2018-11-30 11:00:00,45.14,45.16,44.85,44.91,74862.0,40.8166,40.8347,40.5543,40.6086,74862.0
2018-11-30 11:30:00,44.9,45.03,44.85,44.97,63057.0,40.5996,40.7171,40.5543,40.6629,63057.0
2018-11-30 12:00:00,44.96,44.96,44.78,44.79,53753.0,40.6538,40.6538,40.4911,40.5001,53753.0
2018-11-30 12:30:00,44.78,44.81,44.72,44.76,33839.0,40.4911,40.5182,40.4368,40.473,33839.0
2018-11-30 13:00:00,44.76,44.79,44.61,44.75,112671.0,40.473,40.5001,40.3373,40.4639,112671.0
2018-11-30 13:30:00,44.76,44.96,44.63,44.94,83955.0,40.473,40.6538,40.3554,40.6357,83955.0
2018-11-30 14:00:00,44.93,45.03,44.86,45.03,93148.0,40.6267,40.7171,40.5634,40.7171,93148.0
2018-11-30 14:30:00,45.01,45.12,44.95,44.98,103900.0,40.699,40.7985,40.6448,40.6719,103900.0
2018-11-30 15:00:00,44.98,45.14,44.89,45.05,134971.0,40.6719,40.8166,40.5905,40.7352,134971.0
2018-11-30 15:30:00,45.05,45.12,44.93,44.96,339453.0,40.7352,40.7985,40.6267,40.6538,339453.0
2018-12-03 09:30:00,45.95,46.57,45.67,45.68,187097.0,41.549,42.1096,41.2958,41.3048,187097.0
2018-12-03 10:00:00,45.63,46.28,45.58,46.23,110052.0,41.2596,41.8474,41.2144,41.8022,110052.0
2018-12-03 10:30:00,46.23,46.32,46.01,46.09,236382.0,41.8022,41.8836,41.6032,41.6756,236382.0
2018-12-03 11:00:00,46.08,46.08,45.77,45.83,178612.0,41.6665,41.6665,41.3862,41.4405,178612.0
2018-12-03 11:30:00,45.84,45.89,45.33,45.37,63013.0,41.4495,41.4947,40.9884,41.0245,63013.0
2018-12-03 12:00:00,45.37,45.86,45.34,45.86,48306.0,41.0245,41.4676,40.9974,41.4676,48306.0
2018-12-03 12:30:00,45.87,46.03,45.75,45.81,106125.0,41.4767,41.6213,41.3681,41.4224,106125.0
2018-12-03 13:00:00,45.84,46.17,45.84,46.04,65239.0,41.4495,41.7479,41.4495,41.6304,65239.0
2018-12-03 13:30:00,46.0,46.01,45.66,45.66,244871.0,41.5942,41.6032,41.2868,41.2868,244871.0
2018-12-03 14:00:00,45.66,45.76,45.44,45.72,130162.0,41.2868,41.3772,41.0878,41.341,130162.0
2018-12-03 14:30:00,45.73,45.73,45.54,45.67,38198.0,41.3501,41.3501,41.1783,41.2958,38198.0
2018-12-03 15:00:00,45.67,45.8,45.5,45.75,54023.0,41.2958,41.4134,41.1421,41.3681,54023.0
2018-12-03 15:30:00,45.75,45.8,45.63,45.64,212584.0,41.3681,41.4134,41.2596,41.2687,212584.0
2018-12-04 09:30:00,45.43,45.43,44.23,44.44,54552.0,41.0788,41.0788,39.9937,40.1836,54552.0
2018-12-04 10:00:00,44.44,44.67,44.01,44.62,161578.0,40.1836,40.3916,39.7948,40.3464,161578.0
2018-12-04 10:30:00,44.65,44.66,44.45,44.48,90105.0,40.3735,40.3825,40.1927,40.2198,90105.0
2018-12-04 11:00:00,44.45,44.51,44.3,44.39,46118.0,40.1927,40.2469,40.057,40.1384,46118.0
2018-12-04 11:30:00,44.39,44.39,44.04,44.07,106886.0,40.1384,40.1384,39.8219,39.8491,106886.0
2018-12-04 12:00:00,44.07,44.09,43.65,43.67,72541.0,39.8491,39.8671,39.4693,39.4874,72541.0
2018-12-04 12:30:00,43.66,43.77,43.45,43.5,31171.0,39.4783,39.5778,39.2884,39.3336,31171.0
2018-12-04 13:00:00,43.47,43.58,43.06,43.16,49415.0,39.3065,39.406,38.9358,39.0262,49415.0
2018-12-04 13:30:00,43.14,43.55,42.99,43.5,36461.0,39.0081,39.3789,38.8725,39.3336,36461.0
2018-12-04 14:00:00,43.48,43.68,43.37,43.37,52430.0,39.3156,39.4964,39.2161,39.2161,52430.0
2018-12-04 14:30:00,43.4,43.83,43.4,43.61,79067.0,39.2432,39.632,39.2432,39.4331,79067.0
2018-12-04 15:00:00,43.59,43.77,43.5,43.73,219039.0,39.415,39.5778,39.3336,39.5416,219039.0
2018-12-04 15:30:00,43.7,43.92,43.54,43.9,569947.0,39.5145,39.7134,39.3698,39.6953,569947.0
2018-12-06 09:30:00,42.32,43.22,42.16,43.1,231460.0,38.2667,39.0805,38.122,38.972,231460.0
2018-12-06 10:00:00,43.1,43.46,42.99,43.14,78114.0,38.972,39.2975,38.8725,39.0081,78114.0
2018-12-06 10:30:00,43.16,43.19,42.88,43.0,266721.0,39.0262,39.0533,38.773,38.8815,266721.0
2018-12-06 11:00:00,42.97,43.01,42.23,42.36,105577.0,38.8544,38.8906,38.1853,38.3028,105577.0
2018-12-06 11:30:00,42.35,42.87,42.34,42.71,109696.0,38.2938,38.764,38.2847,38.6193,109696.0
2018-12-06 12:00:00,42.7,42.73,42.29,42.71,126131.0,38.6103,38.6374,38.2395,38.6193,126131.0
2018-12-06 12:30:00,42.71,42.82,42.51,42.74,114553.0,38.6193,38.7188,38.4385,38.6464,114553.0
2018-12-06 13:00:00,42.76,42.76,42.21,42.28,72679.0,38.6645,38.6645,38.1672,38.2305,72679.0
2018-12-06 13:30:00,42.28,42.8,42.18,42.8,76523.0,38.2305,38.7007,38.1401,38.7007,76523.0
2018-12-06 14:00:00,42.8,42.92,42.41,42.61,80141.0,38.7007,38.8092,38.348,38.5289,80141.0
2018-12-06 14:30:00,42.61,42.76,42.35,42.63,64485.0,38.5289,38.6645,38.2938,38.547,64485.0
2018-12-06 15:00:00,42.65,42.83,42.58,42.83,161216.0,38.5651,38.7278,38.5018,38.7278,161216.0
2018-12-06 15:30:00,42.82,43.53,42.82,43.5,388861.0,38.7188,39.3608,38.7188,39.3336,388861.0
2018-12-07 09:30:00,43.47,44.38,43.43,44.02,50320.0,39.3065,40.1294,39.2704,39.8038,50320.0
2018-12-07 10:00:00,43.99,44.15,43.46,43.63,76388.0,39.7767,39.9214,39.2975,39.4512,76388.0
2018-12-07 10:30:00,43.64,43.83,43.4,43.79,161113.0,39.4602,39.632,39.2432,39.5959,161113.0
2018-12-07 11:00:00,43.83,43.86,43.09,43.24,59487.0,39.632,39.6592,38.9629,39.0985,59487.0
2018-12-07 11:30:00,43.24,43.45,43.04,43.06,166981.0,39.0985,39.2884,38.9177,38.9358,166981.0
2018-12-07 12:00:00,43.03,43.38,42.99,43.35,94191.0,38.9087,39.2251,38.8725,39.198,94191.0
2018-12-07 12:30:00,43.34,43.53,43.06,43.48,65366.0,39.189,39.3608,38.9358,39.3156,65366.0
2018-12-07 13:00:00,43.46,43.59,43.15,43.29,57749.0,39.2975,39.415,39.0172,39.1438,57749.0
2018-12-07 13:30:00,43.29,43.29,43.01,43.01,31291.0,39.1438,39.1438,38.8906,38.8906,31291.0
2018-12-07 14:00:00,43.01,43.19,42.78,43.09,47557.0,38.8906,39.0533,38.6826,38.9629,47557.0
2018-12-07 14:30:00,43.11,43.11,42.73,42.79,64457.0,38.981,38.981,38.6374,38.6916,64457.0
2018-12-07 15:00:00,42.8,42.99,42.6,42.95,96700.0,38.7007,38.8725,38.5198,38.8363,96700.0
2018-12-07 15:30:00,42.95,43.24,42.87,42.89,339533.0,38.8363,39.0985,38.764,38.7821,339533.0
2018-12-10 09:30:00,42.62,42.92,41.82,42.04,82004.0,38.5379,38.8092,37.8146,38.0135,82004.0
2018-12-10 10:00:00,42.0,42.35,41.88,42.15,59067.0,37.9773,38.2938,37.8688,38.1129,59067.0
2018-12-10 10:30:00,42.14,42.21,41.68,41.75,140463.0,38.1039,38.1672,37.688,37.7513,140463.0
2018-12-10 11:00:00,41.74,41.74,41.28,41.63,93853.0,37.7422,37.7422,37.3263,37.6428,93853.0
2018-12-10 11:30:00,41.64,41.99,41.6,41.63,55566.0,37.6518,37.9683,37.6156,37.6428,55566.0
2018-12-10 12:00:00,41.64,41.81,41.53,41.61,41493.0,37.6518,37.8055,37.5523,37.6247,41493.0
2018-12-10 12:30:00,41.58,42.12,41.58,41.94,61152.0,37.5975,38.0858,37.5975,37.9231,61152.0
2018-12-10 13:00:00,41.96,42.09,41.86,41.89,43398.0,37.9411,38.0587,37.8507,37.8778,43398.0
2018-12-10 13:30:00,41.86,42.08,41.86,41.98,33460.0,37.8507,38.0497,37.8507,37.9592,33460.0
2018-12-10 14:00:00,41.97,42.06,41.71,41.85,80508.0,37.9502,38.0316,37.7151,37.8417,80508.0
2018-12-10 14:30:00,41.85,42.1,41.78,41.83,95856.0,37.8417,38.0677,37.7784,37.8236,95856.0
2018-12-10 15:00:00,41.86,42.01,41.8,42.01,101083.0,37.8507,37.9864,37.7965,37.9864,101083.0
2018-12-10 15:30:00,42.02,42.3,42.02,42.16,340522.0,37.9954,38.2486,37.9954,38.122,340522.0
2018-12-11 09:30:00,42.97,43.11,42.61,42.73,65151.0,38.8544,38.981,38.5289,38.6374,65151.0
2018-12-11 10:00:00,42.76,42.78,42.47,42.7,73413.0,38.6645,38.6826,38.4023,38.6103,73413.0
2018-12-11 10:30:00,42.76,42.8,42.5,42.59,56813.0,38.6645,38.7007,38.4294,38.5108,56813.0
2018-12-11 11:00:00,42.59,42.59,42.21,42.34,55448.0,38.5108,38.5108,38.1672,38.2847,55448.0
2018-12-11 11:30:00,42.33,42.35,42.07,42.08,37749.0,38.2757,38.2938,38.0406,38.0497,37749.0
2018-12-11 12:00:00,42.07,42.07,41.65,41.77,25469.0,38.0406,38.0406,37.6608,37.7693,25469.0
2018-12-11 12:30:00,41.78,41.78,41.59,41.66,34170.0,37.7784,37.7784,37.6066,37.6699,34170.0
2018-12-11 13:00:00,41.66,41.86,41.58,41.59,54130.0,37.6699,37.8507,37.5975,37.6066,54130.0
2018-12-11 13:30:00,41.56,41.62,41.35,41.46,42975.0,37.5795,37.6337,37.3896,37.489,42975.0
2018-12-11 14:00:00,41.46,41.89,41.46,41.86,45305.0,37.489,37.8778,37.489,37.8507,45305.0
2018-12-11 14:30:00,41.89,42.01,41.74,41.78,70767.0,37.8778,37.9864,37.7422,37.7784,70767.0
2018-12-11 15:00:00,41.81,42.0,41.62,41.86,87572.0,37.8055,37.9773,37.6337,37.8507,87572.0
2018-12-11 15:30:00,41.84,42.03,41.47,41.49,286089.0,37.8326,38.0044,37.4981,37.5162,286089.0
2018-12-12 09:30:00,42.21,42.37,41.8,41.97,110966.0,38.1672,38.3119,37.7965,37.9502,110966.0
2018-12-12 10:00:00,41.99,42.43,41.9,42.33,112886.0,37.9683,38.3661,37.8869,38.2757,112886.0
2018-12-12 10:30:00,42.33,42.66,42.11,42.54,69379.0,38.2757,38.5741,38.0768,38.4656,69379.0
2018-12-12 11:00:00,42.58,42.7,42.44,42.61,99265.0,38.5018,38.6103,38.3752,38.5289,99265.0
2018-12-12 11:30:00,42.63,42.91,42.41,42.91,104671.0,38.547,38.8002,38.348,38.8002,104671.0
2018-12-12 12:00:00,42.93,42.98,42.6,42.77,67771.0,38.8182,38.8635,38.5198,38.6736,67771.0
2018-12-12 12:30:00,42.77,42.94,42.66,42.93,150871.0,38.6736,38.8273,38.5741,38.8182,150871.0
2018-12-12 13:00:00,42.94,43.11,42.93,43.05,29396.0,38.8273,38.981,38.8182,38.9267,29396.0
2018-12-12 13:30:00,43.03,43.04,42.64,42.77,44833.0,38.9087,38.9177,38.556,38.6736,44833.0
2018-12-12 14:00:00,42.76,42.79,42.47,42.5,93778.0,38.6645,38.6916,38.4023,38.4294,93778.0
2018-12-12 14:30:00,42.5,42.62,42.39,42.55,41383.0,38.4294,38.5379,38.33,38.4746,41383.0
2018-12-12 15:00:00,42.56,42.63,42.44,42.49,139288.0,38.4837,38.547,38.3752,38.4204,139288.0
2018-12-12 15:30:00,42.53,42.64,42.23,42.28,253099.0,38.4566,38.556,38.1853,38.2305,253099.0
2018-12-13 09:30:00,42.25,42.54,41.97,41.99,57310.0,38.2034,38.4656,37.9502,37.9683,57310.0
2018-12-13 10:00:00,41.93,42.27,41.93,42.09,37245.0,37.914,38.2215,37.914,38.0587,37245.0
2018-12-13 10:30:00,42.11,42.35,42.01,42.12,145489.0,38.0768,38.2938,37.9864,38.0858,145489.0
2018-12-13 11:00:00,42.11,42.17,41.86,42.02,31564.0,38.0768,38.131,37.8507,37.9954,31564.0
2018-12-13 11:30:00,41.98,42.24,41.9,42.08,52038.0,37.9592,38.1943,37.8869,38.0497,52038.0
2018-12-13 12:00:00,42.05,42.14,41.97,42.05,41359.0,38.0225,38.1039,37.9502,38.0225,41359.0
2018-12-13 12:30:00,42.05,42.36,42.04,42.25,24842.0,38.0225,38.3028,38.0135,38.2034,24842.0
2018-12-13 13:00:00,42.26,42.28,42.0,42.12,37682.0,38.2124,38.2305,37.9773,38.0858,37682.0
2018-12-13 13:30:00,42.14,42.26,42.05,42.07,34097.0,38.1039,38.2124,38.0225,38.0406,34097.0
2018-12-13 14:00:00,42.08,42.11,41.93,42.09,37373.0,38.0497,38.0768,37.914,38.0587,37373.0
2018-12-13 14:30:00,42.07,42.07,41.92,42.05,45616.0,38.0406,38.0406,37.905,38.0225,45616.0
2018-12-13 15:00:00,42.05,42.18,41.9,42.09,199147.0,38.0225,38.1401,37.8869,38.0587,199147.0
2018-12-13 15:30:00,42.09,42.3,42.04,42.24,236267.0,38.0587,38.2486,38.0135,38.1943,236267.0
2018-12-14 09:30:00,41.62,42.24,41.36,42.24,46394.0,37.6337,38.1943,37.3986,38.1943,46394.0
2018-12-14 10:00:00,42.24,42.24,41.59,41.64,76694.0,38.1943,38.1943,37.6066,37.6518,76694.0
2018-12-14 10:30:00,41.6,41.71,41.39,41.55,105815.0,37.6156,37.7151,37.4257,37.5704,105815.0
2018-12-14 11:00:00,41.55,41.78,41.55,41.68,93406.0,37.5704,37.7784,37.5704,37.688,93406.0
2018-12-14 11:30:00,41.68,41.74,41.44,41.5,84973.0,37.688,37.7422,37.4709,37.5252,84973.0
2018-12-14 12:00:00,41.51,41.66,41.51,41.62,80541.0,37.5342,37.6699,37.5342,37.6337,80541.0
2018-12-14 12:30:00,41.63,41.7,41.45,41.48,91234.0,37.6428,37.706,37.48,37.5071,91234.0
2018-12-14 13:00:00,41.44,41.56,41.36,41.47,39525.0,37.4709,37.5795,37.3986,37.4981,39525.0
2018-12-14 13:30:00,41.46,41.48,41.34,41.34,40141.0,37.489,37.5071,37.3805,37.3805,40141.0
2018-12-14 14:00:00,41.33,41.38,41.26,41.31,72075.0,37.3715,37.4167,37.3082,37.3534,72075.0
2018-12-14 14:30:00,41.3,41.31,41.09,41.27,70404.0,37.3444,37.3534,37.1545,37.3172,70404.0
2018-12-14 15:00:00,41.29,41.41,41.16,41.18,59585.0,37.3353,37.4438,37.2178,37.2359,59585.0
2018-12-14 15:30:00,41.17,41.29,41.0,41.27,194950.0,37.2268,37.3353,37.0731,37.3172,194950.0
2018-12-17 09:30:00,40.91,40.95,40.35,40.65,102455.0,36.9917,37.0279,36.4853,36.7566,102455.0
2018-12-17 10:00:00,40.72,41.0,40.52,40.93,153187.0,36.8199,37.0731,36.6391,37.0098,153187.0
2018-12-17 10:30:00,40.95,41.39,40.89,41.35,116207.0,37.0279,37.4257,36.9736,37.3896,116207.0
2018-12-17 11:00:00,41.35,41.67,41.34,41.44,111103.0,37.3896,37.6789,37.3805,37.4709,111103.0
2018-12-17 11:30:00,41.47,41.47,41.13,41.29,56993.0,37.4981,37.4981,37.1906,37.3353,56993.0
2018-12-17 12:00:00,41.3,41.39,41.11,41.27,64367.0,37.3444,37.4257,37.1726,37.3172,64367.0
2018-12-17 12:30:00,41.27,41.27,40.83,40.83,82272.0,37.3172,37.3172,36.9194,36.9194,82272.0
2018-12-17 13:00:00,40.81,40.9,40.7,40.79,51976.0,36.9013,36.9827,36.8018,36.8832,51976.0
2018-12-17 13:30:00,40.76,40.82,40.57,40.64,58107.0,36.8561,36.9103,36.6843,36.7476,58107.0
2018-12-17 14:00:00,40.62,40.79,40.47,40.68,85783.0,36.7295,36.8832,36.5939,36.7837,85783.0
2018-12-17 14:30:00,40.69,40.74,40.42,40.49,85124.0,36.7928,36.838,36.5486,36.6119,85124.0
2018-12-17 15:00:00,40.48,40.6,40.39,40.45,126422.0,36.6029,36.7114,36.5215,36.5758,126422.0
2018-12-17 15:30:00,40.46,40.49,40.22,40.43,414742.0,36.5848,36.6119,36.3678,36.5577,414742.0
2018-12-18 09:30:00,40.61,41.05,40.52,41.02,62950.0,36.7204,37.1183,36.6391,37.0912,62950.0
2018-12-18 10:00:00,40.98,40.98,40.5,40.54,93906.0,37.055,37.055,36.621,36.6572,93906.0
2018-12-18 10:30:00,40.54,40.78,40.46,40.56,111178.0,36.6572,36.8742,36.5848,36.6752,111178.0
2018-12-18 11:00:00,40.58,40.74,40.17,40.31,65380.0,36.6933,36.838,36.3226,36.4492,65380.0
2018-12-18 11:30:00,40.3,40.46,40.11,40.28,73515.0,36.4401,36.5848,36.2683,36.4221,73515.0
2018-12-18 12:00:00,40.33,40.57,40.3,40.47,35354.0,36.4673,36.6843,36.4401,36.5939,35354.0
2018-12-18 12:30:00,40.48,40.52,40.36,40.44,43737.0,36.6029,36.6391,36.4944,36.5667,43737.0
2018-12-18 13:00:00,40.45,40.48,40.23,40.29,40736.0,36.5758,36.6029,36.3768,36.4311,40736.0
2018-12-18 13:30:00,40.28,40.36,40.09,40.16,50839.0,36.4221,36.4944,36.2503,36.3135,50839.0
2018-12-18 14:00:00,40.16,40.4,40.15,40.23,48478.0,36.3135,36.5306,36.3045,36.3768,48478.0
2018-12-18 14:30:00,40.23,40.24,39.9,39.9,85074.0,36.3768,36.3859,36.0784,36.0784,85074.0
2018-12-18 15:00:00,39.89,40.16,39.84,39.93,120889.0,36.0694,36.3135,36.0242,36.1056,120889.0
2018-12-18 15:30:00,39.95,40.24,39.94,40.11,355994.0,36.1237,36.3859,36.1146,36.2683,355994.0
2018-12-19 09:30:00,39.97,40.57,39.92,40.35,118563.0,36.1417,36.6843,36.0965,36.4853,118563.0
2018-12-19 10:00:00,40.32,40.75,40.31,40.72,80143.0,36.4582,36.847,36.4492,36.8199,80143.0
2018-12-19 10:30:00,40.74,40.9,40.6,40.81,56639.0,36.838,36.9827,36.7114,36.9013,56639.0
2018-12-19 11:00:00,40.83,40.84,40.62,40.63,62444.0,36.9194,36.9284,36.7295,36.7385,62444.0
2018-12-19 11:30:00,40.64,40.7,40.49,40.55,73901.0,36.7476,36.8018,36.6119,36.6662,73901.0
2018-12-19 12:00:00,40.55,40.78,40.53,40.7,103991.0,36.6662,36.8742,36.6481,36.8018,103991.0
2018-12-19 12:30:00,40.7,40.86,40.67,40.76,50885.0,36.8018,36.9465,36.7747,36.8561,50885.0
2018-12-19 13:00:00,40.75,40.8,40.6,40.66,45407.0,36.847,36.8922,36.7114,36.7657,45407.0
2018-12-19 13:30:00,40.69,40.82,40.63,40.82,68772.0,36.7928,36.9103,36.7385,36.9103,68772.0
2018-12-19 14:00:00,40.84,40.85,39.9,40.37,106039.0,36.9284,36.9375,36.0784,36.5034,106039.0
2018-12-19 14:30:00,40.39,40.61,39.51,39.63,56454.0,36.5215,36.7204,35.7258,35.8343,56454.0
2018-12-19 15:00:00,39.62,39.62,39.04,39.15,117072.0,35.8253,35.8253,35.3008,35.4003,117072.0
2018-12-19 15:30:00,39.15,39.36,39.02,39.25,216148.0,35.4003,35.5902,35.2827,35.4907,216148.0
2018-12-20 09:30:00,38.8,39.56,38.8,39.23,47825.0,35.0838,35.771,35.0838,35.4726,47825.0
2018-12-20 10:00:00,39.25,39.72,39.22,39.41,178504.0,35.4907,35.9157,35.4636,35.6354,178504.0
2018-12-20 10:30:00,39.39,39.61,39.27,39.48,96621.0,35.6173,35.8162,35.5088,35.6987,96621.0
2018-12-20 11:00:00,39.46,39.51,38.98,39.0,56186.0,35.6806,35.7258,35.2466,35.2646,56186.0
2018-12-20 11:30:00,39.01,39.16,38.77,38.8,44774.0,35.2737,35.4093,35.0567,35.0838,44774.0
2018-12-20 12:00:00,38.89,39.08,38.75,39.06,39078.0,35.1652,35.337,35.0386,35.3189,39078.0
2018-12-20 12:30:00,39.06,39.09,38.72,38.88,44025.0,35.3189,35.346,35.0115,35.1561,44025.0
2018-12-20 13:00:00,38.87,38.91,38.74,38.81,42841.0,35.1471,35.1833,35.0296,35.0928,42841.0
2018-12-20 13:30:00,38.81,38.87,38.69,38.72,52979.0,35.0928,35.1471,34.9843,35.0115,52979.0
2018-12-20 14:00:00,38.73,38.74,38.38,38.69,78934.0,35.0205,35.0296,34.704,34.9843,78934.0
2018-12-20 14:30:00,38.67,39.15,38.65,38.85,82327.0,34.9663,35.4003,34.9482,35.129,82327.0
2018-12-20 15:00:00,38.83,39.08,38.64,38.89,133981.0,35.1109,35.337,34.9391,35.1652,133981.0
2018-12-20 15:30:00,38.9,39.14,38.66,38.83,328166.0,35.1742,35.3912,34.9572,35.1109,328166.0
2018-12-21 09:30:00,38.74,38.84,38.31,38.7,138552.0,35.0296,35.12,34.6407,34.9934,138552.0
2018-12-21 10:00:00,38.68,39.29,38.58,39.05,124056.0,34.9753,35.5269,34.8849,35.3099,124056.0
2018-12-21 10:30:00,39.08,39.14,38.75,38.8,135790.0,35.337,35.3912,35.0386,35.0838,135790.0
2018-12-21 11:00:00,38.8,38.84,38.29,38.52,152689.0,35.0838,35.12,34.6227,34.8306,152689.0
2018-12-21 11:30:00,38.51,38.55,38.09,38.15,92609.0,34.8216,34.8577,34.4418,34.4961,92609.0
2018-12-21 12:00:00,38.13,38.17,37.84,37.86,164458.0,34.478,34.5141,34.2158,34.2338,164458.0
2018-12-21 12:30:00,37.81,38.08,37.73,37.8,106402.0,34.1886,34.4328,34.1163,34.1796,106402.0
2018-12-21 13:00:00,37.82,37.89,37.66,37.84,77698.0,34.1977,34.261,34.053,34.2158,77698.0
2018-12-21 13:30:00,37.84,38.1,37.82,37.88,36948.0,34.2158,34.4508,34.1977,34.2519,36948.0
2018-12-21 14:00:00,37.87,37.99,37.68,37.81,54721.0,34.2429,34.3514,34.0711,34.1886,54721.0
2018-12-21 14:30:00,37.79,37.87,37.57,37.78,179651.0,34.1705,34.2429,33.9716,34.1615,179651.0
2018-12-21 15:00:00,37.8,37.96,37.62,37.64,135907.0,34.1796,34.3243,34.0168,34.0349,135907.0
2018-12-21 15:30:00,37.62,37.77,37.48,37.58,419969.0,34.0168,34.1525,33.8902,33.9807,419969.0
2018-12-24 09:30:00,37.13,37.51,36.89,37.04,85587.0,33.5738,33.9174,33.3567,33.4924,85587.0
2018-12-24 10:00:00,37.08,37.32,36.91,37.25,46050.0,33.5285,33.7456,33.3748,33.6823,46050.0
2018-12-24 10:30:00,37.28,37.77,37.28,37.61,130333.0,33.7094,34.1525,33.7094,34.0078,130333.0
2018-12-24 11:00:00,37.59,37.74,37.33,37.39,87024.0,33.9897,34.1253,33.7546,33.8089,87024.0
2018-12-24 11:30:00,37.37,37.69,37.24,37.36,51888.0,33.7908,34.0801,33.6732,33.7817,51888.0
2018-12-24 12:00:00,37.41,37.5,37.21,37.37,43892.0,33.8269,33.9083,33.6461,33.7908,43892.0
2018-12-24 12:30:00,37.4,37.49,37.03,37.06,118040.0,33.8179,33.8993,33.4833,33.5105,118040.0
2018-12-26 09:30:00,37.2,37.4,36.8,36.96,46538.0,33.637,33.8179,33.2754,33.42,46538.0
2018-12-26 10:00:00,36.95,37.02,36.66,36.94,90222.0,33.411,33.4743,33.1488,33.402,90222.0
2018-12-26 10:30:00,36.93,37.02,36.68,36.8,71731.0,33.3929,33.4743,33.1669,33.2754,71731.0
2018-12-26 11:00:00,36.82,37.27,36.78,37.15,124543.0,33.2934,33.7003,33.2573,33.5918,124543.0
2018-12-26 11:30:00,37.15,37.52,37.07,37.45,505090.0,33.5918,33.9264,33.5195,33.8631,505090.0
2018-12-26 12:00:00,37.45,37.75,37.4,37.65,616684.0,33.8631,34.1344,33.8179,34.0439,616684.0
2018-12-26 12:30:00,37.67,38.03,37.62,37.97,174284.0,34.062,34.3876,34.0168,34.3333,174284.0
2018-12-26 13:00:00,37.98,38.0,37.69,37.72,146134.0,34.3423,34.3604,34.0801,34.1072,146134.0
2018-12-26 13:30:00,37.75,38.15,37.72,38.05,90446.0,34.1344,34.4961,34.1072,34.4056,90446.0
2018-12-26 14:00:00,38.05,38.13,37.93,38.0,93193.0,34.4056,34.478,34.2971,34.3604,93193.0
2018-12-26 14:30:00,38.0,38.29,38.0,38.29,61202.0,34.3604,34.6227,34.3604,34.6227,61202.0
2018-12-26 15:00:00,38.31,38.51,38.22,38.5,172597.0,34.6407,34.8216,34.5594,34.8125,172597.0
2018-12-26 15:30:00,38.49,39.09,38.44,39.09,417410.0,34.8035,35.346,34.7583,35.346,417410.0
2018-12-27 09:30:00,38.41,38.84,38.29,38.79,74145.0,34.7312,35.12,34.6227,35.0748,74145.0
2018-12-27 10:00:00,38.74,38.85,38.43,38.66,47504.0,35.0296,35.129,34.7492,34.9572,47504.0
2018-12-27 10:30:00,38.6,38.94,38.48,38.49,38367.0,34.903,35.2104,34.7945,34.8035,38367.0
2018-12-27 11:00:00,38.48,38.96,38.38,38.92,35831.0,34.7945,35.2285,34.704,35.1923,35831.0
2018-12-27 11:30:00,38.91,39.04,38.66,38.77,52348.0,35.1833,35.3008,34.9572,35.0567,52348.0
2018-12-27 12:00:00,38.72,38.82,38.52,38.58,66319.0,35.0115,35.1019,34.8306,34.8849,66319.0
2018-12-27 12:30:00,38.56,38.68,38.47,38.63,29270.0,34.8668,34.9753,34.7854,34.9301,29270.0
2018-12-27 13:00:00,38.64,38.75,38.5,38.5,26017.0,34.9391,35.0386,34.8125,34.8125,26017.0
2018-12-27 13:30:00,38.49,38.56,38.21,38.3,27772.0,34.8035,34.8668,34.5503,34.6317,27772.0
2018-12-27 14:00:00,38.29,38.38,38.08,38.29,25987.0,34.6227,34.704,34.4328,34.6227,25987.0
2018-12-27 14:30:00,38.26,38.58,38.18,38.55,35546.0,34.5955,34.8849,34.5232,34.8577,35546.0
2018-12-27 15:00:00,38.57,39.1,38.37,39.05,52967.0,34.8758,35.3551,34.695,35.3099,52967.0
2018-12-27 15:30:00,39.07,39.6,38.93,39.54,264832.0,35.3279,35.8072,35.2014,35.7529,264832.0
2018-12-28 09:30:00,39.67,40.01,39.22,39.96,94065.0,35.8705,36.1779,35.4636,36.1327,94065.0
2018-12-28 10:00:00,40.0,40.06,39.42,39.48,64940.0,36.1689,36.2231,35.6444,35.6987,64940.0
2018-12-28 10:30:00,39.45,39.58,39.24,39.46,35620.0,35.6715,35.7891,35.4817,35.6806,35620.0
2018-12-28 11:00:00,39.46,39.78,39.36,39.73,66824.0,35.6806,35.9699,35.5902,35.9247,66824.0
2018-12-28 11:30:00,39.75,39.88,39.67,39.8,32246.0,35.9428,36.0604,35.8705,35.988,32246.0
2018-12-28 12:00:00,39.82,40.02,39.75,39.84,45583.0,36.0061,36.187,35.9428,36.0242,45583.0
2018-12-28 12:30:00,39.86,39.93,39.61,39.62,20661.0,36.0423,36.1056,35.8162,35.8253,20661.0
2018-12-28 13:00:00,39.62,39.78,39.46,39.51,20377.0,35.8253,35.9699,35.6806,35.7258,20377.0
2018-12-28 13:30:00,39.49,39.77,39.42,39.7,31047.0,35.7077,35.9609,35.6444,35.8976,31047.0
2018-12-28 14:00:00,39.72,40.01,39.71,39.9,31123.0,35.9157,36.1779,35.9066,36.0784,31123.0
2018-12-28 14:30:00,39.88,40.25,39.86,40.13,50914.0,36.0604,36.3949,36.0423,36.2864,50914.0
2018-12-28 15:00:00,40.09,40.19,39.43,39.53,113268.0,36.2503,36.3407,35.6535,35.7439,113268.0
2018-12-28 15:30:00,39.52,39.61,39.34,39.52,241052.0,35.7348,35.8162,35.5721,35.7348,241052.0
2018-12-31 09:30:00,39.88,40.0,39.55,39.65,48538.0,36.0604,36.1689,35.762,35.8524,48538.0
2018-12-31 10:00:00,39.64,39.87,39.64,39.72,79377.0,35.8434,36.0513,35.8434,35.9157,79377.0
2018-12-31 10:30:00,39.71,40.02,39.67,39.81,137939.0,35.9066,36.187,35.8705,35.9971,137939.0
2018-12-31 11:00:00,39.79,39.83,39.58,39.8,79199.0,35.979,36.0152,35.7891,35.988,79199.0
2018-12-31 11:30:00,39.79,39.79,39.5,39.77,49577.0,35.979,35.979,35.7168,35.9609,49577.0
2018-12-31 12:00:00,39.78,40.0,39.72,39.92,81927.0,35.9699,36.1689,35.9157,36.0965,81927.0
2018-12-31 12:30:00,39.94,40.06,39.92,39.98,24658.0,36.1146,36.2231,36.0965,36.1508,24658.0
2018-12-31 13:00:00,39.98,40.14,39.94,40.07,38801.0,36.1508,36.2955,36.1146,36.2322,38801.0
2018-12-31 13:30:00,40.07,40.07,39.79,39.79,28045.0,36.2322,36.2322,35.979,35.979,28045.0
2018-12-31 14:00:00,39.79,39.79,39.6,39.76,19185.0,35.979,35.979,35.8072,35.9519,19185.0
2018-12-31 14:30:00,39.78,39.9,39.66,39.8,24530.0,35.9699,36.0784,35.8614,35.988,24530.0
2018-12-31 15:00:00,39.8,39.92,39.68,39.87,53586.0,35.988,36.0965,35.8795,36.0513,53586.0
2018-12-31 15:30:00,39.87,40.15,39.87,40.15,196414.0,36.0513,36.3045,36.0513,36.3045,196414.0
2019-01-02 09:30:00,39.27,39.84,39.22,39.84,47551.0,35.5088,36.0242,35.4636,36.0242,47551.0
2019-01-02 10:00:00,39.83,40.24,39.68,40.2,65028.0,36.0152,36.3859,35.8795,36.3497,65028.0
2019-01-02 10:30:00,40.13,40.41,39.97,40.27,171342.0,36.2864,36.5396,36.1417,36.413,171342.0
2019-01-02 11:00:00,40.28,40.46,40.11,40.21,85598.0,36.4221,36.5848,36.2683,36.3588,85598.0
2019-01-02 11:30:00,40.21,40.36,40.04,40.04,73547.0,36.3588,36.4944,36.205,36.205,73547.0
2019-01-02 12:00:00,40.02,40.09,39.83,39.9,47652.0,36.187,36.2503,36.0152,36.0784,47652.0
2019-01-02 12:30:00,39.92,40.01,39.81,39.96,50048.0,36.0965,36.1779,35.9971,36.1327,50048.0
2019-01-02 13:00:00,39.96,40.14,39.96,40.05,59938.0,36.1327,36.2955,36.1327,36.2141,59938.0
2019-01-02 13:30:00,40.05,40.27,40.0,40.27,60838.0,36.2141,36.413,36.1689,36.413,60838.0
2019-01-02 14:00:00,40.26,40.33,40.07,40.21,91795.0,36.404,36.4673,36.2322,36.3588,91795.0
2019-01-02 14:30:00,40.21,40.34,40.09,40.09,34563.0,36.3588,36.4763,36.2503,36.2503,34563.0
2019-01-02 15:00:00,40.08,40.17,39.82,39.89,37428.0,36.2412,36.3226,36.0061,36.0694,37428.0
2019-01-02 15:30:00,39.86,40.11,39.77,40.04,137828.0,36.0423,36.2683,35.9609,36.205,137828.0
2019-01-03 09:30:00,39.62,39.88,39.39,39.72,43724.0,35.8253,36.0604,35.6173,35.9157,43724.0
2019-01-03 10:00:00,39.61,39.61,39.22,39.48,49287.0,35.8162,35.8162,35.4636,35.6987,49287.0
2019-01-03 10:30:00,39.41,39.58,39.16,39.58,44868.0,35.6354,35.7891,35.4093,35.7891,44868.0
2019-01-03 11:00:00,39.59,39.85,39.5,39.67,23647.0,35.7981,36.0332,35.7168,35.8705,23647.0
2019-01-03 11:30:00,39.7,40.1,39.64,40.01,24022.0,35.8976,36.2593,35.8434,36.1779,24022.0
2019-01-03 12:00:00,39.99,40.12,39.89,40.05,40465.0,36.1598,36.2774,36.0694,36.2141,40465.0
2019-01-03 12:30:00,40.06,40.12,39.85,40.08,20888.0,36.2231,36.2774,36.0332,36.2412,20888.0
2019-01-03 13:00:00,40.05,40.08,39.74,39.76,11642.0,36.2141,36.2412,35.9338,35.9519,11642.0
2019-01-03 13:30:00,39.77,39.96,39.72,39.77,51072.0,35.9609,36.1327,35.9157,35.9609,51072.0
2019-01-03 14:00:00,39.75,39.9,39.72,39.89,19306.0,35.9428,36.0784,35.9157,36.0694,19306.0
2019-01-03 14:30:00,39.9,39.96,39.52,39.59,23160.0,36.0784,36.1327,35.7348,35.7981,23160.0
2019-01-03 15:00:00,39.58,39.66,39.47,39.61,52304.0,35.7891,35.8614,35.6896,35.8162,52304.0
2019-01-03 15:30:00,39.61,39.82,39.45,39.53,271458.0,35.8162,36.0061,35.6715,35.7439,271458.0
2019-01-04 09:30:00,40.47,41.11,40.15,40.72,220874.0,36.5939,37.1726,36.3045,36.8199,220874.0
2019-01-04 10:00:00,40.76,40.89,40.45,40.84,97179.0,36.8561,36.9736,36.5758,36.9284,97179.0
2019-01-04 10:30:00,40.86,40.95,40.67,40.95,35933.0,36.9465,37.0279,36.7747,37.0279,35933.0
2019-01-04 11:00:00,40.95,41.1,40.75,40.8,66563.0,37.0279,37.1635,36.847,36.8922,66563.0
2019-01-04 11:30:00,40.78,41.05,40.73,41.04,34078.0,36.8742,37.1183,36.829,37.1093,34078.0
2019-01-04 12:00:00,41.04,41.13,40.87,41.03,61365.0,37.1093,37.1906,36.9555,37.1002,61365.0
2019-01-04 12:30:00,41.04,41.23,40.98,41.07,103712.0,37.1093,37.2811,37.055,37.1364,103712.0
2019-01-04 13:00:00,41.07,41.3,41.07,41.15,117021.0,37.1364,37.3444,37.1364,37.2087,117021.0
2019-01-04 13:30:00,41.16,41.22,40.92,41.0,121799.0,37.2178,37.272,37.0008,37.0731,121799.0
2019-01-04 14:00:00,41.04,41.05,40.76,40.95,195035.0,37.1093,37.1183,36.8561,37.0279,195035.0
2019-01-04 14:30:00,40.96,41.07,40.86,40.95,106076.0,37.0369,37.1364,36.9465,37.0279,106076.0
2019-01-04 15:00:00,40.97,41.12,40.72,40.86,498248.0,37.046,37.1816,36.8199,36.9465,498248.0
2019-01-04 15:30:00,40.85,41.06,40.84,41.01,172039.0,36.9375,37.1273,36.9284,37.0821,172039.0
2019-01-07 09:30:00,40.75,40.96,40.44,40.87,38504.0,36.847,37.0369,36.5667,36.9555,38504.0
2019-01-07 10:00:00,40.85,41.05,40.77,40.84,57809.0,36.9375,37.1183,36.8651,36.9284,57809.0
2019-01-07 10:30:00,40.8,41.19,40.77,41.02,80087.0,36.8922,37.2449,36.8651,37.0912,80087.0
2019-01-07 11:00:00,41.0,41.3,41.0,41.27,66572.0,37.0731,37.3444,37.0731,37.3172,66572.0
2019-01-07 11:30:00,41.32,41.46,41.23,41.46,122780.0,37.3624,37.489,37.2811,37.489,122780.0
2019-01-07 12:00:00,41.45,41.46,41.16,41.35,76963.0,37.48,37.489,37.2178,37.3896,76963.0
2019-01-07 12:30:00,41.34,41.54,41.27,41.47,156559.0,37.3805,37.5614,37.3172,37.4981,156559.0
2019-01-07 13:00:00,41.5,41.77,41.39,41.48,93310.0,37.5252,37.7693,37.4257,37.5071,93310.0
2019-01-07 13:30:00,41.5,41.74,41.31,41.37,157665.0,37.5252,37.7422,37.3534,37.4077,157665.0
2019-01-07 14:00:00,41.38,41.71,41.38,41.4,266574.0,37.4167,37.7151,37.4167,37.4348,266574.0
2019-01-07 14:30:00,41.42,41.54,41.25,41.31,127057.0,37.4529,37.5614,37.2991,37.3534,127057.0
2019-01-07 15:00:00,41.31,41.59,41.31,41.59,62897.0,37.3534,37.6066,37.3534,37.6066,62897.0
2019-01-07 15:30:00,41.58,41.59,41.14,41.19,240874.0,37.5975,37.6066,37.1997,37.2449,240874.0
2019-01-08 09:30:00,42.37,42.47,41.58,42.02,265790.0,38.3119,38.4023,37.5975,37.9954,265790.0
2019-01-08 10:00:00,42.04,42.26,41.48,41.73,219197.0,38.0135,38.2124,37.5071,37.7332,219197.0
2019-01-08 10:30:00,41.71,41.73,41.33,41.33,69958.0,37.7151,37.7332,37.3715,37.3715,69958.0
2019-01-08 11:00:00,41.36,41.76,41.34,41.69,129802.0,37.3986,37.7603,37.3805,37.697,129802.0
2019-01-08 11:30:00,41.66,41.85,41.55,41.84,78502.0,37.6699,37.8417,37.5704,37.8326,78502.0
2019-01-08 12:00:00,41.84,41.97,41.77,41.81,105372.0,37.8326,37.9502,37.7693,37.8055,105372.0
2019-01-08 12:30:00,41.82,41.91,41.54,41.75,103354.0,37.8146,37.8959,37.5614,37.7513,103354.0
2019-01-08 13:00:00,41.75,41.84,41.69,41.8,57484.0,37.7513,37.8326,37.697,37.7965,57484.0
2019-01-08 13:30:00,41.81,41.99,41.7,41.89,60617.0,37.8055,37.9683,37.706,37.8778,60617.0
2019-01-08 14:00:00,41.87,41.98,41.83,41.92,44701.0,37.8598,37.9592,37.8236,37.905,44701.0
2019-01-08 14:30:00,41.92,42.07,41.82,41.9,125324.0,37.905,38.0406,37.8146,37.8869,125324.0
2019-01-08 15:00:00,41.91,42.0,41.85,41.97,95590.0,37.8959,37.9773,37.8417,37.9502,95590.0
2019-01-08 15:30:00,41.98,42.03,41.61,41.71,508967.0,37.9592,38.0044,37.6247,37.7151,508967.0
2019-01-09 09:30:00,41.82,42.48,41.59,41.65,130061.0,37.8146,38.4113,37.6066,37.6608,130061.0
2019-01-09 10:00:00,41.68,41.79,41.56,41.59,66387.0,37.688,37.7874,37.5795,37.6066,66387.0
2019-01-09 10:30:00,41.64,41.64,41.43,41.51,60218.0,37.6518,37.6518,37.4619,37.5342,60218.0
2019-01-09 11:00:00,41.52,41.8,41.5,41.67,117975.0,37.5433,37.7965,37.5252,37.6789,117975.0
2019-01-09 11:30:00,41.67,41.95,41.66,41.86,129317.0,37.6789,37.9321,37.6699,37.8507,129317.0
2019-01-09 12:00:00,41.88,42.21,41.84,42.03,217100.0,37.8688,38.1672,37.8326,38.0044,217100.0
2019-01-09 12:30:00,42.05,42.31,41.9,42.25,178237.0,38.0225,38.2576,37.8869,38.2034,178237.0
2019-01-09 13:00:00,42.25,42.26,42.08,42.14,106904.0,38.2034,38.2124,38.0497,38.1039,106904.0
2019-01-09 13:30:00,42.14,42.16,41.95,42.14,94454.0,38.1039,38.122,37.9321,38.1039,94454.0
2019-01-09 14:00:00,42.15,42.33,42.0,42.11,67135.0,38.1129,38.2757,37.9773,38.0768,67135.0
2019-01-09 14:30:00,42.1,42.31,42.07,42.19,55563.0,38.0677,38.2576,38.0406,38.1491,55563.0
2019-01-09 15:00:00,42.2,42.33,42.14,42.23,138590.0,38.1582,38.2757,38.1039,38.1853,138590.0
2019-01-09 15:30:00,42.22,42.24,41.92,42.12,258108.0,38.1762,38.1943,37.905,38.0858,258108.0
2019-01-10 09:30:00,41.77,42.2,41.71,42.05,50876.0,37.7693,38.1582,37.7151,38.0225,50876.0
2019-01-10 10:00:00,42.09,42.33,41.99,42.28,43776.0,38.0587,38.2757,37.9683,38.2305,43776.0
2019-01-10 10:30:00,42.26,42.52,42.26,42.52,80256.0,38.2124,38.4475,38.2124,38.4475,80256.0
2019-01-10 11:00:00,42.53,42.7,42.49,42.55,62845.0,38.4566,38.6103,38.4204,38.4746,62845.0
2019-01-10 11:30:00,42.56,42.84,42.55,42.74,44088.0,38.4837,38.7369,38.4746,38.6464,44088.0
2019-01-10 12:00:00,42.73,42.79,42.55,42.66,30072.0,38.6374,38.6916,38.4746,38.5741,30072.0
2019-01-10 12:30:00,42.67,42.69,42.34,42.36,72252.0,38.5831,38.6012,38.2847,38.3028,72252.0
2019-01-10 13:00:00,42.36,42.36,41.98,42.13,71370.0,38.3028,38.3028,37.9592,38.0949,71370.0
2019-01-10 13:30:00,42.13,42.2,41.93,42.2,166585.0,38.0949,38.1582,37.914,38.1582,166585.0
2019-01-10 14:00:00,42.23,42.41,42.23,42.32,45745.0,38.1853,38.348,38.1853,38.2667,45745.0
2019-01-10 14:30:00,42.31,42.4,42.14,42.29,49744.0,38.2576,38.339,38.1039,38.2395,49744.0
2019-01-10 15:00:00,42.28,42.3,42.11,42.23,118825.0,38.2305,38.2486,38.0768,38.1853,118825.0
2019-01-10 15:30:00,42.23,42.3,42.08,42.17,249710.0,38.1853,38.2486,38.0497,38.131,249710.0
2019-01-11 09:30:00,41.67,42.08,41.65,41.78,86937.0,37.6789,38.0497,37.6608,37.7784,86937.0
2019-01-11 10:00:00,41.78,41.92,41.68,41.76,99500.0,37.7784,37.905,37.688,37.7603,99500.0
2019-01-11 10:30:00,41.75,42.23,41.72,42.21,106723.0,37.7513,38.1853,37.7241,38.1672,106723.0
2019-01-11 11:00:00,42.22,42.38,42.09,42.31,70597.0,38.1762,38.3209,38.0587,38.2576,70597.0
2019-01-11 11:30:00,42.3,42.52,42.27,42.44,74155.0,38.2486,38.4475,38.2215,38.3752,74155.0
2019-01-11 12:00:00,42.44,42.53,42.32,42.33,80608.0,38.3752,38.4566,38.2667,38.2757,80608.0
2019-01-11 12:30:00,42.34,42.67,42.32,42.49,229565.0,38.2847,38.5831,38.2667,38.4204,229565.0
2019-01-11 13:00:00,42.5,42.51,42.3,42.38,163996.0,38.4294,38.4385,38.2486,38.3209,163996.0
2019-01-11 13:30:00,42.38,42.4,42.3,42.34,179896.0,38.3209,38.339,38.2486,38.2847,179896.0
2019-01-11 14:00:00,42.34,42.36,42.26,42.28,95192.0,38.2847,38.3028,38.2124,38.2305,95192.0
2019-01-11 14:30:00,42.29,42.45,42.16,42.43,317472.0,38.2395,38.3842,38.122,38.3661,317472.0
2019-01-11 15:00:00,42.41,42.49,42.25,42.27,109665.0,38.348,38.4204,38.2034,38.2215,109665.0
2019-01-11 15:30:00,42.27,42.48,42.26,42.45,208788.0,38.2215,38.4113,38.2124,38.3842,208788.0
2019-01-14 09:30:00,41.97,42.7,41.95,42.53,66057.0,37.9502,38.6103,37.9321,38.4566,66057.0
2019-01-14 10:00:00,42.57,42.85,42.48,42.63,113408.0,38.4927,38.7459,38.4113,38.547,113408.0
2019-01-14 10:30:00,42.65,42.78,42.5,42.59,89355.0,38.5651,38.6826,38.4294,38.5108,89355.0
2019-01-14 11:00:00,42.61,42.67,42.46,42.6,59316.0,38.5289,38.5831,38.3933,38.5198,59316.0
2019-01-14 11:30:00,42.59,42.98,42.59,42.97,60565.0,38.5108,38.8635,38.5108,38.8544,60565.0
2019-01-14 12:00:00,42.96,43.38,42.94,43.34,115469.0,38.8454,39.2251,38.8273,39.189,115469.0
2019-01-14 12:30:00,43.36,43.37,43.19,43.31,34755.0,39.2071,39.2161,39.0533,39.1618,34755.0
2019-01-14 13:00:00,43.3,43.3,43.09,43.11,40950.0,39.1528,39.1528,38.9629,38.981,40950.0
2019-01-14 13:30:00,43.09,43.11,42.93,42.98,37797.0,38.9629,38.981,38.8182,38.8635,37797.0
2019-01-14 14:00:00,42.98,43.01,42.78,42.89,51174.0,38.8635,38.8906,38.6826,38.7821,51174.0
2019-01-14 14:30:00,42.89,43.16,42.89,43.04,56793.0,38.7821,39.0262,38.7821,38.9177,56793.0
2019-01-14 15:00:00,43.03,43.06,42.79,42.82,107244.0,38.9087,38.9358,38.6916,38.7188,107244.0
2019-01-14 15:30:00,42.82,42.85,42.57,42.72,332198.0,38.7188,38.7459,38.4927,38.6284,332198.0
2019-01-15 09:30:00,42.51,42.79,42.28,42.34,65652.0,38.4385,38.6916,38.2305,38.2847,65652.0
2019-01-15 10:00:00,42.34,42.68,42.32,42.59,86595.0,38.2847,38.5922,38.2667,38.5108,86595.0
2019-01-15 10:30:00,42.6,43.05,42.58,43.05,130809.0,38.5198,38.9267,38.5018,38.9267,130809.0
2019-01-15 11:00:00,43.06,43.12,42.87,43.0,85733.0,38.9358,38.99,38.764,38.8815,85733.0
2019-01-15 11:30:00,43.0,43.38,42.98,43.37,27245.0,38.8815,39.2251,38.8635,39.2161,27245.0
2019-01-15 12:00:00,43.36,43.5,43.36,43.43,24876.0,39.2071,39.3336,39.2071,39.2704,24876.0
2019-01-15 12:30:00,43.42,43.45,43.27,43.33,28245.0,39.2613,39.2884,39.1257,39.1799,28245.0
2019-01-15 13:00:00,43.35,43.42,43.26,43.29,24171.0,39.198,39.2613,39.1166,39.1438,24171.0
2019-01-15 13:30:00,43.3,43.41,43.3,43.37,28247.0,39.1528,39.2523,39.1528,39.2161,28247.0
2019-01-15 14:00:00,43.37,43.45,43.03,43.03,37138.0,39.2161,39.2884,38.9087,38.9087,37138.0
2019-01-15 14:30:00,43.02,43.33,42.98,43.25,53399.0,38.8996,39.1799,38.8635,39.1076,53399.0
2019-01-15 15:00:00,43.25,43.34,43.12,43.18,58587.0,39.1076,39.189,38.99,39.0443,58587.0
2019-01-15 15:30:00,43.17,43.32,43.13,43.25,117725.0,39.0353,39.1709,38.9991,39.1076,117725.0
2019-01-16 09:30:00,43.51,43.99,43.5,43.94,63836.0,39.3427,39.7767,39.3336,39.7315,63836.0
2019-01-16 10:00:00,43.94,44.17,43.82,43.85,52585.0,39.7315,39.9395,39.623,39.6501,52585.0
2019-01-16 10:30:00,43.86,44.11,43.72,44.07,39493.0,39.6592,39.8852,39.5326,39.8491,39493.0
2019-01-16 11:00:00,44.08,44.15,43.97,44.15,34653.0,39.8581,39.9214,39.7586,39.9214,34653.0
2019-01-16 11:30:00,44.13,44.19,43.95,44.09,54084.0,39.9033,39.9576,39.7405,39.8671,54084.0
2019-01-16 12:00:00,44.09,44.3,44.02,44.26,93871.0,39.8671,40.057,39.8038,40.0209,93871.0
2019-01-16 12:30:00,44.26,44.45,44.23,44.34,72157.0,40.0209,40.1927,39.9937,40.0932,72157.0
2019-01-16 13:00:00,44.32,44.41,44.28,44.3,127642.0,40.0751,40.1565,40.0389,40.057,127642.0
2019-01-16 13:30:00,44.3,44.37,44.18,44.2,122238.0,40.057,40.1203,39.9485,39.9666,122238.0
2019-01-16 14:00:00,44.2,44.38,44.19,44.31,80236.0,39.9666,40.1294,39.9576,40.0661,80236.0
2019-01-16 14:30:00,44.31,44.49,44.3,44.42,123789.0,40.0661,40.2288,40.057,40.1655,123789.0
2019-01-16 15:00:00,44.41,44.58,44.39,44.57,81142.0,40.1565,40.3102,40.1384,40.3012,81142.0
2019-01-16 15:30:00,44.57,44.57,44.3,44.31,237370.0,40.3012,40.3012,40.057,40.0661,237370.0
2019-01-17 09:30:00,44.14,44.34,43.8,44.05,72297.0,39.9123,40.0932,39.6049,39.831,72297.0
2019-01-17 10:00:00,44.05,44.25,43.96,44.13,54741.0,39.831,40.0118,39.7496,39.9033,54741.0
2019-01-17 10:30:00,44.17,44.51,44.12,44.46,42777.0,39.9395,40.2469,39.8943,40.2017,42777.0
2019-01-17 11:00:00,44.48,44.6,44.43,44.53,27762.0,40.2198,40.3283,40.1746,40.265,27762.0
2019-01-17 11:30:00,44.54,44.72,44.48,44.61,24609.0,40.274,40.4368,40.2198,40.3373,24609.0
2019-01-17 12:00:00,44.56,44.65,44.51,44.63,25256.0,40.2921,40.3735,40.2469,40.3554,25256.0
2019-01-17 12:30:00,44.63,44.67,44.41,44.44,27265.0,40.3554,40.3916,40.1565,40.1836,27265.0
2019-01-17 13:00:00,44.45,44.54,44.43,44.47,44755.0,40.1927,40.274,40.1746,40.2107,44755.0
2019-01-17 13:30:00,44.48,44.53,44.38,44.44,45367.0,40.2198,40.265,40.1294,40.1836,45367.0
2019-01-17 14:00:00,44.45,44.47,44.33,44.4,41605.0,40.1927,40.2107,40.0842,40.1474,41605.0
2019-01-17 14:30:00,44.4,44.88,44.34,44.57,130870.0,40.1474,40.5815,40.0932,40.3012,130870.0
2019-01-17 15:00:00,44.58,44.58,44.43,44.51,89100.0,40.3102,40.3102,40.1746,40.2469,89100.0
2019-01-17 15:30:00,44.51,44.56,44.29,44.45,227188.0,40.2469,40.2921,40.048,40.1927,227188.0
2019-01-18 09:30:00,44.77,44.97,44.56,44.75,65916.0,40.482,40.6629,40.2921,40.4639,65916.0
2019-01-18 10:00:00,44.75,45.07,44.75,44.95,74907.0,40.4639,40.7533,40.4639,40.6448,74907.0
2019-01-18 10:30:00,44.9,45.41,44.9,45.29,118965.0,40.5996,41.0607,40.5996,40.9522,118965.0
2019-01-18 11:00:00,45.29,45.45,45.28,45.43,141707.0,40.9522,41.0969,40.9432,41.0788,141707.0
2019-01-18 11:30:00,45.43,45.48,45.3,45.46,76883.0,41.0788,41.124,40.9612,41.1059,76883.0
2019-01-18 12:00:00,45.47,45.49,45.35,45.39,55509.0,41.115,41.133,41.0065,41.0426,55509.0
2019-01-18 12:30:00,45.39,45.41,45.23,45.36,37326.0,41.0426,41.0607,40.898,41.0155,37326.0
2019-01-18 13:00:00,45.35,45.37,45.18,45.21,47110.0,41.0065,41.0245,40.8527,40.8799,47110.0
2019-01-18 13:30:00,45.22,45.5,45.16,45.48,120848.0,40.8889,41.1421,40.8347,41.124,120848.0
2019-01-18 14:00:00,45.46,45.47,45.3,45.33,27375.0,41.1059,41.115,40.9612,40.9884,27375.0
2019-01-18 14:30:00,45.32,45.37,45.28,45.35,44774.0,40.9793,41.0245,40.9432,41.0065,44774.0
2019-01-18 15:00:00,45.34,45.44,45.29,45.35,65237.0,40.9974,41.0878,40.9522,41.0065,65237.0
2019-01-18 15:30:00,45.35,45.43,45.28,45.35,238602.0,41.0065,41.0788,40.9432,41.0065,238602.0
2019-01-22 09:30:00,45.0,45.22,44.7,44.87,116246.0,40.69,40.8889,40.4187,40.5724,116246.0
2019-01-22 10:00:00,44.9,44.9,44.57,44.78,84220.0,40.5996,40.5996,40.3012,40.4911,84220.0
2019-01-22 10:30:00,44.79,44.93,44.71,44.9,30249.0,40.5001,40.6267,40.4278,40.5996,30249.0
2019-01-22 11:00:00,44.87,45.01,44.85,44.93,68622.0,40.5724,40.699,40.5543,40.6267,68622.0
2019-01-22 11:30:00,44.93,44.98,44.77,44.78,53613.0,40.6267,40.6719,40.482,40.4911,53613.0
2019-01-22 12:00:00,44.8,44.96,44.7,44.93,42998.0,40.5091,40.6538,40.4187,40.6267,42998.0
2019-01-22 12:30:00,44.91,44.93,44.85,44.87,46869.0,40.6086,40.6267,40.5543,40.5724,46869.0
2019-01-22 13:00:00,44.86,44.86,44.6,44.77,53051.0,40.5634,40.5634,40.3283,40.482,53051.0
2019-01-22 13:30:00,44.77,44.88,44.74,44.81,49787.0,40.482,40.5815,40.4549,40.5182,49787.0
2019-01-22 14:00:00,44.8,44.84,44.71,44.74,45517.0,40.5091,40.5453,40.4278,40.4549,45517.0
2019-01-22 14:30:00,44.75,44.79,44.59,44.68,37265.0,40.4639,40.5001,40.3192,40.4006,37265.0
2019-01-22 15:00:00,44.69,44.86,44.62,44.83,97983.0,40.4097,40.5634,40.3464,40.5363,97983.0
2019-01-22 15:30:00,44.82,44.95,44.71,44.87,295778.0,40.5272,40.6448,40.4278,40.5724,295778.0
2019-01-23 09:30:00,45.32,45.32,44.96,44.97,151873.0,40.9793,40.9793,40.6538,40.6629,151873.0
2019-01-23 10:00:00,44.98,45.03,44.74,44.78,89609.0,40.6719,40.7171,40.4549,40.4911,89609.0
2019-01-23 10:30:00,44.78,44.86,44.61,44.66,273194.0,40.4911,40.5634,40.3373,40.3825,273194.0
2019-01-23 11:00:00,44.66,44.87,44.58,44.64,135983.0,40.3825,40.5724,40.3102,40.3645,135983.0
2019-01-23 11:30:00,44.63,44.78,44.38,44.42,129201.0,40.3554,40.4911,40.1294,40.1655,129201.0
2019-01-23 12:00:00,44.43,44.57,44.31,44.54,111244.0,40.1746,40.3012,40.0661,40.274,111244.0
2019-01-23 12:30:00,44.53,44.96,44.53,44.89,122952.0,40.265,40.6538,40.265,40.5905,122952.0
2019-01-23 13:00:00,44.87,44.96,44.67,44.81,166553.0,40.5724,40.6538,40.3916,40.5182,166553.0
2019-01-23 13:30:00,44.81,45.06,44.8,44.98,136976.0,40.5182,40.7442,40.5091,40.6719,136976.0
2019-01-23 14:00:00,44.99,45.09,44.99,45.03,103269.0,40.6809,40.7714,40.6809,40.7171,103269.0
2019-01-23 14:30:00,45.02,45.05,44.91,44.99,87988.0,40.7081,40.7352,40.6086,40.6809,87988.0
2019-01-23 15:00:00,44.99,45.14,44.97,45.12,128518.0,40.6809,40.8166,40.6629,40.7985,128518.0
2019-01-23 15:30:00,45.12,45.17,45.0,45.14,156380.0,40.7985,40.8437,40.69,40.8166,156380.0
2019-01-24 09:30:00,44.93,45.59,44.93,45.49,38291.0,40.6267,41.2235,40.6267,41.133,38291.0
2019-01-24 10:00:00,45.53,45.9,45.52,45.9,41212.0,41.1692,41.5038,41.1602,41.5038,41212.0
2019-01-24 10:30:00,45.87,46.03,45.77,46.02,96730.0,41.4767,41.6213,41.3862,41.6123,96730.0
2019-01-24 11:00:00,46.01,46.18,45.97,46.15,82000.0,41.6032,41.757,41.5671,41.7298,82000.0
2019-01-24 11:30:00,46.14,46.29,46.01,46.14,47457.0,41.7208,41.8564,41.6032,41.7208,47457.0
2019-01-24 12:00:00,46.16,46.17,46.06,46.09,48442.0,41.7389,41.7479,41.6485,41.6756,48442.0
2019-01-24 12:30:00,46.09,46.18,45.96,46.02,87151.0,41.6756,41.757,41.558,41.6123,87151.0
2019-01-24 13:00:00,46.03,46.06,45.82,45.84,79116.0,41.6213,41.6485,41.4314,41.4495,79116.0
2019-01-24 13:30:00,45.84,45.91,45.78,45.8,80154.0,41.4495,41.5128,41.3953,41.4134,80154.0
2019-01-24 14:00:00,45.79,45.87,45.72,45.84,86701.0,41.4043,41.4767,41.341,41.4495,86701.0
2019-01-24 14:30:00,45.84,45.89,45.78,45.8,87479.0,41.4495,41.4947,41.3953,41.4134,87479.0
2019-01-24 15:00:00,45.8,45.84,45.67,45.75,188087.0,41.4134,41.4495,41.2958,41.3681,188087.0
2019-01-24 15:30:00,45.74,45.74,45.57,45.61,190100.0,41.3591,41.3591,41.2054,41.2416,190100.0
2019-01-25 09:30:00,46.06,46.63,45.87,46.47,81917.0,41.6485,42.1639,41.4767,42.0192,81917.0
2019-01-25 10:00:00,46.48,46.53,46.24,46.25,43416.0,42.0282,42.0734,41.8112,41.8203,43416.0
2019-01-25 10:30:00,46.25,46.48,46.16,46.45,35734.0,41.8203,42.0282,41.7389,42.0011,35734.0
2019-01-25 11:00:00,46.45,46.51,46.3,46.39,40500.0,42.0011,42.0554,41.8655,41.9468,40500.0
2019-01-25 11:30:00,46.4,46.53,46.36,46.51,65444.0,41.9559,42.0734,41.9197,42.0554,65444.0
2019-01-25 12:00:00,46.49,46.71,46.41,46.71,31015.0,42.0373,42.2362,41.9649,42.2362,31015.0
2019-01-25 12:30:00,46.69,46.74,46.53,46.67,45541.0,42.2181,42.2633,42.0734,42.2,45541.0
2019-01-25 13:00:00,46.67,46.8,46.61,46.75,32847.0,42.2,42.3176,42.1458,42.2724,32847.0
2019-01-25 13:30:00,46.74,46.76,46.63,46.65,36560.0,42.2633,42.2814,42.1639,42.1819,36560.0
2019-01-25 14:00:00,46.65,46.76,46.57,46.6,33171.0,42.1819,42.2814,42.1096,42.1367,33171.0
2019-01-25 14:30:00,46.61,46.78,46.59,46.78,41526.0,42.1458,42.2995,42.1277,42.2995,41526.0
2019-01-25 15:00:00,46.79,46.8,46.74,46.77,121549.0,42.3085,42.3176,42.2633,42.2905,121549.0
2019-01-25 15:30:00,46.76,46.79,46.64,46.74,425347.0,42.2814,42.3085,42.1729,42.2633,425347.0
2019-01-28 09:30:00,46.14,46.67,45.98,46.46,61306.0,41.7208,42.2,41.5761,42.0101,61306.0
2019-01-28 10:00:00,46.45,46.58,46.34,46.42,30357.0,42.0011,42.1186,41.9016,41.974,30357.0
2019-01-28 10:30:00,46.42,46.52,46.28,46.28,57333.0,41.974,42.0644,41.8474,41.8474,57333.0
2019-01-28 11:00:00,46.3,46.37,46.13,46.32,45182.0,41.8655,41.9288,41.7117,41.8836,45182.0
2019-01-28 11:30:00,46.32,46.36,46.03,46.04,33564.0,41.8836,41.9197,41.6213,41.6304,33564.0
2019-01-28 12:00:00,46.02,46.27,45.93,46.25,33104.0,41.6123,41.8383,41.5309,41.8203,33104.0
2019-01-28 12:30:00,46.25,46.28,46.11,46.11,19554.0,41.8203,41.8474,41.6937,41.6937,19554.0
2019-01-28 13:00:00,46.1,46.44,46.08,46.37,36230.0,41.6846,41.9921,41.6665,41.9288,36230.0
2019-01-28 13:30:00,46.35,46.46,46.32,46.39,23056.0,41.9107,42.0101,41.8836,41.9468,23056.0
2019-01-28 14:00:00,46.4,46.41,46.2,46.22,23055.0,41.9559,41.9649,41.775,41.7931,23055.0
2019-01-28 14:30:00,46.23,46.39,46.2,46.33,34075.0,41.8022,41.9468,41.775,41.8926,34075.0
2019-01-28 15:00:00,46.32,46.52,46.26,46.47,81397.0,41.8836,42.0644,41.8293,42.0192,81397.0
2019-01-28 15:30:00,46.46,46.46,46.34,46.4,171247.0,42.0101,42.0101,41.9016,41.9559,171247.0
2019-01-29 09:30:00,46.38,46.56,46.14,46.28,156389.0,41.9378,42.1006,41.7208,41.8474,156389.0
2019-01-29 10:00:00,46.26,46.32,46.06,46.28,186892.0,41.8293,41.8836,41.6485,41.8474,186892.0
2019-01-29 10:30:00,46.31,46.33,46.2,46.25,70636.0,41.8745,41.8926,41.775,41.8203,70636.0
2019-01-29 11:00:00,46.24,46.33,46.19,46.28,60477.0,41.8112,41.8926,41.766,41.8474,60477.0
2019-01-29 11:30:00,46.29,46.34,46.16,46.32,73805.0,41.8564,41.9016,41.7389,41.8836,73805.0
2019-01-29 12:00:00,46.32,46.42,46.26,46.34,62357.0,41.8836,41.974,41.8293,41.9016,62357.0
2019-01-29 12:30:00,46.34,46.38,46.2,46.33,215087.0,41.9016,41.9378,41.775,41.8926,215087.0
2019-01-29 13:00:00,46.32,46.43,46.29,46.36,78021.0,41.8836,41.983,41.8564,41.9197,78021.0
2019-01-29 13:30:00,46.36,46.43,46.36,46.43,60980.0,41.9197,41.983,41.9197,41.983,60980.0
2019-01-29 14:00:00,46.42,46.43,46.33,46.41,77659.0,41.974,41.983,41.8926,41.9649,77659.0
2019-01-29 14:30:00,46.41,46.41,46.2,46.23,170805.0,41.9649,41.9649,41.775,41.8022,170805.0
2019-01-29 15:00:00,46.23,46.25,46.11,46.21,146937.0,41.8022,41.8203,41.6937,41.7841,146937.0
2019-01-29 15:30:00,46.2,46.25,46.06,46.15,192316.0,41.775,41.8203,41.6485,41.7298,192316.0
2019-01-30 09:30:00,46.17,46.22,45.41,45.53,120177.0,41.7479,41.7931,41.0607,41.1692,120177.0
2019-01-30 10:00:00,45.54,45.72,45.41,45.66,182152.0,41.1783,41.341,41.0607,41.2868,182152.0
2019-01-30 10:30:00,45.68,45.85,45.63,45.74,40410.0,41.3048,41.4586,41.2596,41.3591,40410.0
2019-01-30 11:00:00,45.75,46.09,45.74,46.09,59953.0,41.3681,41.6756,41.3591,41.6756,59953.0
2019-01-30 11:30:00,46.11,46.11,45.88,45.92,56619.0,41.6937,41.6937,41.4857,41.5219,56619.0
2019-01-30 12:00:00,45.92,46.02,45.88,46.02,35700.0,41.5219,41.6123,41.4857,41.6123,35700.0
2019-01-30 12:30:00,46.03,46.04,45.88,45.98,62247.0,41.6213,41.6304,41.4857,41.5761,62247.0
2019-01-30 13:00:00,45.98,46.01,45.91,45.93,50284.0,41.5761,41.6032,41.5128,41.5309,50284.0
2019-01-30 13:30:00,45.93,45.96,45.87,45.96,35776.0,41.5309,41.558,41.4767,41.558,35776.0
2019-01-30 14:00:00,45.95,46.56,45.92,46.43,62749.0,41.549,42.1006,41.5219,41.983,62749.0
2019-01-30 14:30:00,46.42,46.57,46.2,46.57,59528.0,41.974,42.1096,41.775,42.1096,59528.0
2019-01-30 15:00:00,46.54,46.56,46.29,46.31,53501.0,42.0825,42.1006,41.8564,41.8745,53501.0
2019-01-30 15:30:00,46.3,46.34,46.08,46.14,287939.0,41.8655,41.9016,41.6665,41.7208,287939.0
2019-01-31 09:30:00,45.67,46.2,45.67,46.09,65004.0,41.2958,41.775,41.2958,41.6756,65004.0
2019-01-31 10:00:00,46.08,46.32,46.07,46.3,41715.0,41.6665,41.8836,41.6575,41.8655,41715.0
2019-01-31 10:30:00,46.33,46.55,46.28,46.37,100521.0,41.8926,42.0915,41.8474,41.9288,100521.0
2019-01-31 11:00:00,46.37,46.5,46.31,46.4,73990.0,41.9288,42.0463,41.8745,41.9559,73990.0
2019-01-31 11:30:00,46.39,46.5,46.37,46.45,44236.0,41.9468,42.0463,41.9288,42.0011,44236.0
2019-01-31 12:00:00,46.47,46.47,46.21,46.23,49426.0,42.0192,42.0192,41.7841,41.8022,49426.0
2019-01-31 12:30:00,46.23,46.28,46.1,46.11,36614.0,41.8022,41.8474,41.6846,41.6937,36614.0
2019-01-31 13:00:00,46.1,46.31,46.09,46.3,69344.0,41.6846,41.8745,41.6756,41.8655,69344.0
2019-01-31 13:30:00,46.31,46.55,46.28,46.5,39373.0,41.8745,42.0915,41.8474,42.0463,39373.0
2019-01-31 14:00:00,46.51,46.61,46.42,46.55,34402.0,42.0554,42.1458,41.974,42.0915,34402.0
2019-01-31 14:30:00,46.55,46.63,46.44,46.6,30287.0,42.0915,42.1639,41.9921,42.1367,30287.0
2019-01-31 15:00:00,46.6,46.6,46.38,46.46,70690.0,42.1367,42.1367,41.9378,42.0101,70690.0
2019-01-31 15:30:00,46.46,46.54,46.39,46.43,245470.0,42.0101,42.0825,41.9468,41.983,245470.0
2019-02-01 09:30:00,46.63,46.96,46.19,46.53,40519.0,42.1639,42.4623,41.766,42.0734,40519.0
2019-02-01 10:00:00,46.55,47.07,46.49,47.02,63240.0,42.0915,42.5617,42.0373,42.5165,63240.0
2019-02-01 10:30:00,47.01,47.04,46.71,46.77,38992.0,42.5075,42.5346,42.2362,42.2905,38992.0
2019-02-01 11:00:00,46.75,46.86,46.67,46.8,32553.0,42.2724,42.3718,42.2,42.3176,32553.0
2019-02-01 11:30:00,46.8,46.92,46.74,46.9,37450.0,42.3176,42.4261,42.2633,42.408,37450.0
2019-02-01 12:00:00,46.9,46.96,46.8,46.83,24409.0,42.408,42.4623,42.3176,42.3447,24409.0
2019-02-01 12:30:00,46.84,46.98,46.82,46.97,18137.0,42.3537,42.4803,42.3357,42.4713,18137.0
2019-02-01 13:00:00,46.98,47.12,46.95,47.11,36138.0,42.4803,42.6069,42.4532,42.5979,36138.0
2019-02-01 13:30:00,47.11,47.17,46.96,46.99,65362.0,42.5979,42.6521,42.4623,42.4894,65362.0
2019-02-01 14:00:00,46.99,47.0,46.83,46.85,36543.0,42.4894,42.4984,42.3447,42.3628,36543.0
2019-02-01 14:30:00,46.87,46.99,46.79,46.85,41134.0,42.3809,42.4894,42.3085,42.3628,41134.0
2019-02-01 15:00:00,46.85,46.86,46.69,46.84,53581.0,42.3628,42.3718,42.2181,42.3537,53581.0
2019-02-01 15:30:00,46.84,46.99,46.81,46.97,120363.0,42.3537,42.4894,42.3266,42.4713,120363.0
2019-02-04 09:30:00,46.92,46.97,46.59,46.88,115852.0,42.4261,42.4713,42.1277,42.3899,115852.0
2019-02-04 10:00:00,46.83,46.88,46.72,46.76,35259.0,42.3447,42.3899,42.2452,42.2814,35259.0
2019-02-04 10:30:00,46.75,46.88,46.74,46.84,90490.0,42.2724,42.3899,42.2633,42.3537,90490.0
2019-02-04 11:00:00,46.84,46.96,46.71,46.88,45787.0,42.3537,42.4623,42.2362,42.3899,45787.0
2019-02-04 11:30:00,46.88,46.93,46.85,46.9,34406.0,42.3899,42.4351,42.3628,42.408,34406.0
2019-02-04 12:00:00,46.91,46.98,46.87,46.98,35609.0,42.417,42.4803,42.3809,42.4803,35609.0
2019-02-04 12:30:00,46.97,46.97,46.81,46.82,15875.0,42.4713,42.4713,42.3266,42.3357,15875.0
2019-02-04 13:00:00,46.84,46.91,46.68,46.72,55271.0,42.3537,42.417,42.2091,42.2452,55271.0
2019-02-04 13:30:00,46.71,46.85,46.61,46.83,39735.0,42.2362,42.3628,42.1458,42.3447,39735.0
2019-02-04 14:00:00,46.82,46.83,46.73,46.82,22112.0,42.3357,42.3447,42.2543,42.3357,22112.0
2019-02-04 14:30:00,46.82,46.83,46.71,46.75,79882.0,42.3357,42.3447,42.2362,42.2724,79882.0
2019-02-04 15:00:00,46.75,46.77,46.64,46.7,73030.0,42.2724,42.2905,42.1729,42.2272,73030.0
2019-02-04 15:30:00,46.7,46.83,46.67,46.83,155857.0,42.2272,42.3447,42.2,42.3447,155857.0
2019-02-05 09:30:00,46.82,47.23,46.68,47.12,41941.0,42.3357,42.7064,42.2091,42.6069,41941.0
2019-02-05 10:00:00,47.13,47.21,46.55,46.61,104492.0,42.616,42.6883,42.0915,42.1458,104492.0
2019-02-05 10:30:00,46.63,46.82,46.58,46.75,106647.0,42.1639,42.3357,42.1186,42.2724,106647.0
2019-02-05 11:00:00,46.75,46.8,46.38,46.44,97125.0,42.2724,42.3176,41.9378,41.9921,97125.0
2019-02-05 11:30:00,46.44,46.54,46.34,46.35,67570.0,41.9921,42.0825,41.9016,41.9107,67570.0
2019-02-05 12:00:00,46.35,46.47,46.3,46.41,42483.0,41.9107,42.0192,41.8655,41.9649,42483.0
2019-02-05 12:30:00,46.41,46.51,46.4,46.42,79803.0,41.9649,42.0554,41.9559,41.974,79803.0
2019-02-05 13:00:00,46.43,46.6,46.38,46.59,34268.0,41.983,42.1367,41.9378,42.1277,34268.0
2019-02-05 13:30:00,46.58,46.61,46.49,46.6,54128.0,42.1186,42.1458,42.0373,42.1367,54128.0
2019-02-05 14:00:00,46.6,46.88,46.59,46.78,109902.0,42.1367,42.3899,42.1277,42.2995,109902.0
2019-02-05 14:30:00,46.78,46.86,46.73,46.79,71077.0,42.2995,42.3718,42.2543,42.3085,71077.0
2019-02-05 15:00:00,46.78,46.8,46.67,46.73,105600.0,42.2995,42.3176,42.2,42.2543,105600.0
2019-02-05 15:30:00,46.73,46.82,46.65,46.74,279606.0,42.2543,42.3357,42.1819,42.2633,279606.0
2019-02-06 09:30:00,48.66,50.32,48.35,48.82,347622.0,43.9994,45.5004,43.7191,44.1441,347622.0
2019-02-06 10:00:00,48.79,48.98,48.13,48.3,85412.0,44.117,44.2888,43.5202,43.6739,85412.0
2019-02-06 10:30:00,48.3,48.93,48.25,48.91,105505.0,43.6739,44.2436,43.6287,44.2255,105505.0
2019-02-06 11:00:00,48.93,49.1,48.76,48.8,103417.0,44.2436,44.3973,44.0899,44.126,103417.0
2019-02-06 11:30:00,48.79,49.14,48.71,48.96,86452.0,44.117,44.4335,44.0446,44.2707,86452.0
2019-02-06 12:00:00,48.94,48.96,48.76,48.91,63026.0,44.2526,44.2707,44.0899,44.2255,63026.0
2019-02-06 12:30:00,48.92,48.95,48.82,48.89,65263.0,44.2345,44.2617,44.1441,44.2074,65263.0
2019-02-06 13:00:00,48.9,48.94,48.8,48.8,55493.0,44.2164,44.2526,44.126,44.126,55493.0
2019-02-06 13:30:00,48.82,48.94,48.8,48.83,61198.0,44.1441,44.2526,44.126,44.1531,61198.0
2019-02-06 14:00:00,48.84,48.85,48.57,48.77,110388.0,44.1622,44.1712,43.9181,44.0989,110388.0
2019-02-06 14:30:00,48.76,48.81,48.61,48.68,144167.0,44.0899,44.1351,43.9542,44.0175,144167.0
2019-02-06 15:00:00,48.68,48.79,48.55,48.77,180763.0,44.0175,44.117,43.9,44.0989,180763.0
2019-02-06 15:30:00,48.77,49.05,48.72,48.76,426462.0,44.0989,44.3521,44.0537,44.0899,426462.0
2019-02-07 09:30:00,48.63,48.77,48.01,48.23,193571.0,43.9723,44.0989,43.4117,43.6106,193571.0
2019-02-07 10:00:00,48.24,48.55,48.07,48.55,359765.0,43.6197,43.9,43.4659,43.9,359765.0
2019-02-07 10:30:00,48.55,48.64,48.03,48.09,119593.0,43.9,43.9813,43.4298,43.484,119593.0
2019-02-07 11:00:00,48.08,48.2,47.9,47.97,90172.0,43.475,43.5835,43.3122,43.3755,90172.0
2019-02-07 11:30:00,47.97,48.15,47.77,48.0,84228.0,43.3755,43.5383,43.1947,43.4026,84228.0
2019-02-07 12:00:00,47.98,48.08,47.8,47.93,68010.0,43.3846,43.475,43.2218,43.3393,68010.0
2019-02-07 12:30:00,47.94,48.1,47.88,47.92,59603.0,43.3484,43.4931,43.2941,43.3303,59603.0
2019-02-07 13:00:00,47.91,48.13,47.9,48.12,121166.0,43.3213,43.5202,43.3122,43.5112,121166.0
2019-02-07 13:30:00,48.13,48.33,48.12,48.28,90910.0,43.5202,43.701,43.5112,43.6558,90910.0
2019-02-07 14:00:00,48.26,48.33,48.1,48.24,104626.0,43.6377,43.701,43.4931,43.6197,104626.0
2019-02-07 14:30:00,48.25,48.31,48.17,48.19,61998.0,43.6287,43.683,43.5564,43.5744,61998.0
2019-02-07 15:00:00,48.21,48.32,48.2,48.29,89137.0,43.5925,43.692,43.5835,43.6649,89137.0
2019-02-07 15:30:00,48.3,48.39,48.16,48.2,318304.0,43.6739,43.7553,43.5473,43.5835,318304.0
2019-02-08 09:30:00,47.77,48.19,47.61,47.73,60313.0,43.1947,43.5744,43.05,43.1585,60313.0
2019-02-08 10:00:00,47.7,47.78,47.5,47.63,94922.0,43.1314,43.2037,42.9505,43.0681,94922.0
2019-02-08 10:30:00,47.64,47.78,47.16,47.18,124315.0,43.0771,43.2037,42.6431,42.6612,124315.0
2019-02-08 11:00:00,47.17,47.56,47.16,47.45,62982.0,42.6521,43.0048,42.6431,42.9053,62982.0
2019-02-08 11:30:00,47.46,47.74,47.4,47.69,86840.0,42.9144,43.1675,42.8601,43.1223,86840.0
2019-02-08 12:00:00,47.68,47.72,47.52,47.56,56143.0,43.1133,43.1495,42.9686,43.0048,56143.0
2019-02-08 12:30:00,47.59,47.74,47.57,47.7,60626.0,43.0319,43.1675,43.0138,43.1314,60626.0
2019-02-08 13:00:00,47.71,47.88,47.69,47.75,65695.0,43.1404,43.2941,43.1223,43.1766,65695.0
2019-02-08 13:30:00,47.74,47.79,47.69,47.72,45673.0,43.1675,43.2128,43.1223,43.1495,45673.0
2019-02-08 14:00:00,47.72,47.78,47.64,47.77,48240.0,43.1495,43.2037,43.0771,43.1947,48240.0
2019-02-08 14:30:00,47.76,47.76,47.63,47.64,62287.0,43.1856,43.1856,43.0681,43.0771,62287.0
2019-02-08 15:00:00,47.64,47.68,47.58,47.64,67410.0,43.0771,43.1133,43.0229,43.0771,67410.0
2019-02-08 15:30:00,47.64,47.7,47.6,47.65,301322.0,43.0771,43.1314,43.041,43.0862,301322.0
2019-02-11 09:30:00,47.73,48.02,47.72,47.8,51928.0,43.1585,43.4207,43.1495,43.2218,51928.0
2019-02-11 10:00:00,47.81,47.98,47.73,47.75,54581.0,43.2308,43.3846,43.1585,43.1766,54581.0
2019-02-11 10:30:00,47.75,47.84,47.68,47.71,49153.0,43.1766,43.258,43.1133,43.1404,49153.0
2019-02-11 11:00:00,47.72,47.79,47.63,47.75,116726.0,43.1495,43.2128,43.0681,43.1766,116726.0
2019-02-11 11:30:00,47.77,47.95,47.61,47.67,49755.0,43.1947,43.3574,43.05,43.1043,49755.0
2019-02-11 12:00:00,47.69,47.84,47.64,47.76,109207.0,43.1223,43.258,43.0771,43.1856,109207.0
2019-02-11 12:30:00,47.77,47.89,47.74,47.8,269265.0,43.1947,43.3032,43.1675,43.2218,269265.0
2019-02-11 13:00:00,47.79,47.84,47.69,47.8,100955.0,43.2128,43.258,43.1223,43.2218,100955.0
2019-02-11 13:30:00,47.8,48.0,47.75,47.98,91986.0,43.2218,43.4026,43.1766,43.3846,91986.0
2019-02-11 14:00:00,47.98,48.06,47.92,48.05,78585.0,43.3846,43.4569,43.3303,43.4479,78585.0
2019-02-11 14:30:00,48.05,48.08,47.96,48.04,112050.0,43.4479,43.475,43.3665,43.4388,112050.0
2019-02-11 15:00:00,48.04,48.11,48.01,48.1,126562.0,43.4388,43.5021,43.4117,43.4931,126562.0
2019-02-11 15:30:00,48.09,48.11,47.97,48.02,257067.0,43.484,43.5021,43.3755,43.4207,257067.0
2019-02-12 09:30:00,48.57,48.96,48.41,48.94,105703.0,43.9181,44.2707,43.7734,44.2526,105703.0
2019-02-12 10:00:00,48.96,49.02,48.77,48.88,59839.0,44.2707,44.325,44.0989,44.1984,59839.0
2019-02-12 10:30:00,48.88,49.1,48.77,49.05,134820.0,44.1984,44.3973,44.0989,44.3521,134820.0
2019-02-12 11:00:00,49.05,49.2,49.05,49.19,49490.0,44.3521,44.4877,44.3521,44.4787,49490.0
2019-02-12 11:30:00,49.19,49.23,49.1,49.21,74064.0,44.4787,44.5148,44.3973,44.4968,74064.0
2019-02-12 12:00:00,49.21,49.25,49.13,49.18,38506.0,44.4968,44.5329,44.4244,44.4696,38506.0
2019-02-12 12:30:00,49.18,49.22,49.09,49.14,86020.0,44.4696,44.5058,44.3882,44.4335,86020.0
2019-02-12 13:00:00,49.14,49.21,49.13,49.17,32364.0,44.4335,44.4968,44.4244,44.4606,32364.0
2019-02-12 13:30:00,49.16,49.24,49.14,49.23,37948.0,44.4515,44.5239,44.4335,44.5148,37948.0
2019-02-12 14:00:00,49.24,49.34,49.24,49.31,60004.0,44.5239,44.6143,44.5239,44.5872,60004.0
2019-02-12 14:30:00,49.31,49.31,49.17,49.21,49310.0,44.5872,44.5872,44.4606,44.4968,49310.0
2019-02-12 15:00:00,49.21,49.21,49.09,49.1,66654.0,44.4968,44.4968,44.3882,44.3973,66654.0
2019-02-12 15:30:00,49.09,49.13,48.87,48.89,219296.0,44.3882,44.4244,44.1893,44.2074,219296.0
2019-02-13 09:30:00,49.33,49.94,49.27,49.72,376191.0,44.6053,45.1568,44.551,44.9579,376191.0
2019-02-13 10:00:00,49.69,49.72,49.42,49.52,40431.0,44.9308,44.9579,44.6866,44.7771,40431.0
2019-02-13 10:30:00,49.49,49.62,49.45,49.53,16566.0,44.7499,44.8675,44.7138,44.7861,16566.0
2019-02-13 11:00:00,49.53,49.58,49.24,49.27,19853.0,44.7861,44.8313,44.5239,44.551,19853.0
2019-02-13 11:30:00,49.25,49.31,49.17,49.27,32692.0,44.5329,44.5872,44.4606,44.551,32692.0
2019-02-13 12:00:00,49.28,49.28,49.2,49.23,18110.0,44.56,44.56,44.4877,44.5148,18110.0
2019-02-13 12:30:00,49.23,49.31,49.22,49.22,34262.0,44.5148,44.5872,44.5058,44.5058,34262.0
2019-02-13 13:00:00,49.23,49.33,49.19,49.32,21626.0,44.5148,44.6053,44.4787,44.5962,21626.0
2019-02-13 13:30:00,49.32,49.35,49.27,49.34,19576.0,44.5962,44.6233,44.551,44.6143,19576.0
2019-02-13 14:00:00,49.32,49.37,49.28,49.33,20616.0,44.5962,44.6414,44.56,44.6053,20616.0
2019-02-13 14:30:00,49.33,49.35,49.28,49.31,27664.0,44.6053,44.6233,44.56,44.5872,27664.0
2019-02-13 15:00:00,49.3,49.31,49.21,49.28,41614.0,44.5781,44.5872,44.4968,44.56,41614.0
2019-02-13 15:30:00,49.28,49.33,49.02,49.03,126034.0,44.56,44.6053,44.325,44.334,126034.0
2019-02-14 09:30:00,48.85,48.88,48.5,48.78,116019.0,44.1712,44.1984,43.8548,44.1079,116019.0
2019-02-14 10:00:00,48.77,48.94,48.67,48.93,99128.0,44.0989,44.2526,44.0085,44.2436,99128.0
2019-02-14 10:30:00,48.92,49.01,48.7,48.82,85100.0,44.2345,44.3159,44.0356,44.1441,85100.0
2019-02-14 11:00:00,48.84,48.84,48.63,48.79,52116.0,44.1622,44.1622,43.9723,44.117,52116.0
2019-02-14 11:30:00,48.81,48.95,48.71,48.95,36508.0,44.1351,44.2617,44.0446,44.2617,36508.0
2019-02-14 12:00:00,48.95,48.99,48.84,48.93,64104.0,44.2617,44.2978,44.1622,44.2436,64104.0
2019-02-14 12:30:00,48.94,48.98,48.87,48.93,34800.0,44.2526,44.2888,44.1893,44.2436,34800.0
2019-02-14 13:00:00,48.96,48.96,48.82,48.84,34928.0,44.2707,44.2707,44.1441,44.1622,34928.0
2019-02-14 13:30:00,48.85,48.89,48.79,48.82,21421.0,44.1712,44.2074,44.117,44.1441,21421.0
2019-02-14 14:00:00,48.83,48.89,48.78,48.83,30029.0,44.1531,44.2074,44.1079,44.1531,30029.0
2019-02-14 14:30:00,48.82,48.95,48.81,48.9,37523.0,44.1441,44.2617,44.1351,44.2164,37523.0
2019-02-14 15:00:00,48.91,49.04,48.87,48.91,53165.0,44.2255,44.343,44.1893,44.2255,53165.0
2019-02-14 15:30:00,48.91,48.93,48.55,48.57,197218.0,44.2255,44.2436,43.9,43.9181,197218.0
2019-02-15 09:30:00,49.0,49.6,48.78,49.27,33617.0,44.3069,44.8494,44.1079,44.551,33617.0
2019-02-15 10:00:00,49.25,49.43,49.25,49.38,102213.0,44.5329,44.6957,44.5329,44.6505,102213.0
2019-02-15 10:30:00,49.42,49.5,49.38,49.47,33897.0,44.6866,44.759,44.6505,44.7319,33897.0
2019-02-15 11:00:00,49.49,49.53,49.39,49.52,50250.0,44.7499,44.7861,44.6595,44.7771,50250.0
2019-02-15 11:30:00,49.51,49.56,49.45,49.56,27516.0,44.768,44.8132,44.7138,44.8132,27516.0
2019-02-15 12:00:00,49.57,49.58,49.51,49.53,23509.0,44.8223,44.8313,44.768,44.7861,23509.0
2019-02-15 12:30:00,49.53,49.58,49.52,49.53,17687.0,44.7861,44.8313,44.7771,44.7861,17687.0
2019-02-15 13:00:00,49.53,49.55,49.43,49.43,25830.0,44.7861,44.8042,44.6957,44.6957,25830.0
2019-02-15 13:30:00,49.42,49.51,49.39,49.48,18057.0,44.6866,44.768,44.6595,44.7409,18057.0
2019-02-15 14:00:00,49.48,49.53,49.42,49.46,26249.0,44.7409,44.7861,44.6866,44.7228,26249.0
2019-02-15 14:30:00,49.47,49.51,49.43,49.47,42524.0,44.7319,44.768,44.6957,44.7319,42524.0
2019-02-15 15:00:00,49.46,49.46,49.33,49.34,37224.0,44.7228,44.7228,44.6053,44.6143,37224.0
2019-02-15 15:30:00,49.34,49.6,49.32,49.59,259539.0,44.6143,44.8494,44.5962,44.8404,259539.0
2019-02-19 09:30:00,49.23,49.36,49.08,49.36,56944.0,44.5148,44.6324,44.3792,44.6324,56944.0
2019-02-19 10:00:00,49.36,49.63,49.36,49.61,29052.0,44.6324,44.8765,44.6324,44.8584,29052.0
2019-02-19 10:30:00,49.62,49.63,49.38,49.42,37699.0,44.8675,44.8765,44.6505,44.6866,37699.0
2019-02-19 11:00:00,49.43,49.6,49.38,49.6,68058.0,44.6957,44.8494,44.6505,44.8494,68058.0
2019-02-19 11:30:00,49.59,49.78,49.57,49.78,49256.0,44.8404,45.0122,44.8223,45.0122,49256.0
2019-02-19 12:00:00,49.78,49.8,49.63,49.65,33972.0,45.0122,45.0302,44.8765,44.8946,33972.0
2019-02-19 12:30:00,49.65,49.65,49.58,49.59,29084.0,44.8946,44.8946,44.8313,44.8404,29084.0
2019-02-19 13:00:00,49.59,49.61,49.48,49.59,20208.0,44.8404,44.8584,44.7409,44.8404,20208.0
2019-02-19 13:30:00,49.59,49.77,49.56,49.75,35725.0,44.8404,45.0031,44.8132,44.985,35725.0
2019-02-19 14:00:00,49.75,49.75,49.68,49.71,18426.0,44.985,44.985,44.9217,44.9489,18426.0
2019-02-19 14:30:00,49.72,49.79,49.69,49.74,25617.0,44.9579,45.0212,44.9308,44.976,25617.0
2019-02-19 15:00:00,49.73,49.76,49.64,49.67,71963.0,44.9669,44.9941,44.8856,44.9127,71963.0
2019-02-19 15:30:00,49.68,49.76,49.63,49.64,199297.0,44.9217,44.9941,44.8765,44.8856,199297.0
2019-02-20 09:30:00,49.52,49.65,49.38,49.65,41767.0,44.7771,44.8946,44.6505,44.8946,41767.0
2019-02-20 10:00:00,49.62,49.64,49.45,49.49,48278.0,44.8675,44.8856,44.7138,44.7499,48278.0
2019-02-20 10:30:00,49.5,49.78,49.5,49.68,155568.0,44.759,45.0122,44.759,44.9217,155568.0
2019-02-20 11:00:00,49.68,49.75,49.67,49.69,33802.0,44.9217,44.985,44.9127,44.9308,33802.0
2019-02-20 11:30:00,49.71,49.82,49.67,49.81,36156.0,44.9489,45.0483,44.9127,45.0393,36156.0
2019-02-20 12:00:00,49.81,49.88,49.78,49.82,36936.0,45.0393,45.1026,45.0122,45.0483,36936.0
2019-02-20 12:30:00,49.81,49.94,49.81,49.93,27487.0,45.0393,45.1568,45.0393,45.1478,27487.0
2019-02-20 13:00:00,49.94,50.06,49.93,50.05,66561.0,45.1568,45.2653,45.1478,45.2563,66561.0
2019-02-20 13:30:00,50.04,50.16,50.03,50.11,29084.0,45.2473,45.3558,45.2382,45.3106,29084.0
2019-02-20 14:00:00,50.1,50.27,49.97,50.03,43946.0,45.3015,45.4552,45.184,45.2382,43946.0
2019-02-20 14:30:00,50.04,50.12,50.0,50.08,27334.0,45.2473,45.3196,45.2111,45.2834,27334.0
2019-02-20 15:00:00,50.06,50.16,50.01,50.1,79537.0,45.2653,45.3558,45.2201,45.3015,79537.0
2019-02-20 15:30:00,50.09,50.2,50.06,50.18,136403.0,45.2925,45.3919,45.2653,45.3738,136403.0
2019-02-21 09:30:00,50.32,50.51,50.08,50.39,36600.0,45.5004,45.6722,45.2834,45.5637,36600.0
2019-02-21 10:00:00,50.39,50.47,50.18,50.18,24391.0,45.5637,45.6361,45.3738,45.3738,24391.0
2019-02-21 10:30:00,50.19,50.33,50.1,50.1,26009.0,45.3829,45.5095,45.3015,45.3015,26009.0
2019-02-21 11:00:00,50.06,50.2,50.02,50.07,23053.0,45.2653,45.3919,45.2292,45.2744,23053.0
2019-02-21 11:30:00,50.05,50.2,50.01,50.19,19929.0,45.2563,45.3919,45.2201,45.3829,19929.0
2019-02-21 12:00:00,50.19,50.23,50.12,50.14,15454.0,45.3829,45.4191,45.3196,45.3377,15454.0
2019-02-21 12:30:00,50.15,50.23,50.15,50.21,16020.0,45.3467,45.4191,45.3467,45.401,16020.0
2019-02-21 13:00:00,50.22,50.23,50.15,50.18,33710.0,45.41,45.4191,45.3467,45.3738,33710.0
2019-02-21 13:30:00,50.17,50.19,50.14,50.16,12742.0,45.3648,45.3829,45.3377,45.3558,12742.0
2019-02-21 14:00:00,50.15,50.2,49.93,49.99,30867.0,45.3467,45.3919,45.1478,45.202,30867.0
2019-02-21 14:30:00,50.0,50.01,49.8,49.83,17491.0,45.2111,45.2201,45.0302,45.0574,17491.0
2019-02-21 15:00:00,49.84,49.96,49.84,49.87,27292.0,45.0664,45.1749,45.0664,45.0935,27292.0
2019-02-21 15:30:00,49.88,50.08,49.78,50.04,101254.0,45.1026,45.2834,45.0122,45.2473,101254.0
2019-02-22 09:30:00,50.01,50.27,49.97,50.09,46951.0,45.2201,45.4552,45.184,45.2925,46951.0
2019-02-22 10:00:00,50.07,50.07,49.86,49.89,35471.0,45.2744,45.2744,45.0845,45.1116,35471.0
2019-02-22 10:30:00,49.89,49.97,49.77,49.97,59415.0,45.1116,45.184,45.0031,45.184,59415.0
2019-02-22 11:00:00,49.97,50.05,49.92,50.03,46787.0,45.184,45.2563,45.1388,45.2382,46787.0
2019-02-22 11:30:00,50.03,50.1,49.97,50.09,40002.0,45.2382,45.3015,45.184,45.2925,40002.0
2019-02-22 12:00:00,50.1,50.13,50.03,50.1,45067.0,45.3015,45.3286,45.2382,45.3015,45067.0
2019-02-22 12:30:00,50.1,50.18,50.09,50.13,42066.0,45.3015,45.3738,45.2925,45.3286,42066.0
2019-02-22 13:00:00,50.14,50.14,50.0,50.03,54167.0,45.3377,45.3377,45.2111,45.2382,54167.0
2019-02-22 13:30:00,50.03,50.07,49.88,49.94,67802.0,45.2382,45.2744,45.1026,45.1568,67802.0
2019-02-22 14:00:00,49.94,49.96,49.82,49.82,81674.0,45.1568,45.1749,45.0483,45.0483,81674.0
2019-02-22 14:30:00,49.82,49.82,49.7,49.76,72038.0,45.0483,45.0483,44.9398,44.9941,72038.0
2019-02-22 15:00:00,49.76,49.92,49.75,49.91,63724.0,44.9941,45.1388,44.985,45.1297,63724.0
2019-02-22 15:30:00,49.92,49.99,49.89,49.96,161942.0,45.1388,45.202,45.1116,45.1749,161942.0
2019-02-25 09:30:00,50.28,50.6,50.1,50.52,72034.0,45.4643,45.7536,45.3015,45.6813,72034.0
2019-02-25 10:00:00,50.49,50.5,50.21,50.26,36021.0,45.6542,45.6632,45.401,45.4462,36021.0
2019-02-25 10:30:00,50.25,50.4,50.19,50.39,24942.0,45.4371,45.5728,45.3829,45.5637,24942.0
2019-02-25 11:00:00,50.38,50.48,50.32,50.33,44775.0,45.5547,45.6451,45.5004,45.5095,44775.0
2019-02-25 11:30:00,50.33,50.42,50.3,50.41,32179.0,45.5095,45.5909,45.4824,45.5818,32179.0
2019-02-25 12:00:00,50.41,50.44,50.34,50.34,25134.0,45.5818,45.6089,45.5185,45.5185,25134.0
2019-02-25 12:30:00,50.33,50.41,50.23,50.25,32703.0,45.5095,45.5818,45.4191,45.4371,32703.0
2019-02-25 13:00:00,50.26,50.32,50.23,50.28,26540.0,45.4462,45.5004,45.4191,45.4643,26540.0
2019-02-25 13:30:00,50.28,50.29,50.18,50.26,43679.0,45.4643,45.4733,45.3738,45.4462,43679.0
2019-02-25 14:00:00,50.26,50.3,50.11,50.13,48632.0,45.4462,45.4824,45.3106,45.3286,48632.0
2019-02-25 14:30:00,50.13,50.13,49.9,49.9,69279.0,45.3286,45.3286,45.1207,45.1207,69279.0
2019-02-25 15:00:00,49.91,49.93,49.85,49.87,87864.0,45.1297,45.1478,45.0755,45.0935,87864.0
2019-02-25 15:30:00,49.87,49.98,49.79,49.97,182458.0,45.0935,45.193,45.0212,45.184,182458.0
2019-02-26 09:30:00,49.53,50.01,49.5,49.78,43432.0,44.7861,45.2201,44.759,45.0122,43432.0
2019-02-26 10:00:00,49.75,50.18,49.73,50.12,45881.0,44.985,45.3738,44.9669,45.3196,45881.0
2019-02-26 10:30:00,50.16,50.2,49.96,50.0,39763.0,45.3558,45.3919,45.1749,45.2111,39763.0
2019-02-26 11:00:00,49.99,50.17,49.98,50.07,30985.0,45.202,45.3648,45.193,45.2744,30985.0
2019-02-26 11:30:00,50.09,50.13,50.02,50.06,48173.0,45.2925,45.3286,45.2292,45.2653,48173.0
2019-02-26 12:00:00,50.07,50.07,49.94,49.98,262502.0,45.2744,45.2744,45.1568,45.193,262502.0
2019-02-26 12:30:00,49.98,50.0,49.76,49.78,35436.0,45.193,45.2111,44.9941,45.0122,35436.0
2019-02-26 13:00:00,49.79,49.81,49.68,49.71,61534.0,45.0212,45.0393,44.9217,44.9489,61534.0
2019-02-26 13:30:00,49.71,49.71,49.55,49.68,38534.0,44.9489,44.9489,44.8042,44.9217,38534.0
2019-02-26 14:00:00,49.69,49.81,49.69,49.77,35762.0,44.9308,45.0393,44.9308,45.0031,35762.0
2019-02-26 14:30:00,49.77,49.88,49.77,49.87,62798.0,45.0031,45.1026,45.0031,45.0935,62798.0
2019-02-26 15:00:00,49.89,49.98,49.85,49.9,41324.0,45.1116,45.193,45.0755,45.1207,41324.0
2019-02-26 15:30:00,49.9,49.97,49.69,49.72,108440.0,45.1207,45.184,44.9308,44.9579,108440.0
2019-02-27 09:30:00,49.73,49.96,49.56,49.7,53135.0,44.9759,45.1839,44.8221,44.9488,53135.0
2019-02-27 10:00:00,49.7,49.77,49.54,49.58,123985.0,44.9488,45.0121,44.8041,44.8402,123985.0
2019-02-27 10:30:00,49.61,49.64,49.53,49.59,60774.0,44.8674,44.8945,44.795,44.8493,60774.0
2019-02-27 11:00:00,49.61,49.83,49.55,49.82,37786.0,44.8674,45.0663,44.8131,45.0573,37786.0
2019-02-27 11:30:00,49.83,49.91,49.81,49.82,68661.0,45.0663,45.1387,45.0482,45.0573,68661.0
2019-02-27 12:00:00,49.82,50.01,49.82,50.01,36884.0,45.0573,45.2291,45.0573,45.2291,36884.0
2019-02-27 12:30:00,50.01,50.09,49.98,49.99,21457.0,45.2291,45.3015,45.202,45.211,21457.0
2019-02-27 13:00:00,50.0,50.18,49.97,50.11,27702.0,45.2201,45.3829,45.193,45.3196,27702.0
2019-02-27 13:30:00,50.11,50.22,50.05,50.19,66852.0,45.3196,45.4191,45.2653,45.3919,66852.0
2019-02-27 14:00:00,50.18,50.27,50.17,50.2,55870.0,45.3829,45.4643,45.3738,45.401,55870.0
2019-02-27 14:30:00,50.22,50.24,50.15,50.2,74104.0,45.4191,45.4371,45.3557,45.401,74104.0
2019-02-27 15:00:00,50.2,50.28,50.17,50.18,55332.0,45.401,45.4733,45.3738,45.3829,55332.0
2019-02-27 15:30:00,50.18,50.35,50.13,50.25,323983.0,45.3829,45.5366,45.3377,45.4462,323983.0
2019-02-28 09:30:00,50.2,50.55,50.2,50.42,54811.0,45.401,45.7175,45.401,45.5999,54811.0
2019-02-28 10:00:00,50.42,50.72,50.39,50.63,108121.0,45.5999,45.8713,45.5728,45.7899,108121.0
2019-02-28 10:30:00,50.64,50.7,50.37,50.52,143984.0,45.7989,45.8532,45.5547,45.6904,143984.0
2019-02-28 11:00:00,50.52,50.69,50.48,50.69,49591.0,45.6904,45.8441,45.6542,45.8441,49591.0
2019-02-28 11:30:00,50.67,50.87,50.67,50.8,72539.0,45.826,46.0069,45.826,45.9436,72539.0
2019-02-28 12:00:00,50.8,50.91,50.75,50.9,128939.0,45.9436,46.0431,45.8984,46.034,128939.0
2019-02-28 12:30:00,50.9,51.02,50.85,50.98,119398.0,46.034,46.1426,45.9888,46.1064,119398.0
2019-02-28 13:00:00,50.98,51.0,50.88,50.91,39789.0,46.1064,46.1245,46.016,46.0431,39789.0
2019-02-28 13:30:00,50.91,51.0,50.68,50.71,135088.0,46.0431,46.1245,45.8351,45.8622,135088.0
2019-02-28 14:00:00,50.71,50.8,50.68,50.77,55463.0,45.8622,45.9436,45.8351,45.9165,55463.0
2019-02-28 14:30:00,50.76,50.76,50.5,50.56,42096.0,45.9074,45.9074,45.6723,45.7266,42096.0
2019-02-28 15:00:00,50.58,50.65,50.45,50.48,79167.0,45.7446,45.8079,45.6271,45.6542,79167.0
2019-02-28 15:30:00,50.48,50.63,50.43,50.57,299499.0,45.6542,45.7899,45.609,45.7356,299499.0
2019-03-01 09:30:00,51.15,51.38,50.99,51.03,34781.0,46.2601,46.4682,46.1154,46.1516,34781.0
2019-03-01 10:00:00,51.01,51.01,50.66,50.69,36085.0,46.1335,46.1335,45.817,45.8441,36085.0
2019-03-01 10:30:00,50.66,50.73,50.56,50.66,36307.0,45.817,45.8803,45.7266,45.817,36307.0
2019-03-01 11:00:00,50.66,50.75,50.53,50.57,27401.0,45.817,45.8984,45.6994,45.7356,27401.0
2019-03-01 11:30:00,50.57,50.63,50.48,50.53,25746.0,45.7356,45.7899,45.6542,45.6994,25746.0
2019-03-01 12:00:00,50.53,50.62,50.49,50.6,30021.0,45.6994,45.7808,45.6632,45.7627,30021.0
2019-03-01 12:30:00,50.6,50.67,50.55,50.66,17179.0,45.7627,45.826,45.7175,45.817,17179.0
2019-03-01 13:00:00,50.65,50.67,50.56,50.6,21453.0,45.8079,45.826,45.7266,45.7627,21453.0
2019-03-01 13:30:00,50.6,50.66,50.5,50.5,22143.0,45.7627,45.817,45.6723,45.6723,22143.0
2019-03-01 14:00:00,50.51,50.73,50.49,50.7,27893.0,45.6813,45.8803,45.6632,45.8532,27893.0
2019-03-01 14:30:00,50.72,50.72,50.61,50.67,24000.0,45.8713,45.8713,45.7718,45.826,24000.0
2019-03-01 15:00:00,50.66,50.67,50.55,50.63,47262.0,45.817,45.826,45.7175,45.7899,47262.0
2019-03-01 15:30:00,50.65,50.72,50.62,50.68,104733.0,45.8079,45.8713,45.7808,45.8351,104733.0
2019-03-04 09:30:00,50.84,51.29,50.84,51.26,39191.0,45.9798,46.3868,45.9798,46.3596,39191.0
2019-03-04 10:00:00,51.24,51.31,51.17,51.29,28305.0,46.3415,46.4049,46.2782,46.3868,28305.0
2019-03-04 10:30:00,51.3,51.33,51.18,51.25,50151.0,46.3958,46.4229,46.2873,46.3506,50151.0
2019-03-04 11:00:00,51.24,51.29,50.91,50.91,48940.0,46.3415,46.3868,46.0431,46.0431,48940.0
2019-03-04 11:30:00,50.9,50.93,50.59,50.62,39902.0,46.034,46.0612,45.7537,45.7808,39902.0
2019-03-04 12:00:00,50.59,50.66,50.31,50.47,36609.0,45.7537,45.817,45.5004,45.6452,36609.0
2019-03-04 12:30:00,50.46,50.53,50.23,50.29,28436.0,45.6361,45.6994,45.4281,45.4824,28436.0
2019-03-04 13:00:00,50.28,50.43,50.15,50.42,34736.0,45.4733,45.609,45.3557,45.5999,34736.0
2019-03-04 13:30:00,50.43,50.59,50.37,50.58,50402.0,45.609,45.7537,45.5547,45.7446,50402.0
2019-03-04 14:00:00,50.59,50.74,50.51,50.73,41026.0,45.7537,45.8893,45.6813,45.8803,41026.0
2019-03-04 14:30:00,50.73,50.74,50.63,50.63,25804.0,45.8803,45.8893,45.7899,45.7899,25804.0
2019-03-04 15:00:00,50.64,50.77,50.51,50.73,51785.0,45.7989,45.9165,45.6813,45.8803,51785.0
2019-03-04 15:30:00,50.73,50.86,50.68,50.82,171116.0,45.8803,45.9979,45.8351,45.9617,171116.0
2019-03-05 09:30:00,50.74,50.88,50.34,50.41,42369.0,45.8893,46.016,45.5276,45.5909,42369.0
2019-03-05 10:00:00,50.43,50.55,50.35,50.39,65094.0,45.609,45.7175,45.5366,45.5728,65094.0
2019-03-05 10:30:00,50.41,50.44,50.17,50.33,41326.0,45.5909,45.618,45.3738,45.5185,41326.0
2019-03-05 11:00:00,50.35,50.66,50.33,50.63,28917.0,45.5366,45.817,45.5185,45.7899,28917.0
2019-03-05 11:30:00,50.61,50.82,50.58,50.67,21125.0,45.7718,45.9617,45.7446,45.826,21125.0
2019-03-05 12:00:00,50.67,50.75,50.62,50.71,29302.0,45.826,45.8984,45.7808,45.8622,29302.0
2019-03-05 12:30:00,50.71,50.88,50.71,50.88,33501.0,45.8622,46.016,45.8622,46.016,33501.0
2019-03-05 13:00:00,50.88,50.94,50.78,50.78,28364.0,46.016,46.0702,45.9255,45.9255,28364.0
2019-03-05 13:30:00,50.77,50.88,50.77,50.84,32466.0,45.9165,46.016,45.9165,45.9798,32466.0
2019-03-05 14:00:00,50.83,50.9,50.78,50.89,25432.0,45.9707,46.034,45.9255,46.025,25432.0
2019-03-05 14:30:00,50.91,50.96,50.88,50.94,49112.0,46.0431,46.0883,46.016,46.0702,49112.0
2019-03-05 15:00:00,50.92,51.02,50.81,50.83,43375.0,46.0521,46.1426,45.9527,45.9707,43375.0
2019-03-05 15:30:00,50.83,50.98,50.83,50.9,145989.0,45.9707,46.1064,45.9707,46.034,145989.0
2019-03-06 09:30:00,50.86,51.03,50.67,50.75,22531.0,45.9979,46.1516,45.826,45.8984,22531.0
2019-03-06 10:00:00,50.79,50.84,50.7,50.7,38530.0,45.9346,45.9798,45.8532,45.8532,38530.0
2019-03-06 10:30:00,50.71,50.76,50.59,50.6,73460.0,45.8622,45.9074,45.7537,45.7627,73460.0
2019-03-06 11:00:00,50.58,50.68,50.55,50.58,40557.0,45.7446,45.8351,45.7175,45.7446,40557.0
2019-03-06 11:30:00,50.56,50.61,50.31,50.34,31280.0,45.7266,45.7718,45.5004,45.5276,31280.0
2019-03-06 12:00:00,50.33,50.41,50.22,50.23,36255.0,45.5185,45.5909,45.4191,45.4281,36255.0
2019-03-06 12:30:00,50.24,50.28,50.13,50.14,34600.0,45.4371,45.4733,45.3377,45.3467,34600.0
2019-03-06 13:00:00,50.14,50.21,50.08,50.16,17552.0,45.3467,45.41,45.2924,45.3648,17552.0
2019-03-06 13:30:00,50.17,50.33,50.17,50.32,28370.0,45.3738,45.5185,45.3738,45.5095,28370.0
2019-03-06 14:00:00,50.31,50.34,50.26,50.27,21354.0,45.5004,45.5276,45.4552,45.4643,21354.0
2019-03-06 14:30:00,50.27,50.28,50.03,50.03,30735.0,45.4643,45.4733,45.2472,45.2472,30735.0
2019-03-06 15:00:00,50.02,50.06,49.74,49.8,91395.0,45.2382,45.2743,44.9849,45.0392,91395.0
2019-03-06 15:30:00,49.81,49.89,49.74,49.79,146636.0,45.0482,45.1206,44.9849,45.0302,146636.0
2019-03-07 09:30:00,49.47,49.58,48.67,48.93,49132.0,44.7408,44.8402,44.0172,44.2524,49132.0
2019-03-07 10:00:00,48.96,49.12,48.84,49.11,41440.0,44.2795,44.4242,44.171,44.4152,41440.0
2019-03-07 10:30:00,49.13,49.36,49.11,49.26,49785.0,44.4333,44.6413,44.4152,44.5508,49785.0
2019-03-07 11:00:00,49.23,49.24,48.92,49.11,54474.0,44.5237,44.5327,44.2433,44.4152,54474.0
2019-03-07 11:30:00,49.11,49.2,48.91,48.98,72573.0,44.4152,44.4966,44.2343,44.2976,72573.0
2019-03-07 12:00:00,48.96,49.05,48.93,49.01,26056.0,44.2795,44.3609,44.2524,44.3247,26056.0
2019-03-07 12:30:00,48.99,49.2,48.91,49.18,21898.0,44.3066,44.4966,44.2343,44.4785,21898.0
2019-03-07 13:00:00,49.18,49.18,49.07,49.1,31422.0,44.4785,44.4785,44.379,44.4061,31422.0
2019-03-07 13:30:00,49.1,49.1,48.98,49.01,27662.0,44.4061,44.4061,44.2976,44.3247,27662.0
2019-03-07 14:00:00,49.01,49.04,48.89,48.9,94350.0,44.3247,44.3519,44.2162,44.2252,94350.0
2019-03-07 14:30:00,48.89,48.93,48.67,48.79,81949.0,44.2162,44.2524,44.0172,44.1258,81949.0
2019-03-07 15:00:00,48.78,49.0,48.7,48.91,99947.0,44.1167,44.3157,44.0444,44.2343,99947.0
2019-03-07 15:30:00,48.91,49.15,48.91,49.1,142681.0,44.2343,44.4513,44.2343,44.4061,142681.0
2019-03-08 09:30:00,48.26,48.62,48.04,48.21,161873.0,43.6464,43.972,43.4475,43.6012,161873.0
2019-03-08 10:00:00,48.16,48.43,48.02,48.27,178706.0,43.556,43.8002,43.4294,43.6555,178706.0
2019-03-08 10:30:00,48.26,48.47,48.15,48.33,245622.0,43.6464,43.8364,43.5469,43.7097,245622.0
2019-03-08 11:00:00,48.32,48.35,48.14,48.29,120968.0,43.7007,43.7278,43.5379,43.6736,120968.0
2019-03-08 11:30:00,48.28,48.32,48.19,48.2,75602.0,43.6645,43.7007,43.5831,43.5922,75602.0
2019-03-08 12:00:00,48.21,48.26,48.1,48.22,92565.0,43.6012,43.6464,43.5017,43.6103,92565.0
2019-03-08 12:30:00,48.22,48.22,48.08,48.13,86680.0,43.6103,43.6103,43.4836,43.5289,86680.0
2019-03-08 13:00:00,48.14,48.21,48.11,48.21,48900.0,43.5379,43.6012,43.5108,43.6012,48900.0
2019-03-08 13:30:00,48.22,48.31,48.14,48.3,94492.0,43.6103,43.6916,43.5379,43.6826,94492.0
2019-03-08 14:00:00,48.32,48.35,48.23,48.33,75247.0,43.7007,43.7278,43.6193,43.7097,75247.0
2019-03-08 14:30:00,48.34,48.39,48.26,48.26,108088.0,43.7188,43.764,43.6464,43.6464,108088.0
2019-03-08 15:00:00,48.26,48.32,48.21,48.29,233045.0,43.6464,43.7007,43.6012,43.6736,233045.0
2019-03-08 15:30:00,48.29,48.71,48.29,48.68,581126.0,43.6736,44.0534,43.6736,44.0263,581126.0
2019-03-11 09:30:00,49.05,49.05,48.76,49.0,55087.0,44.3609,44.3609,44.0986,44.3157,55087.0
2019-03-11 10:00:00,49.02,49.24,48.91,49.2,73170.0,44.3338,44.5327,44.2343,44.4966,73170.0
2019-03-11 10:30:00,49.22,49.3,49.06,49.2,57513.0,44.5147,44.587,44.3699,44.4966,57513.0
2019-03-11 11:00:00,49.19,49.2,49.09,49.13,49596.0,44.4875,44.4966,44.3971,44.4333,49596.0
2019-03-11 11:30:00,49.12,49.28,49.08,49.28,34200.0,44.4242,44.5689,44.388,44.5689,34200.0
2019-03-11 12:00:00,49.29,49.37,49.12,49.12,29518.0,44.578,44.6503,44.4242,44.4242,29518.0
2019-03-11 12:30:00,49.12,49.2,49.11,49.14,23172.0,44.4242,44.4966,44.4152,44.4423,23172.0
2019-03-11 13:00:00,49.14,49.21,49.13,49.18,38140.0,44.4423,44.5056,44.4333,44.4785,38140.0
2019-03-11 13:30:00,49.18,49.21,49.12,49.16,35844.0,44.4785,44.5056,44.4242,44.4604,35844.0
2019-03-11 14:00:00,49.15,49.17,49.07,49.09,34749.0,44.4513,44.4694,44.379,44.3971,34749.0
2019-03-11 14:30:00,49.09,49.12,49.0,49.04,26623.0,44.3971,44.4242,44.3157,44.3519,26623.0
2019-03-11 15:00:00,49.03,49.12,49.0,49.11,39456.0,44.3428,44.4242,44.3157,44.4152,39456.0
2019-03-11 15:30:00,49.1,49.17,49.05,49.15,212990.0,44.4061,44.4694,44.3609,44.4513,212990.0
2019-03-12 09:30:00,49.33,49.62,49.31,49.55,57187.0,44.6141,44.8764,44.596,44.8131,57187.0
2019-03-12 10:00:00,49.57,49.71,49.46,49.48,107587.0,44.8312,44.9578,44.7317,44.7498,107587.0
2019-03-12 10:30:00,49.48,49.67,49.42,49.57,89236.0,44.7498,44.9216,44.6955,44.8312,89236.0
2019-03-12 11:00:00,49.57,49.57,49.39,49.45,35762.0,44.8312,44.8312,44.6684,44.7227,35762.0
2019-03-12 11:30:00,49.45,49.56,49.4,49.51,78668.0,44.7227,44.8221,44.6774,44.7769,78668.0
2019-03-12 12:00:00,49.51,49.52,49.39,49.41,26942.0,44.7769,44.786,44.6684,44.6865,26942.0
2019-03-12 12:30:00,49.4,49.4,49.31,49.39,19369.0,44.6774,44.6774,44.596,44.6684,19369.0
2019-03-12 13:00:00,49.37,49.44,49.34,49.37,18278.0,44.6503,44.7136,44.6232,44.6503,18278.0
2019-03-12 13:30:00,49.37,49.56,49.36,49.55,55943.0,44.6503,44.8221,44.6413,44.8131,55943.0
2019-03-12 14:00:00,49.55,49.57,49.48,49.48,35727.0,44.8131,44.8312,44.7498,44.7498,35727.0
2019-03-12 14:30:00,49.49,49.53,49.45,49.52,26426.0,44.7588,44.795,44.7227,44.786,26426.0
2019-03-12 15:00:00,49.52,49.52,49.38,49.43,53121.0,44.786,44.786,44.6594,44.7046,53121.0
2019-03-12 15:30:00,49.43,49.49,49.36,49.46,113913.0,44.7046,44.7588,44.6413,44.7317,113913.0
2019-03-13 09:30:00,49.7,49.82,49.44,49.52,16138.0,44.9488,45.0573,44.7136,44.786,16138.0
2019-03-13 10:00:00,49.53,49.72,49.53,49.68,73705.0,44.795,44.9669,44.795,44.9307,73705.0
2019-03-13 10:30:00,49.69,50.01,49.68,49.91,162529.0,44.9397,45.2291,44.9307,45.1387,162529.0
2019-03-13 11:00:00,49.89,50.03,49.88,49.92,50440.0,45.1206,45.2472,45.1116,45.1477,50440.0
2019-03-13 11:30:00,49.92,49.94,49.82,49.86,29202.0,45.1477,45.1658,45.0573,45.0935,29202.0
2019-03-13 12:00:00,49.86,49.89,49.73,49.77,21810.0,45.0935,45.1206,44.9759,45.0121,21810.0
2019-03-13 12:30:00,49.77,49.86,49.73,49.84,14156.0,45.0121,45.0935,44.9759,45.0754,14156.0
2019-03-13 13:00:00,49.84,49.9,49.81,49.84,19394.0,45.0754,45.1296,45.0482,45.0754,19394.0
2019-03-13 13:30:00,49.82,49.83,49.74,49.82,24438.0,45.0573,45.0663,44.9849,45.0573,24438.0
2019-03-13 14:00:00,49.82,49.9,49.78,49.84,26507.0,45.0573,45.1296,45.0211,45.0754,26507.0
2019-03-13 14:30:00,49.83,49.83,49.59,49.66,40339.0,45.0663,45.0663,44.8493,44.9126,40339.0
2019-03-13 15:00:00,49.65,49.71,49.46,49.55,71213.0,44.9035,44.9578,44.7317,44.8131,71213.0
2019-03-13 15:30:00,49.54,49.63,49.45,49.51,143547.0,44.8041,44.8855,44.7227,44.7769,143547.0
2019-03-14 09:30:00,49.48,49.76,49.3,49.52,98045.0,44.7498,45.003,44.587,44.786,98045.0
2019-03-14 10:00:00,49.51,49.75,49.49,49.69,54852.0,44.7769,44.994,44.7588,44.9397,54852.0
2019-03-14 10:30:00,49.69,49.77,49.68,49.72,40417.0,44.9397,45.0121,44.9307,44.9669,40417.0
2019-03-14 11:00:00,49.72,49.82,49.65,49.78,37887.0,44.9669,45.0573,44.9035,45.0211,37887.0
2019-03-14 11:30:00,49.77,49.97,49.74,49.93,30709.0,45.0121,45.193,44.9849,45.1568,30709.0
2019-03-14 12:00:00,49.93,50.05,49.93,49.96,36405.0,45.1568,45.2653,45.1568,45.1839,36405.0
2019-03-14 12:30:00,49.97,50.03,49.87,49.88,27333.0,45.193,45.2472,45.1025,45.1116,27333.0
2019-03-14 13:00:00,49.89,49.9,49.82,49.9,28419.0,45.1206,45.1296,45.0573,45.1296,28419.0
2019-03-14 13:30:00,49.9,49.93,49.81,49.87,40229.0,45.1296,45.1568,45.0482,45.1025,40229.0
2019-03-14 14:00:00,49.87,50.02,49.86,50.0,43212.0,45.1025,45.2382,45.0935,45.2201,43212.0
2019-03-14 14:30:00,50.0,50.03,49.94,50.0,39572.0,45.2201,45.2472,45.1658,45.2201,39572.0
2019-03-14 15:00:00,50.0,50.09,50.0,50.09,35247.0,45.2201,45.3015,45.2201,45.3015,35247.0
2019-03-14 15:30:00,50.08,50.08,49.91,50.0,116012.0,45.2924,45.2924,45.1387,45.2201,116012.0
2019-03-15 09:30:00,49.87,50.19,49.87,50.08,61799.0,45.1025,45.3919,45.1025,45.2924,61799.0
2019-03-15 10:00:00,50.07,50.22,50.03,50.2,28444.0,45.2834,45.4191,45.2472,45.401,28444.0
2019-03-15 10:30:00,50.21,50.33,50.17,50.29,28106.0,45.41,45.5185,45.3738,45.4824,28106.0
2019-03-15 11:00:00,50.28,50.48,50.28,50.47,25474.0,45.4733,45.6542,45.4733,45.6452,25474.0
2019-03-15 11:30:00,50.47,50.62,50.42,50.6,51573.0,45.6452,45.7808,45.5999,45.7627,51573.0
2019-03-15 12:00:00,50.58,50.62,50.53,50.57,33804.0,45.7446,45.7808,45.6994,45.7356,33804.0
2019-03-15 12:30:00,50.6,50.77,50.59,50.72,29357.0,45.7627,45.9165,45.7537,45.8713,29357.0
2019-03-15 13:00:00,50.73,50.76,50.68,50.75,21924.0,45.8803,45.9074,45.8351,45.8984,21924.0
2019-03-15 13:30:00,50.74,50.82,50.74,50.8,59231.0,45.8893,45.9617,45.8893,45.9436,59231.0
2019-03-15 14:00:00,50.8,50.81,50.62,50.68,166298.0,45.9436,45.9527,45.7808,45.8351,166298.0
2019-03-15 14:30:00,50.67,50.75,50.67,50.75,66766.0,45.826,45.8984,45.826,45.8984,66766.0
2019-03-15 15:00:00,50.75,50.86,50.72,50.85,85681.0,45.8984,45.9979,45.8713,45.9888,85681.0
2019-03-15 15:30:00,50.84,51.04,50.79,51.01,334458.0,45.9798,46.1607,45.9346,46.1335,334458.0
2019-03-18 09:30:00,51.08,51.72,51.08,51.72,33076.0,46.1968,46.7757,46.1968,46.7757,33076.0
2019-03-18 10:00:00,51.72,51.85,51.64,51.79,78828.0,46.7757,46.8932,46.7033,46.839,78828.0
2019-03-18 10:30:00,51.79,51.85,51.72,51.85,97789.0,46.839,46.8932,46.7757,46.8932,97789.0
2019-03-18 11:00:00,51.85,51.85,51.62,51.68,69105.0,46.8932,46.8932,46.6852,46.7395,69105.0
2019-03-18 11:30:00,51.67,51.71,51.55,51.57,59319.0,46.7304,46.7666,46.6219,46.64,59319.0
2019-03-18 12:00:00,51.57,51.61,51.47,51.56,41021.0,46.64,46.6762,46.5496,46.631,41021.0
2019-03-18 12:30:00,51.56,51.68,51.55,51.64,24893.0,46.631,46.7395,46.6219,46.7033,24893.0
2019-03-18 13:00:00,51.65,51.65,51.57,51.58,31956.0,46.7123,46.7123,46.64,46.649,31956.0
2019-03-18 13:30:00,51.57,51.61,51.47,51.49,46746.0,46.64,46.6762,46.5496,46.5676,46746.0
2019-03-18 14:00:00,51.5,51.52,51.34,51.37,87310.0,46.5767,46.5948,46.432,46.4591,87310.0
2019-03-18 14:30:00,51.37,51.4,51.22,51.23,39811.0,46.4591,46.4862,46.3235,46.3325,39811.0
2019-03-18 15:00:00,51.22,51.32,51.16,51.24,53222.0,46.3235,46.4139,46.2692,46.3415,53222.0
2019-03-18 15:30:00,51.24,51.31,51.18,51.29,196676.0,46.3415,46.4049,46.2873,46.3868,196676.0
2019-03-19 09:30:00,51.71,51.9,51.35,51.63,34186.0,46.7666,46.9384,46.441,46.6943,34186.0
2019-03-19 10:00:00,51.62,51.72,51.55,51.58,60019.0,46.6852,46.7757,46.6219,46.649,60019.0
2019-03-19 10:30:00,51.59,51.81,51.5,51.5,38014.0,46.6581,46.8571,46.5767,46.5767,38014.0
2019-03-19 11:00:00,51.5,51.5,51.37,51.37,47040.0,46.5767,46.5767,46.4591,46.4591,47040.0
2019-03-19 11:30:00,51.37,51.62,51.37,51.61,32335.0,46.4591,46.6852,46.4591,46.6762,32335.0
2019-03-19 12:00:00,51.61,51.68,51.47,51.51,164768.0,46.6762,46.7395,46.5496,46.5857,164768.0
2019-03-19 12:30:00,51.5,51.52,51.2,51.37,49191.0,46.5767,46.5948,46.3054,46.4591,49191.0
2019-03-19 13:00:00,51.38,51.43,51.27,51.28,26004.0,46.4682,46.5134,46.3687,46.3777,26004.0
2019-03-19 13:30:00,51.27,51.34,51.18,51.19,25017.0,46.3687,46.432,46.2873,46.2963,25017.0
2019-03-19 14:00:00,51.19,51.26,51.0,51.04,35349.0,46.2963,46.3596,46.1245,46.1607,35349.0
2019-03-19 14:30:00,51.04,51.15,51.01,51.08,32118.0,46.1607,46.2601,46.1335,46.1968,32118.0
2019-03-19 15:00:00,51.09,51.16,50.89,50.95,89872.0,46.2059,46.2692,46.025,46.0793,89872.0
2019-03-19 15:30:00,50.94,50.98,50.63,50.74,194850.0,46.0702,46.1064,45.7899,45.8893,194850.0
2019-03-20 09:30:00,50.68,50.95,50.56,50.81,28029.0,45.8351,46.0793,45.7266,45.9527,28029.0
2019-03-20 10:00:00,50.8,50.95,50.75,50.82,41875.0,45.9436,46.0793,45.8984,45.9617,41875.0
2019-03-20 10:30:00,50.82,50.99,50.79,50.96,35724.0,45.9617,46.1154,45.9346,46.0883,35724.0
2019-03-20 11:00:00,50.98,51.02,50.8,50.8,22000.0,46.1064,46.1426,45.9436,45.9436,22000.0
2019-03-20 11:30:00,50.82,50.83,50.63,50.65,43859.0,45.9617,45.9707,45.7899,45.8079,43859.0
2019-03-20 12:00:00,50.66,50.76,50.62,50.66,50149.0,45.817,45.9074,45.7808,45.817,50149.0
2019-03-20 12:30:00,50.68,50.68,50.53,50.67,36993.0,45.8351,45.8351,45.6994,45.826,36993.0
2019-03-20 13:00:00,50.67,50.77,50.67,50.73,19446.0,45.826,45.9165,45.826,45.8803,19446.0
2019-03-20 13:30:00,50.73,50.84,50.73,50.84,20996.0,45.8803,45.9798,45.8803,45.9798,20996.0
2019-03-20 14:00:00,50.9,50.99,50.42,50.46,70256.0,46.034,46.1154,45.5999,45.6361,70256.0
2019-03-20 14:30:00,50.46,50.82,50.45,50.6,81834.0,45.6361,45.9617,45.6271,45.7627,81834.0
2019-03-20 15:00:00,50.61,50.63,50.39,50.41,73813.0,45.7718,45.7899,45.5728,45.5909,73813.0
2019-03-20 15:30:00,50.4,50.41,49.95,50.23,438925.0,45.5818,45.5909,45.1749,45.4281,438925.0
2019-03-21 09:30:00,49.97,50.06,49.58,50.03,82664.0,45.193,45.2743,44.8402,45.2472,82664.0
2019-03-21 10:00:00,50.03,50.22,50.03,50.18,101338.0,45.2472,45.4191,45.2472,45.3829,101338.0
2019-03-21 10:30:00,50.19,50.46,50.19,50.44,98153.0,45.3919,45.6361,45.3919,45.618,98153.0
2019-03-21 11:00:00,50.45,50.65,50.44,50.55,86729.0,45.6271,45.8079,45.618,45.7175,86729.0
2019-03-21 11:30:00,50.57,50.7,50.48,50.69,61423.0,45.7356,45.8532,45.6542,45.8441,61423.0
2019-03-21 12:00:00,50.68,50.7,50.34,50.36,54745.0,45.8351,45.8532,45.5276,45.5457,54745.0
2019-03-21 12:30:00,50.37,50.38,50.21,50.24,50009.0,45.5547,45.5638,45.41,45.4371,50009.0
2019-03-21 13:00:00,50.26,50.44,50.26,50.44,55262.0,45.4552,45.618,45.4552,45.618,55262.0
2019-03-21 13:30:00,50.44,50.45,50.31,50.35,50468.0,45.618,45.6271,45.5004,45.5366,50468.0
2019-03-21 14:00:00,50.37,50.55,50.36,50.44,67388.0,45.5547,45.7175,45.5457,45.618,67388.0
2019-03-21 14:30:00,50.44,50.46,50.32,50.32,68751.0,45.618,45.6361,45.5095,45.5095,68751.0
2019-03-21 15:00:00,50.32,50.45,50.12,50.25,92602.0,45.5095,45.6271,45.3286,45.4462,92602.0
2019-03-21 15:30:00,50.25,50.38,50.19,50.35,198531.0,45.4462,45.5638,45.3919,45.5366,198531.0
2019-03-22 09:30:00,49.84,49.99,48.89,48.89,62458.0,45.0754,45.211,44.2162,44.2162,62458.0
2019-03-22 10:00:00,48.89,49.26,48.84,49.07,105713.0,44.2162,44.5508,44.171,44.379,105713.0
2019-03-22 10:30:00,49.09,49.23,48.79,48.81,58765.0,44.3971,44.5237,44.1258,44.1438,58765.0
2019-03-22 11:00:00,48.8,48.85,48.48,48.5,174947.0,44.1348,44.18,43.8454,43.8635,174947.0
2019-03-22 11:30:00,48.49,48.51,47.86,47.87,131898.0,43.8544,43.8725,43.2847,43.2937,131898.0
2019-03-22 12:00:00,47.88,48.17,47.84,48.12,199737.0,43.3028,43.565,43.2666,43.5198,199737.0
2019-03-22 12:30:00,48.13,48.33,48.1,48.33,88434.0,43.5289,43.7097,43.5017,43.7097,88434.0
2019-03-22 13:00:00,48.32,48.45,48.23,48.27,66756.0,43.7007,43.8183,43.6193,43.6555,66756.0
2019-03-22 13:30:00,48.26,48.39,48.24,48.25,112344.0,43.6464,43.764,43.6283,43.6374,112344.0
2019-03-22 14:00:00,48.26,48.64,48.26,48.53,61476.0,43.6464,43.9901,43.6464,43.8906,61476.0
2019-03-22 14:30:00,48.55,48.64,48.4,48.59,124872.0,43.9087,43.9901,43.773,43.9449,124872.0
2019-03-22 15:00:00,48.59,48.65,48.41,48.53,219736.0,43.9449,43.9991,43.7821,43.8906,219736.0
2019-03-22 15:30:00,48.54,48.57,48.21,48.31,394512.0,43.8997,43.9268,43.6012,43.6916,394512.0
2019-03-25 09:30:00,48.35,48.72,48.08,48.08,60622.0,43.7278,44.0625,43.4836,43.4836,60622.0
2019-03-25 10:00:00,48.08,48.17,47.94,48.17,84621.0,43.4836,43.565,43.357,43.565,84621.0
2019-03-25 10:30:00,48.17,48.48,48.16,48.41,83843.0,43.565,43.8454,43.556,43.7821,83843.0
2019-03-25 11:00:00,48.41,48.57,48.34,48.57,42059.0,43.7821,43.9268,43.7188,43.9268,42059.0
2019-03-25 11:30:00,48.58,48.58,48.16,48.16,29601.0,43.9358,43.9358,43.556,43.556,29601.0
2019-03-25 12:00:00,48.16,48.23,48.1,48.14,41834.0,43.556,43.6193,43.5017,43.5379,41834.0
2019-03-25 12:30:00,48.13,48.14,47.89,48.05,44817.0,43.5289,43.5379,43.3118,43.4565,44817.0
2019-03-25 13:00:00,48.08,48.1,47.93,48.04,42544.0,43.4836,43.5017,43.348,43.4475,42544.0
2019-03-25 13:30:00,48.04,48.08,47.91,47.93,39544.0,43.4475,43.4836,43.3299,43.348,39544.0
2019-03-25 14:00:00,47.93,47.95,47.71,47.75,32677.0,43.348,43.3661,43.149,43.1852,32677.0
2019-03-25 14:30:00,47.76,47.91,47.76,47.87,43734.0,43.1942,43.3299,43.1942,43.2937,43734.0
2019-03-25 15:00:00,47.89,48.07,47.89,48.07,108268.0,43.3118,43.4746,43.3118,43.4746,108268.0
2019-03-25 15:30:00,48.07,48.09,47.96,48.07,258473.0,43.4746,43.4927,43.3751,43.4746,258473.0
2019-03-26 09:30:00,48.88,49.32,48.43,49.26,120542.0,44.2072,44.6051,43.8002,44.5508,120542.0
2019-03-26 10:00:00,49.27,49.43,49.17,49.34,164007.0,44.5599,44.7046,44.4694,44.6232,164007.0
2019-03-26 10:30:00,49.34,49.43,49.15,49.41,126371.0,44.6232,44.7046,44.4513,44.6865,126371.0
2019-03-26 11:00:00,49.4,49.43,48.88,48.98,60512.0,44.6774,44.7046,44.2072,44.2976,60512.0
2019-03-26 11:30:00,48.97,49.09,48.87,48.99,34303.0,44.2886,44.3971,44.1981,44.3066,34303.0
2019-03-26 12:00:00,48.99,49.06,48.82,48.86,27145.0,44.3066,44.3699,44.1529,44.1891,27145.0
2019-03-26 12:30:00,48.86,48.86,48.71,48.85,32032.0,44.1891,44.1891,44.0534,44.18,32032.0
2019-03-26 13:00:00,48.86,49.07,48.85,48.97,105000.0,44.1891,44.379,44.18,44.2886,105000.0
2019-03-26 13:30:00,48.94,48.96,48.69,48.69,36112.0,44.2614,44.2795,44.0353,44.0353,36112.0
2019-03-26 14:00:00,48.7,48.76,48.65,48.69,26386.0,44.0444,44.0986,43.9991,44.0353,26386.0
2019-03-26 14:30:00,48.68,48.92,48.62,48.92,29488.0,44.0263,44.2433,43.972,44.2433,29488.0
2019-03-26 15:00:00,48.91,49.04,48.91,49.0,143033.0,44.2343,44.3519,44.2343,44.3157,143033.0
2019-03-26 15:30:00,49.0,49.36,48.95,49.31,221109.0,44.3157,44.6413,44.2705,44.596,221109.0
2019-03-27 09:30:00,49.23,49.56,49.22,49.38,60978.0,44.5237,44.8221,44.5147,44.6594,60978.0
2019-03-27 10:00:00,49.36,49.76,49.25,49.64,95196.0,44.6413,45.003,44.5418,44.8945,95196.0
2019-03-27 10:30:00,49.62,49.67,49.33,49.39,48367.0,44.8764,44.9216,44.6141,44.6684,48367.0
2019-03-27 11:00:00,49.4,49.6,49.31,49.34,107251.0,44.6774,44.8583,44.596,44.6232,107251.0
2019-03-27 11:30:00,49.35,49.41,49.14,49.27,111841.0,44.6322,44.6865,44.4423,44.5599,111841.0
2019-03-27 12:00:00,49.26,49.39,49.17,49.37,78590.0,44.5508,44.6684,44.4694,44.6503,78590.0
2019-03-27 12:30:00,49.37,49.4,49.2,49.2,188033.0,44.6503,44.6774,44.4966,44.4966,188033.0
2019-03-27 13:00:00,49.19,49.57,49.17,49.56,122044.0,44.4875,44.8312,44.4694,44.8221,122044.0
2019-03-27 13:30:00,49.55,49.67,49.54,49.65,65535.0,44.8131,44.9216,44.8041,44.9035,65535.0
2019-03-27 14:00:00,49.65,49.75,49.61,49.72,41979.0,44.9035,44.994,44.8674,44.9669,41979.0
2019-03-27 14:30:00,49.72,49.77,49.59,49.7,87594.0,44.9669,45.0121,44.8493,44.9488,87594.0
2019-03-27 15:00:00,49.72,49.78,49.64,49.78,65241.0,44.9669,45.0211,44.8945,45.0211,65241.0
2019-03-27 15:30:00,49.78,49.85,49.67,49.73,414043.0,45.0211,45.0844,44.9216,44.9759,414043.0
2019-03-28 09:30:00,49.84,50.14,49.69,49.77,47674.0,45.0754,45.3467,44.9397,45.0121,47674.0
2019-03-28 10:00:00,49.77,50.11,49.77,49.98,183586.0,45.0121,45.3196,45.0121,45.202,183586.0
2019-03-28 10:30:00,50.0,50.01,49.79,49.83,116703.0,45.2201,45.2291,45.0302,45.0663,116703.0
2019-03-28 11:00:00,49.82,49.84,49.57,49.58,57418.0,45.0573,45.0754,44.8312,44.8402,57418.0
2019-03-28 11:30:00,49.58,49.65,49.49,49.63,58462.0,44.8402,44.9035,44.7588,44.8855,58462.0
2019-03-28 12:00:00,49.62,49.63,49.43,49.58,133294.0,44.8764,44.8855,44.7046,44.8402,133294.0
2019-03-28 12:30:00,49.59,49.64,49.5,49.61,102521.0,44.8493,44.8945,44.7679,44.8674,102521.0
2019-03-28 13:00:00,49.62,49.82,49.62,49.81,55352.0,44.8764,45.0573,44.8764,45.0482,55352.0
2019-03-28 13:30:00,49.81,49.97,49.8,49.95,68836.0,45.0482,45.193,45.0392,45.1749,68836.0
2019-03-28 14:00:00,49.96,49.99,49.9,49.97,31790.0,45.1839,45.211,45.1296,45.193,31790.0
2019-03-28 14:30:00,49.96,50.0,49.84,49.92,51553.0,45.1839,45.2201,45.0754,45.1477,51553.0
2019-03-28 15:00:00,49.91,50.06,49.89,50.02,41814.0,45.1387,45.2743,45.1206,45.2382,41814.0
2019-03-28 15:30:00,50.03,50.05,49.86,49.92,212434.0,45.2472,45.2653,45.0935,45.1477,212434.0
2019-03-29 09:30:00,50.33,50.6,50.33,50.36,81112.0,45.5185,45.7627,45.5185,45.5457,81112.0
2019-03-29 10:00:00,50.38,50.53,50.21,50.27,69662.0,45.5638,45.6994,45.41,45.4643,69662.0
2019-03-29 10:30:00,50.29,50.38,50.13,50.31,135402.0,45.4824,45.5638,45.3377,45.5004,135402.0
2019-03-29 11:00:00,50.32,50.43,50.17,50.23,190462.0,45.5095,45.609,45.3738,45.4281,190462.0
2019-03-29 11:30:00,50.25,50.39,50.22,50.25,95233.0,45.4462,45.5728,45.4191,45.4462,95233.0
2019-03-29 12:00:00,50.25,50.26,50.04,50.25,48573.0,45.4462,45.4552,45.2563,45.4462,48573.0
2019-03-29 12:30:00,50.25,50.42,50.25,50.38,57904.0,45.4462,45.5999,45.4462,45.5638,57904.0
2019-03-29 13:00:00,50.38,50.38,50.24,50.32,33058.0,45.5638,45.5638,45.4371,45.5095,33058.0
2019-03-29 13:30:00,50.31,50.35,50.17,50.18,51029.0,45.5004,45.5366,45.3738,45.3829,51029.0
2019-03-29 14:00:00,50.18,50.18,50.1,50.15,61856.0,45.3829,45.3829,45.3105,45.3557,61856.0
2019-03-29 14:30:00,50.14,50.17,50.03,50.16,59777.0,45.3467,45.3738,45.2472,45.3648,59777.0
2019-03-29 15:00:00,50.17,50.19,49.91,49.93,94294.0,45.3738,45.3919,45.1387,45.1568,94294.0
2019-03-29 15:30:00,49.94,49.98,49.8,49.96,372483.0,45.1658,45.202,45.0392,45.1839,372483.0
2019-04-01 09:30:00,50.5,50.9,50.28,50.68,58346.0,45.9309,46.2947,45.7308,46.0946,58346.0
2019-04-01 10:00:00,50.71,51.22,50.71,51.21,122726.0,46.1219,46.5858,46.1219,46.5767,122726.0
2019-04-01 10:30:00,51.21,51.22,50.86,50.87,79110.0,46.5767,46.5858,46.2584,46.2674,79110.0
2019-04-01 11:00:00,50.86,51.07,50.81,51.04,77129.0,46.2584,46.4494,46.2129,46.4221,77129.0
2019-04-01 11:30:00,51.04,51.06,50.83,51.0,53053.0,46.4221,46.4403,46.2311,46.3857,53053.0
2019-04-01 12:00:00,51.0,51.03,50.9,50.99,33974.0,46.3857,46.413,46.2947,46.3766,33974.0
2019-04-01 12:30:00,50.99,51.03,50.94,51.02,48130.0,46.3766,46.413,46.3311,46.4039,48130.0
2019-04-01 13:00:00,51.02,51.19,50.99,51.15,88991.0,46.4039,46.5585,46.3766,46.5221,88991.0
2019-04-01 13:30:00,51.16,51.23,51.08,51.14,57269.0,46.5312,46.5949,46.4584,46.513,57269.0
2019-04-01 14:00:00,51.13,51.35,51.13,51.26,71169.0,46.5039,46.704,46.5039,46.6222,71169.0
2019-04-01 14:30:00,51.26,51.28,51.0,51.01,46661.0,46.6222,46.6404,46.3857,46.3948,46661.0
2019-04-01 15:00:00,51.01,51.13,50.92,51.1,71965.0,46.3948,46.5039,46.3129,46.4766,71965.0
2019-04-01 15:30:00,51.1,51.22,51.06,51.21,242744.0,46.4766,46.5858,46.4403,46.5767,242744.0
2019-04-02 09:30:00,51.04,51.31,50.82,51.27,135118.0,46.4221,46.6676,46.222,46.6313,135118.0
2019-04-02 10:00:00,51.27,51.27,50.83,51.09,167395.0,46.6313,46.6313,46.2311,46.4675,167395.0
2019-04-02 10:30:00,51.09,51.13,50.94,50.94,73253.0,46.4675,46.5039,46.3311,46.3311,73253.0
2019-04-02 11:00:00,50.95,51.08,50.79,51.06,33818.0,46.3402,46.4584,46.1947,46.4403,33818.0
2019-04-02 11:30:00,51.04,51.11,50.94,51.02,40574.0,46.4221,46.4857,46.3311,46.4039,40574.0
2019-04-02 12:00:00,51.01,51.06,50.74,50.78,28578.0,46.3948,46.4403,46.1492,46.1856,28578.0
2019-04-02 12:30:00,50.77,50.85,50.74,50.75,36996.0,46.1765,46.2493,46.1492,46.1583,36996.0
2019-04-02 13:00:00,50.75,50.87,50.72,50.78,27292.0,46.1583,46.2674,46.131,46.1856,27292.0
2019-04-02 13:30:00,50.78,50.87,50.75,50.84,25337.0,46.1856,46.2674,46.1583,46.2402,25337.0
2019-04-02 14:00:00,50.84,50.86,50.82,50.85,36460.0,46.2402,46.2584,46.222,46.2493,36460.0
2019-04-02 14:30:00,50.84,50.85,50.74,50.79,33960.0,46.2402,46.2493,46.1492,46.1947,33960.0
2019-04-02 15:00:00,50.8,50.81,50.75,50.8,41465.0,46.2038,46.2129,46.1583,46.2038,41465.0
2019-04-02 15:30:00,50.8,50.86,50.72,50.74,214738.0,46.2038,46.2584,46.131,46.1492,214738.0
2019-04-03 09:30:00,51.24,51.5,51.16,51.25,49362.0,46.604,46.8404,46.5312,46.6131,49362.0
2019-04-03 10:00:00,51.24,51.24,51.06,51.19,30269.0,46.604,46.604,46.4403,46.5585,30269.0
2019-04-03 10:30:00,51.17,51.31,51.1,51.23,38583.0,46.5403,46.6676,46.4766,46.5949,38583.0
2019-04-03 11:00:00,51.25,51.31,51.08,51.18,31569.0,46.6131,46.6676,46.4584,46.5494,31569.0
2019-04-03 11:30:00,51.16,51.29,51.16,51.26,51949.0,46.5312,46.6494,46.5312,46.6222,51949.0
2019-04-03 12:00:00,51.25,51.25,51.16,51.17,51389.0,46.6131,46.6131,46.5312,46.5403,51389.0
2019-04-03 12:30:00,51.16,51.21,51.11,51.16,27311.0,46.5312,46.5767,46.4857,46.5312,27311.0
2019-04-03 13:00:00,51.2,51.3,51.16,51.29,21246.0,46.5676,46.6585,46.5312,46.6494,21246.0
2019-04-03 13:30:00,51.28,51.28,51.06,51.07,26674.0,46.6404,46.6404,46.4403,46.4494,26674.0
2019-04-03 14:00:00,51.08,51.13,51.03,51.11,29445.0,46.4584,46.5039,46.413,46.4857,29445.0
2019-04-03 14:30:00,51.1,51.1,50.93,50.95,44707.0,46.4766,46.4766,46.322,46.3402,44707.0
2019-04-03 15:00:00,50.94,50.95,50.78,50.91,57279.0,46.3311,46.3402,46.1856,46.3038,57279.0
2019-04-03 15:30:00,50.91,51.05,50.87,51.02,274438.0,46.3038,46.4312,46.2674,46.4039,274438.0
2019-04-04 09:30:00,51.13,51.52,51.04,51.48,70888.0,46.5039,46.8586,46.4221,46.8223,70888.0
2019-04-04 10:00:00,51.48,51.66,51.42,51.5,67912.0,46.8223,46.986,46.7677,46.8404,67912.0
2019-04-04 10:30:00,51.48,51.78,51.43,51.76,82526.0,46.8223,47.0951,46.7768,47.0769,82526.0
2019-04-04 11:00:00,51.77,51.84,51.55,51.75,64060.0,47.086,47.1497,46.8859,47.0678,64060.0
2019-04-04 11:30:00,51.75,51.77,51.56,51.57,40399.0,47.0678,47.086,46.895,46.9041,40399.0
2019-04-04 12:00:00,51.57,51.59,51.43,51.48,29052.0,46.9041,46.9223,46.7768,46.8223,29052.0
2019-04-04 12:30:00,51.47,51.59,51.44,51.55,27582.0,46.8132,46.9223,46.7859,46.8859,27582.0
2019-04-04 13:00:00,51.55,51.57,51.5,51.57,25878.0,46.8859,46.9041,46.8404,46.9041,25878.0
2019-04-04 13:30:00,51.57,51.67,51.57,51.62,65887.0,46.9041,46.9951,46.9041,46.9496,65887.0
2019-04-04 14:00:00,51.61,51.66,51.57,51.6,31967.0,46.9405,46.986,46.9041,46.9314,31967.0
2019-04-04 14:30:00,51.6,51.62,51.54,51.58,42793.0,46.9314,46.9496,46.8768,46.9132,42793.0
2019-04-04 15:00:00,51.59,51.67,51.53,51.61,82566.0,46.9223,46.9951,46.8677,46.9405,82566.0
2019-04-04 15:30:00,51.61,51.73,51.6,51.73,220429.0,46.9405,47.0496,46.9314,47.0496,220429.0
2019-04-05 09:30:00,51.93,52.31,51.89,52.28,76483.0,47.2315,47.5772,47.1952,47.5499,76483.0
2019-04-05 10:00:00,52.29,52.29,51.95,51.97,67191.0,47.559,47.559,47.2497,47.2679,67191.0
2019-04-05 10:30:00,52.01,52.4,52.01,52.29,29604.0,47.3043,47.659,47.3043,47.559,29604.0
2019-04-05 11:00:00,52.3,52.39,52.25,52.36,48670.0,47.5681,47.6499,47.5226,47.6226,48670.0
2019-04-05 11:30:00,52.37,52.39,52.25,52.28,52092.0,47.6317,47.6499,47.5226,47.5499,52092.0
2019-04-05 12:00:00,52.29,52.46,52.27,52.46,68672.0,47.559,47.7136,47.5408,47.7136,68672.0
2019-04-05 12:30:00,52.48,52.49,52.4,52.48,67425.0,47.7318,47.7409,47.659,47.7318,67425.0
2019-04-05 13:00:00,52.48,52.51,52.42,52.44,12454.0,47.7318,47.7591,47.6772,47.6954,12454.0
2019-04-05 13:30:00,52.44,52.49,52.42,52.49,16313.0,47.6954,47.7409,47.6772,47.7409,16313.0
2019-04-05 14:00:00,52.49,52.5,52.35,52.37,21536.0,47.7409,47.75,47.6135,47.6317,21536.0
2019-04-05 14:30:00,52.36,52.42,52.32,52.41,28033.0,47.6226,47.6772,47.5863,47.6681,28033.0
2019-04-05 15:00:00,52.41,52.49,52.37,52.44,47983.0,47.6681,47.7409,47.6317,47.6954,47983.0
2019-04-05 15:30:00,52.43,52.49,52.18,52.34,244690.0,47.6863,47.7409,47.4589,47.6044,244690.0
2019-04-08 09:30:00,52.29,52.3,52.0,52.15,25445.0,47.559,47.5681,47.2952,47.4316,25445.0
2019-04-08 10:00:00,52.14,52.22,52.05,52.17,26872.0,47.4225,47.4953,47.3407,47.4498,26872.0
2019-04-08 10:30:00,52.17,52.29,52.12,52.23,14877.0,47.4498,47.559,47.4044,47.5044,14877.0
2019-04-08 11:00:00,52.25,52.26,52.03,52.12,11054.0,47.5226,47.5317,47.3225,47.4044,11054.0
2019-04-08 11:30:00,52.12,52.24,52.12,52.19,22952.0,47.4044,47.5135,47.4044,47.468,22952.0
2019-04-08 12:00:00,52.19,52.19,52.07,52.16,9285.0,47.468,47.468,47.3589,47.4407,9285.0
2019-04-08 12:30:00,52.16,52.19,52.11,52.16,10476.0,47.4407,47.468,47.3953,47.4407,10476.0
2019-04-08 13:00:00,52.16,52.22,52.14,52.17,9508.0,47.4407,47.4953,47.4225,47.4498,9508.0
2019-04-08 13:30:00,52.16,52.21,52.12,52.18,7007.0,47.4407,47.4862,47.4044,47.4589,7007.0
2019-04-08 14:00:00,52.19,52.24,52.16,52.18,7676.0,47.468,47.5135,47.4407,47.4589,7676.0
2019-04-08 14:30:00,52.18,52.26,52.17,52.19,15287.0,47.4589,47.5317,47.4498,47.468,15287.0
2019-04-08 15:00:00,52.19,52.24,52.18,52.23,18439.0,47.468,47.5135,47.4589,47.5044,18439.0
2019-04-08 15:30:00,52.23,52.56,52.21,52.55,164505.0,47.5044,47.8045,47.4862,47.7954,164505.0
2019-04-09 09:30:00,52.43,52.46,51.82,52.2,59587.0,47.6863,47.7136,47.1315,47.4771,59587.0
2019-04-09 10:00:00,52.18,52.23,51.98,52.1,194426.0,47.4589,47.5044,47.277,47.3862,194426.0
2019-04-09 10:30:00,52.09,52.14,51.95,52.06,112103.0,47.3771,47.4225,47.2497,47.3498,112103.0
2019-04-09 11:00:00,52.06,52.14,52.02,52.09,33716.0,47.3498,47.4225,47.3134,47.3771,33716.0
2019-04-09 11:30:00,52.08,52.18,52.08,52.12,37934.0,47.368,47.4589,47.368,47.4044,37934.0
2019-04-09 12:00:00,52.1,52.3,52.09,52.27,34216.0,47.3862,47.5681,47.3771,47.5408,34216.0
2019-04-09 12:30:00,52.27,52.27,52.15,52.15,22756.0,47.5408,47.5408,47.4316,47.4316,22756.0
2019-04-09 13:00:00,52.15,52.2,52.11,52.14,18572.0,47.4316,47.4771,47.3953,47.4225,18572.0
2019-04-09 13:30:00,52.13,52.19,52.09,52.14,48899.0,47.4134,47.468,47.3771,47.4225,48899.0
2019-04-09 14:00:00,52.15,52.15,51.89,51.92,197638.0,47.4316,47.4316,47.1952,47.2224,197638.0
2019-04-09 14:30:00,51.91,51.96,51.86,51.89,36795.0,47.2134,47.2588,47.1679,47.1952,36795.0
2019-04-09 15:00:00,51.89,51.95,51.75,51.77,100752.0,47.1952,47.2497,47.0678,47.086,100752.0
2019-04-09 15:30:00,51.78,51.95,51.76,51.91,205368.0,47.0951,47.2497,47.0769,47.2134,205368.0
2019-04-10 09:30:00,52.19,52.23,51.9,52.08,125828.0,47.468,47.5044,47.2043,47.368,125828.0
2019-04-10 10:00:00,52.08,52.2,51.96,52.02,56098.0,47.368,47.4771,47.2588,47.3134,56098.0
2019-04-10 10:30:00,52.02,52.09,51.96,52.01,123444.0,47.3134,47.3771,47.2588,47.3043,123444.0
2019-04-10 11:00:00,52.01,52.23,52.0,52.11,83843.0,47.3043,47.5044,47.2952,47.3953,83843.0
2019-04-10 11:30:00,52.12,52.33,52.12,52.29,59384.0,47.4044,47.5954,47.4044,47.559,59384.0
2019-04-10 12:00:00,52.31,52.43,52.29,52.43,39445.0,47.5772,47.6863,47.559,47.6863,39445.0
2019-04-10 12:30:00,52.43,52.71,52.42,52.55,104895.0,47.6863,47.941,47.6772,47.7954,104895.0
2019-04-10 13:00:00,52.54,52.67,52.52,52.64,41613.0,47.7864,47.9046,47.7682,47.8773,41613.0
2019-04-10 13:30:00,52.64,52.8,52.63,52.77,51452.0,47.8773,48.0228,47.8682,47.9955,51452.0
2019-04-10 14:00:00,52.78,52.86,52.61,52.84,81230.0,48.0046,48.0774,47.85,48.0592,81230.0
2019-04-10 14:30:00,52.85,52.87,52.74,52.8,73301.0,48.0683,48.0865,47.9683,48.0228,73301.0
2019-04-10 15:00:00,52.81,52.9,52.75,52.85,79452.0,48.0319,48.1138,47.9774,48.0683,79452.0
2019-04-10 15:30:00,52.85,52.87,52.65,52.78,232239.0,48.0683,48.0865,47.8864,48.0046,232239.0
2019-04-11 09:30:00,53.02,53.52,52.91,53.31,79053.0,48.2229,48.6777,48.1229,48.4867,79053.0
2019-04-11 10:00:00,53.31,53.57,53.19,53.34,65112.0,48.4867,48.7232,48.3775,48.514,65112.0
2019-04-11 10:30:00,53.34,53.37,53.15,53.15,112859.0,48.514,48.5413,48.3412,48.3412,112859.0
2019-04-11 11:00:00,53.16,53.38,53.08,53.3,150526.0,48.3503,48.5504,48.2775,48.4776,150526.0
2019-04-11 11:30:00,53.3,53.3,52.98,53.11,91290.0,48.4776,48.4776,48.1865,48.3048,91290.0
2019-04-11 12:00:00,53.11,53.12,52.92,52.94,39881.0,48.3048,48.3139,48.132,48.1502,39881.0
2019-04-11 12:30:00,52.94,53.1,52.93,53.08,23290.0,48.1502,48.2957,48.1411,48.2775,23290.0
2019-04-11 13:00:00,53.07,53.15,53.07,53.14,38947.0,48.2684,48.3412,48.2684,48.3321,38947.0
2019-04-11 13:30:00,53.13,53.23,53.06,53.2,28778.0,48.323,48.4139,48.2593,48.3866,28778.0
2019-04-11 14:00:00,53.2,53.3,53.16,53.28,32850.0,48.3866,48.4776,48.3503,48.4594,32850.0
2019-04-11 14:30:00,53.29,53.36,53.22,53.26,40269.0,48.4685,48.5322,48.4048,48.4412,40269.0
2019-04-11 15:00:00,53.27,53.33,53.19,53.22,60025.0,48.4503,48.5049,48.3775,48.4048,60025.0
2019-04-11 15:30:00,53.21,53.27,53.05,53.13,197588.0,48.3957,48.4503,48.2502,48.323,197588.0
2019-04-12 09:30:00,53.88,54.64,53.88,54.29,78735.0,49.0051,49.6964,49.0051,49.378,78735.0
2019-04-12 10:00:00,54.29,54.44,54.16,54.28,115119.0,49.378,49.5144,49.2598,49.3689,115119.0
2019-04-12 10:30:00,54.27,54.27,53.82,54.13,107802.0,49.3598,49.3598,48.9505,49.2325,107802.0
2019-04-12 11:00:00,54.14,54.32,54.09,54.29,49513.0,49.2416,49.4053,49.1961,49.378,49513.0
2019-04-12 11:30:00,54.29,54.43,54.19,54.4,47380.0,49.378,49.5054,49.2871,49.4781,47380.0
2019-04-12 12:00:00,54.39,54.61,54.37,54.61,40553.0,49.469,49.6691,49.4508,49.6691,40553.0
2019-04-12 12:30:00,54.6,54.69,54.55,54.59,34393.0,49.66,49.7418,49.6145,49.6509,34393.0
2019-04-12 13:00:00,54.6,54.64,54.5,54.59,65329.0,49.66,49.6964,49.569,49.6509,65329.0
2019-04-12 13:30:00,54.59,54.7,54.57,54.62,37300.0,49.6509,49.7509,49.6327,49.6782,37300.0
2019-04-12 14:00:00,54.62,54.74,54.57,54.6,116082.0,49.6782,49.7873,49.6327,49.66,116082.0
2019-04-12 14:30:00,54.61,54.62,54.36,54.4,51545.0,49.6691,49.6782,49.4417,49.4781,51545.0
2019-04-12 15:00:00,54.41,54.51,54.36,54.5,92283.0,49.4872,49.5781,49.4417,49.569,92283.0
2019-04-12 15:30:00,54.5,54.52,54.34,54.4,229572.0,49.569,49.5872,49.4235,49.4781,229572.0
2019-04-15 09:30:00,54.5,54.74,54.21,54.28,86062.0,49.569,49.7873,49.3053,49.3689,86062.0
2019-04-15 10:00:00,54.28,54.51,54.22,54.41,99306.0,49.3689,49.5781,49.3144,49.4872,99306.0
2019-04-15 10:30:00,54.43,54.43,54.17,54.26,63709.0,49.5054,49.5054,49.2689,49.3507,63709.0
2019-04-15 11:00:00,54.26,54.5,54.26,54.47,65612.0,49.3507,49.569,49.3507,49.5417,65612.0
2019-04-15 11:30:00,54.47,54.47,54.29,54.33,83971.0,49.5417,49.5417,49.378,49.4144,83971.0
2019-04-15 12:00:00,54.33,54.45,54.29,54.4,62072.0,49.4144,49.5235,49.378,49.4781,62072.0
2019-04-15 12:30:00,54.4,54.55,54.39,54.44,39813.0,49.4781,49.6145,49.469,49.5144,39813.0
2019-04-15 13:00:00,54.45,54.55,54.45,54.53,39702.0,49.5235,49.6145,49.5235,49.5963,39702.0
2019-04-15 13:30:00,54.53,54.55,54.39,54.44,40132.0,49.5963,49.6145,49.469,49.5144,40132.0
2019-04-15 14:00:00,54.44,54.45,54.3,54.33,30236.0,49.5144,49.5235,49.3871,49.4144,30236.0
2019-04-15 14:30:00,54.34,54.36,54.19,54.25,43958.0,49.4235,49.4417,49.2871,49.3416,43958.0
2019-04-15 15:00:00,54.26,54.46,54.25,54.42,71323.0,49.3507,49.5326,49.3416,49.4963,71323.0
2019-04-15 15:30:00,54.42,54.42,54.27,54.29,202977.0,49.4963,49.4963,49.3598,49.378,202977.0
2019-04-16 09:30:00,54.68,54.84,54.4,54.55,101889.0,49.7327,49.8783,49.4781,49.6145,101889.0
2019-04-16 10:00:00,54.55,54.81,54.51,54.72,58336.0,49.6145,49.851,49.5781,49.7691,58336.0
2019-04-16 10:30:00,54.71,54.73,54.58,54.6,55781.0,49.76,49.7782,49.6418,49.66,55781.0
2019-04-16 11:00:00,54.61,54.83,54.55,54.79,166029.0,49.6691,49.8692,49.6145,49.8328,166029.0
2019-04-16 11:30:00,54.78,54.99,54.76,54.92,37444.0,49.8237,50.0147,49.8055,49.951,37444.0
2019-04-16 12:00:00,54.93,55.05,54.85,54.93,44425.0,49.9601,50.0693,49.8874,49.9601,44425.0
2019-04-16 12:30:00,54.93,55.01,54.9,54.98,39178.0,49.9601,50.0329,49.9328,50.0056,39178.0
2019-04-16 13:00:00,54.98,55.02,54.93,54.96,57473.0,50.0056,50.042,49.9601,49.9874,57473.0
2019-04-16 13:30:00,54.98,55.07,54.97,55.06,44985.0,50.0056,50.0874,49.9965,50.0784,44985.0
2019-04-16 14:00:00,55.05,55.24,55.01,55.23,99647.0,50.0693,50.2421,50.0329,50.233,99647.0
2019-04-16 14:30:00,55.25,55.27,55.07,55.15,53592.0,50.2512,50.2694,50.0874,50.1602,53592.0
2019-04-16 15:00:00,55.16,55.21,55.11,55.14,89838.0,50.1693,50.2148,50.1238,50.1511,89838.0
2019-04-16 15:30:00,55.13,55.31,54.98,55.28,264697.0,50.142,50.3057,50.0056,50.2784,264697.0
2019-04-17 09:30:00,55.57,55.61,55.3,55.48,81248.0,50.5422,50.5786,50.2966,50.4604,81248.0
2019-04-17 10:00:00,55.46,55.5,55.23,55.42,86892.0,50.4422,50.4785,50.233,50.4058,86892.0
2019-04-17 10:30:00,55.43,55.48,55.3,55.33,39218.0,50.4149,50.4604,50.2966,50.3239,39218.0
2019-04-17 11:00:00,55.34,55.44,55.07,55.09,48275.0,50.333,50.424,50.0874,50.1056,48275.0
2019-04-17 11:30:00,55.05,55.06,54.75,54.78,77266.0,50.0693,50.0784,49.7964,49.8237,77266.0
2019-04-17 12:00:00,54.77,54.79,54.56,54.65,110476.0,49.8146,49.8328,49.6236,49.7054,110476.0
2019-04-17 12:30:00,54.65,54.93,54.64,54.82,51209.0,49.7054,49.9601,49.6964,49.8601,51209.0
2019-04-17 13:00:00,54.8,54.85,54.65,54.65,24475.0,49.8419,49.8874,49.7054,49.7054,24475.0
2019-04-17 13:30:00,54.67,54.79,54.67,54.77,53939.0,49.7236,49.8328,49.7236,49.8146,53939.0
2019-04-17 14:00:00,54.77,54.82,54.69,54.69,28058.0,49.8146,49.8601,49.7418,49.7418,28058.0
2019-04-17 14:30:00,54.71,54.75,54.65,54.74,31201.0,49.76,49.7964,49.7054,49.7873,31201.0
2019-04-17 15:00:00,54.73,54.84,54.7,54.7,65637.0,49.7782,49.8783,49.7509,49.7509,65637.0
2019-04-17 15:30:00,54.71,54.89,54.56,54.62,334356.0,49.76,49.9237,49.6236,49.6782,334356.0
2019-04-18 09:30:00,54.64,54.72,54.34,54.34,88901.0,49.6964,49.7691,49.4235,49.4235,88901.0
2019-04-18 10:00:00,54.35,54.56,54.29,54.43,93373.0,49.4326,49.6236,49.378,49.5054,93373.0
2019-04-18 10:30:00,54.43,54.48,54.25,54.37,26650.0,49.5054,49.5508,49.3416,49.4508,26650.0
2019-04-18 11:00:00,54.37,54.6,54.36,54.49,27478.0,49.4508,49.66,49.4417,49.5599,27478.0
2019-04-18 11:30:00,54.52,54.62,54.46,54.58,34013.0,49.5872,49.6782,49.5326,49.6418,34013.0
2019-04-18 12:00:00,54.55,54.57,54.47,54.48,25402.0,49.6145,49.6327,49.5417,49.5508,25402.0
2019-04-18 12:30:00,54.46,54.57,54.45,54.54,15894.0,49.5326,49.6327,49.5235,49.6054,15894.0
2019-04-18 13:00:00,54.53,54.6,54.49,54.57,21322.0,49.5963,49.66,49.5599,49.6327,21322.0
2019-04-18 13:30:00,54.58,54.58,54.52,54.53,16097.0,49.6418,49.6418,49.5872,49.5963,16097.0
2019-04-18 14:00:00,54.53,54.54,54.43,54.54,35205.0,49.5963,49.6054,49.5054,49.6054,35205.0
2019-04-18 14:30:00,54.54,54.6,54.43,54.57,27361.0,49.6054,49.66,49.5054,49.6327,27361.0
2019-04-18 15:00:00,54.58,54.6,54.49,54.55,39329.0,49.6418,49.66,49.5599,49.6145,39329.0
2019-04-18 15:30:00,54.54,54.66,54.5,54.65,205732.0,49.6054,49.7145,49.569,49.7054,205732.0
2019-04-22 09:30:00,54.71,54.88,54.5,54.8,63568.0,49.76,49.9146,49.569,49.8419,63568.0
2019-04-22 10:00:00,54.79,54.79,54.31,54.35,118020.0,49.8328,49.8328,49.3962,49.4326,118020.0
2019-04-22 10:30:00,54.35,54.51,54.34,54.39,126104.0,49.4326,49.5781,49.4235,49.469,126104.0
2019-04-22 11:00:00,54.4,54.41,54.32,54.32,44649.0,49.4781,49.4872,49.4053,49.4053,44649.0
2019-04-22 11:30:00,54.31,54.39,54.29,54.39,40616.0,49.3962,49.469,49.378,49.469,40616.0
2019-04-22 12:00:00,54.4,54.47,54.37,54.47,25250.0,49.4781,49.5417,49.4508,49.5417,25250.0
2019-04-22 12:30:00,54.47,54.48,54.32,54.42,63228.0,49.5417,49.5508,49.4053,49.4963,63228.0
2019-04-22 13:00:00,54.42,54.42,54.26,54.28,43835.0,49.4963,49.4963,49.3507,49.3689,43835.0
2019-04-22 13:30:00,54.27,54.31,54.2,54.27,18300.0,49.3598,49.3962,49.2962,49.3598,18300.0
2019-04-22 14:00:00,54.27,54.38,54.24,54.36,53325.0,49.3598,49.4599,49.3325,49.4417,53325.0
2019-04-22 14:30:00,54.35,54.35,54.23,54.29,25091.0,49.4326,49.4326,49.3234,49.378,25091.0
2019-04-22 15:00:00,54.29,54.35,54.21,54.29,35130.0,49.378,49.4326,49.3053,49.378,35130.0
2019-04-22 15:30:00,54.3,54.36,54.26,54.33,119485.0,49.3871,49.4417,49.3507,49.4144,119485.0
2019-04-23 09:30:00,54.28,54.49,54.07,54.25,49398.0,49.3689,49.5599,49.1779,49.3416,49398.0
2019-04-23 10:00:00,54.26,54.38,54.15,54.23,44664.0,49.3507,49.4599,49.2507,49.3234,44664.0
2019-04-23 10:30:00,54.23,54.42,54.19,54.42,32025.0,49.3234,49.4963,49.2871,49.4963,32025.0
2019-04-23 11:00:00,54.43,54.7,54.42,54.66,71799.0,49.5054,49.7509,49.4963,49.7145,71799.0
2019-04-23 11:30:00,54.64,54.86,54.63,54.8,62196.0,49.6964,49.8964,49.6873,49.8419,62196.0
2019-04-23 12:00:00,54.8,54.97,54.78,54.8,43592.0,49.8419,49.9965,49.8237,49.8419,43592.0
2019-04-23 12:30:00,54.8,54.82,54.73,54.77,33233.0,49.8419,49.8601,49.7782,49.8146,33233.0
2019-04-23 13:00:00,54.77,54.8,54.7,54.72,42381.0,49.8146,49.8419,49.7509,49.7691,42381.0
2019-04-23 13:30:00,54.72,54.75,54.65,54.75,37107.0,49.7691,49.7964,49.7054,49.7964,37107.0
2019-04-23 14:00:00,54.75,54.87,54.74,54.79,41147.0,49.7964,49.9055,49.7873,49.8328,41147.0
2019-04-23 14:30:00,54.79,54.81,54.66,54.7,42624.0,49.8328,49.851,49.7145,49.7509,42624.0
2019-04-23 15:00:00,54.7,54.71,54.59,54.69,75719.0,49.7509,49.76,49.6509,49.7418,75719.0
2019-04-23 15:30:00,54.69,55.11,54.68,54.99,358892.0,49.7418,50.1238,49.7327,50.0147,358892.0
2019-04-24 09:30:00,54.76,54.9,54.54,54.71,74311.0,49.8055,49.9328,49.6054,49.76,74311.0
2019-04-24 10:00:00,54.7,54.73,54.17,54.18,99076.0,49.7509,49.7782,49.2689,49.278,99076.0
2019-04-24 10:30:00,54.18,54.26,54.06,54.22,166342.0,49.278,49.3507,49.1688,49.3144,166342.0
2019-04-24 11:00:00,54.22,54.35,54.22,54.24,64382.0,49.3144,49.4326,49.3144,49.3325,64382.0
2019-04-24 11:30:00,54.25,54.41,54.18,54.18,76186.0,49.3416,49.4872,49.278,49.278,76186.0
2019-04-24 12:00:00,54.18,54.39,54.1,54.39,87270.0,49.278,49.469,49.2052,49.469,87270.0
2019-04-24 12:30:00,54.38,54.47,54.3,54.3,47721.0,49.4599,49.5417,49.3871,49.3871,47721.0
2019-04-24 13:00:00,54.3,54.42,54.23,54.31,65184.0,49.3871,49.4963,49.3234,49.3962,65184.0
2019-04-24 13:30:00,54.31,54.4,54.25,54.28,91057.0,49.3962,49.4781,49.3416,49.3689,91057.0
2019-04-24 14:00:00,54.28,54.36,54.21,54.22,57517.0,49.3689,49.4417,49.3053,49.3144,57517.0
2019-04-24 14:30:00,54.22,54.33,54.21,54.31,50129.0,49.3144,49.4144,49.3053,49.3962,50129.0
2019-04-24 15:00:00,54.32,54.39,54.25,54.28,73672.0,49.4053,49.469,49.3416,49.3689,73672.0
2019-04-24 15:30:00,54.27,54.32,53.97,54.0,272360.0,49.3598,49.4053,49.087,49.1143,272360.0
2019-04-25 09:30:00,53.92,54.12,53.69,54.08,39825.0,49.0415,49.2234,48.8323,49.187,39825.0
2019-04-25 10:00:00,54.07,54.17,53.84,53.86,92089.0,49.1779,49.2689,48.9687,48.9869,92089.0
2019-04-25 10:30:00,53.81,54.03,53.72,54.03,46488.0,48.9414,49.1415,48.8596,49.1415,46488.0
2019-04-25 11:00:00,54.04,54.33,54.02,54.21,79468.0,49.1506,49.4144,49.1324,49.3053,79468.0
2019-04-25 11:30:00,54.23,54.49,54.21,54.46,32871.0,49.3234,49.5599,49.3053,49.5326,32871.0
2019-04-25 12:00:00,54.46,54.46,54.24,54.29,41478.0,49.5326,49.5326,49.3325,49.378,41478.0
2019-04-25 12:30:00,54.29,54.33,54.24,54.28,46061.0,49.378,49.4144,49.3325,49.3689,46061.0
2019-04-25 13:00:00,54.29,54.34,54.2,54.33,34419.0,49.378,49.4235,49.2962,49.4144,34419.0
2019-04-25 13:30:00,54.34,54.34,54.26,54.32,25506.0,49.4235,49.4235,49.3507,49.4053,25506.0
2019-04-25 14:00:00,54.31,54.45,54.3,54.38,34667.0,49.3962,49.5235,49.3871,49.4599,34667.0
2019-04-25 14:30:00,54.37,54.38,54.27,54.32,44898.0,49.4508,49.4599,49.3598,49.4053,44898.0
2019-04-25 15:00:00,54.32,54.34,54.18,54.34,54100.0,49.4053,49.4235,49.278,49.4235,54100.0
2019-04-25 15:30:00,54.34,54.36,54.16,54.18,147476.0,49.4235,49.4417,49.2598,49.278,147476.0
2019-04-26 09:30:00,54.17,54.41,53.59,54.22,83229.0,49.2689,49.4872,48.7414,49.3144,83229.0
2019-04-26 10:00:00,54.19,54.24,54.01,54.22,34913.0,49.2871,49.3325,49.1234,49.3144,34913.0
2019-04-26 10:30:00,54.21,54.24,54.05,54.13,34346.0,49.3053,49.3325,49.1597,49.2325,34346.0
2019-04-26 11:00:00,54.15,54.39,54.06,54.39,30934.0,49.2507,49.469,49.1688,49.469,30934.0
2019-04-26 11:30:00,54.4,54.43,54.28,54.35,32874.0,49.4781,49.5054,49.3689,49.4326,32874.0
2019-04-26 12:00:00,54.36,54.48,54.35,54.37,18934.0,49.4417,49.5508,49.4326,49.4508,18934.0
2019-04-26 12:30:00,54.36,54.46,54.35,54.42,21013.0,49.4417,49.5326,49.4326,49.4963,21013.0
2019-04-26 13:00:00,54.42,54.43,54.32,54.35,19038.0,49.4963,49.5054,49.4053,49.4326,19038.0
2019-04-26 13:30:00,54.35,54.43,54.34,54.4,30444.0,49.4326,49.5054,49.4235,49.4781,30444.0
2019-04-26 14:00:00,54.4,54.4,54.26,54.3,26666.0,49.4781,49.4781,49.3507,49.3871,26666.0
2019-04-26 14:30:00,54.3,54.34,54.27,54.32,24502.0,49.3871,49.4235,49.3598,49.4053,24502.0
2019-04-26 15:00:00,54.34,54.41,54.28,54.3,38692.0,49.4235,49.4872,49.3689,49.3871,38692.0
2019-04-26 15:30:00,54.29,54.53,54.28,54.53,203984.0,49.378,49.5963,49.3689,49.5963,203984.0
2019-04-29 09:30:00,54.66,55.2,54.62,55.05,66544.0,49.7145,50.2057,49.6782,50.0693,66544.0
2019-04-29 10:00:00,55.05,55.08,54.89,54.89,96450.0,50.0693,50.0965,49.9237,49.9237,96450.0
2019-04-29 10:30:00,54.91,55.01,54.91,54.93,73100.0,49.9419,50.0329,49.9419,49.9601,73100.0
2019-04-29 11:00:00,54.91,55.04,54.88,54.9,66846.0,49.9419,50.0602,49.9146,49.9328,66846.0
2019-04-29 11:30:00,54.9,55.01,54.86,54.98,44620.0,49.9328,50.0329,49.8964,50.0056,44620.0
2019-04-29 12:00:00,54.97,55.24,54.95,55.21,54831.0,49.9965,50.2421,49.9783,50.2148,54831.0
2019-04-29 12:30:00,55.25,55.39,55.23,55.36,33599.0,50.2512,50.3785,50.233,50.3512,33599.0
2019-04-29 13:00:00,55.36,55.41,55.17,55.2,38353.0,50.3512,50.3967,50.1784,50.2057,38353.0
2019-04-29 13:30:00,55.2,55.24,55.17,55.2,23527.0,50.2057,50.2421,50.1784,50.2057,23527.0
2019-04-29 14:00:00,55.19,55.21,55.11,55.12,29587.0,50.1966,50.2148,50.1238,50.1329,29587.0
2019-04-29 14:30:00,55.1,55.11,55.0,55.0,33033.0,50.1147,50.1238,50.0238,50.0238,33033.0
2019-04-29 15:00:00,55.0,55.16,54.99,55.04,96396.0,50.0238,50.1693,50.0147,50.0602,96396.0
2019-04-29 15:30:00,55.04,55.04,54.85,54.9,143181.0,50.0602,50.0602,49.8874,49.9328,143181.0
2019-04-30 09:30:00,54.94,55.1,54.67,54.78,27995.0,49.9692,50.1147,49.7236,49.8237,27995.0
2019-04-30 10:00:00,54.8,54.8,54.59,54.79,40588.0,49.8419,49.8419,49.6509,49.8328,40588.0
2019-04-30 10:30:00,54.76,54.93,54.74,54.79,81715.0,49.8055,49.9601,49.7873,49.8328,81715.0
2019-04-30 11:00:00,54.77,54.78,54.43,54.64,72979.0,49.8146,49.8237,49.5054,49.6964,72979.0
2019-04-30 11:30:00,54.64,54.8,54.57,54.76,37398.0,49.6964,49.8419,49.6327,49.8055,37398.0
2019-04-30 12:00:00,54.76,54.89,54.74,54.8,20485.0,49.8055,49.9237,49.7873,49.8419,20485.0
2019-04-30 12:30:00,54.8,55.0,54.69,54.72,45985.0,49.8419,50.0238,49.7418,49.7691,45985.0
2019-04-30 13:00:00,54.75,54.88,54.74,54.86,24702.0,49.7964,49.9146,49.7873,49.8964,24702.0
2019-04-30 13:30:00,54.86,54.94,54.85,54.92,54148.0,49.8964,49.9692,49.8874,49.951,54148.0
2019-04-30 14:00:00,54.93,54.95,54.82,54.88,82545.0,49.9601,49.9783,49.8601,49.9146,82545.0
2019-04-30 14:30:00,54.88,54.9,54.79,54.89,36127.0,49.9146,49.9328,49.8328,49.9237,36127.0
2019-04-30 15:00:00,54.88,54.92,54.76,54.77,73731.0,49.9146,49.951,49.8055,49.8146,73731.0
2019-04-30 15:30:00,54.77,54.93,54.76,54.89,157804.0,49.8146,49.9601,49.8055,49.9237,157804.0
2019-05-01 09:30:00,55.04,55.46,54.91,55.46,44448.0,50.0602,50.4422,49.9419,50.4422,44448.0
2019-05-01 10:00:00,55.46,55.51,55.17,55.18,65988.0,50.4422,50.4876,50.1784,50.1875,65988.0
2019-05-01 10:30:00,55.17,55.4,55.13,55.36,49345.0,50.1784,50.3876,50.142,50.3512,49345.0
2019-05-01 11:00:00,55.36,55.36,54.92,54.99,45020.0,50.3512,50.3512,49.951,50.0147,45020.0
2019-05-01 11:30:00,54.99,55.13,54.98,55.01,31923.0,50.0147,50.142,50.0056,50.0329,31923.0
2019-05-01 12:00:00,55.0,55.01,54.72,54.78,30690.0,50.0238,50.0329,49.7691,49.8237,30690.0
2019-05-01 12:30:00,54.77,54.77,54.54,54.73,33877.0,49.8146,49.8146,49.6054,49.7782,33877.0
2019-05-01 13:00:00,54.73,54.87,54.73,54.85,30631.0,49.7782,49.9055,49.7782,49.8874,30631.0
2019-05-01 13:30:00,54.85,54.94,54.82,54.93,30746.0,49.8874,49.9692,49.8601,49.9601,30746.0
2019-05-01 14:00:00,54.93,55.03,54.8,54.95,33841.0,49.9601,50.0511,49.8419,49.9783,33841.0
2019-05-01 14:30:00,54.96,55.3,54.96,55.19,49266.0,49.9874,50.2966,49.9874,50.1966,49266.0
2019-05-01 15:00:00,55.15,55.29,55.03,55.05,130160.0,50.1602,50.2875,50.0511,50.0693,130160.0
2019-05-01 15:30:00,55.03,55.03,54.45,54.46,250790.0,50.0511,50.0511,49.5235,49.5326,250790.0
2019-05-02 09:30:00,54.33,55.02,54.31,54.98,74326.0,49.4144,50.042,49.3962,50.0056,74326.0
2019-05-02 10:00:00,54.95,54.99,54.73,54.8,106457.0,49.9783,50.0147,49.7782,49.8419,106457.0
2019-05-02 10:30:00,54.8,54.92,54.56,54.56,58628.0,49.8419,49.951,49.6236,49.6236,58628.0
2019-05-02 11:00:00,54.52,54.75,54.28,54.3,59840.0,49.5872,49.7964,49.3689,49.3871,59840.0
2019-05-02 11:30:00,54.29,54.42,53.98,54.08,139347.0,49.378,49.4963,49.0961,49.187,139347.0
2019-05-02 12:00:00,54.1,54.37,54.04,54.35,42492.0,49.2052,49.4508,49.1506,49.4326,42492.0
2019-05-02 12:30:00,54.37,54.54,54.32,54.49,46138.0,49.4508,49.6054,49.4053,49.5599,46138.0
2019-05-02 13:00:00,54.52,54.69,54.44,54.59,28354.0,49.5872,49.7418,49.5144,49.6509,28354.0
2019-05-02 13:30:00,54.58,55.0,54.45,54.45,92641.0,49.6418,50.0238,49.5235,49.5235,92641.0
2019-05-02 14:00:00,54.45,54.66,54.42,54.51,63798.0,49.5235,49.7145,49.4963,49.5781,63798.0
2019-05-02 14:30:00,54.48,54.55,54.34,54.46,43935.0,49.5508,49.6145,49.4235,49.5326,43935.0
2019-05-02 15:00:00,54.46,54.71,54.46,54.65,66027.0,49.5326,49.76,49.5326,49.7054,66027.0
2019-05-02 15:30:00,54.65,54.65,54.45,54.56,220243.0,49.7054,49.7054,49.5235,49.6236,220243.0
2019-05-03 09:30:00,54.67,55.03,54.67,54.94,23231.0,49.7236,50.0511,49.7236,49.9692,23231.0
2019-05-03 10:00:00,54.91,55.09,54.73,55.09,81737.0,49.9419,50.1056,49.7782,50.1056,81737.0
2019-05-03 10:30:00,55.08,55.21,54.98,54.99,37791.0,50.0965,50.2148,50.0056,50.0147,37791.0
2019-05-03 11:00:00,55.0,55.08,54.84,54.9,31868.0,50.0238,50.0965,49.8783,49.9328,31868.0
2019-05-03 11:30:00,54.9,54.96,54.85,54.91,24433.0,49.9328,49.9874,49.8874,49.9419,24433.0
2019-05-03 12:00:00,54.91,54.95,54.88,54.92,20746.0,49.9419,49.9783,49.9146,49.951,20746.0
2019-05-03 12:30:00,54.93,54.96,54.79,54.8,29848.0,49.9601,49.9874,49.8328,49.8419,29848.0
2019-05-03 13:00:00,54.8,54.81,54.65,54.66,41113.0,49.8419,49.851,49.7054,49.7145,41113.0
2019-05-03 13:30:00,54.66,54.69,54.6,54.69,62934.0,49.7145,49.7418,49.66,49.7418,62934.0
2019-05-03 14:00:00,54.68,54.93,54.68,54.91,70975.0,49.7327,49.9601,49.7327,49.9419,70975.0
2019-05-03 14:30:00,54.9,54.95,54.84,54.91,38580.0,49.9328,49.9783,49.8783,49.9419,38580.0
2019-05-03 15:00:00,54.91,54.92,54.8,54.8,54075.0,49.9419,49.951,49.8419,49.8419,54075.0
2019-05-03 15:30:00,54.79,54.81,54.62,54.75,162739.0,49.8328,49.851,49.6782,49.7964,162739.0
2019-05-06 09:30:00,53.67,54.21,53.59,54.2,41703.0,48.8141,49.3053,48.7414,49.2962,41703.0
2019-05-06 10:00:00,54.2,54.35,54.06,54.21,43896.0,49.2962,49.4326,49.1688,49.3053,43896.0
2019-05-06 10:30:00,54.21,54.27,54.06,54.25,57059.0,49.3053,49.3598,49.1688,49.3416,57059.0
2019-05-06 11:00:00,54.24,54.7,54.14,54.7,41634.0,49.3325,49.7509,49.2416,49.7509,41634.0
2019-05-06 11:30:00,54.71,54.72,54.4,54.43,77274.0,49.76,49.7691,49.4781,49.5054,77274.0
2019-05-06 12:00:00,54.45,54.48,54.32,54.32,34632.0,49.5235,49.5508,49.4053,49.4053,34632.0
2019-05-06 12:30:00,54.31,54.48,54.3,54.35,36259.0,49.3962,49.5508,49.3871,49.4326,36259.0
2019-05-06 13:00:00,54.33,54.41,54.28,54.39,43264.0,49.4144,49.4872,49.3689,49.469,43264.0
2019-05-06 13:30:00,54.39,54.48,54.34,54.45,24463.0,49.469,49.5508,49.4235,49.5235,24463.0
2019-05-06 14:00:00,54.46,54.5,54.38,54.46,23568.0,49.5326,49.569,49.4599,49.5326,23568.0
2019-05-06 14:30:00,54.45,54.68,54.42,54.67,33511.0,49.5235,49.7327,49.4963,49.7236,33511.0
2019-05-06 15:00:00,54.67,54.74,54.57,54.69,56152.0,49.7236,49.7873,49.6327,49.7418,56152.0
2019-05-06 15:30:00,54.69,54.71,54.46,54.46,242381.0,49.7418,49.76,49.5326,49.5326,242381.0
2019-05-07 09:30:00,53.85,54.38,53.76,53.86,80843.0,48.9778,49.4599,48.896,48.9869,80843.0
2019-05-07 10:00:00,53.89,54.0,53.67,54.0,65504.0,49.0142,49.1143,48.8141,49.1143,65504.0
2019-05-07 10:30:00,54.0,54.01,53.76,53.78,71052.0,49.1143,49.1234,48.896,48.9142,71052.0
2019-05-07 11:00:00,53.78,54.04,53.71,53.76,149874.0,48.9142,49.1506,48.8505,48.896,149874.0
2019-05-07 11:30:00,53.76,53.91,53.72,53.89,155903.0,48.896,49.0324,48.8596,49.0142,155903.0
2019-05-07 12:00:00,53.89,54.13,53.81,54.1,53306.0,49.0142,49.2325,48.9414,49.2052,53306.0
2019-05-07 12:30:00,54.11,54.13,53.84,53.84,46703.0,49.2143,49.2325,48.9687,48.9687,46703.0
2019-05-07 13:00:00,53.84,53.86,53.55,53.65,131885.0,48.9687,48.9869,48.705,48.7959,131885.0
2019-05-07 13:30:00,53.64,53.8,53.55,53.61,139440.0,48.7868,48.9324,48.705,48.7595,139440.0
2019-05-07 14:00:00,53.63,53.78,53.52,53.65,77366.0,48.7777,48.9142,48.6777,48.7959,77366.0
2019-05-07 14:30:00,53.66,53.72,53.46,53.7,68561.0,48.805,48.8596,48.6231,48.8414,68561.0
2019-05-07 15:00:00,53.69,53.81,53.58,53.66,113115.0,48.8323,48.9414,48.7323,48.805,113115.0
2019-05-07 15:30:00,53.66,53.77,53.44,53.63,432911.0,48.805,48.9051,48.6049,48.7777,432911.0
2019-05-08 09:30:00,54.0,54.99,52.88,54.02,226453.0,49.1143,50.0147,48.0956,49.1324,226453.0
2019-05-08 10:00:00,54.03,54.87,53.99,54.87,160113.0,49.1415,49.9055,49.1052,49.9055,160113.0
2019-05-08 10:30:00,54.86,54.92,54.25,54.52,198496.0,49.8964,49.951,49.3416,49.5872,198496.0
2019-05-08 11:00:00,54.52,54.83,54.46,54.62,194358.0,49.5872,49.8692,49.5326,49.6782,194358.0
2019-05-08 11:30:00,54.62,54.62,54.27,54.33,139257.0,49.6782,49.6782,49.3598,49.4144,139257.0
2019-05-08 12:00:00,54.34,54.34,53.88,53.93,49744.0,49.4235,49.4235,49.0051,49.0506,49744.0
2019-05-08 12:30:00,53.91,54.1,53.8,53.98,65987.0,49.0324,49.2052,48.9324,49.0961,65987.0
2019-05-08 13:00:00,53.98,54.02,53.83,54.01,98850.0,49.0961,49.1324,48.9596,49.1234,98850.0
2019-05-08 13:30:00,54.01,54.12,53.96,54.07,239710.0,49.1234,49.2234,49.0779,49.1779,239710.0
2019-05-08 14:00:00,54.06,54.09,53.94,54.01,81730.0,49.1688,49.1961,49.0597,49.1234,81730.0
2019-05-08 14:30:00,54.01,54.06,53.94,54.02,74187.0,49.1234,49.1688,49.0597,49.1324,74187.0
2019-05-08 15:00:00,54.03,54.11,53.96,54.07,157009.0,49.1415,49.2143,49.0779,49.1779,157009.0
2019-05-08 15:30:00,54.08,54.13,53.56,53.68,410639.0,49.187,49.2325,48.7141,48.8232,410639.0
2019-05-09 09:30:00,52.91,53.02,52.5,52.71,199115.0,48.1229,48.2229,47.75,47.941,199115.0
2019-05-09 10:00:00,52.69,52.87,52.65,52.78,201827.0,47.9228,48.0865,47.8864,48.0046,201827.0
2019-05-09 10:30:00,52.75,52.99,52.63,52.77,140508.0,47.9774,48.1956,47.8682,47.9955,140508.0
2019-05-09 11:00:00,52.73,53.02,52.73,52.79,147308.0,47.9592,48.2229,47.9592,48.0137,147308.0
2019-05-09 11:30:00,52.8,53.39,52.79,53.3,72913.0,48.0228,48.5594,48.0137,48.4776,72913.0
2019-05-09 12:00:00,53.31,53.62,53.22,53.45,94251.0,48.4867,48.7686,48.4048,48.614,94251.0
2019-05-09 12:30:00,53.47,53.8,53.45,53.52,67513.0,48.6322,48.9324,48.614,48.6777,67513.0
2019-05-09 13:00:00,53.55,53.7,53.46,53.52,84650.0,48.705,48.8414,48.6231,48.6777,84650.0
2019-05-09 13:30:00,53.51,53.78,53.49,53.68,129302.0,48.6686,48.9142,48.6504,48.8232,129302.0
2019-05-09 14:00:00,53.67,53.71,53.45,53.59,90278.0,48.8141,48.8505,48.614,48.7414,90278.0
2019-05-09 14:30:00,53.59,53.65,53.22,53.25,69434.0,48.7414,48.7959,48.4048,48.4321,69434.0
2019-05-09 15:00:00,53.24,53.38,53.07,53.36,111559.0,48.423,48.5504,48.2684,48.5322,111559.0
2019-05-09 15:30:00,53.37,53.61,53.37,53.56,216930.0,48.5413,48.7595,48.5413,48.7141,216930.0
2019-05-10 09:30:00,53.3,53.61,53.18,53.37,30276.0,48.4776,48.7595,48.3684,48.5413,30276.0
2019-05-10 10:00:00,53.36,53.48,53.15,53.17,39538.0,48.5322,48.6413,48.3412,48.3594,39538.0
2019-05-10 10:30:00,53.15,53.2,52.81,52.95,31289.0,48.3412,48.3866,48.0319,48.1593,31289.0
2019-05-10 11:00:00,52.95,53.35,52.87,53.23,47972.0,48.1593,48.5231,48.0865,48.4139,47972.0
2019-05-10 11:30:00,53.22,53.33,53.05,53.2,24595.0,48.4048,48.5049,48.2502,48.3866,24595.0
2019-05-10 12:00:00,53.24,53.52,53.18,53.52,21093.0,48.423,48.6777,48.3684,48.6777,21093.0
2019-05-10 12:30:00,53.48,53.67,53.44,53.5,39476.0,48.6413,48.8141,48.6049,48.6595,39476.0
2019-05-10 13:00:00,53.51,53.82,53.48,53.68,58037.0,48.6686,48.9505,48.6413,48.8232,58037.0
2019-05-10 13:30:00,53.72,53.97,53.69,53.84,39046.0,48.8596,49.087,48.8323,48.9687,39046.0
2019-05-10 14:00:00,53.83,53.99,53.76,53.88,55799.0,48.9596,49.1052,48.896,49.0051,55799.0
2019-05-10 14:30:00,53.87,54.09,53.76,53.95,46530.0,48.996,49.1961,48.896,49.0688,46530.0
2019-05-10 15:00:00,53.97,54.1,53.85,53.99,108920.0,49.087,49.2052,48.9778,49.1052,108920.0
2019-05-10 15:30:00,53.98,54.01,53.69,53.99,196460.0,49.0961,49.1234,48.8323,49.1052,196460.0
2019-05-13 09:30:00,52.94,53.07,52.69,52.87,110213.0,48.1502,48.2684,47.9228,48.0865,110213.0
2019-05-13 10:00:00,52.85,52.86,52.52,52.67,118790.0,48.0683,48.0774,47.7682,47.9046,118790.0
2019-05-13 10:30:00,52.62,52.85,52.42,52.61,65843.0,47.8591,48.0683,47.6772,47.85,65843.0
2019-05-13 11:00:00,52.64,52.64,52.36,52.5,99527.0,47.8773,47.8773,47.6226,47.75,99527.0
2019-05-13 11:30:00,52.5,52.55,52.34,52.53,40265.0,47.75,47.7954,47.6044,47.7773,40265.0
2019-05-13 12:00:00,52.54,52.56,52.18,52.2,117895.0,47.7864,47.8045,47.4589,47.4771,117895.0
2019-05-13 12:30:00,52.22,52.27,52.02,52.2,190256.0,47.4953,47.5408,47.3134,47.4771,190256.0
2019-05-13 13:00:00,52.2,52.23,52.04,52.17,140565.0,47.4771,47.5044,47.3316,47.4498,140565.0
2019-05-13 13:30:00,52.17,52.39,52.15,52.35,70060.0,47.4498,47.6499,47.4316,47.6135,70060.0
2019-05-13 14:00:00,52.35,52.55,52.2,52.46,223012.0,47.6135,47.7954,47.4771,47.7136,223012.0
2019-05-13 14:30:00,52.47,52.57,52.34,52.45,60360.0,47.7227,47.8136,47.6044,47.7045,60360.0
2019-05-13 15:00:00,52.46,52.56,52.24,52.31,89721.0,47.7136,47.8045,47.5135,47.5772,89721.0
2019-05-13 15:30:00,52.31,52.34,52.11,52.23,362722.0,47.5772,47.6044,47.3953,47.5044,362722.0
2019-05-14 09:30:00,52.34,52.9,52.24,52.65,51411.0,47.6044,48.1138,47.5135,47.8864,51411.0
2019-05-14 10:00:00,52.69,52.93,52.64,52.83,67725.0,47.9228,48.1411,47.8773,48.0501,67725.0
2019-05-14 10:30:00,52.83,52.9,52.61,52.66,40468.0,48.0501,48.1138,47.85,47.8955,40468.0
2019-05-14 11:00:00,52.66,53.2,52.65,53.17,104372.0,47.8955,48.3866,47.8864,48.3594,104372.0
2019-05-14 11:30:00,53.18,53.41,52.91,53.25,269305.0,48.3684,48.5776,48.1229,48.4321,269305.0
2019-05-14 12:00:00,53.26,53.3,53.11,53.24,30295.0,48.4412,48.4776,48.3048,48.423,30295.0
2019-05-14 12:30:00,53.23,53.35,53.2,53.29,29106.0,48.4139,48.5231,48.3866,48.4685,29106.0
2019-05-14 13:00:00,53.29,53.63,53.29,53.48,125264.0,48.4685,48.7777,48.4685,48.6413,125264.0
2019-05-14 13:30:00,53.49,53.52,53.38,53.4,64329.0,48.6504,48.6777,48.5504,48.5685,64329.0
2019-05-14 14:00:00,53.39,53.56,53.3,53.51,102602.0,48.5594,48.7141,48.4776,48.6686,102602.0
2019-05-14 14:30:00,53.51,53.58,53.28,53.32,102819.0,48.6686,48.7323,48.4594,48.4958,102819.0
2019-05-14 15:00:00,53.31,53.45,53.23,53.24,95996.0,48.4867,48.614,48.4139,48.423,95996.0
2019-05-14 15:30:00,53.23,53.24,52.99,53.18,237674.0,48.4139,48.423,48.1956,48.3684,237674.0
2019-05-15 09:30:00,52.51,52.64,52.08,52.62,50499.0,47.7591,47.8773,47.368,47.8591,50499.0
2019-05-15 10:00:00,52.57,52.62,52.12,52.54,77776.0,47.8136,47.8591,47.4044,47.7864,77776.0
2019-05-15 10:30:00,52.53,52.72,52.43,52.57,101582.0,47.7773,47.9501,47.6863,47.8136,101582.0
2019-05-15 11:00:00,52.59,52.78,52.5,52.74,26847.0,47.8318,48.0046,47.75,47.9683,26847.0
2019-05-15 11:30:00,52.73,53.0,52.67,52.96,48996.0,47.9592,48.2047,47.9046,48.1684,48996.0
2019-05-15 12:00:00,52.97,53.03,52.75,52.81,20149.0,48.1774,48.232,47.9774,48.0319,20149.0
2019-05-15 12:30:00,52.82,52.88,52.71,52.75,18902.0,48.041,48.0956,47.941,47.9774,18902.0
2019-05-15 13:00:00,52.76,52.8,52.63,52.64,18239.0,47.9864,48.0228,47.8682,47.8773,18239.0
2019-05-15 13:30:00,52.65,52.78,52.65,52.76,21544.0,47.8864,48.0046,47.8864,47.9864,21544.0
2019-05-15 14:00:00,52.75,52.83,52.65,52.7,31404.0,47.9774,48.0501,47.8864,47.9319,31404.0
2019-05-15 14:30:00,52.7,52.74,52.6,52.67,34064.0,47.9319,47.9683,47.8409,47.9046,34064.0
2019-05-15 15:00:00,52.67,52.86,52.63,52.86,89602.0,47.9046,48.0774,47.8682,48.0774,89602.0
2019-05-15 15:30:00,52.86,52.93,52.75,52.76,244472.0,48.0774,48.1411,47.9774,47.9864,244472.0
2019-05-16 09:30:00,53.13,53.57,52.99,53.55,45007.0,48.323,48.7232,48.1956,48.705,45007.0
2019-05-16 10:00:00,53.54,53.75,53.51,53.7,95367.0,48.6959,48.8869,48.6686,48.8414,95367.0
2019-05-16 10:30:00,53.7,53.73,53.49,53.6,205065.0,48.8414,48.8687,48.6504,48.7504,205065.0
2019-05-16 11:00:00,53.6,53.62,53.4,53.6,27460.0,48.7504,48.7686,48.5685,48.7504,27460.0
2019-05-16 11:30:00,53.6,53.78,53.55,53.6,52093.0,48.7504,48.9142,48.705,48.7504,52093.0
2019-05-16 12:00:00,53.59,53.71,53.52,53.69,39836.0,48.7414,48.8505,48.6777,48.8323,39836.0
2019-05-16 12:30:00,53.68,53.72,53.62,53.68,16474.0,48.8232,48.8596,48.7686,48.8232,16474.0
2019-05-16 13:00:00,53.69,53.78,53.62,53.78,21248.0,48.8323,48.9142,48.7686,48.9142,21248.0
2019-05-16 13:30:00,53.77,53.78,53.62,53.63,29050.0,48.9051,48.9142,48.7686,48.7777,29050.0
2019-05-16 14:00:00,53.61,53.8,53.53,53.8,126689.0,48.7595,48.9324,48.6868,48.9324,126689.0
2019-05-16 14:30:00,53.8,53.82,53.64,53.71,62433.0,48.9324,48.9505,48.7868,48.8505,62433.0
2019-05-16 15:00:00,53.72,53.74,53.48,53.63,37627.0,48.8596,48.8778,48.6413,48.7777,37627.0
2019-05-16 15:30:00,53.63,53.67,53.45,53.6,152926.0,48.7777,48.8141,48.614,48.7504,152926.0
2019-05-17 09:30:00,52.89,53.16,52.34,52.83,56300.0,48.1047,48.3503,47.6044,48.0501,56300.0
2019-05-17 10:00:00,52.83,53.21,52.83,53.21,131996.0,48.0501,48.3957,48.0501,48.3957,131996.0
2019-05-17 10:30:00,53.19,53.45,53.04,53.4,28404.0,48.3775,48.614,48.2411,48.5685,28404.0
2019-05-17 11:00:00,53.41,53.55,53.39,53.4,19863.0,48.5776,48.705,48.5594,48.5685,19863.0
2019-05-17 11:30:00,53.41,53.48,53.3,53.41,155923.0,48.5776,48.6413,48.4776,48.5776,155923.0
2019-05-17 12:00:00,53.4,53.4,53.22,53.25,22666.0,48.5685,48.5685,48.4048,48.4321,22666.0
2019-05-17 12:30:00,53.23,53.4,53.21,53.36,18064.0,48.4139,48.5685,48.3957,48.5322,18064.0
2019-05-17 13:00:00,53.35,53.37,53.25,53.25,15588.0,48.5231,48.5413,48.4321,48.4321,15588.0
2019-05-17 13:30:00,53.24,53.29,53.18,53.23,28419.0,48.423,48.4685,48.3684,48.4139,28419.0
2019-05-17 14:00:00,53.21,53.24,53.1,53.12,17919.0,48.3957,48.423,48.2957,48.3139,17919.0
2019-05-17 14:30:00,53.11,53.33,53.07,53.32,37464.0,48.3048,48.5049,48.2684,48.4958,37464.0
2019-05-17 15:00:00,53.32,53.36,52.98,53.05,100914.0,48.4958,48.5322,48.1865,48.2502,100914.0
2019-05-17 15:30:00,53.05,53.16,52.89,53.04,231587.0,48.2502,48.3503,48.1047,48.2411,231587.0
2019-05-20 09:30:00,52.93,53.28,52.74,53.23,23870.0,48.1411,48.4594,47.9683,48.4139,23870.0
2019-05-20 10:00:00,53.2,53.63,53.2,53.56,52193.0,48.3866,48.7777,48.3866,48.7141,52193.0
2019-05-20 10:30:00,53.52,53.73,53.47,53.61,72337.0,48.6777,48.8687,48.6322,48.7595,72337.0
2019-05-20 11:00:00,53.62,53.73,53.51,53.53,90325.0,48.7686,48.8687,48.6686,48.6868,90325.0
2019-05-20 11:30:00,53.61,53.62,53.48,53.54,62791.0,48.7595,48.7686,48.6413,48.6959,62791.0
2019-05-20 12:00:00,53.57,53.62,53.43,53.6,51545.0,48.7232,48.7686,48.5958,48.7504,51545.0
2019-05-20 12:30:00,53.6,53.64,53.53,53.55,34084.0,48.7504,48.7868,48.6868,48.705,34084.0
2019-05-20 13:00:00,53.55,53.58,53.48,53.57,19619.0,48.705,48.7323,48.6413,48.7232,19619.0
2019-05-20 13:30:00,53.56,53.7,53.55,53.6,38362.0,48.7141,48.8414,48.705,48.7504,38362.0
2019-05-20 14:00:00,53.58,53.6,53.46,53.48,19254.0,48.7323,48.7504,48.6231,48.6413,19254.0
2019-05-20 14:30:00,53.49,53.54,53.39,53.45,24194.0,48.6504,48.6959,48.5594,48.614,24194.0
2019-05-20 15:00:00,53.44,53.48,53.31,53.41,48680.0,48.6049,48.6413,48.4867,48.5776,48680.0
2019-05-20 15:30:00,53.39,53.58,53.39,53.45,198931.0,48.5594,48.7323,48.5594,48.614,198931.0
2019-05-21 09:30:00,53.73,54.16,53.62,53.97,23681.0,48.8687,49.2598,48.7686,49.087,23681.0
2019-05-21 10:00:00,53.97,54.04,53.86,53.95,20985.0,49.087,49.1506,48.9869,49.0688,20985.0
2019-05-21 10:30:00,53.97,54.2,53.95,54.13,42046.0,49.087,49.2962,49.0688,49.2325,42046.0
2019-05-21 11:00:00,54.14,54.19,54.05,54.1,108697.0,49.2416,49.2871,49.1597,49.2052,108697.0
2019-05-21 11:30:00,54.09,54.2,53.94,53.98,68922.0,49.1961,49.2962,49.0597,49.0961,68922.0
2019-05-21 12:00:00,53.99,54.09,53.99,54.09,27310.0,49.1052,49.1961,49.1052,49.1961,27310.0
2019-05-21 12:30:00,54.09,54.11,53.99,54.07,20790.0,49.1961,49.2143,49.1052,49.1779,20790.0
2019-05-21 13:00:00,54.08,54.11,54.01,54.08,37697.0,49.187,49.2143,49.1234,49.187,37697.0
2019-05-21 13:30:00,54.08,54.09,54.03,54.05,20000.0,49.187,49.1961,49.1415,49.1597,20000.0
2019-05-21 14:00:00,54.05,54.12,54.0,54.06,51735.0,49.1597,49.2234,49.1143,49.1688,51735.0
2019-05-21 14:30:00,54.06,54.13,54.05,54.1,41188.0,49.1688,49.2325,49.1597,49.2052,41188.0
2019-05-21 15:00:00,54.11,54.23,54.09,54.16,136877.0,49.2143,49.3234,49.1961,49.2598,136877.0
2019-05-21 15:30:00,54.16,54.22,53.89,54.01,378475.0,49.2598,49.3144,49.0142,49.1234,378475.0
2019-05-22 09:30:00,53.76,53.81,53.54,53.76,30020.0,48.896,48.9414,48.6959,48.896,30020.0
2019-05-22 10:00:00,53.79,53.9,53.66,53.9,75252.0,48.9233,49.0233,48.805,49.0233,75252.0
2019-05-22 10:30:00,53.89,53.9,53.4,53.61,71251.0,49.0142,49.0233,48.5685,48.7595,71251.0
2019-05-22 11:00:00,53.59,53.77,53.45,53.77,45117.0,48.7414,48.9051,48.614,48.9051,45117.0
2019-05-22 11:30:00,53.8,53.8,53.56,53.67,26677.0,48.9324,48.9324,48.7141,48.8141,26677.0
2019-05-22 12:00:00,53.67,53.67,53.53,53.56,19607.0,48.8141,48.8141,48.6868,48.7141,19607.0
2019-05-22 12:30:00,53.58,53.59,53.44,53.46,22743.0,48.7323,48.7414,48.6049,48.6231,22743.0
2019-05-22 13:00:00,53.45,53.52,53.41,53.47,19866.0,48.614,48.6777,48.5776,48.6322,19866.0
2019-05-22 13:30:00,53.47,53.66,53.45,53.64,22305.0,48.6322,48.805,48.614,48.7868,22305.0
2019-05-22 14:00:00,53.64,53.66,53.53,53.64,15891.0,48.7868,48.805,48.6868,48.7868,15891.0
2019-05-22 14:30:00,53.66,53.75,53.61,53.65,44297.0,48.805,48.8869,48.7595,48.7959,44297.0
2019-05-22 15:00:00,53.65,53.74,53.54,53.73,71866.0,48.7959,48.8778,48.6959,48.8687,71866.0
2019-05-22 15:30:00,53.73,53.78,53.58,53.6,137980.0,48.8687,48.9142,48.7323,48.7504,137980.0
2019-05-23 09:30:00,52.87,53.06,52.6,52.63,132123.0,48.0865,48.2593,47.8409,47.8682,132123.0
2019-05-23 10:00:00,52.64,52.69,52.5,52.67,38085.0,47.8773,47.9228,47.75,47.9046,38085.0
2019-05-23 10:30:00,52.66,52.94,52.61,52.91,152163.0,47.8955,48.1502,47.85,48.1229,152163.0
2019-05-23 11:00:00,52.9,52.97,52.75,52.92,108630.0,48.1138,48.1774,47.9774,48.132,108630.0
2019-05-23 11:30:00,52.9,52.93,52.64,52.72,149979.0,48.1138,48.1411,47.8773,47.9501,149979.0
2019-05-23 12:00:00,52.72,52.83,52.63,52.66,131870.0,47.9501,48.0501,47.8682,47.8955,131870.0
2019-05-23 12:30:00,52.66,52.8,52.55,52.62,208599.0,47.8955,48.0228,47.7954,47.8591,208599.0
2019-05-23 13:00:00,52.61,52.7,52.5,52.65,45526.0,47.85,47.9319,47.75,47.8864,45526.0
2019-05-23 13:30:00,52.64,52.66,52.56,52.61,34593.0,47.8773,47.8955,47.8045,47.85,34593.0
2019-05-23 14:00:00,52.62,52.67,52.56,52.6,85814.0,47.8591,47.9046,47.8045,47.8409,85814.0
2019-05-23 14:30:00,52.6,52.62,52.47,52.51,100270.0,47.8409,47.8591,47.7227,47.7591,100270.0
2019-05-23 15:00:00,52.52,52.71,52.4,52.7,158168.0,47.7682,47.941,47.659,47.9319,158168.0
2019-05-23 15:30:00,52.7,52.79,52.58,52.76,322843.0,47.9319,48.0137,47.8227,47.9864,322843.0
2019-05-24 09:30:00,53.15,53.32,52.97,53.1,56190.0,48.3412,48.4958,48.1774,48.2957,56190.0
2019-05-24 10:00:00,53.11,53.15,52.94,52.95,43370.0,48.3048,48.3412,48.1502,48.1593,43370.0
2019-05-24 10:30:00,52.97,53.13,52.9,53.03,57886.0,48.1774,48.323,48.1138,48.232,57886.0
2019-05-24 11:00:00,53.03,53.2,53.02,53.18,83999.0,48.232,48.3866,48.2229,48.3684,83999.0
2019-05-24 11:30:00,53.19,53.21,53.12,53.17,26246.0,48.3775,48.3957,48.3139,48.3594,26246.0
2019-05-24 12:00:00,53.16,53.23,53.12,53.19,34785.0,48.3503,48.4139,48.3139,48.3775,34785.0
2019-05-24 12:30:00,53.19,53.29,53.17,53.23,89835.0,48.3775,48.4685,48.3594,48.4139,89835.0
2019-05-24 13:00:00,53.23,53.23,53.11,53.12,40758.0,48.4139,48.4139,48.3048,48.3139,40758.0
2019-05-24 13:30:00,53.13,53.17,53.05,53.07,45109.0,48.323,48.3594,48.2502,48.2684,45109.0
2019-05-24 14:00:00,53.07,53.12,52.99,53.07,46804.0,48.2684,48.3139,48.1956,48.2684,46804.0
2019-05-24 14:30:00,53.07,53.13,53.07,53.09,30940.0,48.2684,48.323,48.2684,48.2866,30940.0
2019-05-24 15:00:00,53.09,53.17,53.09,53.15,92377.0,48.2866,48.3594,48.2866,48.3412,92377.0
2019-05-24 15:30:00,53.15,53.27,53.1,53.16,205429.0,48.3412,48.4503,48.2957,48.3503,205429.0
2019-05-28 09:30:00,53.1,53.37,52.91,53.34,107347.0,48.2957,48.5413,48.1229,48.514,107347.0
2019-05-28 10:00:00,53.33,53.44,53.2,53.43,41096.0,48.5049,48.6049,48.3866,48.5958,41096.0
2019-05-28 10:30:00,53.41,53.43,53.08,53.09,38979.0,48.5776,48.5958,48.2775,48.2866,38979.0
2019-05-28 11:00:00,53.08,53.39,53.08,53.31,25817.0,48.2775,48.5594,48.2775,48.4867,25817.0
2019-05-28 11:30:00,53.29,53.3,53.05,53.2,33467.0,48.4685,48.4776,48.2502,48.3866,33467.0
2019-05-28 12:00:00,53.2,53.38,53.2,53.33,17896.0,48.3866,48.5504,48.3866,48.5049,17896.0
2019-05-28 12:30:00,53.33,53.4,53.27,53.3,18157.0,48.5049,48.5685,48.4503,48.4776,18157.0
2019-05-28 13:00:00,53.31,53.34,53.23,53.26,22758.0,48.4867,48.514,48.4139,48.4412,22758.0
2019-05-28 13:30:00,53.27,53.27,53.05,53.07,48301.0,48.4503,48.4503,48.2502,48.2684,48301.0
2019-05-28 14:00:00,53.08,53.08,52.92,53.0,38479.0,48.2775,48.2775,48.132,48.2047,38479.0
2019-05-28 14:30:00,52.99,53.01,52.86,52.91,39028.0,48.1956,48.2138,48.0774,48.1229,39028.0
2019-05-28 15:00:00,52.9,52.97,52.82,52.91,68413.0,48.1138,48.1774,48.041,48.1229,68413.0
2019-05-28 15:30:00,52.91,52.95,52.78,52.83,223297.0,48.1229,48.1593,48.0046,48.0501,223297.0
2019-05-29 09:30:00,52.47,52.56,52.3,52.48,64284.0,47.7227,47.8045,47.5681,47.7318,64284.0
2019-05-29 10:00:00,52.48,52.81,52.41,52.81,44507.0,47.7318,48.0319,47.6681,48.0319,44507.0
2019-05-29 10:30:00,52.81,52.83,52.44,52.49,50616.0,48.0319,48.0501,47.6954,47.7409,50616.0
2019-05-29 11:00:00,52.47,52.63,52.38,52.38,68604.0,47.7227,47.8682,47.6408,47.6408,68604.0
2019-05-29 11:30:00,52.38,52.4,51.97,52.12,159846.0,47.6408,47.659,47.2679,47.4044,159846.0
2019-05-29 12:00:00,52.13,52.33,52.12,52.3,92478.0,47.4134,47.5954,47.4044,47.5681,92478.0
2019-05-29 12:30:00,52.3,52.35,52.22,52.24,64743.0,47.5681,47.6135,47.4953,47.5135,64743.0
2019-05-29 13:00:00,52.25,52.43,52.25,52.42,43450.0,47.5226,47.6863,47.5226,47.6772,43450.0
2019-05-29 13:30:00,52.41,52.47,52.33,52.33,36537.0,47.6681,47.7227,47.5954,47.5954,36537.0
2019-05-29 14:00:00,52.33,52.46,52.33,52.43,41746.0,47.5954,47.7136,47.5954,47.6863,41746.0
2019-05-29 14:30:00,52.42,52.42,52.2,52.34,96911.0,47.6772,47.6772,47.4771,47.6044,96911.0
2019-05-29 15:00:00,52.34,52.51,52.3,52.45,90923.0,47.6044,47.7591,47.5681,47.7045,90923.0
2019-05-29 15:30:00,52.45,52.65,52.42,52.52,230767.0,47.7045,47.8864,47.6772,47.7682,230767.0
2019-05-30 09:30:00,52.72,53.19,52.58,53.19,23891.0,47.9592,48.3868,47.8319,48.3868,23891.0
2019-05-30 10:00:00,53.18,53.19,52.67,52.69,49136.0,48.3777,48.3868,47.9137,47.9319,49136.0
2019-05-30 10:30:00,52.68,52.74,52.36,52.47,80507.0,47.9228,47.9774,47.6317,47.7318,80507.0
2019-05-30 11:00:00,52.47,52.6,52.35,52.45,65845.0,47.7318,47.8501,47.6226,47.7136,65845.0
2019-05-30 11:30:00,52.46,52.46,52.33,52.45,28886.0,47.7227,47.7227,47.6044,47.7136,28886.0
2019-05-30 12:00:00,52.47,52.52,52.37,52.51,30095.0,47.7318,47.7773,47.6408,47.7682,30095.0
2019-05-30 12:30:00,52.51,52.59,52.49,52.5,35893.0,47.7682,47.841,47.75,47.7591,35893.0
2019-05-30 13:00:00,52.51,52.53,52.34,52.37,29093.0,47.7682,47.7864,47.6135,47.6408,29093.0
2019-05-30 13:30:00,52.37,52.41,52.25,52.41,46036.0,47.6408,47.6772,47.5317,47.6772,46036.0
2019-05-30 14:00:00,52.41,52.48,52.19,52.23,53829.0,47.6772,47.7409,47.4771,47.5135,53829.0
2019-05-30 14:30:00,52.22,52.24,52.01,52.19,55723.0,47.5044,47.5226,47.3133,47.4771,55723.0
2019-05-30 15:00:00,52.19,52.32,52.12,52.3,55661.0,47.4771,47.5953,47.4134,47.5772,55661.0
2019-05-30 15:30:00,52.29,52.49,52.26,52.37,128549.0,47.5681,47.75,47.5408,47.6408,128549.0
2019-05-31 09:30:00,51.52,51.52,51.01,51.26,99345.0,46.8676,46.8676,46.4036,46.6311,99345.0
2019-05-31 10:00:00,51.2,51.57,51.18,51.53,168619.0,46.5765,46.9131,46.5583,46.8767,168619.0
2019-05-31 10:30:00,51.54,51.73,51.5,51.66,154078.0,46.8858,47.0586,46.8494,46.9949,154078.0
2019-05-31 11:00:00,51.63,51.87,51.63,51.85,64529.0,46.9677,47.186,46.9677,47.1678,64529.0
2019-05-31 11:30:00,51.84,51.9,51.71,51.75,30003.0,47.1587,47.2133,47.0404,47.0768,30003.0
2019-05-31 12:00:00,51.74,51.8,51.69,51.73,25938.0,47.0677,47.1223,47.0222,47.0586,25938.0
2019-05-31 12:30:00,51.73,51.81,51.62,51.68,36356.0,47.0586,47.1314,46.9586,47.0131,36356.0
2019-05-31 13:00:00,51.69,51.79,51.63,51.77,57636.0,47.0222,47.1132,46.9677,47.095,57636.0
2019-05-31 13:30:00,51.77,51.77,51.56,51.62,150375.0,47.095,47.095,46.904,46.9586,150375.0
2019-05-31 14:00:00,51.62,51.64,51.2,51.23,277847.0,46.9586,46.9768,46.5765,46.6038,277847.0
2019-05-31 14:30:00,51.23,51.39,51.15,51.23,130063.0,46.6038,46.7493,46.531,46.6038,130063.0
2019-05-31 15:00:00,51.23,51.25,51.05,51.1,294776.0,46.6038,46.622,46.44,46.4855,294776.0
2019-05-31 15:30:00,51.09,51.11,50.91,50.94,316492.0,46.4764,46.4946,46.3127,46.34,316492.0
2019-06-03 09:30:00,50.89,51.3,50.78,51.1,31511.0,46.2945,46.6675,46.1944,46.4855,31511.0
2019-06-03 10:00:00,51.11,51.7,51.02,51.63,50051.0,46.4946,47.0313,46.4127,46.9677,50051.0
2019-06-03 10:30:00,51.66,51.94,51.64,51.72,92886.0,46.9949,47.2497,46.9768,47.0495,92886.0
2019-06-03 11:00:00,51.73,51.74,51.37,51.46,35319.0,47.0586,47.0677,46.7311,46.813,35319.0
2019-06-03 11:30:00,51.47,51.58,51.47,51.48,30547.0,46.8221,46.9222,46.8221,46.8312,30547.0
2019-06-03 12:00:00,51.5,51.53,51.38,51.39,29340.0,46.8494,46.8767,46.7402,46.7493,29340.0
2019-06-03 12:30:00,51.4,51.53,51.34,51.45,20209.0,46.7584,46.8767,46.7038,46.8039,20209.0
2019-06-03 13:00:00,51.44,51.69,51.33,51.51,27447.0,46.7948,47.0222,46.6947,46.8585,27447.0
2019-06-03 13:30:00,51.51,51.72,51.37,51.7,19804.0,46.8585,47.0495,46.7311,47.0313,19804.0
2019-06-03 14:00:00,51.72,51.77,51.58,51.6,61806.0,47.0495,47.095,46.9222,46.9404,61806.0
2019-06-03 14:30:00,51.64,51.65,51.56,51.61,47532.0,46.9768,46.9858,46.904,46.9495,47532.0
2019-06-03 15:00:00,51.61,51.7,51.46,51.54,53494.0,46.9495,47.0313,46.813,46.8858,53494.0
2019-06-03 15:30:00,51.52,51.75,51.43,51.68,188348.0,46.8676,47.0768,46.7857,47.0131,188348.0
2019-06-04 09:30:00,52.84,52.86,52.46,52.82,181486.0,48.0684,48.0866,47.7227,48.0502,181486.0
2019-06-04 10:00:00,52.85,53.32,52.77,53.25,214708.0,48.0775,48.505,48.0047,48.4414,214708.0
2019-06-04 10:30:00,53.27,53.32,53.07,53.25,120029.0,48.4596,48.505,48.2776,48.4414,120029.0
2019-06-04 11:00:00,53.23,53.48,53.22,53.42,96530.0,48.4232,48.6506,48.4141,48.596,96530.0
2019-06-04 11:30:00,53.41,53.64,53.33,53.57,54090.0,48.5869,48.7961,48.5141,48.7325,54090.0
2019-06-04 12:00:00,53.57,53.58,53.39,53.47,90864.0,48.7325,48.7416,48.5687,48.6415,90864.0
2019-06-04 12:30:00,53.48,53.72,53.46,53.69,226230.0,48.6506,48.8689,48.6324,48.8416,226230.0
2019-06-04 13:00:00,53.69,53.78,53.54,53.71,162564.0,48.8416,48.9235,48.7052,48.8598,162564.0
2019-06-04 13:30:00,53.72,53.92,53.7,53.92,73767.0,48.8689,49.0509,48.8507,49.0509,73767.0
2019-06-04 14:00:00,53.91,53.98,53.83,53.88,109153.0,49.0418,49.1054,48.969,49.0145,109153.0
2019-06-04 14:30:00,53.88,53.98,53.84,53.93,50136.0,49.0145,49.1054,48.9781,49.06,50136.0
2019-06-04 15:00:00,53.93,54.13,53.92,54.01,153549.0,49.06,49.2419,49.0509,49.1327,153549.0
2019-06-04 15:30:00,53.99,54.15,53.89,54.14,415397.0,49.1145,49.2601,49.0236,49.251,415397.0
2019-06-05 09:30:00,54.08,54.42,53.58,54.0,71023.0,49.1964,49.5057,48.7416,49.1236,71023.0
2019-06-05 10:00:00,54.0,54.1,53.83,53.92,65949.0,49.1236,49.2146,48.969,49.0509,65949.0
2019-06-05 10:30:00,53.92,53.92,53.67,53.82,64992.0,49.0509,49.0509,48.8234,48.9599,64992.0
2019-06-05 11:00:00,53.85,54.18,53.79,54.16,64174.0,48.9872,49.2874,48.9326,49.2692,64174.0
2019-06-05 11:30:00,54.19,54.41,54.16,54.34,48856.0,49.2965,49.4966,49.2692,49.4329,48856.0
2019-06-05 12:00:00,54.36,54.47,54.24,54.46,33838.0,49.4511,49.5512,49.342,49.5421,33838.0
2019-06-05 12:30:00,54.45,54.52,54.37,54.48,29384.0,49.533,49.5967,49.4602,49.5603,29384.0
2019-06-05 13:00:00,54.49,54.65,54.49,54.59,32652.0,49.5694,49.7149,49.5694,49.6604,32652.0
2019-06-05 13:30:00,54.58,54.77,54.56,54.72,25694.0,49.6513,49.8241,49.6331,49.7786,25694.0
2019-06-05 14:00:00,54.71,54.71,54.55,54.57,25214.0,49.7695,49.7695,49.624,49.6422,25214.0
2019-06-05 14:30:00,54.57,54.65,54.54,54.55,37592.0,49.6422,49.7149,49.6149,49.624,37592.0
2019-06-05 15:00:00,54.55,54.58,54.32,54.32,94073.0,49.624,49.6513,49.4147,49.4147,94073.0
2019-06-05 15:30:00,54.31,54.43,54.15,54.39,215670.0,49.4056,49.5148,49.2601,49.4784,215670.0
2019-06-06 09:30:00,54.58,54.67,54.35,54.45,26327.0,49.6513,49.7331,49.442,49.533,26327.0
2019-06-06 10:00:00,54.41,54.62,54.31,54.33,64432.0,49.4966,49.6877,49.4056,49.4238,64432.0
2019-06-06 10:30:00,54.33,54.47,54.25,54.4,25724.0,49.4238,49.5512,49.3511,49.4875,25724.0
2019-06-06 11:00:00,54.4,54.56,54.33,54.51,16333.0,49.4875,49.6331,49.4238,49.5876,16333.0
2019-06-06 11:30:00,54.5,54.52,54.2,54.25,52371.0,49.5785,49.5967,49.3056,49.3511,52371.0
2019-06-06 12:00:00,54.26,54.46,54.25,54.44,18722.0,49.3602,49.5421,49.3511,49.5239,18722.0
2019-06-06 12:30:00,54.46,54.5,54.35,54.5,18324.0,49.5421,49.5785,49.442,49.5785,18324.0
2019-06-06 13:00:00,54.51,54.57,54.48,54.56,8000.0,49.5876,49.6422,49.5603,49.6331,8000.0
2019-06-06 13:30:00,54.56,54.58,54.46,54.49,9173.0,49.6331,49.6513,49.5421,49.5694,9173.0
2019-06-06 14:00:00,54.49,54.57,54.45,54.47,10737.0,49.5694,49.6422,49.533,49.5512,10737.0
2019-06-06 14:30:00,54.45,54.66,54.45,54.54,22604.0,49.533,49.724,49.533,49.6149,22604.0
2019-06-06 15:00:00,54.56,54.64,54.5,54.62,41775.0,49.6331,49.7058,49.5785,49.6877,41775.0
2019-06-06 15:30:00,54.62,54.73,54.42,54.5,133082.0,49.6877,49.7877,49.5057,49.5785,133082.0
2019-06-07 09:30:00,54.52,54.62,54.16,54.59,15689.0,49.5967,49.6877,49.2692,49.6604,15689.0
2019-06-07 10:00:00,54.56,54.56,54.06,54.14,41586.0,49.6331,49.6331,49.1782,49.251,41586.0
2019-06-07 10:30:00,54.14,54.46,54.14,54.42,39015.0,49.251,49.5421,49.251,49.5057,39015.0
2019-06-07 11:00:00,54.4,54.47,54.08,54.08,32331.0,49.4875,49.5512,49.1964,49.1964,32331.0
2019-06-07 11:30:00,54.09,54.13,54.03,54.04,39073.0,49.2055,49.2419,49.1509,49.16,39073.0
2019-06-07 12:00:00,54.07,54.23,53.99,54.22,26001.0,49.1873,49.3329,49.1145,49.3238,26001.0
2019-06-07 12:30:00,54.22,54.26,54.14,54.26,23527.0,49.3238,49.3602,49.251,49.3602,23527.0
2019-06-07 13:00:00,54.26,54.33,54.16,54.28,30720.0,49.3602,49.4238,49.2692,49.3784,30720.0
2019-06-07 13:30:00,54.29,54.36,54.19,54.24,30747.0,49.3875,49.4511,49.2965,49.342,30747.0
2019-06-07 14:00:00,54.22,54.25,54.12,54.17,43591.0,49.3238,49.3511,49.2328,49.2783,43591.0
2019-06-07 14:30:00,54.18,54.27,54.07,54.07,41849.0,49.2874,49.3693,49.1873,49.1873,41849.0
2019-06-07 15:00:00,54.09,54.2,54.06,54.07,62057.0,49.2055,49.3056,49.1782,49.1873,62057.0
2019-06-07 15:30:00,54.05,54.06,53.79,53.82,230204.0,49.1691,49.1782,48.9326,48.9599,230204.0
2019-06-10 09:30:00,54.43,54.76,54.34,54.68,21686.0,49.5148,49.815,49.4329,49.7422,21686.0
2019-06-10 10:00:00,54.72,54.84,54.62,54.73,29460.0,49.7786,49.8878,49.6877,49.7877,29460.0
2019-06-10 10:30:00,54.73,54.76,54.52,54.7,17413.0,49.7877,49.815,49.5967,49.7604,17413.0
2019-06-10 11:00:00,54.71,54.72,54.58,54.61,18911.0,49.7695,49.7786,49.6513,49.6786,18911.0
2019-06-10 11:30:00,54.6,54.76,54.59,54.74,21649.0,49.6695,49.815,49.6604,49.7968,21649.0
2019-06-10 12:00:00,54.76,54.8,54.62,54.63,24616.0,49.815,49.8514,49.6877,49.6967,24616.0
2019-06-10 12:30:00,54.63,54.68,54.6,54.63,23910.0,49.6967,49.7422,49.6695,49.6967,23910.0
2019-06-10 13:00:00,54.63,54.69,54.53,54.54,33772.0,49.6967,49.7513,49.6058,49.6149,33772.0
2019-06-10 13:30:00,54.54,54.57,54.2,54.26,51019.0,49.6149,49.6422,49.3056,49.3602,51019.0
2019-06-10 14:00:00,54.26,54.26,53.98,54.15,62149.0,49.3602,49.3602,49.1054,49.2601,62149.0
2019-06-10 14:30:00,54.16,54.23,54.1,54.12,59467.0,49.2692,49.3329,49.2146,49.2328,59467.0
2019-06-10 15:00:00,54.11,54.15,54.03,54.03,67887.0,49.2237,49.2601,49.1509,49.1509,67887.0
2019-06-10 15:30:00,54.04,54.11,53.89,53.97,150543.0,49.16,49.2237,49.0236,49.0963,150543.0
2019-06-11 09:30:00,54.52,54.74,54.1,54.53,76843.0,49.5967,49.7968,49.2146,49.6058,76843.0
2019-06-11 10:00:00,54.54,54.62,54.44,54.5,22025.0,49.6149,49.6877,49.5239,49.5785,22025.0
2019-06-11 10:30:00,54.5,54.52,54.28,54.36,18799.0,49.5785,49.5967,49.3784,49.4511,18799.0
2019-06-11 11:00:00,54.35,54.6,54.35,54.41,50565.0,49.442,49.6695,49.442,49.4966,50565.0
2019-06-11 11:30:00,54.4,54.49,54.14,54.24,21827.0,49.4875,49.5694,49.251,49.342,21827.0
2019-06-11 12:00:00,54.25,54.3,54.09,54.22,16958.0,49.3511,49.3965,49.2055,49.3238,16958.0
2019-06-11 12:30:00,54.21,54.33,53.98,54.06,46331.0,49.3147,49.4238,49.1054,49.1782,46331.0
2019-06-11 13:00:00,54.06,54.2,54.03,54.19,32289.0,49.1782,49.3056,49.1509,49.2965,32289.0
2019-06-11 13:30:00,54.17,54.37,54.15,54.36,28172.0,49.2783,49.4602,49.2601,49.4511,28172.0
2019-06-11 14:00:00,54.36,54.46,54.31,54.33,38353.0,49.4511,49.5421,49.4056,49.4238,38353.0
2019-06-11 14:30:00,54.32,54.33,54.12,54.25,55014.0,49.4147,49.4238,49.2328,49.3511,55014.0
2019-06-11 15:00:00,54.23,54.32,54.16,54.32,63694.0,49.3329,49.4147,49.2692,49.4147,63694.0
2019-06-11 15:30:00,54.31,54.45,54.27,54.42,225456.0,49.4056,49.533,49.3693,49.5057,225456.0
2019-06-12 09:30:00,54.29,54.29,53.84,54.11,20340.0,49.3875,49.3875,48.9781,49.2237,20340.0
2019-06-12 10:00:00,54.11,54.11,53.65,53.66,47228.0,49.2237,49.2237,48.8052,48.8143,47228.0
2019-06-12 10:30:00,53.66,53.85,53.64,53.67,36494.0,48.8143,48.9872,48.7961,48.8234,36494.0
2019-06-12 11:00:00,53.67,53.68,53.51,53.58,12830.0,48.8234,48.8325,48.6779,48.7416,12830.0
2019-06-12 11:30:00,53.61,53.67,53.43,53.46,22905.0,48.7689,48.8234,48.6051,48.6324,22905.0
2019-06-12 12:00:00,53.46,53.8,53.46,53.8,17509.0,48.6324,48.9417,48.6324,48.9417,17509.0
2019-06-12 12:30:00,53.77,53.88,53.66,53.8,26286.0,48.9144,49.0145,48.8143,48.9417,26286.0
2019-06-12 13:00:00,53.81,53.86,53.73,53.83,44552.0,48.9508,48.9963,48.878,48.969,44552.0
2019-06-12 13:30:00,53.84,53.87,53.76,53.83,24964.0,48.9781,49.0054,48.9053,48.969,24964.0
2019-06-12 14:00:00,53.84,53.99,53.72,53.82,26072.0,48.9781,49.1145,48.8689,48.9599,26072.0
2019-06-12 14:30:00,53.82,53.88,53.69,53.71,68292.0,48.9599,49.0145,48.8416,48.8598,68292.0
2019-06-12 15:00:00,53.69,53.77,53.55,53.57,104677.0,48.8416,48.9144,48.7143,48.7325,104677.0
2019-06-12 15:30:00,53.57,53.62,53.34,53.43,151663.0,48.7325,48.778,48.5232,48.6051,151663.0
2019-06-13 09:30:00,53.68,54.34,53.53,54.09,39803.0,48.8325,49.4329,48.6961,49.2055,39803.0
2019-06-13 10:00:00,54.11,54.13,53.82,53.98,20667.0,49.2237,49.2419,48.9599,49.1054,20667.0
2019-06-13 10:30:00,54.01,54.01,53.75,53.75,33268.0,49.1327,49.1327,48.8962,48.8962,33268.0
2019-06-13 11:00:00,53.76,53.83,53.64,53.76,30641.0,48.9053,48.969,48.7961,48.9053,30641.0
2019-06-13 11:30:00,53.76,53.81,53.71,53.74,34054.0,48.9053,48.9508,48.8598,48.8871,34054.0
2019-06-13 12:00:00,53.75,53.83,53.67,53.67,56886.0,48.8962,48.969,48.8234,48.8234,56886.0
2019-06-13 12:30:00,53.66,53.79,53.63,53.77,41808.0,48.8143,48.9326,48.787,48.9144,41808.0
2019-06-13 13:00:00,53.77,53.78,53.6,53.62,22516.0,48.9144,48.9235,48.7598,48.778,22516.0
2019-06-13 13:30:00,53.62,53.69,53.57,53.67,57696.0,48.778,48.8416,48.7325,48.8234,57696.0
2019-06-13 14:00:00,53.67,53.85,53.65,53.8,38178.0,48.8234,48.9872,48.8052,48.9417,38178.0
2019-06-13 14:30:00,53.8,53.94,53.77,53.9,39602.0,48.9417,49.0691,48.9144,49.0327,39602.0
2019-06-13 15:00:00,53.89,53.89,53.73,53.85,69828.0,49.0236,49.0236,48.878,48.9872,69828.0
2019-06-13 15:30:00,53.84,54.11,53.81,54.1,125842.0,48.9781,49.2237,48.9508,49.2146,125842.0
2019-06-14 09:30:00,53.98,54.15,53.65,53.7,17696.0,49.1054,49.2601,48.8052,48.8507,17696.0
2019-06-14 10:00:00,53.66,53.66,53.4,53.47,12738.0,48.8143,48.8143,48.5778,48.6415,12738.0
2019-06-14 10:30:00,53.46,53.77,53.37,53.77,16543.0,48.6324,48.9144,48.5505,48.9144,16543.0
2019-06-14 11:00:00,53.75,53.84,53.69,53.79,51563.0,48.8962,48.9781,48.8416,48.9326,51563.0
2019-06-14 11:30:00,53.8,53.86,53.75,53.83,5600.0,48.9417,48.9963,48.8962,48.969,5600.0
2019-06-14 12:00:00,53.76,53.86,53.7,53.74,88469.0,48.9053,48.9963,48.8507,48.8871,88469.0
2019-06-14 12:30:00,53.74,53.76,53.66,53.71,7574.0,48.8871,48.9053,48.8143,48.8598,7574.0
2019-06-14 13:00:00,53.71,53.91,53.69,53.88,7550.0,48.8598,49.0418,48.8416,49.0145,7550.0
2019-06-14 13:30:00,53.88,53.88,53.79,53.86,6418.0,49.0145,49.0145,48.9326,48.9963,6418.0
2019-06-14 14:00:00,53.85,54.12,53.85,54.12,11669.0,48.9872,49.2328,48.9872,49.2328,11669.0
2019-06-14 14:30:00,54.12,54.17,54.01,54.09,23176.0,49.2328,49.2783,49.1327,49.2055,23176.0
2019-06-14 15:00:00,54.1,54.34,54.09,54.26,27458.0,49.2146,49.4329,49.2055,49.3602,27458.0
2019-06-14 15:30:00,54.26,54.36,54.15,54.18,126631.0,49.3602,49.4511,49.2601,49.2874,126631.0
2019-06-17 09:30:00,54.19,54.35,53.64,54.32,25097.0,49.2965,49.442,48.7961,49.4147,25097.0
2019-06-17 10:00:00,54.3,54.47,54.24,54.28,43824.0,49.3965,49.5512,49.342,49.3784,43824.0
2019-06-17 10:30:00,54.26,54.29,54.13,54.27,38691.0,49.3602,49.3875,49.2419,49.3693,38691.0
2019-06-17 11:00:00,54.27,54.42,54.22,54.29,39922.0,49.3693,49.5057,49.3238,49.3875,39922.0
2019-06-17 11:30:00,54.29,54.38,54.27,54.33,32322.0,49.3875,49.4693,49.3693,49.4238,32322.0
2019-06-17 12:00:00,54.33,54.34,54.13,54.18,45789.0,49.4238,49.4329,49.2419,49.2874,45789.0
2019-06-17 12:30:00,54.18,54.23,54.14,54.15,33492.0,49.2874,49.3329,49.251,49.2601,33492.0
2019-06-17 13:00:00,54.16,54.22,54.13,54.16,24152.0,49.2692,49.3238,49.2419,49.2692,24152.0
2019-06-17 13:30:00,54.16,54.19,54.13,54.19,33894.0,49.2692,49.2965,49.2419,49.2965,33894.0
2019-06-17 14:00:00,54.2,54.25,54.16,54.16,27971.0,49.3056,49.3511,49.2692,49.2692,27971.0
2019-06-17 14:30:00,54.17,54.26,54.12,54.2,97181.0,49.2783,49.3602,49.2328,49.3056,97181.0
2019-06-17 15:00:00,54.19,54.23,54.09,54.13,141992.0,49.2965,49.3329,49.2055,49.2419,141992.0
2019-06-17 15:30:00,54.12,54.12,53.66,53.7,128501.0,49.2328,49.2328,48.8143,48.8507,128501.0
2019-06-18 09:30:00,53.67,54.45,53.4,54.25,66856.0,48.8234,49.533,48.5778,49.3511,66856.0
2019-06-18 10:00:00,54.29,54.54,54.22,54.41,92221.0,49.3875,49.6149,49.3238,49.4966,92221.0
2019-06-18 10:30:00,54.41,54.48,54.32,54.39,100555.0,49.4966,49.5603,49.4147,49.4784,100555.0
2019-06-18 11:00:00,54.41,54.52,54.1,54.15,46850.0,49.4966,49.5967,49.2146,49.2601,46850.0
2019-06-18 11:30:00,54.14,54.19,53.98,53.98,18587.0,49.251,49.2965,49.1054,49.1054,18587.0
2019-06-18 12:00:00,54.0,54.15,54.0,54.14,19991.0,49.1236,49.2601,49.1236,49.251,19991.0
2019-06-18 12:30:00,54.14,54.18,54.1,54.14,20236.0,49.251,49.2874,49.2146,49.251,20236.0
2019-06-18 13:00:00,54.11,54.17,54.0,54.14,17878.0,49.2237,49.2783,49.1236,49.251,17878.0
2019-06-18 13:30:00,54.15,54.28,54.15,54.26,22777.0,49.2601,49.3784,49.2601,49.3602,22777.0
2019-06-18 14:00:00,54.27,54.47,54.26,54.41,25648.0,49.3693,49.5512,49.3602,49.4966,25648.0
2019-06-18 14:30:00,54.41,54.44,54.25,54.26,24792.0,49.4966,49.5239,49.3511,49.3602,24792.0
2019-06-18 15:00:00,54.26,54.38,54.21,54.36,59780.0,49.3602,49.4693,49.3147,49.4511,59780.0
2019-06-18 15:30:00,54.35,54.37,54.12,54.26,136639.0,49.442,49.4602,49.2328,49.3602,136639.0
2019-06-19 09:30:00,54.57,55.28,54.57,54.77,89499.0,49.6422,50.2881,49.6422,49.8241,89499.0
2019-06-19 10:00:00,54.73,54.85,54.59,54.59,14274.0,49.7877,49.8969,49.6604,49.6604,14274.0
2019-06-19 10:30:00,54.65,54.78,54.5,54.57,21752.0,49.7149,49.8332,49.5785,49.6422,21752.0
2019-06-19 11:00:00,54.57,54.61,54.47,54.5,14169.0,49.6422,49.6786,49.5512,49.5785,14169.0
2019-06-19 11:30:00,54.51,54.56,54.45,54.52,27448.0,49.5876,49.6331,49.533,49.5967,27448.0
2019-06-19 12:00:00,54.5,54.52,54.37,54.4,9030.0,49.5785,49.5967,49.4602,49.4875,9030.0
2019-06-19 12:30:00,54.39,54.47,54.33,54.33,12143.0,49.4784,49.5512,49.4238,49.4238,12143.0
2019-06-19 13:00:00,54.34,54.36,54.21,54.24,30591.0,49.4329,49.4511,49.3147,49.342,30591.0
2019-06-19 13:30:00,54.24,54.24,54.01,54.07,22651.0,49.342,49.342,49.1327,49.1873,22651.0
2019-06-19 14:00:00,54.03,54.07,53.64,53.69,33846.0,49.1509,49.1873,48.7961,48.8416,33846.0
2019-06-19 14:30:00,53.69,53.99,53.66,53.8,44323.0,48.8416,49.1145,48.8143,48.9417,44323.0
2019-06-19 15:00:00,53.81,54.31,53.79,54.26,83720.0,48.9508,49.4056,48.9326,49.3602,83720.0
2019-06-19 15:30:00,54.25,54.37,53.99,53.99,150536.0,49.3511,49.4602,49.1145,49.1145,150536.0
2019-06-20 09:30:00,54.51,54.51,54.13,54.27,29116.0,49.5876,49.5876,49.2419,49.3693,29116.0
2019-06-20 10:00:00,54.32,54.58,54.32,54.51,27363.0,49.4147,49.6513,49.4147,49.5876,27363.0
2019-06-20 10:30:00,54.48,54.54,54.29,54.37,32544.0,49.5603,49.6149,49.3875,49.4602,32544.0
2019-06-20 11:00:00,54.39,54.41,54.09,54.13,23030.0,49.4784,49.4966,49.2055,49.2419,23030.0
2019-06-20 11:30:00,54.12,54.25,54.03,54.19,28426.0,49.2328,49.3511,49.1509,49.2965,28426.0
2019-06-20 12:00:00,54.17,54.23,53.9,54.12,20229.0,49.2783,49.3329,49.0327,49.2328,20229.0
2019-06-20 12:30:00,54.14,54.21,54.11,54.19,24288.0,49.251,49.3147,49.2237,49.2965,24288.0
2019-06-20 13:00:00,54.19,54.46,54.19,54.42,25381.0,49.2965,49.5421,49.2965,49.5057,25381.0
2019-06-20 13:30:00,54.43,54.49,54.38,54.45,29231.0,49.5148,49.5694,49.4693,49.533,29231.0
2019-06-20 14:00:00,54.42,54.66,54.42,54.63,31552.0,49.5057,49.724,49.5057,49.6967,31552.0
2019-06-20 14:30:00,54.64,54.83,54.62,54.8,36925.0,49.7058,49.8787,49.6877,49.8514,36925.0
2019-06-20 15:00:00,54.81,54.81,54.69,54.78,42065.0,49.8605,49.8605,49.7513,49.8332,42065.0
2019-06-20 15:30:00,54.77,54.93,54.73,54.87,123086.0,49.8241,49.9697,49.7877,49.9151,123086.0
2019-06-21 09:30:00,54.78,55.0,54.56,54.74,35453.0,49.8332,50.0333,49.6331,49.7968,35453.0
2019-06-21 10:00:00,54.73,54.82,54.56,54.75,45166.0,49.7877,49.8696,49.6331,49.8059,45166.0
2019-06-21 10:30:00,54.76,54.76,54.61,54.74,27235.0,49.815,49.815,49.6786,49.7968,27235.0
2019-06-21 11:00:00,54.76,54.89,54.71,54.78,32573.0,49.815,49.9333,49.7695,49.8332,32573.0
2019-06-21 11:30:00,54.76,54.82,54.72,54.74,24330.0,49.815,49.8696,49.7786,49.7968,24330.0
2019-06-21 12:00:00,54.75,54.78,54.61,54.65,23761.0,49.8059,49.8332,49.6786,49.7149,23761.0
2019-06-21 12:30:00,54.63,54.74,54.61,54.7,12030.0,49.6967,49.7968,49.6786,49.7604,12030.0
2019-06-21 13:00:00,54.71,54.73,54.54,54.56,17671.0,49.7695,49.7877,49.6149,49.6331,17671.0
2019-06-21 13:30:00,54.57,54.62,54.44,54.48,82208.0,49.6422,49.6877,49.5239,49.5603,82208.0
2019-06-21 14:00:00,54.47,54.53,54.27,54.28,33852.0,49.5512,49.6058,49.3693,49.3784,33852.0
2019-06-21 14:30:00,54.29,54.32,54.14,54.15,37902.0,49.3875,49.4147,49.251,49.2601,37902.0
2019-06-21 15:00:00,54.14,54.27,54.06,54.24,65810.0,49.251,49.3693,49.1782,49.342,65810.0
2019-06-21 15:30:00,54.24,54.31,54.06,54.08,187141.0,49.342,49.4056,49.1782,49.1964,187141.0
2019-06-24 09:30:00,54.15,54.56,53.85,54.49,25252.0,49.2601,49.6331,48.9872,49.5694,25252.0
2019-06-24 10:00:00,54.45,54.51,54.35,54.51,26152.0,49.533,49.5876,49.442,49.5876,26152.0
2019-06-24 10:30:00,54.51,54.58,54.4,54.46,26672.0,49.5876,49.6513,49.4875,49.5421,26672.0
2019-06-24 11:00:00,54.46,54.56,54.36,54.47,27792.0,49.5421,49.6331,49.4511,49.5512,27792.0
2019-06-24 11:30:00,54.47,54.53,54.37,54.38,82007.0,49.5512,49.6058,49.4602,49.4693,82007.0
2019-06-24 12:00:00,54.4,54.41,54.3,54.3,46642.0,49.4875,49.4966,49.3965,49.3965,46642.0
2019-06-24 12:30:00,54.3,54.3,54.14,54.21,23717.0,49.3965,49.3965,49.251,49.3147,23717.0
2019-06-24 13:00:00,54.21,54.26,54.15,54.22,25143.0,49.3147,49.3602,49.2601,49.3238,25143.0
2019-06-24 13:30:00,54.22,54.3,54.17,54.3,20287.0,49.3238,49.3965,49.2783,49.3965,20287.0
2019-06-24 14:00:00,54.29,54.29,54.09,54.09,44322.0,49.3875,49.3875,49.2055,49.2055,44322.0
2019-06-24 14:30:00,54.09,54.12,54.0,54.1,22050.0,49.2055,49.2328,49.1236,49.2146,22050.0
2019-06-24 15:00:00,54.09,54.15,54.04,54.08,43676.0,49.2055,49.2601,49.16,49.1964,43676.0
2019-06-24 15:30:00,54.08,54.11,53.83,53.96,134514.0,49.1964,49.2237,48.969,49.0873,134514.0
2019-06-25 09:30:00,53.99,54.33,53.68,53.75,47188.0,49.1145,49.4238,48.8325,48.8962,47188.0
2019-06-25 10:00:00,53.75,53.93,53.54,53.67,64387.0,48.8962,49.06,48.7052,48.8234,64387.0
2019-06-25 10:30:00,53.67,53.7,53.23,53.41,92485.0,48.8234,48.8507,48.4232,48.5869,92485.0
2019-06-25 11:00:00,53.41,53.79,53.35,53.7,64961.0,48.5869,48.9326,48.5323,48.8507,64961.0
2019-06-25 11:30:00,53.72,53.73,53.51,53.6,56337.0,48.8689,48.878,48.6779,48.7598,56337.0
2019-06-25 12:00:00,53.59,53.59,53.47,53.48,36979.0,48.7507,48.7507,48.6415,48.6506,36979.0
2019-06-25 12:30:00,53.5,53.5,53.34,53.42,60984.0,48.6688,48.6688,48.5232,48.596,60984.0
2019-06-25 13:00:00,53.43,53.45,53.33,53.43,69014.0,48.6051,48.6233,48.5141,48.6051,69014.0
2019-06-25 13:30:00,53.41,53.46,53.29,53.29,60304.0,48.5869,48.6324,48.4778,48.4778,60304.0
2019-06-25 14:00:00,53.29,53.41,53.29,53.3,50267.0,48.4778,48.5869,48.4778,48.4868,50267.0
2019-06-25 14:30:00,53.29,53.31,53.11,53.28,132687.0,48.4778,48.4959,48.314,48.4687,132687.0
2019-06-25 15:00:00,53.29,53.35,53.22,53.28,98985.0,48.4778,48.5323,48.4141,48.4687,98985.0
2019-06-25 15:30:00,53.27,53.29,52.85,52.89,327752.0,48.4596,48.4778,48.0775,48.1139,327752.0
2019-06-26 09:30:00,53.31,53.41,52.82,52.88,48677.0,48.4959,48.5869,48.0502,48.1048,48677.0
2019-06-26 10:00:00,52.88,53.47,52.88,53.44,45100.0,48.1048,48.6415,48.1048,48.6142,45100.0
2019-06-26 10:30:00,53.46,53.57,53.42,53.48,65411.0,48.6324,48.7325,48.596,48.6506,65411.0
2019-06-26 11:00:00,53.51,53.63,53.44,53.48,41447.0,48.6779,48.787,48.6142,48.6506,41447.0
2019-06-26 11:30:00,53.51,53.6,53.51,53.57,50012.0,48.6779,48.7598,48.6779,48.7325,50012.0
2019-06-26 12:00:00,53.58,53.71,53.54,53.6,33223.0,48.7416,48.8598,48.7052,48.7598,33223.0
2019-06-26 12:30:00,53.6,53.67,53.53,53.66,32193.0,48.7598,48.8234,48.6961,48.8143,32193.0
2019-06-26 13:00:00,53.66,53.67,53.55,53.56,27838.0,48.8143,48.8234,48.7143,48.7234,27838.0
2019-06-26 13:30:00,53.57,53.67,53.52,53.67,23699.0,48.7325,48.8234,48.687,48.8234,23699.0
2019-06-26 14:00:00,53.69,53.83,53.65,53.81,39357.0,48.8416,48.969,48.8052,48.9508,39357.0
2019-06-26 14:30:00,53.82,53.84,53.73,53.84,32425.0,48.9599,48.9781,48.878,48.9781,32425.0
2019-06-26 15:00:00,53.84,53.92,53.63,53.68,53451.0,48.9781,49.0509,48.787,48.8325,53451.0
2019-06-26 15:30:00,53.67,53.77,53.49,53.51,103103.0,48.8234,48.9144,48.6597,48.6779,103103.0
2019-06-27 09:30:00,53.64,54.3,53.64,54.27,23732.0,48.7961,49.3965,48.7961,49.3693,23732.0
2019-06-27 10:00:00,54.3,54.3,54.03,54.13,37729.0,49.3965,49.3965,49.1509,49.2419,37729.0
2019-06-27 10:30:00,54.13,54.32,54.12,54.19,67301.0,49.2419,49.4147,49.2328,49.2965,67301.0
2019-06-27 11:00:00,54.18,54.21,53.9,53.93,49886.0,49.2874,49.3147,49.0327,49.06,49886.0
2019-06-27 11:30:00,53.93,54.1,53.83,54.05,37411.0,49.06,49.2146,48.969,49.1691,37411.0
2019-06-27 12:00:00,54.06,54.2,54.03,54.17,21361.0,49.1782,49.3056,49.1509,49.2783,21361.0
2019-06-27 12:30:00,54.18,54.36,54.18,54.35,19947.0,49.2874,49.4511,49.2874,49.442,19947.0
2019-06-27 13:00:00,54.34,54.51,54.29,54.3,95243.0,49.4329,49.5876,49.3875,49.3965,95243.0
2019-06-27 13:30:00,54.27,54.58,54.24,54.46,30603.0,49.3693,49.6513,49.342,49.5421,30603.0
2019-06-27 14:00:00,54.44,54.46,54.3,54.34,18999.0,49.5239,49.5421,49.3965,49.4329,18999.0
2019-06-27 14:30:00,54.33,54.34,53.94,53.94,29354.0,49.4238,49.4329,49.0691,49.0691,29354.0
2019-06-27 15:00:00,53.98,54.08,53.92,54.04,34165.0,49.1054,49.1964,49.0509,49.16,34165.0
2019-06-27 15:30:00,54.03,54.29,53.91,54.25,204033.0,49.1509,49.3875,49.0418,49.3511,204033.0
2019-06-28 09:30:00,54.66,54.99,54.52,54.82,45400.0,49.724,50.0242,49.5967,49.8696,45400.0
2019-06-28 10:00:00,54.66,54.77,54.55,54.59,17110.0,49.724,49.8241,49.624,49.6604,17110.0
2019-06-28 10:30:00,54.6,54.78,54.52,54.72,15952.0,49.6695,49.8332,49.5967,49.7786,15952.0
2019-06-28 11:00:00,54.72,54.81,54.61,54.8,14402.0,49.7786,49.8605,49.6786,49.8514,14402.0
2019-06-28 11:30:00,54.78,55.0,54.78,54.92,24824.0,49.8332,50.0333,49.8332,49.9606,24824.0
2019-06-28 12:00:00,54.92,55.02,54.82,54.97,13586.0,49.9606,50.0515,49.8696,50.006,13586.0
2019-06-28 12:30:00,54.97,55.06,54.96,55.01,27495.0,50.006,50.0879,49.9969,50.0424,27495.0
2019-06-28 13:00:00,55.0,55.11,54.98,55.04,20887.0,50.0333,50.1334,50.0151,50.0697,20887.0
2019-06-28 13:30:00,55.04,55.07,54.98,55.02,26120.0,50.0697,50.097,50.0151,50.0515,26120.0
2019-06-28 14:00:00,55.03,55.12,54.96,55.11,46236.0,50.0606,50.1425,49.9969,50.1334,46236.0
2019-06-28 14:30:00,55.11,55.13,54.95,54.96,40515.0,50.1334,50.1516,49.9879,49.9969,40515.0
2019-06-28 15:00:00,54.96,55.07,54.89,55.05,97044.0,49.9969,50.097,49.9333,50.0788,97044.0
2019-06-28 15:30:00,55.05,55.28,54.98,55.24,274854.0,50.0788,50.2881,50.0151,50.2517,274854.0
2019-07-01 09:30:00,56.17,57.0,56.06,56.08,56222.0,51.0977,51.8527,50.9976,51.0158,56222.0
2019-07-01 10:00:00,56.1,56.15,55.89,55.89,52493.0,51.034,51.0795,50.843,50.843,52493.0
2019-07-01 10:30:00,55.85,55.95,55.69,55.86,25883.0,50.8066,50.8975,50.661,50.8157,25883.0
2019-07-01 11:00:00,55.85,55.86,55.68,55.68,34885.0,50.8066,50.8157,50.6519,50.6519,34885.0
2019-07-01 11:30:00,55.68,55.82,55.65,55.81,21256.0,50.6519,50.7793,50.6246,50.7702,21256.0
2019-07-01 12:00:00,55.8,55.85,55.71,55.73,30707.0,50.7611,50.8066,50.6792,50.6974,30707.0
2019-07-01 12:30:00,55.73,55.73,55.56,55.6,32929.0,50.6974,50.6974,50.5428,50.5792,32929.0
2019-07-01 13:00:00,55.6,55.74,55.57,55.74,37047.0,50.5792,50.7065,50.5519,50.7065,37047.0
2019-07-01 13:30:00,55.75,55.85,55.72,55.8,27419.0,50.7156,50.8066,50.6883,50.7611,27419.0
2019-07-01 14:00:00,55.8,55.82,55.69,55.81,18186.0,50.7611,50.7793,50.661,50.7702,18186.0
2019-07-01 14:30:00,55.8,55.97,55.79,55.82,104056.0,50.7611,50.9157,50.752,50.7793,104056.0
2019-07-01 15:00:00,55.82,56.03,55.81,55.86,141993.0,50.7793,50.9703,50.7702,50.8157,141993.0
2019-07-01 15:30:00,55.86,56.11,55.86,56.0,176772.0,50.8157,51.0431,50.8157,50.943,176772.0
2019-07-02 09:30:00,55.79,56.01,55.71,55.86,19750.0,50.752,50.9521,50.6792,50.8157,19750.0
2019-07-02 10:00:00,55.88,55.98,55.79,55.87,82674.0,50.8339,50.9248,50.752,50.8248,82674.0
2019-07-02 10:30:00,55.87,55.97,55.76,55.8,24459.0,50.8248,50.9157,50.7247,50.7611,24459.0
2019-07-02 11:00:00,55.82,55.87,55.74,55.78,33064.0,50.7793,50.8248,50.7065,50.7429,33064.0
2019-07-02 11:30:00,55.78,55.83,55.66,55.76,27045.0,50.7429,50.7884,50.6337,50.7247,27045.0
2019-07-02 12:00:00,55.73,55.78,55.59,55.65,31959.0,50.6974,50.7429,50.5701,50.6246,31959.0
2019-07-02 12:30:00,55.66,55.69,55.5,55.54,36757.0,50.6337,50.661,50.4882,50.5246,36757.0
2019-07-02 13:00:00,55.54,55.6,55.5,55.57,33203.0,50.5246,50.5792,50.4882,50.5519,33203.0
2019-07-02 13:30:00,55.57,55.59,55.43,55.45,42948.0,50.5519,50.5701,50.4245,50.4427,42948.0
2019-07-02 14:00:00,55.45,55.56,55.44,55.54,40378.0,50.4427,50.5428,50.4336,50.5246,40378.0
2019-07-02 14:30:00,55.55,55.58,55.34,55.34,47595.0,50.5337,50.561,50.3426,50.3426,47595.0
2019-07-02 15:00:00,55.36,55.46,55.29,55.45,82279.0,50.3608,50.4518,50.2971,50.4427,82279.0
2019-07-02 15:30:00,55.44,55.7,55.4,55.58,136142.0,50.4336,50.6701,50.3972,50.561,136142.0
2019-07-03 09:30:00,55.81,56.28,55.64,56.19,67896.0,50.7702,51.1977,50.6155,51.1159,67896.0
2019-07-03 10:00:00,56.24,56.36,56.0,56.33,59683.0,51.1614,51.2705,50.943,51.2432,59683.0
2019-07-03 10:30:00,56.35,56.53,56.35,56.38,44250.0,51.2614,51.4252,51.2614,51.2887,44250.0
2019-07-03 11:00:00,56.37,56.47,56.36,56.44,27578.0,51.2796,51.3706,51.2705,51.3433,27578.0
2019-07-03 11:30:00,56.43,56.58,56.42,56.52,75938.0,51.3342,51.4707,51.3251,51.4161,75938.0
2019-07-03 12:00:00,56.51,56.67,56.49,56.65,75530.0,51.407,51.5525,51.3888,51.5343,75530.0
2019-07-03 12:30:00,56.66,56.68,56.15,56.31,94109.0,51.5434,51.5616,51.0795,51.225,94109.0
2019-07-05 09:30:00,56.54,56.71,56.27,56.62,29132.0,51.4343,51.5889,51.1887,51.507,29132.0
2019-07-05 10:00:00,56.65,56.67,56.37,56.39,24931.0,51.5343,51.5525,51.2796,51.2978,24931.0
2019-07-05 10:30:00,56.42,56.65,56.36,56.61,29118.0,51.3251,51.5343,51.2705,51.4979,29118.0
2019-07-05 11:00:00,56.61,56.74,56.54,56.69,21065.0,51.4979,51.6162,51.4343,51.5707,21065.0
2019-07-05 11:30:00,56.68,56.85,56.68,56.76,25358.0,51.5616,51.7163,51.5616,51.6344,25358.0
2019-07-05 12:00:00,56.77,56.87,56.74,56.74,17420.0,51.6435,51.7345,51.6162,51.6162,17420.0
2019-07-05 12:30:00,56.76,56.92,56.76,56.78,18613.0,51.6344,51.78,51.6344,51.6526,18613.0
2019-07-05 13:00:00,56.77,56.89,56.77,56.8,17077.0,51.6435,51.7527,51.6435,51.6708,17077.0
2019-07-05 13:30:00,56.79,56.91,56.79,56.84,19158.0,51.6617,51.7709,51.6617,51.7072,19158.0
2019-07-05 14:00:00,56.84,56.96,56.84,56.87,23906.0,51.7072,51.8163,51.7072,51.7345,23906.0
2019-07-05 14:30:00,56.88,57.0,56.88,56.95,17628.0,51.7436,51.8527,51.7436,51.8072,17628.0
2019-07-05 15:00:00,56.94,56.95,56.79,56.83,35596.0,51.7981,51.8072,51.6617,51.6981,35596.0
2019-07-05 15:30:00,56.83,56.88,56.63,56.88,108056.0,51.6981,51.7436,51.5161,51.7436,108056.0
2019-07-08 09:30:00,56.37,56.77,56.32,56.52,17871.0,51.2796,51.6435,51.2341,51.4161,17871.0
2019-07-08 10:00:00,56.52,56.88,56.52,56.67,30095.0,51.4161,51.7436,51.4161,51.5525,30095.0
2019-07-08 10:30:00,56.65,56.71,56.59,56.68,39158.0,51.5343,51.5889,51.4798,51.5616,39158.0
2019-07-08 11:00:00,56.68,56.78,56.66,56.69,39591.0,51.5616,51.6526,51.5434,51.5707,39591.0
2019-07-08 11:30:00,56.7,56.77,56.65,56.7,26298.0,51.5798,51.6435,51.5343,51.5798,26298.0
2019-07-08 12:00:00,56.73,56.73,56.52,56.57,21501.0,51.6071,51.6071,51.4161,51.4616,21501.0
2019-07-08 12:30:00,56.56,56.64,56.49,56.53,19107.0,51.4525,51.5252,51.3888,51.4252,19107.0
2019-07-08 13:00:00,56.53,56.61,56.43,56.47,25706.0,51.4252,51.4979,51.3342,51.3706,25706.0
2019-07-08 13:30:00,56.47,56.49,56.42,56.47,19318.0,51.3706,51.3888,51.3251,51.3706,19318.0
2019-07-08 14:00:00,56.45,56.45,56.34,56.38,18311.0,51.3524,51.3524,51.2523,51.2887,18311.0
2019-07-08 14:30:00,56.4,56.42,56.3,56.35,23198.0,51.3069,51.3251,51.2159,51.2614,23198.0
2019-07-08 15:00:00,56.36,56.53,56.33,56.52,37883.0,51.2705,51.4252,51.2432,51.4161,37883.0
2019-07-08 15:30:00,56.54,56.69,56.53,56.59,83819.0,51.4343,51.5707,51.4252,51.4798,83819.0
2019-07-09 09:30:00,56.08,56.68,56.04,56.57,71716.0,51.0158,51.5616,50.9794,51.4616,71716.0
2019-07-09 10:00:00,56.58,56.6,56.34,56.41,41545.0,51.4707,51.4889,51.2523,51.316,41545.0
2019-07-09 10:30:00,56.42,56.68,56.39,56.57,22398.0,51.3251,51.5616,51.2978,51.4616,22398.0
2019-07-09 11:00:00,56.56,56.68,56.53,56.59,70665.0,51.4525,51.5616,51.4252,51.4798,70665.0
2019-07-09 11:30:00,56.6,56.62,56.46,56.53,38633.0,51.4889,51.507,51.3615,51.4252,38633.0
2019-07-09 12:00:00,56.52,56.61,56.52,56.59,26066.0,51.4161,51.4979,51.4161,51.4798,26066.0
2019-07-09 12:30:00,56.6,56.67,56.57,56.58,20549.0,51.4889,51.5525,51.4616,51.4707,20549.0
2019-07-09 13:00:00,56.58,56.62,56.52,56.53,24713.0,51.4707,51.507,51.4161,51.4252,24713.0
2019-07-09 13:30:00,56.52,56.54,56.37,56.4,29464.0,51.4161,51.4343,51.2796,51.3069,29464.0
2019-07-09 14:00:00,56.4,56.55,56.4,56.46,25068.0,51.3069,51.4434,51.3069,51.3615,25068.0
2019-07-09 14:30:00,56.47,56.51,56.41,56.5,26670.0,51.3706,51.407,51.316,51.3979,26670.0
2019-07-09 15:00:00,56.5,56.57,56.43,56.48,40678.0,51.3979,51.4616,51.3342,51.3797,40678.0
2019-07-09 15:30:00,56.5,56.57,56.36,56.43,198302.0,51.3979,51.4616,51.2705,51.3342,198302.0
2019-07-10 09:30:00,56.56,57.2,56.44,57.03,81287.0,51.4525,52.0347,51.3433,51.88,81287.0
2019-07-10 10:00:00,57.0,57.05,56.62,56.65,40590.0,51.8527,51.8982,51.507,51.5343,40590.0
2019-07-10 10:30:00,56.65,56.71,56.41,56.48,47049.0,51.5343,51.5889,51.316,51.3797,47049.0
2019-07-10 11:00:00,56.48,56.51,56.37,56.51,76213.0,51.3797,51.407,51.2796,51.407,76213.0
2019-07-10 11:30:00,56.5,56.63,56.46,56.48,35378.0,51.3979,51.5161,51.3615,51.3797,35378.0
2019-07-10 12:00:00,56.49,56.5,56.32,56.43,30456.0,51.3888,51.3979,51.2341,51.3342,30456.0
2019-07-10 12:30:00,56.45,56.5,56.28,56.37,24971.0,51.3524,51.3979,51.1977,51.2796,24971.0
2019-07-10 13:00:00,56.37,56.44,56.35,56.38,20821.0,51.2796,51.3433,51.2614,51.2887,20821.0
2019-07-10 13:30:00,56.39,56.43,56.36,56.39,21013.0,51.2978,51.3342,51.2705,51.2978,21013.0
2019-07-10 14:00:00,56.38,56.41,56.11,56.11,38569.0,51.2887,51.316,51.0431,51.0431,38569.0
2019-07-10 14:30:00,56.11,56.15,55.92,55.96,41324.0,51.0431,51.0795,50.8703,50.9066,41324.0
2019-07-10 15:00:00,55.96,56.06,55.89,55.94,84167.0,50.9066,50.9976,50.843,50.8885,84167.0
2019-07-10 15:30:00,55.94,56.09,55.89,56.0,177976.0,50.8885,51.0249,50.843,50.943,177976.0
2019-07-11 09:30:00,56.45,56.5,55.93,56.02,69247.0,51.3524,51.3979,50.8794,50.9612,69247.0
2019-07-11 10:00:00,56.07,56.13,55.62,55.71,101624.0,51.0067,51.0613,50.5973,50.6792,101624.0
2019-07-11 10:30:00,55.7,56.02,55.66,55.96,38400.0,50.6701,50.9612,50.6337,50.9066,38400.0
2019-07-11 11:00:00,55.96,56.27,55.95,56.23,22020.0,50.9066,51.1887,50.8975,51.1523,22020.0
2019-07-11 11:30:00,56.24,56.38,56.18,56.32,47029.0,51.1614,51.2887,51.1068,51.2341,47029.0
2019-07-11 12:00:00,56.33,56.34,56.26,56.27,37894.0,51.2432,51.2523,51.1796,51.1887,37894.0
2019-07-11 12:30:00,56.28,56.36,56.22,56.32,34849.0,51.1977,51.2705,51.1432,51.2341,34849.0
2019-07-11 13:00:00,56.32,56.44,56.3,56.42,34562.0,51.2341,51.3433,51.2159,51.3251,34562.0
2019-07-11 13:30:00,56.41,56.6,56.39,56.58,34485.0,51.316,51.4889,51.2978,51.4707,34485.0
2019-07-11 14:00:00,56.59,56.62,56.41,56.51,60149.0,51.4798,51.507,51.316,51.407,60149.0
2019-07-11 14:30:00,56.52,56.67,56.52,56.63,34047.0,51.4161,51.5525,51.4161,51.5161,34047.0
2019-07-11 15:00:00,56.64,56.67,56.5,56.56,66363.0,51.5252,51.5525,51.3979,51.4525,66363.0
2019-07-11 15:30:00,56.56,56.76,56.52,56.71,139418.0,51.4525,51.6344,51.4161,51.5889,139418.0
2019-07-12 09:30:00,56.78,56.98,56.71,56.72,37422.0,51.6526,51.8345,51.5889,51.598,37422.0
2019-07-12 10:00:00,56.73,56.84,56.64,56.84,69646.0,51.6071,51.7072,51.5252,51.7072,69646.0
2019-07-12 10:30:00,56.85,57.03,56.84,57.02,32786.0,51.7163,51.88,51.7072,51.8709,32786.0
2019-07-12 11:00:00,57.02,57.12,56.95,57.06,26198.0,51.8709,51.9619,51.8072,51.9073,26198.0
2019-07-12 11:30:00,57.06,57.18,56.96,57.13,23282.0,51.9073,52.0165,51.8163,51.971,23282.0
2019-07-12 12:00:00,57.12,57.12,56.96,57.0,15174.0,51.9619,51.9619,51.8163,51.8527,15174.0
2019-07-12 12:30:00,57.01,57.07,56.97,57.04,44902.0,51.8618,51.9164,51.8254,51.8891,44902.0
2019-07-12 13:00:00,57.04,57.09,56.94,56.96,17040.0,51.8891,51.9346,51.7981,51.8163,17040.0
2019-07-12 13:30:00,56.96,57.06,56.94,57.05,13858.0,51.8163,51.9073,51.7981,51.8982,13858.0
2019-07-12 14:00:00,57.05,57.13,57.02,57.08,20488.0,51.8982,51.971,51.8709,51.9255,20488.0
2019-07-12 14:30:00,57.08,57.18,57.06,57.18,27217.0,51.9255,52.0165,51.9073,52.0165,27217.0
2019-07-12 15:00:00,57.18,57.24,57.07,57.07,67227.0,52.0165,52.0711,51.9164,51.9164,67227.0
2019-07-12 15:30:00,57.08,57.17,56.92,56.94,139987.0,51.9255,52.0074,51.78,51.7981,139987.0
2019-07-15 09:30:00,57.28,57.28,56.74,56.81,33250.0,52.1074,52.1074,51.6162,51.6799,33250.0
2019-07-15 10:00:00,56.82,56.84,56.52,56.6,46216.0,51.689,51.7072,51.4161,51.4889,46216.0
2019-07-15 10:30:00,56.64,56.75,56.56,56.67,33608.0,51.5252,51.6253,51.4525,51.5525,33608.0
2019-07-15 11:00:00,56.67,56.69,56.43,56.45,33987.0,51.5525,51.5707,51.3342,51.3524,33987.0
2019-07-15 11:30:00,56.46,56.48,56.32,56.39,38137.0,51.3615,51.3797,51.2341,51.2978,38137.0
2019-07-15 12:00:00,56.37,56.58,56.3,56.55,45307.0,51.2796,51.4707,51.2159,51.4434,45307.0
2019-07-15 12:30:00,56.55,56.58,56.46,56.54,26920.0,51.4434,51.4707,51.3615,51.4343,26920.0
2019-07-15 13:00:00,56.55,56.55,56.45,56.52,26893.0,51.4434,51.4434,51.3524,51.4161,26893.0
2019-07-15 13:30:00,56.51,56.65,56.49,56.58,26754.0,51.407,51.5343,51.3888,51.4707,26754.0
2019-07-15 14:00:00,56.57,56.68,56.57,56.68,32199.0,51.4616,51.5616,51.4616,51.5616,32199.0
2019-07-15 14:30:00,56.68,56.69,56.52,56.55,61149.0,51.5616,51.5707,51.4161,51.4434,61149.0
2019-07-15 15:00:00,56.55,56.55,56.43,56.49,43851.0,51.4434,51.4434,51.3342,51.3888,43851.0
2019-07-15 15:30:00,56.47,56.75,56.43,56.72,135678.0,51.3706,51.6253,51.3342,51.598,135678.0
2019-07-16 09:30:00,56.91,57.12,56.39,57.02,62192.0,51.7709,51.9619,51.2978,51.8709,62192.0
2019-07-16 10:00:00,57.05,57.15,56.92,57.0,92790.0,51.8982,51.9892,51.78,51.8527,92790.0
2019-07-16 10:30:00,57.02,57.17,56.99,57.09,102789.0,51.8709,52.0074,51.8436,51.9346,102789.0
2019-07-16 11:00:00,57.09,57.15,56.99,57.02,95280.0,51.9346,51.9892,51.8436,51.8709,95280.0
2019-07-16 11:30:00,57.03,57.12,56.97,56.97,67533.0,51.88,51.9619,51.8254,51.8254,67533.0
2019-07-16 12:00:00,56.97,56.97,56.7,56.84,54790.0,51.8254,51.8254,51.5798,51.7072,54790.0
2019-07-16 12:30:00,56.85,56.94,56.81,56.83,36966.0,51.7163,51.7981,51.6799,51.6981,36966.0
2019-07-16 13:00:00,56.84,56.96,56.83,56.96,31817.0,51.7072,51.8163,51.6981,51.8163,31817.0
2019-07-16 13:30:00,56.96,56.96,56.82,56.85,30127.0,51.8163,51.8163,51.689,51.7163,30127.0
2019-07-16 14:00:00,56.85,56.93,56.81,56.85,32225.0,51.7163,51.7891,51.6799,51.7163,32225.0
2019-07-16 14:30:00,56.84,56.88,56.73,56.74,53870.0,51.7072,51.7436,51.6071,51.6162,53870.0
2019-07-16 15:00:00,56.74,56.9,56.73,56.8,70702.0,51.6162,51.7618,51.6071,51.6708,70702.0
2019-07-16 15:30:00,56.8,56.9,56.79,56.84,205314.0,51.6708,51.7618,51.6617,51.7072,205314.0
2019-07-17 09:30:00,56.75,56.77,56.45,56.5,21560.0,51.6253,51.6435,51.3524,51.3979,21560.0
2019-07-17 10:00:00,56.46,56.47,56.36,56.42,20859.0,51.3615,51.3706,51.2705,51.3251,20859.0
2019-07-17 10:30:00,56.42,56.43,56.0,56.16,29177.0,51.3251,51.3342,50.943,51.0886,29177.0
2019-07-17 11:00:00,56.16,56.34,56.16,56.28,97480.0,51.0886,51.2523,51.0886,51.1977,97480.0
2019-07-17 11:30:00,56.3,56.56,56.3,56.47,20146.0,51.2159,51.4525,51.2159,51.3706,20146.0
2019-07-17 12:00:00,56.49,56.5,56.4,56.48,13363.0,51.3888,51.3979,51.3069,51.3797,13363.0
2019-07-17 12:30:00,56.47,56.48,56.35,56.38,20927.0,51.3706,51.3797,51.2614,51.2887,20927.0
2019-07-17 13:00:00,56.39,56.45,56.37,56.38,14297.0,51.2978,51.3524,51.2796,51.2887,14297.0
2019-07-17 13:30:00,56.39,56.39,56.31,56.33,12691.0,51.2978,51.2978,51.225,51.2432,12691.0
2019-07-17 14:00:00,56.33,56.33,56.19,56.21,14764.0,51.2432,51.2432,51.1159,51.1341,14764.0
2019-07-17 14:30:00,56.22,56.23,56.11,56.19,20722.0,51.1432,51.1523,51.0431,51.1159,20722.0
2019-07-17 15:00:00,56.19,56.21,56.07,56.07,31675.0,51.1159,51.1341,51.0067,51.0067,31675.0
2019-07-17 15:30:00,56.06,56.27,56.04,56.06,121326.0,50.9976,51.1887,50.9794,50.9976,121326.0
2019-07-18 09:30:00,55.85,56.3,55.85,56.04,82885.0,50.8066,51.2159,50.8066,50.9794,82885.0
2019-07-18 10:00:00,56.08,56.33,55.99,56.31,48700.0,51.0158,51.2432,50.9339,51.225,48700.0
2019-07-18 10:30:00,56.33,56.57,56.33,56.46,30950.0,51.2432,51.4616,51.2432,51.3615,30950.0
2019-07-18 11:00:00,56.49,56.55,56.3,56.31,31758.0,51.3888,51.4434,51.2159,51.225,31758.0
2019-07-18 11:30:00,56.3,56.31,56.18,56.26,26376.0,51.2159,51.225,51.1068,51.1796,26376.0
2019-07-18 12:00:00,56.26,56.57,56.23,56.55,37678.0,51.1796,51.4616,51.1523,51.4434,37678.0
2019-07-18 12:30:00,56.55,56.61,56.52,56.58,15765.0,51.4434,51.4979,51.4161,51.4707,15765.0
2019-07-18 13:00:00,56.55,56.7,56.54,56.64,17515.0,51.4434,51.5798,51.4343,51.5252,17515.0
2019-07-18 13:30:00,56.65,56.65,56.55,56.65,80156.0,51.5343,51.5343,51.4434,51.5343,80156.0
2019-07-18 14:00:00,56.64,56.87,56.61,56.69,154368.0,51.5252,51.7345,51.4979,51.5707,154368.0
2019-07-18 14:30:00,56.68,56.91,56.66,56.86,41171.0,51.5616,51.7709,51.5434,51.7254,41171.0
2019-07-18 15:00:00,56.86,56.99,56.84,56.98,94574.0,51.7254,51.8436,51.7072,51.8345,94574.0
2019-07-18 15:30:00,56.98,57.0,56.86,56.98,224292.0,51.8345,51.8527,51.7254,51.8345,224292.0
2019-07-19 09:30:00,57.01,57.38,56.86,57.09,22992.0,51.8618,52.1984,51.7254,51.9346,22992.0
2019-07-19 10:00:00,57.08,57.26,56.99,57.18,13597.0,51.9255,52.0893,51.8436,52.0165,13597.0
2019-07-19 10:30:00,57.23,57.29,57.05,57.11,13903.0,52.062,52.1165,51.8982,51.9528,13903.0
2019-07-19 11:00:00,57.12,57.21,57.08,57.21,18962.0,51.9619,52.0438,51.9255,52.0438,18962.0
2019-07-19 11:30:00,57.22,57.24,57.05,57.13,25636.0,52.0529,52.0711,51.8982,51.971,25636.0
2019-07-19 12:00:00,57.12,57.22,57.11,57.14,23694.0,51.9619,52.0529,51.9528,51.9801,23694.0
2019-07-19 12:30:00,57.13,57.16,57.11,57.15,15401.0,51.971,51.9983,51.9528,51.9892,15401.0
2019-07-19 13:00:00,57.15,57.15,57.1,57.14,12271.0,51.9892,51.9892,51.9437,51.9801,12271.0
2019-07-19 13:30:00,57.14,57.19,57.07,57.1,27340.0,51.9801,52.0256,51.9164,51.9437,27340.0
2019-07-19 14:00:00,57.11,57.13,56.92,56.93,21507.0,51.9528,51.971,51.78,51.7891,21507.0
2019-07-19 14:30:00,56.93,56.94,56.77,56.85,48127.0,51.7891,51.7981,51.6435,51.7163,48127.0
2019-07-19 15:00:00,56.83,56.83,56.55,56.59,37309.0,51.6981,51.6981,51.4434,51.4798,37309.0
2019-07-19 15:30:00,56.59,56.74,56.31,56.32,145488.0,51.4798,51.6162,51.225,51.2341,145488.0
2019-07-22 09:30:00,56.34,56.46,56.12,56.27,32165.0,51.2523,51.3615,51.0522,51.1887,32165.0
2019-07-22 10:00:00,56.25,56.36,56.18,56.31,35349.0,51.1705,51.2705,51.1068,51.225,35349.0
2019-07-22 10:30:00,56.33,56.36,56.04,56.17,39397.0,51.2432,51.2705,50.9794,51.0977,39397.0
2019-07-22 11:00:00,56.17,56.18,56.07,56.1,36732.0,51.0977,51.1068,51.0067,51.034,36732.0
2019-07-22 11:30:00,56.12,56.31,56.07,56.3,35114.0,51.0522,51.225,51.0067,51.2159,35114.0
2019-07-22 12:00:00,56.3,56.4,56.27,56.32,32017.0,51.2159,51.3069,51.1887,51.2341,32017.0
2019-07-22 12:30:00,56.32,56.59,56.32,56.54,20569.0,51.2341,51.4798,51.2341,51.4343,20569.0
2019-07-22 13:00:00,56.57,56.61,56.52,56.53,19435.0,51.4616,51.4979,51.4161,51.4252,19435.0
2019-07-22 13:30:00,56.54,56.59,56.37,56.4,37373.0,51.4343,51.4798,51.2796,51.3069,37373.0
2019-07-22 14:00:00,56.4,56.47,56.4,56.43,23493.0,51.3069,51.3706,51.3069,51.3342,23493.0
2019-07-22 14:30:00,56.43,56.43,56.36,56.37,21453.0,51.3342,51.3342,51.2705,51.2796,21453.0
2019-07-22 15:00:00,56.38,56.5,56.34,56.43,55459.0,51.2887,51.3979,51.2523,51.3342,55459.0
2019-07-22 15:30:00,56.42,56.49,56.32,56.34,130864.0,51.3251,51.3888,51.2341,51.2523,130864.0
2019-07-23 09:30:00,56.52,56.94,56.52,56.85,31228.0,51.4161,51.7981,51.4161,51.7163,31228.0
2019-07-23 10:00:00,56.81,56.85,56.71,56.78,18070.0,51.6799,51.7163,51.5889,51.6526,18070.0
2019-07-23 10:30:00,56.77,56.78,56.62,56.67,18477.0,51.6435,51.6526,51.507,51.5525,18477.0
2019-07-23 11:00:00,56.67,56.71,56.57,56.62,17921.0,51.5525,51.5889,51.4616,51.507,17921.0
2019-07-23 11:30:00,56.62,56.63,56.49,56.58,15654.0,51.507,51.5161,51.3888,51.4707,15654.0
2019-07-23 12:00:00,56.57,56.77,56.55,56.74,20657.0,51.4616,51.6435,51.4434,51.6162,20657.0
2019-07-23 12:30:00,56.74,56.79,56.63,56.68,28753.0,51.6162,51.6617,51.5161,51.5616,28753.0
2019-07-23 13:00:00,56.68,56.68,56.61,56.64,18942.0,51.5616,51.5616,51.4979,51.5252,18942.0
2019-07-23 13:30:00,56.65,56.83,56.65,56.82,22044.0,51.5343,51.6981,51.5343,51.689,22044.0
2019-07-23 14:00:00,56.83,56.83,56.69,56.77,32569.0,51.6981,51.6981,51.5707,51.6435,32569.0
2019-07-23 14:30:00,56.77,56.79,56.67,56.73,96012.0,51.6435,51.6617,51.5525,51.6071,96012.0
2019-07-23 15:00:00,56.74,56.88,56.72,56.81,55486.0,51.6162,51.7436,51.598,51.6799,55486.0
2019-07-23 15:30:00,56.82,56.98,56.81,56.82,133328.0,51.689,51.8345,51.6799,51.689,133328.0
2019-07-24 09:30:00,56.57,56.86,56.57,56.63,24994.0,51.4616,51.7254,51.4616,51.5161,24994.0
2019-07-24 10:00:00,56.61,56.7,56.43,56.47,25709.0,51.4979,51.5798,51.3342,51.3706,25709.0
2019-07-24 10:30:00,56.49,56.51,56.35,56.49,33069.0,51.3888,51.407,51.2614,51.3888,33069.0
2019-07-24 11:00:00,56.48,56.48,56.14,56.31,88882.0,51.3797,51.3797,51.0704,51.225,88882.0
2019-07-24 11:30:00,56.31,56.46,56.25,56.45,52033.0,51.225,51.3615,51.1705,51.3524,52033.0
2019-07-24 12:00:00,56.45,56.74,56.44,56.64,48605.0,51.3524,51.6162,51.3433,51.5252,48605.0
2019-07-24 12:30:00,56.66,56.94,56.65,56.94,33452.0,51.5434,51.7981,51.5343,51.7981,33452.0
2019-07-24 13:00:00,56.93,56.98,56.92,56.93,12932.0,51.7891,51.8345,51.78,51.7891,12932.0
2019-07-24 13:30:00,56.94,57.03,56.92,56.95,22305.0,51.7981,51.88,51.78,51.8072,22305.0
2019-07-24 14:00:00,56.96,57.06,56.94,57.06,19631.0,51.8163,51.9073,51.7981,51.9073,19631.0
2019-07-24 14:30:00,57.07,57.07,56.98,57.04,16342.0,51.9164,51.9164,51.8345,51.8891,16342.0
2019-07-24 15:00:00,57.03,57.18,57.01,57.18,37946.0,51.88,52.0165,51.8618,52.0165,37946.0
2019-07-24 15:30:00,57.17,57.25,57.13,57.14,117267.0,52.0074,52.0802,51.971,51.9801,117267.0
2019-07-25 09:30:00,57.12,57.37,57.0,57.23,79728.0,51.9619,52.1893,51.8527,52.062,79728.0
2019-07-25 10:00:00,57.25,57.51,57.24,57.46,108132.0,52.0802,52.3167,52.0711,52.2712,108132.0
2019-07-25 10:30:00,57.46,57.52,57.38,57.45,29915.0,52.2712,52.3258,52.1984,52.2621,29915.0
2019-07-25 11:00:00,57.47,57.57,57.36,57.36,28050.0,52.2803,52.3713,52.1802,52.1802,28050.0
2019-07-25 11:30:00,57.34,57.34,56.94,56.98,32220.0,52.162,52.162,51.7981,51.8345,32220.0
2019-07-25 12:00:00,56.98,56.99,56.89,56.99,26671.0,51.8345,51.8436,51.7527,51.8436,26671.0
2019-07-25 12:30:00,56.98,56.98,56.65,56.7,49756.0,51.8345,51.8345,51.5343,51.5798,49756.0
2019-07-25 13:00:00,56.69,56.69,56.48,56.54,75260.0,51.5707,51.5707,51.3797,51.4343,75260.0
2019-07-25 13:30:00,56.55,56.66,56.52,56.52,46322.0,51.4434,51.5434,51.4161,51.4161,46322.0
2019-07-25 14:00:00,56.52,56.67,56.52,56.6,37360.0,51.4161,51.5525,51.4161,51.4889,37360.0
2019-07-25 14:30:00,56.58,56.6,56.44,56.56,47457.0,51.4707,51.4889,51.3433,51.4525,47457.0
2019-07-25 15:00:00,56.56,56.65,56.43,56.63,80568.0,51.4525,51.5343,51.3342,51.5161,80568.0
2019-07-25 15:30:00,56.64,56.86,56.57,56.68,205761.0,51.5252,51.7254,51.4616,51.5616,205761.0
2019-07-26 09:30:00,56.96,56.98,56.38,56.76,50174.0,51.8163,51.8345,51.2887,51.6344,50174.0
2019-07-26 10:00:00,56.77,56.92,56.69,56.71,60853.0,51.6435,51.78,51.5707,51.5889,60853.0
2019-07-26 10:30:00,56.71,56.95,56.71,56.92,38086.0,51.5889,51.8072,51.5889,51.78,38086.0
2019-07-26 11:00:00,56.92,57.17,56.91,57.12,24384.0,51.78,52.0074,51.7709,51.9619,24384.0
2019-07-26 11:30:00,57.12,57.12,56.99,57.06,27199.0,51.9619,51.9619,51.8436,51.9073,27199.0
2019-07-26 12:00:00,57.05,57.22,57.04,57.18,27566.0,51.8982,52.0529,51.8891,52.0165,27566.0
2019-07-26 12:30:00,57.18,57.28,57.14,57.23,20278.0,52.0165,52.1074,51.9801,52.062,20278.0
2019-07-26 13:00:00,57.22,57.24,57.16,57.23,21722.0,52.0529,52.0711,51.9983,52.062,21722.0
2019-07-26 13:30:00,57.22,57.3,57.17,57.23,32112.0,52.0529,52.1256,52.0074,52.062,32112.0
2019-07-26 14:00:00,57.21,57.28,57.15,57.28,24607.0,52.0438,52.1074,51.9892,52.1074,24607.0
2019-07-26 14:30:00,57.29,57.37,57.25,57.32,31093.0,52.1165,52.1893,52.0802,52.1438,31093.0
2019-07-26 15:00:00,57.33,57.33,57.18,57.24,48189.0,52.1529,52.1529,52.0165,52.0711,48189.0
2019-07-26 15:30:00,57.25,57.3,57.2,57.28,171204.0,52.0802,52.1256,52.0347,52.1074,171204.0
2019-07-29 09:30:00,57.06,57.35,56.94,57.17,46305.0,51.9073,52.1711,51.7981,52.0074,46305.0
2019-07-29 10:00:00,57.18,57.2,56.91,57.04,48253.0,52.0165,52.0347,51.7709,51.8891,48253.0
2019-07-29 10:30:00,57.06,57.18,56.95,57.13,52610.0,51.9073,52.0165,51.8072,51.971,52610.0
2019-07-29 11:00:00,57.15,57.36,57.14,57.31,29821.0,51.9892,52.1802,51.9801,52.1347,29821.0
2019-07-29 11:30:00,57.32,57.38,57.26,57.34,23129.0,52.1438,52.1984,52.0893,52.162,23129.0
2019-07-29 12:00:00,57.35,57.36,57.16,57.24,26009.0,52.1711,52.1802,51.9983,52.0711,26009.0
2019-07-29 12:30:00,57.22,57.24,57.15,57.24,22584.0,52.0529,52.0711,51.9892,52.0711,22584.0
2019-07-29 13:00:00,57.24,57.27,57.07,57.1,26353.0,52.0711,52.0983,51.9164,51.9437,26353.0
2019-07-29 13:30:00,57.1,57.15,57.05,57.07,23233.0,51.9437,51.9892,51.8982,51.9164,23233.0
2019-07-29 14:00:00,57.08,57.14,56.99,57.04,25748.0,51.9255,51.9801,51.8436,51.8891,25748.0
2019-07-29 14:30:00,57.02,57.02,56.87,56.91,36817.0,51.8709,51.8709,51.7345,51.7709,36817.0
2019-07-29 15:00:00,56.91,56.95,56.78,56.85,49628.0,51.7709,51.8072,51.6526,51.7163,49628.0
2019-07-29 15:30:00,56.86,56.98,56.83,56.87,111072.0,51.7254,51.8345,51.6981,51.7345,111072.0
2019-07-30 09:30:00,56.35,56.59,56.11,56.46,33669.0,51.2614,51.4798,51.0431,51.3615,33669.0
2019-07-30 10:00:00,56.4,56.44,56.21,56.35,20064.0,51.3069,51.3433,51.1341,51.2614,20064.0
2019-07-30 10:30:00,56.36,56.57,56.36,56.45,27258.0,51.2705,51.4616,51.2705,51.3524,27258.0
2019-07-30 11:00:00,56.43,56.61,56.4,56.59,27735.0,51.3342,51.4979,51.3069,51.4798,27735.0
2019-07-30 11:30:00,56.6,56.76,56.59,56.63,46942.0,51.4889,51.6344,51.4798,51.5161,46942.0
2019-07-30 12:00:00,56.63,56.76,56.61,56.67,19224.0,51.5161,51.6344,51.4979,51.5525,19224.0
2019-07-30 12:30:00,56.67,56.71,56.64,56.7,19860.0,51.5525,51.5889,51.5252,51.5798,19860.0
2019-07-30 13:00:00,56.71,56.81,56.69,56.79,25933.0,51.5889,51.6799,51.5707,51.6617,25933.0
2019-07-30 13:30:00,56.81,56.88,56.77,56.84,19083.0,51.6799,51.7436,51.6435,51.7072,19083.0
2019-07-30 14:00:00,56.83,56.96,56.81,56.93,17117.0,51.6981,51.8163,51.6799,51.7891,17117.0
2019-07-30 14:30:00,56.94,57.01,56.91,57.0,16911.0,51.7981,51.8618,51.7709,51.8527,16911.0
2019-07-30 15:00:00,56.99,57.05,56.88,56.91,38494.0,51.8436,51.8982,51.7436,51.7709,38494.0
2019-07-30 15:30:00,56.9,57.01,56.83,56.91,95219.0,51.7618,51.8618,51.6981,51.7709,95219.0
2019-07-31 09:30:00,57.01,57.01,56.74,56.77,27341.0,51.8618,51.8618,51.6162,51.6435,27341.0
2019-07-31 10:00:00,56.77,56.77,56.47,56.47,37429.0,51.6435,51.6435,51.3706,51.3706,37429.0
2019-07-31 10:30:00,56.5,56.54,56.32,56.44,33002.0,51.3979,51.4343,51.2341,51.3433,33002.0
2019-07-31 11:00:00,56.47,56.65,56.45,56.6,35175.0,51.3706,51.5343,51.3524,51.4889,35175.0
2019-07-31 11:30:00,56.58,56.68,56.54,56.54,23215.0,51.4707,51.5616,51.4343,51.4343,23215.0
2019-07-31 12:00:00,56.53,56.56,56.48,56.5,19320.0,51.4252,51.4525,51.3797,51.3979,19320.0
2019-07-31 12:30:00,56.5,56.55,56.45,56.53,25782.0,51.3979,51.4434,51.3524,51.4252,25782.0
2019-07-31 13:00:00,56.51,56.67,56.51,56.65,25925.0,51.407,51.5525,51.407,51.5343,25925.0
2019-07-31 13:30:00,56.65,56.66,56.54,56.54,25855.0,51.5343,51.5434,51.4343,51.4343,25855.0
2019-07-31 14:00:00,56.53,56.75,56.3,56.32,42781.0,51.4252,51.6253,51.2159,51.2341,42781.0
2019-07-31 14:30:00,56.28,56.54,55.76,55.97,98517.0,51.1977,51.4343,50.7247,50.9157,98517.0
2019-07-31 15:00:00,55.92,56.52,55.86,56.49,76055.0,50.8703,51.4161,50.8157,51.3888,76055.0
2019-07-31 15:30:00,56.47,56.54,56.17,56.17,223116.0,51.3706,51.4343,51.0977,51.0977,223116.0
2019-08-01 09:30:00,56.09,56.09,55.1,55.88,77730.0,51.0249,51.0249,50.1243,50.8339,77730.0
2019-08-01 10:00:00,55.92,55.92,55.47,55.6,88274.0,50.8703,50.8703,50.4609,50.5792,88274.0
2019-08-01 10:30:00,55.57,55.72,55.49,55.51,62732.0,50.5519,50.6883,50.4791,50.4973,62732.0
2019-08-01 11:00:00,55.53,55.74,55.48,55.66,43518.0,50.5155,50.7065,50.47,50.6337,43518.0
2019-08-01 11:30:00,55.65,55.65,55.45,55.45,43024.0,50.6246,50.6246,50.4427,50.4427,43024.0
2019-08-01 12:00:00,55.46,55.49,55.35,55.42,88494.0,50.4518,50.4791,50.3517,50.4154,88494.0
2019-08-01 12:30:00,55.43,55.45,55.31,55.31,29023.0,50.4245,50.4427,50.3153,50.3153,29023.0
2019-08-01 13:00:00,55.32,55.34,54.83,54.84,38886.0,50.3244,50.3426,49.8787,49.8878,38886.0
2019-08-01 13:30:00,54.82,54.91,53.88,54.17,142012.0,49.8696,49.9515,49.0145,49.2783,142012.0
2019-08-01 14:00:00,54.14,54.17,53.8,53.82,281382.0,49.251,49.2783,48.9417,48.9599,281382.0
2019-08-01 14:30:00,53.85,53.86,53.56,53.74,152043.0,48.9872,48.9963,48.7234,48.8871,152043.0
2019-08-01 15:00:00,53.73,53.91,53.59,53.83,131587.0,48.878,49.0418,48.7507,48.969,131587.0
2019-08-01 15:30:00,53.83,54.07,53.75,53.9,389283.0,48.969,49.1873,48.8962,49.0327,389283.0
2019-08-02 09:30:00,53.71,53.71,53.14,53.33,32846.0,48.8598,48.8598,48.3413,48.5141,32846.0
2019-08-02 10:00:00,53.29,53.31,52.98,53.12,38388.0,48.4778,48.4959,48.1957,48.3231,38388.0
2019-08-02 10:30:00,53.13,53.26,52.94,53.07,95312.0,48.3322,48.4505,48.1594,48.2776,95312.0
2019-08-02 11:00:00,53.05,53.43,53.01,53.21,63725.0,48.2594,48.6051,48.223,48.405,63725.0
2019-08-02 11:30:00,53.21,53.3,53.03,53.25,123494.0,48.405,48.4868,48.2412,48.4414,123494.0
2019-08-02 12:00:00,53.26,53.57,53.22,53.47,50937.0,48.4505,48.7325,48.4141,48.6415,50937.0
2019-08-02 12:30:00,53.46,53.48,53.24,53.24,27563.0,48.6324,48.6506,48.4323,48.4323,27563.0
2019-08-02 13:00:00,53.25,53.38,53.17,53.23,57736.0,48.4414,48.5596,48.3686,48.4232,57736.0
2019-08-02 13:30:00,53.23,53.29,53.19,53.24,36403.0,48.4232,48.4778,48.3868,48.4323,36403.0
2019-08-02 14:00:00,53.26,53.61,53.22,53.6,61502.0,48.4505,48.7689,48.4141,48.7598,61502.0
2019-08-02 14:30:00,53.61,53.67,53.41,53.52,40616.0,48.7689,48.8234,48.5869,48.687,40616.0
2019-08-02 15:00:00,53.54,53.6,53.34,53.55,65272.0,48.7052,48.7598,48.5232,48.7143,65272.0
2019-08-02 15:30:00,53.56,53.82,53.5,53.76,350087.0,48.7234,48.9599,48.6688,48.9053,350087.0
2019-08-05 09:30:00,52.4,52.76,52.2,52.2,165920.0,47.6681,47.9956,47.4862,47.4862,165920.0
2019-08-05 10:00:00,52.22,52.66,52.15,52.57,139839.0,47.5044,47.9046,47.4407,47.8228,139839.0
2019-08-05 10:30:00,52.57,52.57,52.34,52.5,149742.0,47.8228,47.8228,47.6135,47.7591,149742.0
2019-08-05 11:00:00,52.49,52.61,52.37,52.54,44192.0,47.75,47.8592,47.6408,47.7955,44192.0
2019-08-05 11:30:00,52.54,52.57,52.39,52.42,43714.0,47.7955,47.8228,47.659,47.6863,43714.0
2019-08-05 12:00:00,52.41,52.49,52.33,52.34,62424.0,47.6772,47.75,47.6044,47.6135,62424.0
2019-08-05 12:30:00,52.35,52.42,52.26,52.38,170165.0,47.6226,47.6863,47.5408,47.6499,170165.0
2019-08-05 13:00:00,52.38,52.56,52.29,52.4,85420.0,47.6499,47.8137,47.5681,47.6681,85420.0
2019-08-05 13:30:00,52.39,52.55,52.23,52.25,45882.0,47.659,47.8046,47.5135,47.5317,45882.0
2019-08-05 14:00:00,52.25,52.32,52.07,52.08,79916.0,47.5317,47.5953,47.3679,47.377,79916.0
2019-08-05 14:30:00,52.08,52.35,52.08,52.16,90764.0,47.377,47.6226,47.377,47.4498,90764.0
2019-08-05 15:00:00,52.14,52.35,51.9,52.19,165249.0,47.4316,47.6226,47.2133,47.4771,165249.0
2019-08-05 15:30:00,52.16,52.54,52.13,52.41,242016.0,47.4498,47.7955,47.4225,47.6772,242016.0
2019-08-06 09:30:00,52.82,52.82,52.29,52.3,54240.0,48.0502,48.0502,47.5681,47.5772,54240.0
2019-08-06 10:00:00,52.32,52.39,51.97,52.13,89826.0,47.5953,47.659,47.277,47.4225,89826.0
2019-08-06 10:30:00,52.13,52.27,51.96,52.1,60299.0,47.4225,47.5499,47.2679,47.3952,60299.0
2019-08-06 11:00:00,52.08,52.16,51.78,51.97,55878.0,47.377,47.4498,47.1041,47.277,55878.0
2019-08-06 11:30:00,51.99,52.06,51.85,52.04,79735.0,47.2951,47.3588,47.1678,47.3406,79735.0
2019-08-06 12:00:00,52.04,52.09,51.94,52.05,49719.0,47.3406,47.3861,47.2497,47.3497,49719.0
2019-08-06 12:30:00,52.03,52.19,52.01,52.12,30376.0,47.3315,47.4771,47.3133,47.4134,30376.0
2019-08-06 13:00:00,52.12,52.27,52.12,52.2,34110.0,47.4134,47.5499,47.4134,47.4862,34110.0
2019-08-06 13:30:00,52.19,52.37,52.12,52.34,71882.0,47.4771,47.6408,47.4134,47.6135,71882.0
2019-08-06 14:00:00,52.33,52.64,52.27,52.61,42745.0,47.6044,47.8864,47.5499,47.8592,42745.0
2019-08-06 14:30:00,52.57,52.64,52.39,52.54,88826.0,47.8228,47.8864,47.659,47.7955,88826.0
2019-08-06 15:00:00,52.54,52.69,52.48,52.54,72446.0,47.7955,47.9319,47.7409,47.7955,72446.0
2019-08-06 15:30:00,52.55,53.0,52.48,52.93,268149.0,47.8046,48.2139,47.7409,48.1503,268149.0
2019-08-07 09:30:00,51.12,51.12,48.76,49.38,462396.0,46.5037,46.5037,44.3568,44.9208,462396.0
2019-08-07 10:00:00,49.36,50.1,48.96,49.01,265924.0,44.9026,45.5758,44.5388,44.5842,265924.0
2019-08-07 10:30:00,49.0,49.57,48.95,49.17,265280.0,44.5752,45.0937,44.5297,44.7298,265280.0
2019-08-07 11:00:00,49.17,49.63,48.94,49.44,115379.0,44.7298,45.1483,44.5206,44.9754,115379.0
2019-08-07 11:30:00,49.43,49.47,48.92,49.18,157607.0,44.9663,45.0027,44.5024,44.7389,157607.0
2019-08-07 12:00:00,49.18,49.24,48.88,49.01,125394.0,44.7389,44.7935,44.466,44.5842,125394.0
2019-08-07 12:30:00,49.01,49.01,48.65,48.8,117543.0,44.5842,44.5842,44.2568,44.3932,117543.0
2019-08-07 13:00:00,48.8,48.84,48.67,48.78,79832.0,44.3932,44.4296,44.275,44.375,79832.0
2019-08-07 13:30:00,48.77,49.15,48.76,49.06,73518.0,44.3659,44.7116,44.3568,44.6297,73518.0
2019-08-07 14:00:00,49.06,49.86,49.05,49.79,128581.0,44.6297,45.3575,44.6206,45.2938,128581.0
2019-08-07 14:30:00,49.77,50.16,49.73,50.14,133682.0,45.2756,45.6304,45.2392,45.6122,133682.0
2019-08-07 15:00:00,50.16,50.38,49.97,50.34,165601.0,45.6304,45.8305,45.4576,45.7941,165601.0
2019-08-07 15:30:00,50.36,50.67,49.95,50.08,473426.0,45.8123,46.0943,45.4394,45.5576,473426.0
2019-08-08 09:30:00,50.86,51.11,50.5,50.78,149870.0,46.2672,46.4946,45.9397,46.1944,149870.0
2019-08-08 10:00:00,50.76,50.81,50.37,50.43,111776.0,46.1762,46.2217,45.8214,45.876,111776.0
2019-08-08 10:30:00,50.43,50.48,50.28,50.45,98638.0,45.876,45.9215,45.7396,45.8942,98638.0
2019-08-08 11:00:00,50.44,50.46,50.22,50.25,99888.0,45.8851,45.9033,45.685,45.7123,99888.0
2019-08-08 11:30:00,50.24,50.33,50.16,50.23,128241.0,45.7032,45.785,45.6304,45.6941,128241.0
2019-08-08 12:00:00,50.23,50.34,50.11,50.3,51863.0,45.6941,45.7941,45.5849,45.7578,51863.0
2019-08-08 12:30:00,50.3,50.31,50.14,50.28,30112.0,45.7578,45.7669,45.6122,45.7396,30112.0
2019-08-08 13:00:00,50.28,50.36,50.1,50.13,47838.0,45.7396,45.8123,45.5758,45.6031,47838.0
2019-08-08 13:30:00,50.13,50.23,50.08,50.16,49161.0,45.6031,45.6941,45.5576,45.6304,49161.0
2019-08-08 14:00:00,50.16,50.17,49.95,49.99,65248.0,45.6304,45.6395,45.4394,45.4758,65248.0
2019-08-08 14:30:00,50.0,50.13,49.97,50.07,64883.0,45.4848,45.6031,45.4576,45.5485,64883.0
2019-08-08 15:00:00,50.08,50.23,50.07,50.19,103911.0,45.5576,45.6941,45.5485,45.6577,103911.0
2019-08-08 15:30:00,50.19,50.66,50.17,50.59,339177.0,45.6577,46.0852,45.6395,46.0216,339177.0
2019-08-09 09:30:00,50.32,50.41,50.06,50.26,60794.0,45.776,45.8578,45.5394,45.7214,60794.0
2019-08-09 10:00:00,50.25,50.38,49.87,49.94,65962.0,45.7123,45.8305,45.3666,45.4303,65962.0
2019-08-09 10:30:00,49.93,50.11,49.83,49.96,66908.0,45.4212,45.5849,45.3302,45.4485,66908.0
2019-08-09 11:00:00,49.94,50.0,49.75,49.75,37663.0,45.4303,45.4848,45.2574,45.2574,37663.0
2019-08-09 11:30:00,49.77,49.99,49.75,49.95,37955.0,45.2756,45.4758,45.2574,45.4394,37955.0
2019-08-09 12:00:00,49.94,50.08,49.92,50.0,32096.0,45.4303,45.5576,45.4121,45.4848,32096.0
2019-08-09 12:30:00,50.01,50.04,49.76,49.9,175583.0,45.4939,45.5212,45.2665,45.3939,175583.0
2019-08-09 13:00:00,49.89,50.14,49.88,50.05,60487.0,45.3848,45.6122,45.3757,45.5303,60487.0
2019-08-09 13:30:00,50.08,50.08,49.83,49.83,89512.0,45.5576,45.5576,45.3302,45.3302,89512.0
2019-08-09 14:00:00,49.84,49.87,49.75,49.85,39240.0,45.3393,45.3666,45.2574,45.3484,39240.0
2019-08-09 14:30:00,49.84,49.88,49.66,49.76,67868.0,45.3393,45.3757,45.1756,45.2665,67868.0
2019-08-09 15:00:00,49.75,49.94,49.71,49.82,50899.0,45.2574,45.4303,45.221,45.3211,50899.0
2019-08-09 15:30:00,49.82,49.97,49.18,49.32,293638.0,45.3211,45.4576,44.7389,44.8663,293638.0
2019-08-12 09:30:00,48.73,48.84,47.96,48.81,164811.0,44.3295,44.4296,43.6291,44.4023,164811.0
2019-08-12 10:00:00,48.86,49.21,48.84,49.01,51851.0,44.4478,44.7662,44.4296,44.5842,51851.0
2019-08-12 10:30:00,49.02,49.08,48.73,48.89,59734.0,44.5933,44.6479,44.3295,44.4751,59734.0
2019-08-12 11:00:00,48.88,48.88,48.56,48.8,91165.0,44.466,44.466,44.1749,44.3932,91165.0
2019-08-12 11:30:00,48.78,48.82,48.59,48.66,39700.0,44.375,44.4114,44.2022,44.2659,39700.0
2019-08-12 12:00:00,48.66,48.69,48.57,48.67,43398.0,44.2659,44.2931,44.184,44.275,43398.0
2019-08-12 12:30:00,48.7,48.7,48.41,48.5,34249.0,44.3022,44.3022,44.0384,44.1203,34249.0
2019-08-12 13:00:00,48.48,48.48,48.28,48.3,32352.0,44.1021,44.1021,43.9202,43.9384,32352.0
2019-08-12 13:30:00,48.3,48.3,47.95,47.98,114495.0,43.9384,43.9384,43.62,43.6473,114495.0
2019-08-12 14:00:00,47.98,48.2,47.93,48.11,68464.0,43.6473,43.8474,43.6018,43.7655,68464.0
2019-08-12 14:30:00,48.12,48.15,47.79,47.86,85512.0,43.7746,43.8019,43.4744,43.5381,85512.0
2019-08-12 15:00:00,47.85,48.1,47.85,48.08,87003.0,43.529,43.7564,43.529,43.7382,87003.0
2019-08-12 15:30:00,48.09,48.16,47.98,48.12,149604.0,43.7473,43.811,43.6473,43.7746,149604.0
2019-08-13 09:30:00,48.37,49.52,47.99,49.52,66970.0,44.002,45.0482,43.6564,45.0482,66970.0
2019-08-13 10:00:00,49.51,49.69,49.29,49.66,119967.0,45.0391,45.2028,44.839,45.1756,119967.0
2019-08-13 10:30:00,49.65,49.76,49.58,49.68,109347.0,45.1665,45.2665,45.1028,45.1937,109347.0
2019-08-13 11:00:00,49.67,49.95,49.64,49.73,143050.0,45.1846,45.4394,45.1574,45.2392,143050.0
2019-08-13 11:30:00,49.69,50.11,49.65,50.09,66481.0,45.2028,45.5849,45.1665,45.5667,66481.0
2019-08-13 12:00:00,50.08,50.17,49.94,49.96,79971.0,45.5576,45.6395,45.4303,45.4485,79971.0
2019-08-13 12:30:00,49.96,50.0,49.83,49.93,87845.0,45.4485,45.4848,45.3302,45.4212,87845.0
2019-08-13 13:00:00,49.93,50.09,49.88,49.92,63081.0,45.4212,45.5667,45.3757,45.4121,63081.0
2019-08-13 13:30:00,49.91,50.04,49.87,49.93,64933.0,45.403,45.5212,45.3666,45.4212,64933.0
2019-08-13 14:00:00,49.94,49.97,49.77,49.91,75633.0,45.4303,45.4576,45.2756,45.403,75633.0
2019-08-13 14:30:00,49.91,50.12,49.9,50.06,132462.0,45.403,45.594,45.3939,45.5394,132462.0
2019-08-13 15:00:00,50.07,50.22,50.0,50.22,155864.0,45.5485,45.685,45.4848,45.685,155864.0
2019-08-13 15:30:00,50.22,50.32,50.13,50.16,477472.0,45.685,45.776,45.6031,45.6304,477472.0
2019-08-14 09:30:00,48.92,49.16,48.66,49.09,59106.0,44.5024,44.7207,44.2659,44.657,59106.0
2019-08-14 10:00:00,49.05,49.09,48.8,48.94,79456.0,44.6206,44.657,44.3932,44.5206,79456.0
2019-08-14 10:30:00,48.96,48.96,48.71,48.74,98159.0,44.5388,44.5388,44.3113,44.3386,98159.0
2019-08-14 11:00:00,48.73,48.75,48.21,48.46,169194.0,44.3295,44.3477,43.8565,44.0839,169194.0
2019-08-14 11:30:00,48.45,48.58,48.26,48.58,89551.0,44.0748,44.1931,43.902,44.1931,89551.0
2019-08-14 12:00:00,48.56,48.63,48.42,48.49,108236.0,44.1749,44.2386,44.0475,44.1112,108236.0
2019-08-14 12:30:00,48.49,48.59,48.28,48.33,95651.0,44.1112,44.2022,43.9202,43.9657,95651.0
2019-08-14 13:00:00,48.29,48.29,47.91,48.15,144814.0,43.9293,43.9293,43.5836,43.8019,144814.0
2019-08-14 13:30:00,48.15,48.5,48.1,48.36,171089.0,43.8019,44.1203,43.7564,43.9929,171089.0
2019-08-14 14:00:00,48.36,48.54,48.27,48.5,71247.0,43.9929,44.1567,43.9111,44.1203,71247.0
2019-08-14 14:30:00,48.49,48.51,48.3,48.4,66019.0,44.1112,44.1294,43.9384,44.0293,66019.0
2019-08-14 15:00:00,48.39,48.71,48.36,48.59,112394.0,44.0202,44.3113,43.9929,44.2022,112394.0
2019-08-14 15:30:00,48.58,48.65,48.38,48.39,267149.0,44.1931,44.2568,44.0111,44.0202,267149.0
2019-08-15 09:30:00,48.73,49.04,48.2,48.99,224180.0,44.3295,44.6115,43.8474,44.5661,224180.0
2019-08-15 10:00:00,49.01,49.03,48.75,48.82,184292.0,44.5842,44.6024,44.3477,44.4114,184292.0
2019-08-15 10:30:00,48.82,48.99,48.75,48.87,123761.0,44.4114,44.5661,44.3477,44.4569,123761.0
2019-08-15 11:00:00,48.87,48.9,48.57,48.83,79261.0,44.4569,44.4842,44.184,44.4205,79261.0
2019-08-15 11:30:00,48.86,48.93,48.79,48.92,50057.0,44.4478,44.5115,44.3841,44.5024,50057.0
2019-08-15 12:00:00,48.91,48.96,48.77,48.77,49309.0,44.4933,44.5388,44.3659,44.3659,49309.0
2019-08-15 12:30:00,48.77,48.9,48.77,48.9,36346.0,44.3659,44.4842,44.3659,44.4842,36346.0
2019-08-15 13:00:00,48.9,48.92,48.69,48.73,44127.0,44.4842,44.5024,44.2931,44.3295,44127.0
2019-08-15 13:30:00,48.73,48.78,48.47,48.53,68554.0,44.3295,44.375,44.093,44.1476,68554.0
2019-08-15 14:00:00,48.51,48.69,48.38,48.59,66137.0,44.1294,44.2931,44.0111,44.2022,66137.0
2019-08-15 14:30:00,48.59,48.59,48.43,48.56,59902.0,44.2022,44.2022,44.0566,44.1749,59902.0
2019-08-15 15:00:00,48.57,48.72,48.57,48.68,115955.0,44.184,44.3204,44.184,44.284,115955.0
2019-08-15 15:30:00,48.68,48.75,48.46,48.47,238786.0,44.284,44.3477,44.0839,44.093,238786.0
2019-08-16 09:30:00,48.55,49.26,48.55,49.19,106819.0,44.1658,44.8117,44.1658,44.748,106819.0
2019-08-16 10:00:00,49.15,49.47,49.09,49.25,99681.0,44.7116,45.0027,44.657,44.8026,99681.0
2019-08-16 10:30:00,49.26,49.64,49.21,49.63,295302.0,44.8117,45.1574,44.7662,45.1483,295302.0
2019-08-16 11:00:00,49.62,49.65,49.33,49.38,154336.0,45.1392,45.1665,44.8754,44.9208,154336.0
2019-08-16 11:30:00,49.37,49.65,49.36,49.57,52190.0,44.9117,45.1665,44.9026,45.0937,52190.0
2019-08-16 12:00:00,49.56,49.62,49.5,49.54,34886.0,45.0846,45.1392,45.03,45.0664,34886.0
2019-08-16 12:30:00,49.54,49.55,49.47,49.55,64928.0,45.0664,45.0755,45.0027,45.0755,64928.0
2019-08-16 13:00:00,49.55,49.76,49.49,49.76,44314.0,45.0755,45.2665,45.0209,45.2665,44314.0
2019-08-16 13:30:00,49.75,49.75,49.59,49.7,45461.0,45.2574,45.2574,45.1119,45.2119,45461.0
2019-08-16 14:00:00,49.7,49.92,49.63,49.63,69109.0,45.2119,45.4121,45.1483,45.1483,69109.0
2019-08-16 14:30:00,49.63,49.66,49.45,49.6,65462.0,45.1483,45.1756,44.9845,45.121,65462.0
2019-08-16 15:00:00,49.61,49.65,49.5,49.54,107324.0,45.1301,45.1665,45.03,45.0664,107324.0
2019-08-16 15:30:00,49.54,49.54,49.2,49.25,365014.0,45.0664,45.0664,44.7571,44.8026,365014.0
2019-08-19 09:30:00,50.22,50.23,49.75,49.93,44400.0,45.685,45.6941,45.2574,45.4212,44400.0
2019-08-19 10:00:00,49.98,50.42,49.93,50.38,89920.0,45.4667,45.8669,45.4212,45.8305,89920.0
2019-08-19 10:30:00,50.38,50.52,50.3,50.4,68028.0,45.8305,45.9579,45.7578,45.8487,68028.0
2019-08-19 11:00:00,50.39,50.52,50.34,50.48,84480.0,45.8396,45.9579,45.7941,45.9215,84480.0
2019-08-19 11:30:00,50.48,50.57,50.25,50.41,50107.0,45.9215,46.0034,45.7123,45.8578,50107.0
2019-08-19 12:00:00,50.4,50.44,50.36,50.4,44453.0,45.8487,45.8851,45.8123,45.8487,44453.0
2019-08-19 12:30:00,50.4,50.55,50.33,50.5,38804.0,45.8487,45.9852,45.785,45.9397,38804.0
2019-08-19 13:00:00,50.51,50.57,50.4,50.54,39001.0,45.9488,46.0034,45.8487,45.9761,39001.0
2019-08-19 13:30:00,50.54,50.56,50.45,50.5,39565.0,45.9761,45.9943,45.8942,45.9397,39565.0
2019-08-19 14:00:00,50.49,50.7,50.42,50.66,74072.0,45.9306,46.1216,45.8669,46.0852,74072.0
2019-08-19 14:30:00,50.66,50.72,50.55,50.69,52125.0,46.0852,46.1398,45.9852,46.1125,52125.0
2019-08-19 15:00:00,50.69,50.71,50.66,50.69,91091.0,46.1125,46.1307,46.0852,46.1125,91091.0
2019-08-19 15:30:00,50.68,50.71,50.26,50.26,267450.0,46.1034,46.1307,45.7214,45.7214,267450.0
2019-08-20 09:30:00,49.65,49.7,49.35,49.56,29342.0,45.1665,45.2119,44.8935,45.0846,29342.0
2019-08-20 10:00:00,49.56,49.93,49.53,49.9,51046.0,45.0846,45.4212,45.0573,45.3939,51046.0
2019-08-20 10:30:00,49.91,50.08,49.83,50.07,46971.0,45.403,45.5576,45.3302,45.5485,46971.0
2019-08-20 11:00:00,50.08,50.13,49.98,50.11,36063.0,45.5576,45.6031,45.4667,45.5849,36063.0
2019-08-20 11:30:00,50.09,50.19,50.06,50.16,23982.0,45.5667,45.6577,45.5394,45.6304,23982.0
2019-08-20 12:00:00,50.15,50.19,50.12,50.19,22488.0,45.6213,45.6577,45.594,45.6577,22488.0
2019-08-20 12:30:00,50.19,50.19,50.07,50.08,20830.0,45.6577,45.6577,45.5485,45.5576,20830.0
2019-08-20 13:00:00,50.08,50.12,49.92,49.92,30820.0,45.5576,45.594,45.4121,45.4121,30820.0
2019-08-20 13:30:00,49.92,49.95,49.81,49.91,48680.0,45.4121,45.4394,45.312,45.403,48680.0
2019-08-20 14:00:00,49.91,49.95,49.76,49.81,52409.0,45.403,45.4394,45.2665,45.312,52409.0
2019-08-20 14:30:00,49.81,49.91,49.78,49.88,26491.0,45.312,45.403,45.2847,45.3757,26491.0
2019-08-20 15:00:00,49.88,49.88,49.74,49.86,56267.0,45.3757,45.3757,45.2483,45.3575,56267.0
2019-08-20 15:30:00,49.86,49.86,49.66,49.69,164195.0,45.3575,45.3575,45.1756,45.2028,164195.0
2019-08-21 09:30:00,50.29,50.29,49.83,50.03,50467.0,45.7487,45.7487,45.3302,45.5121,50467.0
2019-08-21 10:00:00,50.01,50.2,49.96,50.05,49356.0,45.4939,45.6668,45.4485,45.5303,49356.0
2019-08-21 10:30:00,50.04,50.22,50.01,50.16,31294.0,45.5212,45.685,45.4939,45.6304,31294.0
2019-08-21 11:00:00,50.17,50.36,50.08,50.33,49537.0,45.6395,45.8123,45.5576,45.785,49537.0
2019-08-21 11:30:00,50.31,50.42,50.26,50.34,38147.0,45.7669,45.8669,45.7214,45.7941,38147.0
2019-08-21 12:00:00,50.36,50.42,50.3,50.39,29758.0,45.8123,45.8669,45.7578,45.8396,29758.0
2019-08-21 12:30:00,50.39,50.47,50.33,50.47,30088.0,45.8396,45.9124,45.785,45.9124,30088.0
2019-08-21 13:00:00,50.46,50.48,50.38,50.45,43864.0,45.9033,45.9215,45.8305,45.8942,43864.0
2019-08-21 13:30:00,50.42,50.46,50.34,50.39,30232.0,45.8669,45.9033,45.7941,45.8396,30232.0
2019-08-21 14:00:00,50.37,50.55,50.35,50.46,30016.0,45.8214,45.9852,45.8032,45.9033,30016.0
2019-08-21 14:30:00,50.48,50.48,50.32,50.36,49862.0,45.9215,45.9215,45.776,45.8123,49862.0
2019-08-21 15:00:00,50.38,50.44,50.34,50.41,40361.0,45.8305,45.8851,45.7941,45.8578,40361.0
2019-08-21 15:30:00,50.41,50.63,50.4,50.48,216588.0,45.8578,46.058,45.8487,45.9215,216588.0
2019-08-22 09:30:00,50.82,51.13,50.5,50.66,35158.0,46.2308,46.5128,45.9397,46.0852,35158.0
2019-08-22 10:00:00,50.67,50.69,50.49,50.49,62068.0,46.0943,46.1125,45.9306,45.9306,62068.0
2019-08-22 10:30:00,50.48,50.49,50.19,50.33,45895.0,45.9215,45.9306,45.6577,45.785,45895.0
2019-08-22 11:00:00,50.36,50.57,50.34,50.44,33006.0,45.8123,46.0034,45.7941,45.8851,33006.0
2019-08-22 11:30:00,50.45,50.79,50.44,50.54,41270.0,45.8942,46.2035,45.8851,45.9761,41270.0
2019-08-22 12:00:00,50.55,50.75,50.54,50.73,70939.0,45.9852,46.1671,45.9761,46.1489,70939.0
2019-08-22 12:30:00,50.75,50.8,50.65,50.65,34743.0,46.1671,46.2126,46.0762,46.0762,34743.0
2019-08-22 13:00:00,50.66,50.89,50.65,50.82,65087.0,46.0852,46.2945,46.0762,46.2308,65087.0
2019-08-22 13:30:00,50.8,50.86,50.68,50.7,20411.0,46.2126,46.2672,46.1034,46.1216,20411.0
2019-08-22 14:00:00,50.71,50.76,50.66,50.66,32328.0,46.1307,46.1762,46.0852,46.0852,32328.0
2019-08-22 14:30:00,50.67,50.81,50.65,50.66,34777.0,46.0943,46.2217,46.0762,46.0852,34777.0
2019-08-22 15:00:00,50.65,50.72,50.56,50.69,244912.0,46.0762,46.1398,45.9943,46.1125,244912.0
2019-08-22 15:30:00,50.71,50.78,50.64,50.65,155641.0,46.1307,46.1944,46.0671,46.0762,155641.0
2019-08-23 09:30:00,50.12,50.6,49.93,50.59,47450.0,45.594,46.0307,45.4212,46.0216,47450.0
2019-08-23 10:00:00,50.55,50.81,50.48,50.76,30713.0,45.9852,46.2217,45.9215,46.1762,30713.0
2019-08-23 10:30:00,50.74,50.85,50.41,50.49,39721.0,46.158,46.2581,45.8578,45.9306,39721.0
2019-08-23 11:00:00,50.47,50.47,49.65,49.7,69488.0,45.9124,45.9124,45.1665,45.2119,69488.0
2019-08-23 11:30:00,49.7,49.7,49.25,49.41,94999.0,45.2119,45.2119,44.8026,44.9481,94999.0
2019-08-23 12:00:00,49.45,49.65,49.33,49.4,118660.0,44.9845,45.1665,44.8754,44.939,118660.0
2019-08-23 12:30:00,49.41,49.59,49.26,49.31,25806.0,44.9481,45.1119,44.8117,44.8572,25806.0
2019-08-23 13:00:00,49.31,49.35,49.07,49.13,40512.0,44.8572,44.8935,44.6388,44.6934,40512.0
2019-08-23 13:30:00,49.11,49.45,49.11,49.37,41726.0,44.6752,44.9845,44.6752,44.9117,41726.0
2019-08-23 14:00:00,49.35,49.47,49.32,49.36,37244.0,44.8935,45.0027,44.8663,44.9026,37244.0
2019-08-23 14:30:00,49.36,49.44,49.23,49.33,46519.0,44.9026,44.9754,44.7844,44.8754,46519.0
2019-08-23 15:00:00,49.33,49.54,49.31,49.34,113822.0,44.8754,45.0664,44.8572,44.8844,113822.0
2019-08-23 15:30:00,49.35,49.36,48.93,49.07,332652.0,44.8935,44.9026,44.5115,44.6388,332652.0
2019-08-26 09:30:00,49.65,49.65,49.05,49.19,36358.0,45.1665,45.1665,44.6206,44.748,36358.0
2019-08-26 10:00:00,49.2,49.26,49.04,49.25,235016.0,44.7571,44.8117,44.6115,44.8026,235016.0
2019-08-26 10:30:00,49.23,49.38,49.2,49.33,85576.0,44.7844,44.9208,44.7571,44.8754,85576.0
2019-08-26 11:00:00,49.33,49.48,49.27,49.33,42368.0,44.8754,45.0118,44.8208,44.8754,42368.0
2019-08-26 11:30:00,49.28,49.35,49.21,49.25,23563.0,44.8299,44.8935,44.7662,44.8026,23563.0
2019-08-26 12:00:00,49.26,49.39,49.16,49.34,21029.0,44.8117,44.9299,44.7207,44.8844,21029.0
2019-08-26 12:30:00,49.35,49.35,49.25,49.3,22842.0,44.8935,44.8935,44.8026,44.8481,22842.0
2019-08-26 13:00:00,49.3,49.41,49.23,49.38,137688.0,44.8481,44.9481,44.7844,44.9208,137688.0
2019-08-26 13:30:00,49.39,49.54,49.35,49.37,40130.0,44.9299,45.0664,44.8935,44.9117,40130.0
2019-08-26 14:00:00,49.35,49.35,49.21,49.22,25853.0,44.8935,44.8935,44.7662,44.7753,25853.0
2019-08-26 14:30:00,49.21,49.4,49.21,49.33,42747.0,44.7662,44.939,44.7662,44.8754,42747.0
2019-08-26 15:00:00,49.33,49.42,49.26,49.33,65782.0,44.8754,44.9572,44.8117,44.8754,65782.0
2019-08-26 15:30:00,49.33,49.36,49.22,49.3,168125.0,44.8754,44.9026,44.7753,44.8481,168125.0
2019-08-27 09:30:00,49.41,49.75,49.23,49.25,18663.0,44.9481,45.2574,44.7844,44.8026,18663.0
2019-08-27 10:00:00,49.31,49.32,48.98,49.08,35984.0,44.8572,44.8663,44.557,44.6479,35984.0
2019-08-27 10:30:00,49.07,49.13,48.95,49.0,28636.0,44.6388,44.6934,44.5297,44.5752,28636.0
2019-08-27 11:00:00,48.96,49.02,48.69,48.7,35828.0,44.5388,44.5933,44.2931,44.3022,35828.0
2019-08-27 11:30:00,48.71,48.81,48.58,48.58,36952.0,44.3113,44.4023,44.1931,44.1931,36952.0
2019-08-27 12:00:00,48.59,48.67,48.53,48.61,28955.0,44.2022,44.275,44.1476,44.2204,28955.0
2019-08-27 12:30:00,48.59,48.6,48.38,48.54,27167.0,44.2022,44.2113,44.0111,44.1567,27167.0
2019-08-27 13:00:00,48.53,48.68,48.5,48.67,24884.0,44.1476,44.284,44.1203,44.275,24884.0
2019-08-27 13:30:00,48.66,48.8,48.65,48.73,23020.0,44.2659,44.3932,44.2568,44.3295,23020.0
2019-08-27 14:00:00,48.73,48.78,48.62,48.65,29346.0,44.3295,44.375,44.2295,44.2568,29346.0
2019-08-27 14:30:00,48.63,48.76,48.58,48.74,25908.0,44.2386,44.3568,44.1931,44.3386,25908.0
2019-08-27 15:00:00,48.76,48.88,48.71,48.85,51293.0,44.3568,44.466,44.3113,44.4387,51293.0
2019-08-27 15:30:00,48.87,48.99,48.81,48.84,204048.0,44.4569,44.5661,44.4023,44.4296,204048.0
2019-08-28 09:30:00,48.18,48.52,48.07,48.39,111539.0,43.9646,44.2749,43.8642,44.1562,111539.0
2019-08-28 10:00:00,48.4,48.53,48.2,48.24,158511.0,44.1654,44.284,43.9829,44.0194,158511.0
2019-08-28 10:30:00,48.3,48.6,48.25,48.51,34915.0,44.0741,44.3479,44.0285,44.2657,34915.0
2019-08-28 11:00:00,48.52,48.6,48.41,48.54,52543.0,44.2749,44.3479,44.1745,44.2931,52543.0
2019-08-28 11:30:00,48.53,48.71,48.53,48.57,33538.0,44.284,44.4482,44.284,44.3205,33538.0
2019-08-28 12:00:00,48.59,48.66,48.53,48.57,22873.0,44.3387,44.4026,44.284,44.3205,22873.0
2019-08-28 12:30:00,48.57,48.64,48.51,48.63,25519.0,44.3205,44.3844,44.2657,44.3752,25519.0
2019-08-28 13:00:00,48.62,48.65,48.52,48.63,85959.0,44.3661,44.3935,44.2749,44.3752,85959.0
2019-08-28 13:30:00,48.62,48.68,48.5,48.51,19877.0,44.3661,44.4209,44.2566,44.2657,19877.0
2019-08-28 14:00:00,48.51,48.59,48.51,48.54,35294.0,44.2657,44.3387,44.2657,44.2931,35294.0
2019-08-28 14:30:00,48.53,48.57,48.48,48.52,30432.0,44.284,44.3205,44.2384,44.2749,30432.0
2019-08-28 15:00:00,48.51,48.57,48.41,48.43,55872.0,44.2657,44.3205,44.1745,44.1927,55872.0
2019-08-28 15:30:00,48.43,48.66,48.4,48.55,160379.0,44.1927,44.4026,44.1654,44.3022,160379.0
2019-08-29 09:30:00,49.19,49.5,49.02,49.47,40746.0,44.8862,45.1691,44.7311,45.1418,40746.0
2019-08-29 10:00:00,49.46,49.62,49.4,49.52,54117.0,45.1326,45.2786,45.0779,45.1874,54117.0
2019-08-29 10:30:00,49.54,49.54,49.27,49.5,21990.0,45.2056,45.2056,44.9592,45.1691,21990.0
2019-08-29 11:00:00,49.5,49.71,49.46,49.69,167390.0,45.1691,45.3608,45.1326,45.3425,167390.0
2019-08-29 11:30:00,49.69,49.74,49.62,49.66,29281.0,45.3425,45.3881,45.2786,45.3151,29281.0
2019-08-29 12:00:00,49.66,49.7,49.62,49.67,26087.0,45.3151,45.3516,45.2786,45.3243,26087.0
2019-08-29 12:30:00,49.67,49.68,49.56,49.61,21632.0,45.3243,45.3334,45.2239,45.2695,21632.0
2019-08-29 13:00:00,49.62,49.73,49.61,49.71,23628.0,45.2786,45.379,45.2695,45.3608,23628.0
2019-08-29 13:30:00,49.71,49.82,49.64,49.77,66981.0,45.3608,45.4611,45.2969,45.4155,66981.0
2019-08-29 14:00:00,49.77,49.82,49.62,49.63,30889.0,45.4155,45.4611,45.2786,45.2878,30889.0
2019-08-29 14:30:00,49.63,49.64,49.51,49.55,42462.0,45.2878,45.2969,45.1783,45.2148,42462.0
2019-08-29 15:00:00,49.55,49.55,49.46,49.46,42463.0,45.2148,45.2148,45.1326,45.1326,42463.0
2019-08-29 15:30:00,49.46,49.63,49.43,49.51,135105.0,45.1326,45.2878,45.1053,45.1783,135105.0
2019-08-30 09:30:00,49.87,50.02,49.85,49.89,26250.0,45.5068,45.6436,45.4885,45.525,26250.0
2019-08-30 10:00:00,49.89,50.04,49.86,49.88,20410.0,45.525,45.6619,45.4976,45.5159,20410.0
2019-08-30 10:30:00,49.9,49.97,49.79,49.81,12648.0,45.5341,45.598,45.4338,45.452,12648.0
2019-08-30 11:00:00,49.79,49.8,49.55,49.66,17695.0,45.4338,45.4429,45.2148,45.3151,17695.0
2019-08-30 11:30:00,49.72,49.92,49.72,49.84,14712.0,45.3699,45.5524,45.3699,45.4794,14712.0
2019-08-30 12:00:00,49.86,49.98,49.8,49.96,16325.0,45.4976,45.6071,45.4429,45.5889,16325.0
2019-08-30 12:30:00,49.97,50.08,49.93,50.05,12821.0,45.598,45.6984,45.5615,45.671,12821.0
2019-08-30 13:00:00,50.07,50.09,49.99,50.04,14505.0,45.6893,45.7075,45.6163,45.6619,14505.0
2019-08-30 13:30:00,50.04,50.04,49.85,49.88,16816.0,45.6619,45.6619,45.4885,45.5159,16816.0
2019-08-30 14:00:00,49.89,49.91,49.65,49.71,46770.0,45.525,45.5433,45.306,45.3608,46770.0
2019-08-30 14:30:00,49.71,49.72,49.49,49.5,37170.0,45.3608,45.3699,45.16,45.1691,37170.0
2019-08-30 15:00:00,49.49,49.51,49.3,49.5,66455.0,45.16,45.1783,44.9866,45.1691,66455.0
2019-08-30 15:30:00,49.49,49.56,49.3,49.31,232985.0,45.16,45.2239,44.9866,44.9957,232985.0
2019-09-03 09:30:00,48.96,49.25,48.79,49.15,43013.0,44.6764,44.941,44.5212,44.8497,43013.0
2019-09-03 10:00:00,49.1,49.1,48.62,48.79,43763.0,44.8041,44.8041,44.3661,44.5212,43763.0
2019-09-03 10:30:00,48.8,48.97,48.74,48.82,58911.0,44.5304,44.6855,44.4756,44.5486,58911.0
2019-09-03 11:00:00,48.8,48.87,48.6,48.75,58152.0,44.5304,44.5942,44.3479,44.4847,58152.0
2019-09-03 11:30:00,48.78,48.85,48.68,48.77,80615.0,44.5121,44.576,44.4209,44.503,80615.0
2019-09-03 12:00:00,48.77,48.79,48.7,48.74,32714.0,44.503,44.5212,44.4391,44.4756,32714.0
2019-09-03 12:30:00,48.74,48.85,48.69,48.76,28799.0,44.4756,44.576,44.43,44.4939,28799.0
2019-09-03 13:00:00,48.76,48.84,48.75,48.8,31524.0,44.4939,44.5669,44.4847,44.5304,31524.0
2019-09-03 13:30:00,48.8,48.81,48.72,48.78,33741.0,44.5304,44.5395,44.4574,44.5121,33741.0
2019-09-03 14:00:00,48.79,48.87,48.78,48.8,31857.0,44.5212,44.5942,44.5121,44.5304,31857.0
2019-09-03 14:30:00,48.81,48.88,48.77,48.83,41502.0,44.5395,44.6034,44.503,44.5577,41502.0
2019-09-03 15:00:00,48.84,48.98,48.8,48.94,82683.0,44.5669,44.6946,44.5304,44.6581,82683.0
2019-09-03 15:30:00,48.94,49.12,48.91,49.07,178089.0,44.6581,44.8224,44.6307,44.7767,178089.0
2019-09-04 09:30:00,49.87,49.87,49.48,49.72,52939.0,45.5068,45.5068,45.1509,45.3699,52939.0
2019-09-04 10:00:00,49.71,49.88,49.65,49.85,48255.0,45.3608,45.5159,45.306,45.4885,48255.0
2019-09-04 10:30:00,49.83,49.97,49.83,49.92,29040.0,45.4703,45.598,45.4703,45.5524,29040.0
2019-09-04 11:00:00,49.9,49.95,49.8,49.91,95719.0,45.5341,45.5798,45.4429,45.5433,95719.0
2019-09-04 11:30:00,49.9,49.93,49.71,49.8,40236.0,45.5341,45.5615,45.3608,45.4429,40236.0
2019-09-04 12:00:00,49.81,49.82,49.6,49.63,28073.0,45.452,45.4611,45.2604,45.2878,28073.0
2019-09-04 12:30:00,49.63,49.67,49.57,49.65,26759.0,45.2878,45.3243,45.233,45.306,26759.0
2019-09-04 13:00:00,49.65,49.67,49.55,49.63,20696.0,45.306,45.3243,45.2148,45.2878,20696.0
2019-09-04 13:30:00,49.62,49.63,49.39,49.47,33153.0,45.2786,45.2878,45.0688,45.1418,33153.0
2019-09-04 14:00:00,49.46,49.62,49.46,49.61,28556.0,45.1326,45.2786,45.1326,45.2695,28556.0
2019-09-04 14:30:00,49.61,49.75,49.6,49.73,36830.0,45.2695,45.3973,45.2604,45.379,36830.0
2019-09-04 15:00:00,49.73,49.74,49.57,49.63,91383.0,45.379,45.3881,45.233,45.2878,91383.0
2019-09-04 15:30:00,49.63,49.71,49.55,49.58,211820.0,45.2878,45.3608,45.2148,45.2421,211820.0
2019-09-05 09:30:00,50.43,50.9,50.43,50.69,48486.0,46.0178,46.4466,46.0178,46.255,48486.0
2019-09-05 10:00:00,50.69,51.28,50.69,51.19,63175.0,46.255,46.7934,46.255,46.7113,63175.0
2019-09-05 10:30:00,51.19,51.34,51.13,51.17,35449.0,46.7113,46.8481,46.6565,46.693,35449.0
2019-09-05 11:00:00,51.19,51.35,51.09,51.11,38033.0,46.7113,46.8573,46.62,46.6383,38033.0
2019-09-05 11:30:00,51.1,51.18,51.04,51.1,30514.0,46.6291,46.7021,46.5744,46.6291,30514.0
2019-09-05 12:00:00,51.09,51.2,51.07,51.07,18938.0,46.62,46.7204,46.6018,46.6018,18938.0
2019-09-05 12:30:00,51.07,51.13,51.03,51.13,19396.0,46.6018,46.6565,46.5653,46.6565,19396.0
2019-09-05 13:00:00,51.13,51.14,50.92,51.01,47580.0,46.6565,46.6656,46.4649,46.547,47580.0
2019-09-05 13:30:00,51.01,51.07,50.93,51.05,47002.0,46.547,46.6018,46.474,46.5835,47002.0
2019-09-05 14:00:00,51.05,51.08,50.98,51.01,44090.0,46.5835,46.6109,46.5196,46.547,44090.0
2019-09-05 14:30:00,51.02,51.06,50.91,51.05,38067.0,46.5561,46.5926,46.4558,46.5835,38067.0
2019-09-05 15:00:00,51.05,51.09,50.96,50.98,56604.0,46.5835,46.62,46.5014,46.5196,56604.0
2019-09-05 15:30:00,50.98,51.14,50.88,50.94,207148.0,46.5196,46.6656,46.4284,46.4831,207148.0
2019-09-06 09:30:00,50.92,51.16,50.75,51.03,39380.0,46.4649,46.6839,46.3098,46.5653,39380.0
2019-09-06 10:00:00,51.06,51.2,50.99,51.2,16528.0,46.5926,46.7204,46.5288,46.7204,16528.0
2019-09-06 10:30:00,51.21,51.29,51.1,51.12,21612.0,46.7295,46.8025,46.6291,46.6474,21612.0
2019-09-06 11:00:00,51.12,51.26,51.09,51.2,17587.0,46.6474,46.7751,46.62,46.7204,17587.0
2019-09-06 11:30:00,51.26,51.31,51.2,51.22,14293.0,46.7751,46.8208,46.7204,46.7386,14293.0
2019-09-06 12:00:00,51.22,51.32,51.22,51.26,13390.0,46.7386,46.8299,46.7386,46.7751,13390.0
2019-09-06 12:30:00,51.26,51.3,51.23,51.28,10129.0,46.7751,46.8116,46.7478,46.7934,10129.0
2019-09-06 13:00:00,51.29,51.38,51.29,51.38,13120.0,46.8025,46.8846,46.8025,46.8846,13120.0
2019-09-06 13:30:00,51.38,51.41,51.24,51.3,17663.0,46.8846,46.912,46.7569,46.8116,17663.0
2019-09-06 14:00:00,51.3,51.3,51.17,51.22,40006.0,46.8116,46.8116,46.693,46.7386,40006.0
2019-09-06 14:30:00,51.21,51.24,51.12,51.14,30920.0,46.7295,46.7569,46.6474,46.6656,30920.0
2019-09-06 15:00:00,51.15,51.22,51.11,51.19,43196.0,46.6748,46.7386,46.6383,46.7113,43196.0
2019-09-06 15:30:00,51.2,51.23,51.0,51.02,152576.0,46.7204,46.7478,46.5379,46.5561,152576.0
2019-09-09 09:30:00,51.59,51.96,51.47,51.91,22041.0,47.0763,47.4139,46.9668,47.3683,22041.0
2019-09-09 10:00:00,51.93,52.51,51.91,52.4,167652.0,47.3865,47.9158,47.3683,47.8154,167652.0
2019-09-09 10:30:00,52.42,52.55,52.28,52.52,45305.0,47.8336,47.9523,47.7059,47.9249,45305.0
2019-09-09 11:00:00,52.54,52.55,52.21,52.28,64832.0,47.9431,47.9523,47.642,47.7059,64832.0
2019-09-09 11:30:00,52.26,52.32,52.03,52.12,49626.0,47.6876,47.7424,47.4778,47.5599,49626.0
2019-09-09 12:00:00,52.12,52.17,51.84,51.85,72679.0,47.5599,47.6055,47.3044,47.3135,72679.0
2019-09-09 12:30:00,51.84,51.93,51.76,51.91,61146.0,47.3044,47.3865,47.2314,47.3683,61146.0
2019-09-09 13:00:00,51.94,51.94,51.76,51.85,20287.0,47.3956,47.3956,47.2314,47.3135,20287.0
2019-09-09 13:30:00,51.84,51.85,51.67,51.79,45106.0,47.3044,47.3135,47.1493,47.2588,45106.0
2019-09-09 14:00:00,51.78,51.84,51.66,51.81,53362.0,47.2496,47.3044,47.1401,47.277,53362.0
2019-09-09 14:30:00,51.8,51.92,51.79,51.89,64582.0,47.2679,47.3774,47.2588,47.35,64582.0
2019-09-09 15:00:00,51.89,52.1,51.88,52.1,77008.0,47.35,47.5416,47.3409,47.5416,77008.0
2019-09-09 15:30:00,52.11,52.11,51.88,51.9,211331.0,47.5508,47.5508,47.3409,47.3591,211331.0
2019-09-10 09:30:00,52.19,52.94,52.19,52.74,51542.0,47.6238,48.3082,47.6238,48.1257,51542.0
2019-09-10 10:00:00,52.72,52.75,52.4,52.66,97923.0,48.1074,48.1348,47.8154,48.0527,97923.0
2019-09-10 10:30:00,52.66,52.7,52.23,52.26,55638.0,48.0527,48.0892,47.6603,47.6876,55638.0
2019-09-10 11:00:00,52.25,52.41,52.17,52.3,50392.0,47.6785,47.8245,47.6055,47.7241,50392.0
2019-09-10 11:30:00,52.32,52.66,52.28,52.57,58954.0,47.7424,48.0527,47.7059,47.9705,58954.0
2019-09-10 12:00:00,52.58,52.66,52.42,52.65,24878.0,47.9796,48.0527,47.8336,48.0435,24878.0
2019-09-10 12:30:00,52.65,52.68,52.54,52.54,30569.0,48.0435,48.0709,47.9431,47.9431,30569.0
2019-09-10 13:00:00,52.54,52.69,52.49,52.66,36275.0,47.9431,48.08,47.8975,48.0527,36275.0
2019-09-10 13:30:00,52.65,52.88,52.65,52.84,40837.0,48.0435,48.2534,48.0435,48.2169,40837.0
2019-09-10 14:00:00,52.84,52.84,52.72,52.82,87326.0,48.2169,48.2169,48.1074,48.1987,87326.0
2019-09-10 14:30:00,52.82,52.82,52.66,52.73,26149.0,48.1987,48.1987,48.0527,48.1165,26149.0
2019-09-10 15:00:00,52.73,52.77,52.68,52.75,46586.0,48.1165,48.153,48.0709,48.1348,46586.0
2019-09-10 15:30:00,52.75,53.11,52.72,53.08,406618.0,48.1348,48.4633,48.1074,48.4359,406618.0
2019-09-11 09:30:00,53.03,53.52,52.65,53.34,73478.0,48.3903,48.8374,48.0435,48.6732,73478.0
2019-09-11 10:00:00,53.31,53.52,53.2,53.4,25447.0,48.6458,48.8374,48.5454,48.7279,25447.0
2019-09-11 10:30:00,53.4,53.49,53.18,53.35,107179.0,48.7279,48.81,48.5272,48.6823,107179.0
2019-09-11 11:00:00,53.35,53.47,53.04,53.05,96395.0,48.6823,48.7918,48.3994,48.4085,96395.0
2019-09-11 11:30:00,53.06,53.12,52.85,52.99,73935.0,48.4177,48.4724,48.226,48.3538,73935.0
2019-09-11 12:00:00,53.02,53.06,52.86,52.94,22629.0,48.3812,48.4177,48.2352,48.3082,22629.0
2019-09-11 12:30:00,52.93,53.08,52.91,53.06,25183.0,48.299,48.4359,48.2808,48.4177,25183.0
2019-09-11 13:00:00,53.09,53.32,53.09,53.29,17029.0,48.445,48.6549,48.445,48.6275,17029.0
2019-09-11 13:30:00,53.29,53.42,53.2,53.23,32889.0,48.6275,48.7462,48.5454,48.5728,32889.0
2019-09-11 14:00:00,53.23,53.31,53.06,53.06,52372.0,48.5728,48.6458,48.4177,48.4177,52372.0
2019-09-11 14:30:00,53.08,53.22,53.03,53.13,88832.0,48.4359,48.5637,48.3903,48.4815,88832.0
2019-09-11 15:00:00,53.14,53.2,53.12,53.17,47402.0,48.4907,48.5454,48.4724,48.518,47402.0
2019-09-11 15:30:00,53.18,53.33,53.07,53.32,158597.0,48.5272,48.664,48.4268,48.6549,158597.0
2019-09-12 09:30:00,53.4,53.55,53.07,53.18,133674.0,48.7279,48.8648,48.4268,48.5272,133674.0
2019-09-12 10:00:00,53.15,53.83,53.1,53.67,106157.0,48.4998,49.1203,48.4542,48.9743,106157.0
2019-09-12 10:30:00,53.64,53.74,53.15,53.24,180808.0,48.9469,49.0382,48.4998,48.5819,180808.0
2019-09-12 11:00:00,53.23,53.55,53.15,53.52,94579.0,48.5728,48.8648,48.4998,48.8374,94579.0
2019-09-12 11:30:00,53.5,53.93,53.46,53.89,60270.0,48.8192,49.2115,48.7827,49.175,60270.0
2019-09-12 12:00:00,53.9,54.02,53.8,54.01,41484.0,49.1842,49.2937,49.0929,49.2845,41484.0
2019-09-12 12:30:00,54.02,54.13,54.0,54.05,37849.0,49.2937,49.394,49.2754,49.321,37849.0
2019-09-12 13:00:00,54.06,54.12,54.04,54.06,18384.0,49.3302,49.3849,49.3119,49.3302,18384.0
2019-09-12 13:30:00,54.08,54.11,53.95,54.0,29336.0,49.3484,49.3758,49.2298,49.2754,29336.0
2019-09-12 14:00:00,54.01,54.02,53.89,53.93,24651.0,49.2845,49.2937,49.175,49.2115,24651.0
2019-09-12 14:30:00,53.94,54.0,53.86,53.86,35802.0,49.2207,49.2754,49.1477,49.1477,35802.0
2019-09-12 15:00:00,53.87,53.98,53.8,53.97,81222.0,49.1568,49.2572,49.0929,49.248,81222.0
2019-09-12 15:30:00,53.97,54.01,53.76,53.86,239872.0,49.248,49.2845,49.0564,49.1477,239872.0
2019-09-13 09:30:00,54.45,54.88,54.34,54.42,51745.0,49.686,50.0784,49.5857,49.6587,51745.0
2019-09-13 10:00:00,54.42,54.6,54.32,54.54,26361.0,49.6587,49.8229,49.5674,49.7682,26361.0
2019-09-13 10:30:00,54.56,54.62,54.49,54.58,19941.0,49.7864,49.8412,49.7225,49.8047,19941.0
2019-09-13 11:00:00,54.59,54.99,54.59,54.96,74951.0,49.8138,50.1788,49.8138,50.1514,74951.0
2019-09-13 11:30:00,54.94,55.0,54.9,54.94,50923.0,50.1332,50.1879,50.0967,50.1332,50923.0
2019-09-13 12:00:00,54.95,55.08,54.93,55.08,129826.0,50.1423,50.2609,50.124,50.2609,129826.0
2019-09-13 12:30:00,55.11,55.29,55.09,55.29,56455.0,50.2883,50.4525,50.27,50.4525,56455.0
2019-09-13 13:00:00,55.28,55.3,55.12,55.17,39537.0,50.4434,50.4617,50.2974,50.343,39537.0
2019-09-13 13:30:00,55.18,55.21,54.99,54.99,24594.0,50.3522,50.3795,50.1788,50.1788,24594.0
2019-09-13 14:00:00,55.0,55.11,55.0,55.07,67257.0,50.1879,50.2883,50.1879,50.2518,67257.0
2019-09-13 14:30:00,55.07,55.09,54.87,54.88,48718.0,50.2518,50.27,50.0693,50.0784,48718.0
2019-09-13 15:00:00,54.88,54.91,54.75,54.88,79172.0,50.0784,50.1058,49.9598,50.0784,79172.0
2019-09-13 15:30:00,54.88,54.9,54.58,54.74,269858.0,50.0784,50.0967,49.8047,49.9507,269858.0
2019-09-16 09:30:00,54.2,54.79,54.12,54.7,27732.0,49.4579,49.9963,49.3849,49.9142,27732.0
2019-09-16 10:00:00,54.66,54.76,54.39,54.4,22403.0,49.8777,49.9689,49.6313,49.6404,22403.0
2019-09-16 10:30:00,54.43,54.51,54.35,54.37,82392.0,49.6678,49.7408,49.5948,49.613,82392.0
2019-09-16 11:00:00,54.38,54.42,54.26,54.36,25292.0,49.6222,49.6587,49.5127,49.6039,25292.0
2019-09-16 11:30:00,54.37,54.38,54.1,54.12,15167.0,49.613,49.6222,49.3667,49.3849,15167.0
2019-09-16 12:00:00,54.14,54.14,53.95,54.04,22465.0,49.4032,49.4032,49.2298,49.3119,22465.0
2019-09-16 12:30:00,54.05,54.09,53.99,54.08,13678.0,49.321,49.3575,49.2663,49.3484,13678.0
2019-09-16 13:00:00,54.08,54.23,54.07,54.21,18527.0,49.3484,49.4853,49.3393,49.467,18527.0
2019-09-16 13:30:00,54.22,54.24,54.1,54.16,13501.0,49.4762,49.4944,49.3667,49.4214,13501.0
2019-09-16 14:00:00,54.16,54.19,54.01,54.11,24045.0,49.4214,49.4488,49.2845,49.3758,24045.0
2019-09-16 14:30:00,54.1,54.32,54.06,54.28,35728.0,49.3667,49.5674,49.3302,49.5309,35728.0
2019-09-16 15:00:00,54.28,54.3,54.19,54.24,34987.0,49.5309,49.5492,49.4488,49.4944,34987.0
2019-09-16 15:30:00,54.23,54.52,54.22,54.47,106287.0,49.4853,49.7499,49.4762,49.7043,106287.0
2019-09-17 09:30:00,54.17,54.25,53.79,54.0,22082.0,49.4305,49.5035,49.0838,49.2754,22082.0
2019-09-17 10:00:00,54.0,54.0,53.65,53.78,68919.0,49.2754,49.2754,48.956,49.0747,68919.0
2019-09-17 10:30:00,53.78,53.97,53.78,53.89,31761.0,49.0747,49.248,49.0747,49.175,31761.0
2019-09-17 11:00:00,53.89,54.44,53.89,54.19,85039.0,49.175,49.6769,49.175,49.4488,85039.0
2019-09-17 11:30:00,54.2,54.47,54.16,54.47,41313.0,49.4579,49.7043,49.4214,49.7043,41313.0
2019-09-17 12:00:00,54.49,54.53,54.26,54.28,29301.0,49.7225,49.759,49.5127,49.5309,29301.0
2019-09-17 12:30:00,54.28,54.44,54.25,54.38,34786.0,49.5309,49.6769,49.5035,49.6222,34786.0
2019-09-17 13:00:00,54.36,54.54,54.36,54.51,25276.0,49.6039,49.7682,49.6039,49.7408,25276.0
2019-09-17 13:30:00,54.51,54.62,54.48,54.58,23089.0,49.7408,49.8412,49.7134,49.8047,23089.0
2019-09-17 14:00:00,54.58,54.67,54.4,54.45,28413.0,49.8047,49.8868,49.6404,49.686,28413.0
2019-09-17 14:30:00,54.46,54.57,54.46,54.48,44770.0,49.6952,49.7955,49.6952,49.7134,44770.0
2019-09-17 15:00:00,54.48,54.55,54.3,54.33,85719.0,49.7134,49.7773,49.5492,49.5765,85719.0
2019-09-17 15:30:00,54.32,54.43,54.27,54.33,150804.0,49.5674,49.6678,49.5218,49.5765,150804.0
2019-09-18 09:30:00,53.97,54.04,53.65,54.03,20794.0,49.248,49.3119,48.956,49.3028,20794.0
2019-09-18 10:00:00,54.03,54.41,54.02,54.4,27233.0,49.3028,49.6495,49.2937,49.6404,27233.0
2019-09-18 10:30:00,54.41,54.62,54.39,54.44,40054.0,49.6495,49.8412,49.6313,49.6769,40054.0
2019-09-18 11:00:00,54.43,54.43,54.22,54.3,23494.0,49.6678,49.6678,49.4762,49.5492,23494.0
2019-09-18 11:30:00,54.3,54.36,54.12,54.36,99494.0,49.5492,49.6039,49.3849,49.6039,99494.0
2019-09-18 12:00:00,54.35,54.38,54.21,54.33,23313.0,49.5948,49.6222,49.467,49.5765,23313.0
2019-09-18 12:30:00,54.34,54.46,54.34,54.39,16655.0,49.5857,49.6952,49.5857,49.6313,16655.0
2019-09-18 13:00:00,54.39,54.48,54.36,54.46,27555.0,49.6313,49.7134,49.6039,49.6952,27555.0
2019-09-18 13:30:00,54.47,54.51,54.39,54.42,23848.0,49.7043,49.7408,49.6313,49.6587,23848.0
2019-09-18 14:00:00,54.41,54.78,54.27,54.35,90995.0,49.6495,49.9872,49.5218,49.5948,90995.0
2019-09-18 14:30:00,54.35,54.48,54.28,54.34,46138.0,49.5948,49.7134,49.5309,49.5857,46138.0
2019-09-18 15:00:00,54.35,54.61,54.32,54.58,87469.0,49.5948,49.832,49.5674,49.8047,87469.0
2019-09-18 15:30:00,54.6,55.0,54.6,54.84,239286.0,49.8229,50.1879,49.8229,50.0419,239286.0
2019-09-19 09:30:00,54.76,55.21,54.58,54.77,44216.0,49.9689,50.3795,49.8047,49.978,44216.0
2019-09-19 10:00:00,54.77,54.9,54.68,54.76,54401.0,49.978,50.0967,49.8959,49.9689,54401.0
2019-09-19 10:30:00,54.73,54.98,54.72,54.93,124936.0,49.9415,50.1697,49.9324,50.124,124936.0
2019-09-19 11:00:00,54.94,55.16,54.92,55.1,44525.0,50.1332,50.3339,50.1149,50.2792,44525.0
2019-09-19 11:30:00,55.11,55.19,54.94,54.94,45985.0,50.2883,50.3613,50.1332,50.1332,45985.0
2019-09-19 12:00:00,54.95,55.01,54.82,54.83,32279.0,50.1423,50.197,50.0237,50.0328,32279.0
2019-09-19 12:30:00,54.82,54.94,54.82,54.94,60172.0,50.0237,50.1332,50.0237,50.1332,60172.0
2019-09-19 13:00:00,54.91,54.97,54.86,54.95,33347.0,50.1058,50.1605,50.0602,50.1423,33347.0
2019-09-19 13:30:00,54.94,54.98,54.84,54.98,31660.0,50.1332,50.1697,50.0419,50.1697,31660.0
2019-09-19 14:00:00,54.97,55.14,54.96,55.11,30547.0,50.1605,50.3157,50.1514,50.2883,30547.0
2019-09-19 14:30:00,55.11,55.12,54.88,54.89,36597.0,50.2883,50.2974,50.0784,50.0875,36597.0
2019-09-19 15:00:00,54.9,54.94,54.77,54.78,70250.0,50.0967,50.1332,49.978,49.9872,70250.0
2019-09-19 15:30:00,54.78,54.82,54.57,54.72,193904.0,49.9872,50.0237,49.7955,49.9324,193904.0
2019-09-20 09:30:00,54.81,55.11,54.61,54.75,30983.0,50.0145,50.2883,49.832,49.9598,30983.0
2019-09-20 10:00:00,54.79,55.04,54.78,55.01,17064.0,49.9963,50.2244,49.9872,50.197,17064.0
2019-09-20 10:30:00,55.01,55.08,54.96,55.02,13564.0,50.197,50.2609,50.1514,50.2062,13564.0
2019-09-20 11:00:00,55.01,55.08,54.97,55.08,22490.0,50.197,50.2609,50.1605,50.2609,22490.0
2019-09-20 11:30:00,55.09,55.22,55.07,55.19,22444.0,50.27,50.3887,50.2518,50.3613,22444.0
2019-09-20 12:00:00,55.19,55.26,55.1,55.25,25765.0,50.3613,50.4252,50.2792,50.416,25765.0
2019-09-20 12:30:00,55.25,55.27,55.09,55.14,10507.0,50.416,50.4343,50.27,50.3157,10507.0
2019-09-20 13:00:00,55.15,55.15,54.66,54.89,46301.0,50.3248,50.3248,49.8777,50.0875,46301.0
2019-09-20 13:30:00,54.9,54.91,54.8,54.9,20107.0,50.0967,50.1058,50.0054,50.0967,20107.0
2019-09-20 14:00:00,54.97,55.06,54.86,55.06,33599.0,50.1605,50.2427,50.0602,50.2427,33599.0
2019-09-20 14:30:00,55.06,55.21,55.04,55.07,43485.0,50.2427,50.3795,50.2244,50.2518,43485.0
2019-09-20 15:00:00,55.07,55.1,54.57,54.61,61030.0,50.2518,50.2792,49.7955,49.832,61030.0
2019-09-20 15:30:00,54.62,54.89,54.57,54.79,250464.0,49.8412,50.0875,49.7955,49.9963,250464.0
2019-09-23 09:30:00,54.46,54.94,54.46,54.77,70204.0,49.6952,50.1332,49.6952,49.978,70204.0
2019-09-23 10:00:00,54.76,54.84,54.51,54.81,69583.0,49.9689,50.0419,49.7408,50.0145,69583.0
2019-09-23 10:30:00,54.86,54.93,54.71,54.83,20320.0,50.0602,50.124,49.9233,50.0328,20320.0
2019-09-23 11:00:00,54.84,55.07,54.84,55.07,26946.0,50.0419,50.2518,50.0419,50.2518,26946.0
2019-09-23 11:30:00,55.05,55.27,55.02,55.27,21903.0,50.2335,50.4343,50.2062,50.4343,21903.0
2019-09-23 12:00:00,55.26,55.38,55.2,55.32,18863.0,50.4252,50.5347,50.3704,50.4799,18863.0
2019-09-23 12:30:00,55.32,55.38,55.26,55.27,12235.0,50.4799,50.5347,50.4252,50.4343,12235.0
2019-09-23 13:00:00,55.31,55.37,55.28,55.32,32588.0,50.4708,50.5255,50.4434,50.4799,32588.0
2019-09-23 13:30:00,55.32,55.44,55.24,55.41,166429.0,50.4799,50.5894,50.4069,50.562,166429.0
2019-09-23 14:00:00,55.43,55.49,55.33,55.36,80495.0,50.5803,50.635,50.489,50.5164,80495.0
2019-09-23 14:30:00,55.36,55.36,55.2,55.35,43596.0,50.5164,50.5164,50.3704,50.5073,43596.0
2019-09-23 15:00:00,55.36,55.47,55.36,55.43,76587.0,50.5164,50.6168,50.5164,50.5803,76587.0
2019-09-23 15:30:00,55.43,55.43,55.07,55.17,144511.0,50.5803,50.5803,50.2518,50.343,144511.0
2019-09-24 09:30:00,55.31,55.65,55.24,55.24,29959.0,50.4708,50.781,50.4069,50.4069,29959.0
2019-09-24 10:00:00,55.18,55.3,55.09,55.14,40314.0,50.3522,50.4617,50.27,50.3157,40314.0
2019-09-24 10:30:00,55.14,55.21,55.0,55.1,56546.0,50.3157,50.3795,50.1879,50.2792,56546.0
2019-09-24 11:00:00,55.1,55.18,55.0,55.15,39037.0,50.2792,50.3522,50.1879,50.3248,39037.0
2019-09-24 11:30:00,55.15,55.21,55.01,55.05,22029.0,50.3248,50.3795,50.197,50.2335,22029.0
2019-09-24 12:00:00,55.04,55.17,54.84,54.89,30619.0,50.2244,50.343,50.0419,50.0875,30619.0
2019-09-24 12:30:00,54.86,54.87,54.6,54.61,18442.0,50.0602,50.0693,49.8229,49.832,18442.0
2019-09-24 13:00:00,54.62,54.73,54.62,54.67,23723.0,49.8412,49.9415,49.8412,49.8868,23723.0
2019-09-24 13:30:00,54.66,54.9,54.66,54.85,25428.0,49.8777,50.0967,49.8777,50.051,25428.0
2019-09-24 14:00:00,54.85,55.13,54.72,55.1,41147.0,50.051,50.3065,49.9324,50.2792,41147.0
2019-09-24 14:30:00,55.09,55.13,54.89,54.91,34549.0,50.27,50.3065,50.0875,50.1058,34549.0
2019-09-24 15:00:00,54.91,54.96,54.71,54.75,55533.0,50.1058,50.1514,49.9233,49.9598,55533.0
2019-09-24 15:30:00,54.75,54.82,54.63,54.78,169862.0,49.9598,50.0237,49.8503,49.9872,169862.0
2019-09-25 09:30:00,54.44,54.63,54.02,54.05,142227.0,49.6769,49.8503,49.2937,49.321,142227.0
2019-09-25 10:00:00,54.05,54.15,53.84,54.15,65741.0,49.321,49.4123,49.1294,49.4123,65741.0
2019-09-25 10:30:00,54.18,54.71,54.17,54.67,55790.0,49.4397,49.9233,49.4305,49.8868,55790.0
2019-09-25 11:00:00,54.68,54.81,54.6,54.75,31256.0,49.8959,50.0145,49.8229,49.9598,31256.0
2019-09-25 11:30:00,54.71,54.82,54.6,54.76,33497.0,49.9233,50.0237,49.8229,49.9689,33497.0
2019-09-25 12:00:00,54.77,54.82,54.71,54.8,29447.0,49.978,50.0237,49.9233,50.0054,29447.0
2019-09-25 12:30:00,54.8,54.87,54.76,54.79,28955.0,50.0054,50.0693,49.9689,49.9963,28955.0
2019-09-25 13:00:00,54.79,54.97,54.78,54.9,20929.0,49.9963,50.1605,49.9872,50.0967,20929.0
2019-09-25 13:30:00,54.89,54.95,54.83,54.86,32460.0,50.0875,50.1423,50.0328,50.0602,32460.0
2019-09-25 14:00:00,54.87,54.93,54.8,54.86,44671.0,50.0693,50.124,50.0054,50.0602,44671.0
2019-09-25 14:30:00,54.85,54.89,54.73,54.81,47552.0,50.051,50.0875,49.9415,50.0145,47552.0
2019-09-25 15:00:00,54.8,54.83,54.73,54.75,58979.0,50.0054,50.0328,49.9415,49.9598,58979.0
2019-09-25 15:30:00,54.75,54.84,54.52,54.55,171450.0,49.9598,50.0419,49.7499,49.7773,171450.0
2019-09-26 09:30:00,54.49,54.57,54.11,54.23,18857.0,49.7225,49.7955,49.3758,49.4853,18857.0
2019-09-26 10:00:00,54.2,54.33,54.02,54.2,41165.0,49.4579,49.5765,49.2937,49.4579,41165.0
2019-09-26 10:30:00,54.22,54.34,54.12,54.29,99058.0,49.4762,49.5857,49.3849,49.54,99058.0
2019-09-26 11:00:00,54.27,54.27,54.05,54.07,26717.0,49.5218,49.5218,49.321,49.3393,26717.0
2019-09-26 11:30:00,54.07,54.07,53.97,53.99,34910.0,49.3393,49.3393,49.248,49.2663,34910.0
2019-09-26 12:00:00,53.99,54.04,53.91,53.94,128994.0,49.2663,49.3119,49.1933,49.2207,128994.0
2019-09-26 12:30:00,53.94,54.24,53.93,54.19,46259.0,49.2207,49.4944,49.2115,49.4488,46259.0
2019-09-26 13:00:00,54.21,54.28,54.13,54.14,93519.0,49.467,49.5309,49.394,49.4032,93519.0
2019-09-26 13:30:00,54.15,54.31,54.12,54.26,87999.0,49.4123,49.5583,49.3849,49.5127,87999.0
2019-09-26 14:00:00,54.27,54.3,54.19,54.25,43816.0,49.5218,49.5492,49.4488,49.5035,43816.0
2019-09-26 14:30:00,54.25,54.28,54.14,54.16,149788.0,49.5035,49.5309,49.4032,49.4214,149788.0
2019-09-26 15:00:00,54.16,54.21,54.0,54.17,192362.0,49.4214,49.467,49.2754,49.4305,192362.0
2019-09-26 15:30:00,54.18,54.35,54.17,54.3,322599.0,49.4397,49.5948,49.4305,49.5492,322599.0
2019-09-27 09:30:00,54.92,55.32,54.74,55.0,21633.0,50.1149,50.4799,49.9507,50.1879,21633.0
2019-09-27 10:00:00,55.08,55.08,54.81,54.95,22105.0,50.2609,50.2609,50.0145,50.1423,22105.0
2019-09-27 10:30:00,54.96,55.08,54.89,55.08,46666.0,50.1514,50.2609,50.0875,50.2609,46666.0
2019-09-27 11:00:00,55.03,55.08,54.97,55.08,18401.0,50.2153,50.2609,50.1605,50.2609,18401.0
2019-09-27 11:30:00,55.08,55.11,54.7,55.03,24930.0,50.2609,50.2883,49.9142,50.2153,24930.0
2019-09-27 12:00:00,54.98,55.04,54.82,54.94,18643.0,50.1697,50.2244,50.0237,50.1332,18643.0
2019-09-27 12:30:00,54.93,55.0,54.81,54.88,28367.0,50.124,50.1879,50.0145,50.0784,28367.0
2019-09-27 13:00:00,54.86,54.92,54.66,54.76,42792.0,50.0602,50.1149,49.8777,49.9689,42792.0
2019-09-27 13:30:00,54.76,54.84,54.65,54.84,27855.0,49.9689,50.0419,49.8685,50.0419,27855.0
2019-09-27 14:00:00,54.85,54.85,54.69,54.75,15568.0,50.051,50.051,49.905,49.9598,15568.0
2019-09-27 14:30:00,54.73,54.73,54.47,54.48,13428.0,49.9415,49.9415,49.7043,49.7134,13428.0
2019-09-27 15:00:00,54.49,54.61,54.38,54.57,37385.0,49.7225,49.832,49.6222,49.7955,37385.0
2019-09-27 15:30:00,54.57,54.77,54.56,54.75,141188.0,49.7955,49.978,49.7864,49.9598,141188.0
2019-09-30 09:30:00,55.08,55.08,54.54,54.62,14494.0,50.2609,50.2609,49.7682,49.8412,14494.0
2019-09-30 10:00:00,54.61,54.63,54.36,54.36,11366.0,49.832,49.8503,49.6039,49.6039,11366.0
2019-09-30 10:30:00,54.4,54.51,54.37,54.44,9156.0,49.6404,49.7408,49.613,49.6769,9156.0
2019-09-30 11:00:00,54.41,54.56,54.27,54.56,40964.0,49.6495,49.7864,49.5218,49.7864,40964.0
2019-09-30 11:30:00,54.55,54.59,54.46,54.5,20540.0,49.7773,49.8138,49.6952,49.7317,20540.0
2019-09-30 12:00:00,54.52,54.65,54.52,54.65,11645.0,49.7499,49.8685,49.7499,49.8685,11645.0
2019-09-30 12:30:00,54.65,54.65,54.53,54.56,12777.0,49.8685,49.8685,49.759,49.7864,12777.0
2019-09-30 13:00:00,54.57,54.68,54.54,54.55,72591.0,49.7955,49.8959,49.7682,49.7773,72591.0
2019-09-30 13:30:00,54.54,54.65,54.54,54.61,17012.0,49.7682,49.8685,49.7682,49.832,17012.0
2019-09-30 14:00:00,54.61,54.63,54.52,54.53,35252.0,49.832,49.8503,49.7499,49.759,35252.0
2019-09-30 14:30:00,54.53,54.63,54.53,54.61,17876.0,49.759,49.8503,49.759,49.832,17876.0
2019-09-30 15:00:00,54.61,54.61,54.52,54.55,27481.0,49.832,49.832,49.7499,49.7773,27481.0
2019-09-30 15:30:00,54.54,54.6,54.42,54.42,168292.0,49.7682,49.8229,49.6587,49.6587,168292.0
2019-10-01 09:30:00,54.82,55.04,54.65,54.85,30441.0,50.0237,50.2244,49.8685,50.051,30441.0
2019-10-01 10:00:00,54.83,54.83,53.96,54.11,55567.0,50.0328,50.0328,49.2389,49.3758,55567.0
2019-10-01 10:30:00,54.08,54.26,53.91,53.92,35211.0,49.3484,49.5127,49.1933,49.2024,35211.0
2019-10-01 11:00:00,53.9,53.92,53.61,53.64,55448.0,49.1842,49.2024,48.9195,48.9469,55448.0
2019-10-01 11:30:00,53.64,53.68,53.43,53.49,36808.0,48.9469,48.9834,48.7553,48.81,36808.0
2019-10-01 12:00:00,53.48,53.48,53.21,53.24,33122.0,48.8009,48.8009,48.5545,48.5819,33122.0
2019-10-01 12:30:00,53.23,53.31,53.16,53.18,21527.0,48.5728,48.6458,48.5089,48.5272,21527.0
2019-10-01 13:00:00,53.17,53.17,52.84,52.86,52797.0,48.518,48.518,48.2169,48.2352,52797.0
2019-10-01 13:30:00,52.86,52.92,52.71,52.76,47940.0,48.2352,48.2899,48.0983,48.1439,47940.0
2019-10-01 14:00:00,52.76,53.05,52.75,53.04,76282.0,48.1439,48.4085,48.1348,48.3994,76282.0
2019-10-01 14:30:00,53.04,53.15,52.86,52.93,107428.0,48.3994,48.4998,48.2352,48.299,107428.0
2019-10-01 15:00:00,52.94,53.18,52.94,53.09,89288.0,48.3082,48.5272,48.3082,48.445,89288.0
2019-10-01 15:30:00,53.08,53.11,52.93,53.1,291312.0,48.4359,48.4633,48.299,48.4542,291312.0
2019-10-02 09:30:00,52.49,52.78,52.03,52.13,61903.0,47.8975,48.1622,47.4778,47.569,61903.0
2019-10-02 10:00:00,52.12,52.45,52.03,52.23,27379.0,47.5599,47.861,47.4778,47.6603,27379.0
2019-10-02 10:30:00,52.19,52.19,51.8,51.84,140379.0,47.6238,47.6238,47.2679,47.3044,140379.0
2019-10-02 11:00:00,51.82,51.94,51.54,51.57,60133.0,47.2861,47.3956,47.0306,47.058,60133.0
2019-10-02 11:30:00,51.57,51.67,51.36,51.59,106432.0,47.058,47.1493,46.8664,47.0763,106432.0
2019-10-02 12:00:00,51.58,51.59,51.3,51.43,33923.0,47.0671,47.0763,46.8116,46.9303,33923.0
2019-10-02 12:30:00,51.42,51.45,51.29,51.42,25900.0,46.9211,46.9485,46.8025,46.9211,25900.0
2019-10-02 13:00:00,51.39,51.59,51.39,51.45,22165.0,46.8938,47.0763,46.8938,46.9485,22165.0
2019-10-02 13:30:00,51.44,51.46,51.23,51.25,25812.0,46.9394,46.9576,46.7478,46.766,25812.0
2019-10-02 14:00:00,51.25,51.58,51.19,51.53,50424.0,46.766,47.0671,46.7113,47.0215,50424.0
2019-10-02 14:30:00,51.54,51.76,51.53,51.76,77072.0,47.0306,47.2314,47.0215,47.2314,77072.0
2019-10-02 15:00:00,51.77,51.81,51.64,51.67,68090.0,47.2405,47.277,47.1219,47.1493,68090.0
2019-10-02 15:30:00,51.65,51.74,51.34,51.52,218143.0,47.131,47.2131,46.8481,47.0124,218143.0
2019-10-03 09:30:00,51.18,51.5,50.87,51.45,24591.0,46.7021,46.9941,46.4193,46.9485,24591.0
2019-10-03 10:00:00,51.39,51.39,50.4,50.88,55594.0,46.8938,46.8938,45.9904,46.4284,55594.0
2019-10-03 10:30:00,50.85,51.3,50.82,51.27,132155.0,46.401,46.8116,46.3736,46.7843,132155.0
2019-10-03 11:00:00,51.23,51.59,51.23,51.36,20712.0,46.7478,47.0763,46.7478,46.8664,20712.0
2019-10-03 11:30:00,51.39,51.49,51.19,51.24,27563.0,46.8938,46.985,46.7113,46.7569,27563.0
2019-10-03 12:00:00,51.23,51.27,50.96,51.02,59986.0,46.7478,46.7843,46.5014,46.5561,59986.0
2019-10-03 12:30:00,51.01,51.03,50.87,51.02,66382.0,46.547,46.5653,46.4193,46.5561,66382.0
2019-10-03 13:00:00,51.02,51.07,50.94,51.04,22326.0,46.5561,46.6018,46.4831,46.5744,22326.0
2019-10-03 13:30:00,51.05,51.17,51.05,51.11,19845.0,46.5835,46.693,46.5835,46.6383,19845.0
2019-10-03 14:00:00,51.12,51.3,51.08,51.3,30935.0,46.6474,46.8116,46.6109,46.8116,30935.0
2019-10-03 14:30:00,51.28,51.31,51.1,51.12,57027.0,46.7934,46.8208,46.6291,46.6474,57027.0
2019-10-03 15:00:00,51.12,51.24,51.12,51.15,78148.0,46.6474,46.7569,46.6474,46.6748,78148.0
2019-10-03 15:30:00,51.15,51.33,51.06,51.29,238798.0,46.6748,46.839,46.5926,46.8025,238798.0
2019-10-04 09:30:00,51.44,51.81,51.4,51.62,20306.0,46.9394,47.277,46.9029,47.1036,20306.0
2019-10-04 10:00:00,51.63,51.8,51.59,51.62,26239.0,47.1128,47.2679,47.0763,47.1036,26239.0
2019-10-04 10:30:00,51.59,51.69,51.56,51.63,23598.0,47.0763,47.1675,47.0489,47.1128,23598.0
2019-10-04 11:00:00,51.61,51.86,51.53,51.84,20565.0,47.0945,47.3226,47.0215,47.3044,20565.0
2019-10-04 11:30:00,51.84,52.04,51.84,51.95,21590.0,47.3044,47.4869,47.3044,47.4048,21590.0
2019-10-04 12:00:00,51.96,52.04,51.94,52.01,21017.0,47.4139,47.4869,47.3956,47.4595,21017.0
2019-10-04 12:30:00,52.01,52.05,51.91,51.98,32806.0,47.4595,47.496,47.3683,47.4321,32806.0
2019-10-04 13:00:00,51.98,52.15,51.95,52.08,27488.0,47.4321,47.5873,47.4048,47.5234,27488.0
2019-10-04 13:30:00,52.09,52.17,52.0,52.17,22487.0,47.5325,47.6055,47.4504,47.6055,22487.0
2019-10-04 14:00:00,52.17,52.3,52.11,52.27,28931.0,47.6055,47.7241,47.5508,47.6968,28931.0
2019-10-04 14:30:00,52.26,52.29,52.18,52.25,43153.0,47.6876,47.715,47.6146,47.6785,43153.0
2019-10-04 15:00:00,52.27,52.45,52.24,52.43,71958.0,47.6968,47.861,47.6694,47.8428,71958.0
2019-10-04 15:30:00,52.44,52.75,52.4,52.65,193151.0,47.8519,48.1348,47.8154,48.0435,193151.0
2019-10-07 09:30:00,52.36,52.69,52.34,52.63,38277.0,47.7789,48.08,47.7606,48.0253,38277.0
2019-10-07 10:00:00,52.6,52.71,52.44,52.69,39910.0,47.9979,48.0983,47.8519,48.08,39910.0
2019-10-07 10:30:00,52.69,52.73,52.55,52.55,17657.0,48.08,48.1165,47.9523,47.9523,17657.0
2019-10-07 11:00:00,52.54,52.64,52.47,52.5,16414.0,47.9431,48.0344,47.8793,47.9066,16414.0
2019-10-07 11:30:00,52.49,52.56,52.28,52.37,40069.0,47.8975,47.9614,47.7059,47.788,40069.0
2019-10-07 12:00:00,52.37,52.4,52.28,52.31,12250.0,47.788,47.8154,47.7059,47.7333,12250.0
2019-10-07 12:30:00,52.3,52.35,52.24,52.25,7246.0,47.7241,47.7698,47.6694,47.6785,7246.0
2019-10-07 13:00:00,52.26,52.32,52.11,52.18,8054.0,47.6876,47.7424,47.5508,47.6146,8054.0
2019-10-07 13:30:00,52.19,52.45,52.18,52.43,13678.0,47.6238,47.861,47.6146,47.8428,13678.0
2019-10-07 14:00:00,52.43,52.43,52.24,52.27,9681.0,47.8428,47.8428,47.6694,47.6968,9681.0
2019-10-07 14:30:00,52.27,52.29,52.04,52.15,12213.0,47.6968,47.715,47.4869,47.5873,12213.0
2019-10-07 15:00:00,52.14,52.22,52.08,52.2,42938.0,47.5781,47.6511,47.5234,47.6329,42938.0
2019-10-07 15:30:00,52.2,52.25,51.94,51.96,115882.0,47.6329,47.6785,47.3956,47.4139,115882.0
2019-10-08 09:30:00,51.33,51.53,50.9,51.03,36896.0,46.839,47.0215,46.4466,46.5653,36896.0
2019-10-08 10:00:00,51.0,51.09,50.88,50.98,27885.0,46.5379,46.62,46.4284,46.5196,27885.0
2019-10-08 10:30:00,51.0,51.05,50.73,51.0,90842.0,46.5379,46.5835,46.2915,46.5379,90842.0
2019-10-08 11:00:00,50.99,51.08,50.91,50.93,57616.0,46.5288,46.6109,46.4558,46.474,57616.0
2019-10-08 11:30:00,50.9,51.03,50.75,51.02,8066.0,46.4466,46.5653,46.3098,46.5561,8066.0
2019-10-08 12:00:00,51.0,51.14,50.96,51.11,8330.0,46.5379,46.6656,46.5014,46.6383,8330.0
2019-10-08 12:30:00,51.11,51.23,50.98,51.01,10491.0,46.6383,46.7478,46.5196,46.547,10491.0
2019-10-08 13:00:00,50.99,51.19,50.98,51.14,11138.0,46.5288,46.7113,46.5196,46.6656,11138.0
2019-10-08 13:30:00,51.13,51.16,50.98,51.01,13895.0,46.6565,46.6839,46.5196,46.547,13895.0
2019-10-08 14:00:00,51.03,51.03,50.91,50.91,20573.0,46.5653,46.5653,46.4558,46.4558,20573.0
2019-10-08 14:30:00,50.93,51.19,50.82,50.88,23288.0,46.474,46.7113,46.3736,46.4284,23288.0
2019-10-08 15:00:00,51.04,51.07,50.76,50.88,19970.0,46.5744,46.6018,46.3189,46.4284,19970.0
2019-10-08 15:30:00,50.87,50.99,50.65,50.67,119013.0,46.4193,46.5288,46.2185,46.2368,119013.0
2019-10-09 09:30:00,51.19,51.24,50.94,51.03,12118.0,46.7113,46.7569,46.4831,46.5653,12118.0
2019-10-09 10:00:00,51.0,51.16,50.99,51.14,7883.0,46.5379,46.6839,46.5288,46.6656,7883.0
2019-10-09 10:30:00,51.14,51.26,51.12,51.2,11039.0,46.6656,46.7751,46.6474,46.7204,11039.0
2019-10-09 11:00:00,51.19,51.2,51.04,51.2,12003.0,46.7113,46.7204,46.5744,46.7204,12003.0
2019-10-09 11:30:00,51.21,51.35,51.18,51.27,15740.0,46.7295,46.8573,46.7021,46.7843,15740.0
2019-10-09 12:00:00,51.27,51.44,51.27,51.36,12165.0,46.7843,46.9394,46.7843,46.8664,12165.0
2019-10-09 12:30:00,51.39,51.41,51.34,51.39,8674.0,46.8938,46.912,46.8481,46.8938,8674.0
2019-10-09 13:00:00,51.39,51.51,51.35,51.42,33613.0,46.8938,47.0033,46.8573,46.9211,33613.0
2019-10-09 13:30:00,51.43,51.58,51.43,51.57,15701.0,46.9303,47.0671,46.9303,47.058,15701.0
2019-10-09 14:00:00,51.61,51.68,51.54,51.64,38976.0,47.0945,47.1584,47.0306,47.1219,38976.0
2019-10-09 14:30:00,51.64,51.75,51.54,51.66,33755.0,47.1219,47.2223,47.0306,47.1401,33755.0
2019-10-09 15:00:00,51.65,51.75,51.63,51.72,44310.0,47.131,47.2223,47.1128,47.1949,44310.0
2019-10-09 15:30:00,51.73,51.8,51.27,51.3,126765.0,47.204,47.2679,46.7843,46.8116,126765.0
2019-10-10 09:30:00,51.81,52.5,51.76,52.43,32443.0,47.277,47.9066,47.2314,47.8428,32443.0
2019-10-10 10:00:00,52.4,52.44,52.16,52.32,54889.0,47.8154,47.8519,47.5964,47.7424,54889.0
2019-10-10 10:30:00,52.34,52.37,52.25,52.35,16165.0,47.7606,47.788,47.6785,47.7698,16165.0
2019-10-10 11:00:00,52.37,52.42,52.23,52.35,26532.0,47.788,47.8336,47.6603,47.7698,26532.0
2019-10-10 11:30:00,52.33,52.48,52.33,52.48,16207.0,47.7515,47.8884,47.7515,47.8884,16207.0
2019-10-10 12:00:00,52.47,52.49,52.24,52.26,10775.0,47.8793,47.8975,47.6694,47.6876,10775.0
2019-10-10 12:30:00,52.27,52.27,52.05,52.17,20291.0,47.6968,47.6968,47.496,47.6055,20291.0
2019-10-10 13:00:00,52.16,52.17,51.98,52.01,15114.0,47.5964,47.6055,47.4321,47.4595,15114.0
2019-10-10 13:30:00,51.98,52.05,51.89,52.01,9639.0,47.4321,47.496,47.35,47.4595,9639.0
2019-10-10 14:00:00,51.99,52.07,51.73,51.86,18675.0,47.4413,47.5143,47.204,47.3226,18675.0
2019-10-10 14:30:00,51.84,51.91,51.75,51.85,16252.0,47.3044,47.3683,47.2223,47.3135,16252.0
2019-10-10 15:00:00,51.82,51.88,51.77,51.86,28780.0,47.2861,47.3409,47.2405,47.3226,28780.0
2019-10-10 15:30:00,51.87,51.88,51.7,51.82,169570.0,47.3318,47.3409,47.1766,47.2861,169570.0
2019-10-11 09:30:00,52.96,53.27,52.69,53.09,38029.0,48.3264,48.6093,48.08,48.445,38029.0
2019-10-11 10:00:00,53.09,53.28,53.08,53.2,30440.0,48.445,48.6184,48.4359,48.5454,30440.0
2019-10-11 10:30:00,53.21,53.31,53.14,53.22,19352.0,48.5545,48.6458,48.4907,48.5637,19352.0
2019-10-11 11:00:00,53.2,53.55,53.19,53.54,36755.0,48.5454,48.8648,48.5363,48.8557,36755.0
2019-10-11 11:30:00,53.53,53.62,53.26,53.47,40791.0,48.8465,48.9287,48.6002,48.7918,40791.0
2019-10-11 12:00:00,53.46,53.56,53.37,53.44,35614.0,48.7827,48.8739,48.7005,48.7644,35614.0
2019-10-11 12:30:00,53.44,53.44,53.01,53.27,52085.0,48.7644,48.7644,48.372,48.6093,52085.0
2019-10-11 13:00:00,53.26,53.33,53.06,53.21,20836.0,48.6002,48.664,48.4177,48.5545,20836.0
2019-10-11 13:30:00,53.15,53.3,53.15,53.18,19145.0,48.4998,48.6367,48.4998,48.5272,19145.0
2019-10-11 14:00:00,53.17,53.26,53.12,53.25,37596.0,48.518,48.6002,48.4724,48.591,37596.0
2019-10-11 14:30:00,53.25,53.28,53.09,53.11,40532.0,48.591,48.6184,48.445,48.4633,40532.0
2019-10-11 15:00:00,53.11,53.15,53.04,53.08,55402.0,48.4633,48.4998,48.3994,48.4359,55402.0
2019-10-11 15:30:00,53.09,53.17,52.6,52.65,196972.0,48.445,48.518,47.9979,48.0435,196972.0
2019-10-14 09:30:00,52.2,52.64,52.2,52.53,13001.0,47.6329,48.0344,47.6329,47.934,13001.0
2019-10-14 10:00:00,52.58,52.7,52.47,52.53,7772.0,47.9796,48.0892,47.8793,47.934,7772.0
2019-10-14 10:30:00,52.55,52.64,52.52,52.64,7335.0,47.9523,48.0344,47.9249,48.0344,7335.0
2019-10-14 11:00:00,52.65,52.82,52.62,52.77,10409.0,48.0435,48.1987,48.0161,48.153,10409.0
2019-10-14 11:30:00,52.76,52.87,52.75,52.83,8669.0,48.1439,48.2443,48.1348,48.2078,8669.0
2019-10-14 12:00:00,52.86,52.94,52.79,52.84,13032.0,48.2352,48.3082,48.1713,48.2169,13032.0
2019-10-14 12:30:00,52.85,52.9,52.81,52.85,11901.0,48.226,48.2717,48.1895,48.226,11901.0
2019-10-14 13:00:00,52.82,52.83,52.75,52.8,5951.0,48.1987,48.2078,48.1348,48.1804,5951.0
2019-10-14 13:30:00,52.79,52.85,52.72,52.85,16013.0,48.1713,48.226,48.1074,48.226,16013.0
2019-10-14 14:00:00,52.85,52.9,52.81,52.84,9393.0,48.226,48.2717,48.1895,48.2169,9393.0
2019-10-14 14:30:00,52.81,52.85,52.78,52.78,9359.0,48.1895,48.226,48.1622,48.1622,9359.0
2019-10-14 15:00:00,52.78,52.87,52.77,52.77,15149.0,48.1622,48.2443,48.153,48.153,15149.0
2019-10-14 15:30:00,52.78,52.78,52.65,52.7,101730.0,48.1622,48.1622,48.0435,48.0892,101730.0
2019-10-15 09:30:00,52.69,52.99,52.61,52.93,17292.0,48.08,48.3538,48.007,48.299,17292.0
2019-10-15 10:00:00,52.91,53.43,52.87,53.42,52163.0,48.2808,48.7553,48.2443,48.7462,52163.0
2019-10-15 10:30:00,53.43,53.74,53.43,53.66,19077.0,48.7553,49.0382,48.7553,48.9652,19077.0
2019-10-15 11:00:00,53.67,53.68,53.41,53.59,67302.0,48.9743,48.9834,48.737,48.9013,67302.0
2019-10-15 11:30:00,53.57,53.64,53.53,53.55,13527.0,48.883,48.9469,48.8465,48.8648,13527.0
2019-10-15 12:00:00,53.56,53.65,53.5,53.55,26702.0,48.8739,48.956,48.8192,48.8648,26702.0
2019-10-15 12:30:00,53.55,53.58,53.48,53.58,13355.0,48.8648,48.8922,48.8009,48.8922,13355.0
2019-10-15 13:00:00,53.59,53.6,53.44,53.48,16769.0,48.9013,48.9104,48.7644,48.8009,16769.0
2019-10-15 13:30:00,53.47,53.55,53.46,53.51,15080.0,48.7918,48.8648,48.7827,48.8283,15080.0
2019-10-15 14:00:00,53.52,53.54,53.45,53.45,35229.0,48.8374,48.8557,48.7735,48.7735,35229.0
2019-10-15 14:30:00,53.44,53.44,53.2,53.22,27072.0,48.7644,48.7644,48.5454,48.5637,27072.0
2019-10-15 15:00:00,53.21,53.25,53.16,53.22,30344.0,48.5545,48.591,48.5089,48.5637,30344.0
2019-10-15 15:30:00,53.21,53.25,52.97,52.99,142871.0,48.5545,48.591,48.3355,48.3538,142871.0
2019-10-16 09:30:00,52.81,53.21,52.76,53.09,29423.0,48.1895,48.5545,48.1439,48.445,29423.0
2019-10-16 10:00:00,53.11,53.44,53.1,53.39,35780.0,48.4633,48.7644,48.4542,48.7188,35780.0
2019-10-16 10:30:00,53.4,53.48,53.25,53.43,27081.0,48.7279,48.8009,48.591,48.7553,27081.0
2019-10-16 11:00:00,53.48,53.48,53.25,53.26,28084.0,48.8009,48.8009,48.591,48.6002,28084.0
2019-10-16 11:30:00,53.26,53.32,53.19,53.2,17852.0,48.6002,48.6549,48.5363,48.5454,17852.0
2019-10-16 12:00:00,53.19,53.23,53.11,53.13,15572.0,48.5363,48.5728,48.4633,48.4815,15572.0
2019-10-16 12:30:00,53.14,53.14,52.96,52.97,26774.0,48.4907,48.4907,48.3264,48.3355,26774.0
2019-10-16 13:00:00,52.96,53.01,52.86,52.88,21383.0,48.3264,48.372,48.2352,48.2534,21383.0
2019-10-16 13:30:00,52.88,52.97,52.82,52.84,19480.0,48.2534,48.3355,48.1987,48.2169,19480.0
2019-10-16 14:00:00,52.84,53.09,52.82,53.04,37918.0,48.2169,48.445,48.1987,48.3994,37918.0
2019-10-16 14:30:00,53.06,53.17,53.04,53.14,26217.0,48.4177,48.518,48.3994,48.4907,26217.0
2019-10-16 15:00:00,53.14,53.22,53.09,53.11,36891.0,48.4907,48.5637,48.445,48.4633,36891.0
2019-10-16 15:30:00,53.12,53.16,52.96,53.04,113792.0,48.4724,48.5089,48.3264,48.3994,113792.0
2019-10-17 09:30:00,53.4,53.49,53.0,53.12,42941.0,48.7279,48.81,48.3629,48.4724,42941.0
2019-10-17 10:00:00,53.13,53.41,53.08,53.27,99584.0,48.4815,48.737,48.4359,48.6093,99584.0
2019-10-17 10:30:00,53.32,53.34,52.81,52.84,44967.0,48.6549,48.6732,48.1895,48.2169,44967.0
2019-10-17 11:00:00,52.84,52.96,52.76,52.88,17261.0,48.2169,48.3264,48.1439,48.2534,17261.0
2019-10-17 11:30:00,52.9,52.9,52.76,52.83,17773.0,48.2717,48.2717,48.1439,48.2078,17773.0
2019-10-17 12:00:00,52.78,52.81,52.67,52.73,13808.0,48.1622,48.1895,48.0618,48.1165,13808.0
2019-10-17 12:30:00,52.75,52.85,52.75,52.82,9533.0,48.1348,48.226,48.1348,48.1987,9533.0
2019-10-17 13:00:00,52.82,52.85,52.75,52.76,17061.0,48.1987,48.226,48.1348,48.1439,17061.0
2019-10-17 13:30:00,52.78,52.92,52.78,52.91,32720.0,48.1622,48.2899,48.1622,48.2808,32720.0
2019-10-17 14:00:00,52.9,52.91,52.8,52.84,11346.0,48.2717,48.2808,48.1804,48.2169,11346.0
2019-10-17 14:30:00,52.84,52.9,52.78,52.9,16292.0,48.2169,48.2717,48.1622,48.2717,16292.0
2019-10-17 15:00:00,52.89,52.95,52.88,52.91,20446.0,48.2625,48.3173,48.2534,48.2808,20446.0
2019-10-17 15:30:00,52.92,52.96,52.84,52.94,70789.0,48.2899,48.3264,48.2169,48.3082,70789.0
2019-10-18 09:30:00,52.82,53.18,52.82,53.12,22289.0,48.1987,48.5272,48.1987,48.4724,22289.0
2019-10-18 10:00:00,53.13,53.2,52.95,53.02,28771.0,48.4815,48.5454,48.3173,48.3812,28771.0
2019-10-18 10:30:00,53.02,53.11,52.96,53.08,37242.0,48.3812,48.4633,48.3264,48.4359,37242.0
2019-10-18 11:00:00,53.08,53.32,53.07,53.23,18907.0,48.4359,48.6549,48.4268,48.5728,18907.0
2019-10-18 11:30:00,53.21,53.29,53.16,53.18,21525.0,48.5545,48.6275,48.5089,48.5272,21525.0
2019-10-18 12:00:00,53.17,53.22,53.06,53.11,22622.0,48.518,48.5637,48.4177,48.4633,22622.0
2019-10-18 12:30:00,53.12,53.23,53.12,53.21,33794.0,48.4724,48.5728,48.4724,48.5545,33794.0
2019-10-18 13:00:00,53.23,53.3,53.19,53.29,18281.0,48.5728,48.6367,48.5363,48.6275,18281.0
2019-10-18 13:30:00,53.29,53.4,53.29,53.37,16362.0,48.6275,48.7279,48.6275,48.7005,16362.0
2019-10-18 14:00:00,53.37,53.37,53.22,53.26,20545.0,48.7005,48.7005,48.5637,48.6002,20545.0
2019-10-18 14:30:00,53.26,53.27,53.16,53.18,18063.0,48.6002,48.6093,48.5089,48.5272,18063.0
2019-10-18 15:00:00,53.18,53.22,53.11,53.12,37277.0,48.5272,48.5637,48.4633,48.4724,37277.0
2019-10-18 15:30:00,53.1,53.15,52.98,52.99,86378.0,48.4542,48.4998,48.3447,48.3538,86378.0
2019-10-21 09:30:00,53.6,53.98,53.54,53.89,21028.0,48.9104,49.2572,48.8557,49.175,21028.0
2019-10-21 10:00:00,53.89,54.06,53.86,54.01,16879.0,49.175,49.3302,49.1477,49.2845,16879.0
2019-10-21 10:30:00,54.01,54.11,53.95,54.02,19797.0,49.2845,49.3758,49.2298,49.2937,19797.0
2019-10-21 11:00:00,54.03,54.15,53.99,54.11,17184.0,49.3028,49.4123,49.2663,49.3758,17184.0
2019-10-21 11:30:00,54.13,54.15,54.05,54.15,30209.0,49.394,49.4123,49.321,49.4123,30209.0
2019-10-21 12:00:00,54.14,54.15,54.02,54.06,17756.0,49.4032,49.4123,49.2937,49.3302,17756.0
2019-10-21 12:30:00,54.06,54.09,54.04,54.08,10394.0,49.3302,49.3575,49.3119,49.3484,10394.0
2019-10-21 13:00:00,54.09,54.1,53.9,53.92,12157.0,49.3575,49.3667,49.1842,49.2024,12157.0
2019-10-21 13:30:00,53.91,53.96,53.8,53.87,21124.0,49.1933,49.2389,49.0929,49.1568,21124.0
2019-10-21 14:00:00,53.87,54.01,53.87,53.94,24910.0,49.1568,49.2845,49.1568,49.2207,24910.0
2019-10-21 14:30:00,53.92,54.0,53.92,53.97,12395.0,49.2024,49.2754,49.2024,49.248,12395.0
2019-10-21 15:00:00,53.96,53.99,53.92,53.97,21713.0,49.2389,49.2663,49.2024,49.248,21713.0
2019-10-21 15:30:00,53.97,54.09,53.96,54.07,144456.0,49.248,49.3575,49.2389,49.3393,144456.0
2019-10-22 09:30:00,54.02,54.04,53.73,53.8,12807.0,49.2937,49.3119,49.029,49.0929,12807.0
2019-10-22 10:00:00,53.79,54.08,53.74,54.04,17136.0,49.0838,49.3484,49.0382,49.3119,17136.0
2019-10-22 10:30:00,54.06,54.27,53.97,54.26,24285.0,49.3302,49.5218,49.248,49.5127,24285.0
2019-10-22 11:00:00,54.24,54.4,54.24,54.26,14512.0,49.4944,49.6404,49.4944,49.5127,14512.0
2019-10-22 11:30:00,54.22,54.35,54.21,54.29,22952.0,49.4762,49.5948,49.467,49.54,22952.0
2019-10-22 12:00:00,54.3,54.44,54.3,54.43,18240.0,49.5492,49.6769,49.5492,49.6678,18240.0
2019-10-22 12:30:00,54.43,54.46,54.12,54.12,25285.0,49.6678,49.6952,49.3849,49.3849,25285.0
2019-10-22 13:00:00,54.11,54.12,53.97,53.97,18193.0,49.3758,49.3849,49.248,49.248,18193.0
2019-10-22 13:30:00,53.97,54.15,53.97,54.14,14243.0,49.248,49.4123,49.248,49.4032,14243.0
2019-10-22 14:00:00,54.16,54.28,54.16,54.16,27441.0,49.4214,49.5309,49.4214,49.4214,27441.0
2019-10-22 14:30:00,54.19,54.2,53.91,53.94,29647.0,49.4488,49.4579,49.1933,49.2207,29647.0
2019-10-22 15:00:00,53.94,53.95,53.77,53.92,72142.0,49.2207,49.2298,49.0655,49.2024,72142.0
2019-10-22 15:30:00,53.93,54.0,53.82,53.9,72093.0,49.2115,49.2754,49.1112,49.1842,72093.0
2019-10-23 09:30:00,53.69,54.27,53.69,54.19,22244.0,48.9925,49.5218,48.9925,49.4488,22244.0
2019-10-23 10:00:00,54.17,54.26,54.11,54.16,25306.0,49.4305,49.5127,49.3758,49.4214,25306.0
2019-10-23 10:30:00,54.18,54.47,54.16,54.33,22777.0,49.4397,49.7043,49.4214,49.5765,22777.0
2019-10-23 11:00:00,54.34,54.42,54.3,54.42,16192.0,49.5857,49.6587,49.5492,49.6587,16192.0
2019-10-23 11:30:00,54.4,54.51,54.27,54.49,29999.0,49.6404,49.7408,49.5218,49.7225,29999.0
2019-10-23 12:00:00,54.48,54.54,54.42,54.48,27796.0,49.7134,49.7682,49.6587,49.7134,27796.0
2019-10-23 12:30:00,54.49,54.54,54.42,54.42,17225.0,49.7225,49.7682,49.6587,49.6587,17225.0
2019-10-23 13:00:00,54.42,54.51,54.38,54.43,40757.0,49.6587,49.7408,49.6222,49.6678,40757.0
2019-10-23 13:30:00,54.42,54.45,54.3,54.33,55282.0,49.6587,49.686,49.5492,49.5765,55282.0
2019-10-23 14:00:00,54.32,54.37,54.27,54.33,16092.0,49.5674,49.613,49.5218,49.5765,16092.0
2019-10-23 14:30:00,54.32,54.41,54.28,54.39,17463.0,49.5674,49.6495,49.5309,49.6313,17463.0
2019-10-23 15:00:00,54.4,54.44,54.36,54.41,22026.0,49.6404,49.6769,49.6039,49.6495,22026.0
2019-10-23 15:30:00,54.41,54.57,54.37,54.55,87373.0,49.6495,49.7955,49.613,49.7773,87373.0
2019-10-24 09:30:00,54.75,54.99,54.41,54.6,27233.0,49.9598,50.1788,49.6495,49.8229,27233.0
2019-10-24 10:00:00,54.59,54.59,54.3,54.41,10159.0,49.8138,49.8138,49.5492,49.6495,10159.0
2019-10-24 10:30:00,54.37,54.48,54.29,54.3,4512.0,49.613,49.7134,49.54,49.5492,4512.0
2019-10-24 11:00:00,54.32,54.54,54.32,54.53,6602.0,49.5674,49.7682,49.5674,49.759,6602.0
2019-10-24 11:30:00,54.57,54.59,54.34,54.54,10987.0,49.7955,49.8138,49.5857,49.7682,10987.0
2019-10-24 12:00:00,54.55,54.55,54.19,54.27,15239.0,49.7773,49.7773,49.4488,49.5218,15239.0
2019-10-24 12:30:00,54.26,54.43,54.25,54.28,13204.0,49.5127,49.6678,49.5035,49.5309,13204.0
2019-10-24 13:00:00,54.28,54.32,54.19,54.19,7239.0,49.5309,49.5674,49.4488,49.4488,7239.0
2019-10-24 13:30:00,54.2,54.28,54.2,54.27,6905.0,49.4579,49.5309,49.4579,49.5218,6905.0
2019-10-24 14:00:00,54.26,54.38,54.23,54.38,6887.0,49.5127,49.6222,49.4853,49.6222,6887.0
2019-10-24 14:30:00,54.38,54.44,54.34,54.37,21853.0,49.6222,49.6769,49.5857,49.613,21853.0
2019-10-24 15:00:00,54.35,54.43,54.29,54.36,18444.0,49.5948,49.6678,49.54,49.6039,18444.0
2019-10-24 15:30:00,54.37,54.61,54.35,54.58,95989.0,49.613,49.832,49.5948,49.8047,95989.0
2019-10-25 09:30:00,54.32,54.44,54.15,54.22,28764.0,49.5674,49.6769,49.4123,49.4762,28764.0
2019-10-25 10:00:00,54.23,54.24,53.92,54.1,61582.0,49.4853,49.4944,49.2024,49.3667,61582.0
2019-10-25 10:30:00,54.1,54.13,53.86,53.94,54507.0,49.3667,49.394,49.1477,49.2207,54507.0
2019-10-25 11:00:00,53.94,54.1,53.85,54.08,54978.0,49.2207,49.3667,49.1385,49.3484,54978.0
2019-10-25 11:30:00,54.07,54.18,53.97,54.18,73481.0,49.3393,49.4397,49.248,49.4397,73481.0
2019-10-25 12:00:00,54.15,54.24,54.1,54.18,32321.0,49.4123,49.4944,49.3667,49.4397,32321.0
2019-10-25 12:30:00,54.17,54.3,54.16,54.26,13233.0,49.4305,49.5492,49.4214,49.5127,13233.0
2019-10-25 13:00:00,54.26,54.31,54.23,54.31,22369.0,49.5127,49.5583,49.4853,49.5583,22369.0
2019-10-25 13:30:00,54.33,54.33,54.24,54.28,37135.0,49.5765,49.5765,49.4944,49.5309,37135.0
2019-10-25 14:00:00,54.28,54.28,54.15,54.18,54196.0,49.5309,49.5309,49.4123,49.4397,54196.0
2019-10-25 14:30:00,54.2,54.21,54.11,54.12,55702.0,49.4579,49.467,49.3758,49.3849,55702.0
2019-10-25 15:00:00,54.12,54.18,54.09,54.14,54017.0,49.3849,49.4397,49.3575,49.4032,54017.0
2019-10-25 15:30:00,54.13,54.15,53.99,54.01,144377.0,49.394,49.4123,49.2663,49.2845,144377.0
2019-10-28 09:30:00,54.55,55.5,54.43,55.29,58045.0,49.7773,50.6442,49.6678,50.4525,58045.0
2019-10-28 10:00:00,55.32,55.35,54.75,54.88,84453.0,50.4799,50.5073,49.9598,50.0784,84453.0
2019-10-28 10:30:00,54.86,55.19,54.85,54.93,35943.0,50.0602,50.3613,50.051,50.124,35943.0
2019-10-28 11:00:00,54.92,55.25,54.92,55.25,25850.0,50.1149,50.416,50.1149,50.416,25850.0
2019-10-28 11:30:00,55.26,55.39,55.21,55.39,23600.0,50.4252,50.5438,50.3795,50.5438,23600.0
2019-10-28 12:00:00,55.39,55.44,55.25,55.43,29365.0,50.5438,50.5894,50.416,50.5803,29365.0
2019-10-28 12:30:00,55.42,55.42,55.28,55.4,38918.0,50.5712,50.5712,50.4434,50.5529,38918.0
2019-10-28 13:00:00,55.39,55.46,55.38,55.46,13374.0,50.5438,50.6077,50.5347,50.6077,13374.0
2019-10-28 13:30:00,55.45,55.45,55.28,55.39,32768.0,50.5985,50.5985,50.4434,50.5438,32768.0
2019-10-28 14:00:00,55.39,55.46,55.37,55.42,22260.0,50.5438,50.6077,50.5255,50.5712,22260.0
2019-10-28 14:30:00,55.44,55.49,55.38,55.39,32537.0,50.5894,50.635,50.5347,50.5438,32537.0
2019-10-28 15:00:00,55.39,55.43,55.32,55.4,43391.0,50.5438,50.5803,50.4799,50.5529,43391.0
2019-10-28 15:30:00,55.4,55.41,54.99,55.01,253871.0,50.5529,50.562,50.1788,50.197,253871.0
2019-10-29 09:30:00,54.95,55.26,54.77,55.1,53604.0,50.1423,50.4252,49.978,50.2792,53604.0
2019-10-29 10:00:00,55.08,55.39,55.02,55.35,83049.0,50.2609,50.5438,50.2062,50.5073,83049.0
2019-10-29 10:30:00,55.36,55.69,55.35,55.63,58076.0,50.5164,50.8175,50.5073,50.7628,58076.0
2019-10-29 11:00:00,55.65,55.74,55.57,55.66,79645.0,50.781,50.8632,50.708,50.7902,79645.0
2019-10-29 11:30:00,55.66,55.82,55.48,55.55,56395.0,50.7902,50.9362,50.6259,50.6898,56395.0
2019-10-29 12:00:00,55.54,55.55,54.28,54.28,244640.0,50.6807,50.6898,49.5309,49.5309,244640.0
2019-10-29 12:30:00,54.28,54.35,54.05,54.05,190965.0,49.5309,49.5948,49.321,49.321,190965.0
2019-10-29 13:00:00,54.07,54.35,53.97,54.34,86625.0,49.3393,49.5948,49.248,49.5857,86625.0
2019-10-29 13:30:00,54.34,54.48,54.31,54.4,48347.0,49.5857,49.7134,49.5583,49.6404,48347.0
2019-10-29 14:00:00,54.41,54.54,54.32,54.54,48020.0,49.6495,49.7682,49.5674,49.7682,48020.0
2019-10-29 14:30:00,54.56,54.59,54.44,54.46,46556.0,49.7864,49.8138,49.6769,49.6952,46556.0
2019-10-29 15:00:00,54.47,54.56,54.45,54.54,84253.0,49.7043,49.7864,49.686,49.7682,84253.0
2019-10-29 15:30:00,54.55,54.8,54.54,54.79,183885.0,49.7773,50.0054,49.7682,49.9963,183885.0
2019-10-30 09:30:00,54.62,54.75,54.19,54.28,38148.0,49.8412,49.9598,49.4488,49.5309,38148.0
2019-10-30 10:00:00,54.28,54.28,53.98,54.1,20913.0,49.5309,49.5309,49.2572,49.3667,20913.0
2019-10-30 10:30:00,54.06,54.33,54.03,54.31,45982.0,49.3302,49.5765,49.3028,49.5583,45982.0
2019-10-30 11:00:00,54.29,54.34,54.13,54.19,27504.0,49.54,49.5857,49.394,49.4488,27504.0
2019-10-30 11:30:00,54.21,54.28,54.13,54.22,25830.0,49.467,49.5309,49.394,49.4762,25830.0
2019-10-30 12:00:00,54.23,54.27,54.18,54.23,20248.0,49.4853,49.5218,49.4397,49.4853,20248.0
2019-10-30 12:30:00,54.25,54.44,54.25,54.43,18591.0,49.5035,49.6769,49.5035,49.6678,18591.0
2019-10-30 13:00:00,54.43,54.44,54.38,54.41,18964.0,49.6678,49.6769,49.6222,49.6495,18964.0
2019-10-30 13:30:00,54.4,54.4,54.27,54.37,15164.0,49.6404,49.6404,49.5218,49.613,15164.0
2019-10-30 14:00:00,54.33,54.57,54.28,54.49,16282.0,49.5765,49.7955,49.5309,49.7225,16282.0
2019-10-30 14:30:00,54.48,54.7,54.44,54.66,21617.0,49.7134,49.9142,49.6769,49.8777,21617.0
2019-10-30 15:00:00,54.71,54.72,54.48,54.52,32808.0,49.9233,49.9324,49.7134,49.7499,32808.0
2019-10-30 15:30:00,54.52,54.6,54.32,54.55,152135.0,49.7499,49.8229,49.5674,49.7773,152135.0
2019-10-31 09:30:00,54.23,54.49,53.44,53.68,28483.0,49.4853,49.7225,48.7644,48.9834,28483.0
2019-10-31 10:00:00,53.64,53.74,53.47,53.6,93142.0,48.9469,49.0382,48.7918,48.9104,93142.0
2019-10-31 10:30:00,53.61,53.85,53.45,53.85,107874.0,48.9195,49.1385,48.7735,49.1385,107874.0
2019-10-31 11:00:00,53.85,54.02,53.74,53.85,27512.0,49.1385,49.2937,49.0382,49.1385,27512.0
2019-10-31 11:30:00,53.85,53.89,53.7,53.71,45179.0,49.1385,49.175,49.0017,49.0108,45179.0
2019-10-31 12:00:00,53.7,53.83,53.68,53.69,57139.0,49.0017,49.1203,48.9834,48.9925,57139.0
2019-10-31 12:30:00,53.7,53.78,53.57,53.73,33699.0,49.0017,49.0747,48.883,49.029,33699.0
2019-10-31 13:00:00,53.73,53.87,53.7,53.84,14315.0,49.029,49.1568,49.0017,49.1294,14315.0
2019-10-31 13:30:00,53.84,53.85,53.68,53.68,31389.0,49.1294,49.1385,48.9834,48.9834,31389.0
2019-10-31 14:00:00,53.67,53.67,53.55,53.66,79096.0,48.9743,48.9743,48.8648,48.9652,79096.0
2019-10-31 14:30:00,53.67,53.73,53.58,53.59,44016.0,48.9743,49.029,48.8922,48.9013,44016.0
2019-10-31 15:00:00,53.59,53.82,53.58,53.69,72310.0,48.9013,49.1112,48.8922,48.9925,72310.0
2019-10-31 15:30:00,53.69,54.01,53.67,53.96,252562.0,48.9925,49.2845,48.9743,49.2389,252562.0
2019-11-01 09:30:00,54.54,54.96,54.39,54.96,40991.0,49.7682,50.1514,49.6313,50.1514,40991.0
2019-11-01 10:00:00,54.89,55.15,54.84,55.14,41265.0,50.0875,50.3248,50.0419,50.3157,41265.0
2019-11-01 10:30:00,55.13,55.21,54.99,55.01,40571.0,50.3065,50.3795,50.1788,50.197,40571.0
2019-11-01 11:00:00,55.01,55.03,54.77,54.88,34871.0,50.197,50.2153,49.978,50.0784,34871.0
2019-11-01 11:30:00,54.88,55.12,54.87,55.06,38966.0,50.0784,50.2974,50.0693,50.2427,38966.0
2019-11-01 12:00:00,55.08,55.13,54.91,54.96,19729.0,50.2609,50.3065,50.1058,50.1514,19729.0
2019-11-01 12:30:00,54.97,54.99,54.92,54.93,19535.0,50.1605,50.1788,50.1149,50.124,19535.0
2019-11-01 13:00:00,54.93,55.04,54.9,55.0,23986.0,50.124,50.2244,50.0967,50.1879,23986.0
2019-11-01 13:30:00,55.0,55.1,54.97,55.1,26397.0,50.1879,50.2792,50.1605,50.2792,26397.0
2019-11-01 14:00:00,55.12,55.12,54.99,54.99,40382.0,50.2974,50.2974,50.1788,50.1788,40382.0
2019-11-01 14:30:00,55.0,55.01,54.91,54.91,36102.0,50.1879,50.197,50.1058,50.1058,36102.0
2019-11-01 15:00:00,54.91,54.94,54.8,54.8,72279.0,50.1058,50.1332,50.0054,50.0054,72279.0
2019-11-01 15:30:00,54.81,54.96,54.77,54.96,177429.0,50.0145,50.1514,49.978,50.1514,177429.0
2019-11-04 09:30:00,55.51,55.83,55.38,55.61,35813.0,50.6533,50.9453,50.5347,50.7445,35813.0
2019-11-04 10:00:00,55.61,55.65,55.4,55.58,39259.0,50.7445,50.781,50.5529,50.7172,39259.0
2019-11-04 10:30:00,55.55,55.68,55.52,55.62,55224.0,50.6898,50.8084,50.6624,50.7537,55224.0
2019-11-04 11:00:00,55.63,55.74,55.51,55.65,42668.0,50.7628,50.8632,50.6533,50.781,42668.0
2019-11-04 11:30:00,55.66,55.7,55.61,55.65,41270.0,50.7902,50.8267,50.7445,50.781,41270.0
2019-11-04 12:00:00,55.67,55.76,55.65,55.7,33495.0,50.7993,50.8814,50.781,50.8267,33495.0
2019-11-04 12:30:00,55.73,55.85,55.67,55.83,38041.0,50.854,50.9635,50.7993,50.9453,38041.0
2019-11-04 13:00:00,55.82,55.9,55.75,55.86,30118.0,50.9362,51.0092,50.8723,50.9727,30118.0
2019-11-04 13:30:00,55.87,55.95,55.8,55.89,34355.0,50.9818,51.0548,50.9179,51.0,34355.0
2019-11-04 14:00:00,55.89,55.91,55.64,55.64,143969.0,51.0,51.0183,50.7719,50.7719,143969.0
2019-11-04 14:30:00,55.64,55.7,55.46,55.49,113205.0,50.7719,50.8267,50.6077,50.635,113205.0
2019-11-04 15:00:00,55.48,55.49,55.33,55.47,110093.0,50.6259,50.635,50.489,50.6168,110093.0
2019-11-04 15:30:00,55.48,55.67,55.46,55.6,228655.0,50.6259,50.7993,50.6077,50.7354,228655.0
2019-11-05 09:30:00,55.96,56.6,55.8,56.55,62287.0,51.0639,51.6479,50.9179,51.6023,62287.0
2019-11-05 10:00:00,56.56,56.67,55.83,55.94,80508.0,51.6114,51.7118,50.9453,51.0457,80508.0
2019-11-05 10:30:00,55.94,55.96,55.7,55.73,73482.0,51.0457,51.0639,50.8267,50.854,73482.0
2019-11-05 11:00:00,55.75,55.89,55.58,55.78,111208.0,50.8723,51.0,50.7172,50.8997,111208.0
2019-11-05 11:30:00,55.77,55.87,55.66,55.72,44095.0,50.8905,50.9818,50.7902,50.8449,44095.0
2019-11-05 12:00:00,55.71,55.81,55.69,55.78,21657.0,50.8358,50.927,50.8175,50.8997,21657.0
2019-11-05 12:30:00,55.78,56.09,55.78,56.03,37733.0,50.8997,51.1826,50.8997,51.1278,37733.0
2019-11-05 13:00:00,56.02,56.11,55.93,56.05,57820.0,51.1187,51.2008,51.0365,51.1461,57820.0
2019-11-05 13:30:00,56.05,56.22,56.04,56.18,34334.0,51.1461,51.3012,51.1369,51.2647,34334.0
2019-11-05 14:00:00,56.17,56.22,56.06,56.07,34378.0,51.2556,51.3012,51.1552,51.1643,34378.0
2019-11-05 14:30:00,56.07,56.09,55.93,56.02,47284.0,51.1643,51.1826,51.0365,51.1187,47284.0
2019-11-05 15:00:00,56.01,56.04,55.89,55.99,49233.0,51.1096,51.1369,51.0,51.0913,49233.0
2019-11-05 15:30:00,56.0,56.14,55.91,56.14,190437.0,51.1004,51.2282,51.0183,51.2282,190437.0
2019-11-06 09:30:00,56.23,59.0,55.8,58.15,163858.0,51.3103,53.8379,50.9179,53.0623,163858.0
2019-11-06 10:00:00,58.11,58.5,57.75,57.93,146266.0,53.0258,53.3817,52.6973,52.8616,146266.0
2019-11-06 10:30:00,57.91,58.13,57.74,57.9,75285.0,52.8433,53.0441,52.6882,52.8342,75285.0
2019-11-06 11:00:00,57.91,58.17,57.73,58.08,65668.0,52.8433,53.0806,52.6791,52.9984,65668.0
2019-11-06 11:30:00,58.08,58.08,57.72,57.8,150686.0,52.9984,52.9984,52.6699,52.7429,150686.0
2019-11-06 12:00:00,57.8,57.96,57.71,57.85,58651.0,52.7429,52.8889,52.6608,52.7886,58651.0
2019-11-06 12:30:00,57.85,57.87,57.66,57.86,38171.0,52.7886,52.8068,52.6152,52.7977,38171.0
2019-11-06 13:00:00,57.85,57.87,57.59,57.64,28404.0,52.7886,52.8068,52.5513,52.5969,28404.0
2019-11-06 13:30:00,57.64,57.88,57.61,57.87,40411.0,52.5969,52.8159,52.5696,52.8068,40411.0
2019-11-06 14:00:00,57.85,57.91,57.71,57.82,33249.0,52.7886,52.8433,52.6608,52.7612,33249.0
2019-11-06 14:30:00,57.82,57.84,57.72,57.79,47922.0,52.7612,52.7794,52.6699,52.7338,47922.0
2019-11-06 15:00:00,57.8,57.87,57.73,57.79,76442.0,52.7429,52.8068,52.6791,52.7338,76442.0
2019-11-06 15:30:00,57.79,57.79,57.45,57.62,271926.0,52.7338,52.7338,52.4236,52.5787,271926.0
2019-11-07 09:30:00,57.99,58.13,57.43,57.44,99331.0,52.9163,53.0441,52.4053,52.4144,99331.0
2019-11-07 10:00:00,57.45,57.83,57.21,57.83,60311.0,52.4236,52.7703,52.2046,52.7703,60311.0
2019-11-07 10:30:00,57.86,58.12,57.83,57.99,108874.0,52.7977,53.0349,52.7703,52.9163,108874.0
2019-11-07 11:00:00,57.99,58.01,57.67,57.98,106810.0,52.9163,52.9346,52.6243,52.9072,106810.0
2019-11-07 11:30:00,57.98,58.06,57.85,58.0,60454.0,52.9072,52.9802,52.7886,52.9254,60454.0
2019-11-07 12:00:00,57.98,58.06,57.87,58.06,42519.0,52.9072,52.9802,52.8068,52.9802,42519.0
2019-11-07 12:30:00,58.05,58.12,57.98,58.05,48188.0,52.9711,53.0349,52.9072,52.9711,48188.0
2019-11-07 13:00:00,58.04,58.05,57.87,57.91,105452.0,52.9619,52.9711,52.8068,52.8433,105452.0
2019-11-07 13:30:00,57.92,57.96,57.7,57.87,50037.0,52.8524,52.8889,52.6517,52.8068,50037.0
2019-11-07 14:00:00,57.87,57.97,57.8,57.82,44425.0,52.8068,52.8981,52.7429,52.7612,44425.0
2019-11-07 14:30:00,57.82,57.91,57.57,57.85,64378.0,52.7612,52.8433,52.5331,52.7886,64378.0
2019-11-07 15:00:00,57.88,58.0,57.8,57.9,42457.0,52.8159,52.9254,52.7429,52.8342,42457.0
2019-11-07 15:30:00,57.9,57.93,57.72,57.82,162205.0,52.8342,52.8616,52.6699,52.7612,162205.0
2019-11-08 09:30:00,57.86,58.22,57.1,57.1,61078.0,52.7977,53.1262,52.1042,52.1042,61078.0
2019-11-08 10:00:00,57.04,57.32,56.92,57.19,36137.0,52.0494,52.3049,51.9399,52.1863,36137.0
2019-11-08 10:30:00,57.17,57.3,57.08,57.17,37462.0,52.1681,52.2867,52.0859,52.1681,37462.0
2019-11-08 11:00:00,57.15,57.32,57.15,57.21,35465.0,52.1498,52.3049,52.1498,52.2046,35465.0
2019-11-08 11:30:00,57.22,57.39,57.17,57.38,51569.0,52.2137,52.3688,52.1681,52.3597,51569.0
2019-11-08 12:00:00,57.39,57.62,57.37,57.49,82796.0,52.3688,52.5787,52.3506,52.4601,82796.0
2019-11-08 12:30:00,57.48,57.52,57.45,57.5,11148.0,52.4509,52.4874,52.4236,52.4692,11148.0
2019-11-08 13:00:00,57.51,57.55,57.49,57.53,12836.0,52.4783,52.5148,52.4601,52.4966,12836.0
2019-11-08 13:30:00,57.53,57.57,57.39,57.39,50798.0,52.4966,52.5331,52.3688,52.3688,50798.0
2019-11-08 14:00:00,57.4,57.44,57.23,57.24,61680.0,52.3779,52.4144,52.2228,52.2319,61680.0
2019-11-08 14:30:00,57.25,57.5,57.25,57.48,75223.0,52.2411,52.4692,52.2411,52.4509,75223.0
2019-11-08 15:00:00,57.5,57.56,57.42,57.51,48433.0,52.4692,52.5239,52.3962,52.4783,48433.0
2019-11-08 15:30:00,57.51,57.55,57.31,57.42,190897.0,52.4783,52.5148,52.2958,52.3962,190897.0
2019-11-11 09:30:00,56.89,57.3,56.82,56.96,41422.0,51.9126,52.2867,51.8487,51.9764,41422.0
2019-11-11 10:00:00,56.96,57.15,56.96,57.14,14060.0,51.9764,52.1498,51.9764,52.1407,14060.0
2019-11-11 10:30:00,57.14,57.23,57.08,57.12,28810.0,52.1407,52.2228,52.0859,52.1224,28810.0
2019-11-11 11:00:00,57.14,57.15,56.89,56.94,11519.0,52.1407,52.1498,51.9126,51.9582,11519.0
2019-11-11 11:30:00,56.96,57.07,56.89,57.05,22305.0,51.9764,52.0768,51.9126,52.0586,22305.0
2019-11-11 12:00:00,57.06,57.18,57.04,57.15,16748.0,52.0677,52.1772,52.0494,52.1498,16748.0
2019-11-11 12:30:00,57.16,57.19,57.02,57.05,11355.0,52.1589,52.1863,52.0312,52.0586,11355.0
2019-11-11 13:00:00,57.07,57.12,57.0,57.02,22360.0,52.0768,52.1224,52.0129,52.0312,22360.0
2019-11-11 13:30:00,57.02,57.08,57.0,57.05,24273.0,52.0312,52.0859,52.0129,52.0586,24273.0
2019-11-11 14:00:00,57.05,57.12,57.04,57.05,23756.0,52.0586,52.1224,52.0494,52.0586,23756.0
2019-11-11 14:30:00,57.05,57.15,57.0,57.13,21768.0,52.0586,52.1498,52.0129,52.1316,21768.0
2019-11-11 15:00:00,57.13,57.29,57.12,57.29,24962.0,52.1316,52.2776,52.1224,52.2776,24962.0
2019-11-11 15:30:00,57.3,57.35,57.21,57.34,113371.0,52.2867,52.3323,52.2046,52.3232,113371.0
2019-11-12 09:30:00,57.34,57.82,57.3,57.78,37436.0,52.3232,52.7612,52.2867,52.7247,37436.0
2019-11-12 10:00:00,57.79,57.83,57.52,57.64,26629.0,52.7338,52.7703,52.4874,52.5969,26629.0
2019-11-12 10:30:00,57.64,57.73,57.57,57.67,36818.0,52.5969,52.6791,52.5331,52.6243,36818.0
2019-11-12 11:00:00,57.7,57.87,57.7,57.77,16454.0,52.6517,52.8068,52.6517,52.7156,16454.0
2019-11-12 11:30:00,57.76,57.8,57.68,57.68,43893.0,52.7064,52.7429,52.6334,52.6334,43893.0
2019-11-12 12:00:00,57.65,57.69,57.62,57.69,13229.0,52.6061,52.6426,52.5787,52.6426,13229.0
2019-11-12 12:30:00,57.69,57.76,57.67,57.76,20303.0,52.6426,52.7064,52.6243,52.7064,20303.0
2019-11-12 13:00:00,57.79,57.87,57.71,57.72,14419.0,52.7338,52.8068,52.6608,52.6699,14419.0
2019-11-12 13:30:00,57.71,57.89,57.69,57.88,13625.0,52.6608,52.8251,52.6426,52.8159,13625.0
2019-11-12 14:00:00,57.89,57.89,57.72,57.72,17609.0,52.8251,52.8251,52.6699,52.6699,17609.0
2019-11-12 14:30:00,57.73,57.78,57.57,57.59,25139.0,52.6791,52.7247,52.5331,52.5513,25139.0
2019-11-12 15:00:00,57.6,57.65,57.54,57.62,56149.0,52.5604,52.6061,52.5057,52.5787,56149.0
2019-11-12 15:30:00,57.63,57.78,57.62,57.73,89518.0,52.5878,52.7247,52.5787,52.6791,89518.0
2019-11-13 09:30:00,57.34,57.43,57.1,57.31,38200.0,52.3232,52.4053,52.1042,52.2958,38200.0
2019-11-13 10:00:00,57.33,57.39,57.23,57.3,24759.0,52.3141,52.3688,52.2228,52.2867,24759.0
2019-11-13 10:30:00,57.3,57.32,57.14,57.28,17489.0,52.2867,52.3049,52.1407,52.2684,17489.0
2019-11-13 11:00:00,57.33,57.43,57.28,57.42,12631.0,52.3141,52.4053,52.2684,52.3962,12631.0
2019-11-13 11:30:00,57.42,57.49,57.41,57.43,9979.0,52.3962,52.4601,52.3871,52.4053,9979.0
2019-11-13 12:00:00,57.43,57.46,57.34,57.37,8265.0,52.4053,52.4327,52.3232,52.3506,8265.0
2019-11-13 12:30:00,57.37,57.41,57.35,57.39,16278.0,52.3506,52.3871,52.3323,52.3688,16278.0
2019-11-13 13:00:00,57.39,57.54,57.34,57.5,32745.0,52.3688,52.5057,52.3232,52.4692,32745.0
2019-11-13 13:30:00,57.5,57.65,57.41,57.46,22589.0,52.4692,52.6061,52.3871,52.4327,22589.0
2019-11-13 14:00:00,57.46,57.53,57.41,57.52,11764.0,52.4327,52.4966,52.3871,52.4874,11764.0
2019-11-13 14:30:00,57.53,57.56,57.47,57.52,16634.0,52.4966,52.5239,52.4418,52.4874,16634.0
2019-11-13 15:00:00,57.52,57.58,57.48,57.48,20019.0,52.4874,52.5422,52.4509,52.4509,20019.0
2019-11-13 15:30:00,57.49,57.58,57.42,57.43,89964.0,52.4601,52.5422,52.3962,52.4053,89964.0
2019-11-14 09:30:00,57.38,57.75,57.37,57.52,19729.0,52.3597,52.6973,52.3506,52.4874,19729.0
2019-11-14 10:00:00,57.57,57.78,57.38,57.64,13518.0,52.5331,52.7247,52.3597,52.5969,13518.0
2019-11-14 10:30:00,57.62,57.76,57.56,57.59,14654.0,52.5787,52.7064,52.5239,52.5513,14654.0
2019-11-14 11:00:00,57.55,57.7,57.52,57.7,18976.0,52.5148,52.6517,52.4874,52.6517,18976.0
2019-11-14 11:30:00,57.71,57.75,57.39,57.49,14374.0,52.6608,52.6973,52.3688,52.4601,14374.0
2019-11-14 12:00:00,57.5,57.59,57.45,57.58,10557.0,52.4692,52.5513,52.4236,52.5422,10557.0
2019-11-14 12:30:00,57.59,57.67,57.52,57.59,13891.0,52.5513,52.6243,52.4874,52.5513,13891.0
2019-11-14 13:00:00,57.58,57.61,57.56,57.6,10999.0,52.5422,52.5696,52.5239,52.5604,10999.0
2019-11-14 13:30:00,57.6,57.67,57.51,57.61,19746.0,52.5604,52.6243,52.4783,52.5696,19746.0
2019-11-14 14:00:00,57.59,57.67,57.55,57.64,11351.0,52.5513,52.6243,52.5148,52.5969,11351.0
2019-11-14 14:30:00,57.64,57.73,57.64,57.69,17143.0,52.5969,52.6791,52.5969,52.6426,17143.0
2019-11-14 15:00:00,57.7,57.71,57.59,57.68,27253.0,52.6517,52.6608,52.5513,52.6334,27253.0
2019-11-14 15:30:00,57.69,57.69,57.54,57.59,130118.0,52.6426,52.6426,52.5057,52.5513,130118.0
2019-11-15 09:30:00,57.78,57.94,57.61,57.66,45875.0,52.7247,52.8707,52.5696,52.6152,45875.0
2019-11-15 10:00:00,57.64,57.95,57.63,57.83,96322.0,52.5969,52.8798,52.5878,52.7703,96322.0
2019-11-15 10:30:00,57.83,57.93,57.79,57.92,23712.0,52.7703,52.8616,52.7338,52.8524,23712.0
2019-11-15 11:00:00,57.92,58.12,57.92,58.12,20970.0,52.8524,53.0349,52.8524,53.0349,20970.0
2019-11-15 11:30:00,58.1,58.17,57.97,58.03,25858.0,53.0167,53.0806,52.8981,52.9528,25858.0
2019-11-15 12:00:00,58.04,58.1,57.97,57.97,18399.0,52.9619,53.0167,52.8981,52.8981,18399.0
2019-11-15 12:30:00,57.98,58.01,57.95,57.97,12357.0,52.9072,52.9346,52.8798,52.8981,12357.0
2019-11-15 13:00:00,57.97,57.99,57.91,57.95,22542.0,52.8981,52.9163,52.8433,52.8798,22542.0
2019-11-15 13:30:00,57.94,57.94,57.74,57.78,14598.0,52.8707,52.8707,52.6882,52.7247,14598.0
2019-11-15 14:00:00,57.78,57.84,57.77,57.83,17634.0,52.7247,52.7794,52.7156,52.7703,17634.0
2019-11-15 14:30:00,57.84,57.86,57.8,57.83,17521.0,52.7794,52.7977,52.7429,52.7703,17521.0
2019-11-15 15:00:00,57.83,57.88,57.79,57.8,27480.0,52.7703,52.8159,52.7338,52.7429,27480.0
2019-11-15 15:30:00,57.8,57.94,57.77,57.94,121191.0,52.7429,52.8707,52.7156,52.8707,121191.0
2019-11-18 09:30:00,57.88,57.95,57.1,57.2,19294.0,52.8159,52.8798,52.1042,52.1954,19294.0
2019-11-18 10:00:00,57.17,57.25,56.93,56.95,25349.0,52.1681,52.2411,51.9491,51.9673,25349.0
2019-11-18 10:30:00,56.96,57.05,56.78,56.85,42699.0,51.9764,52.0586,51.8122,51.8761,42699.0
2019-11-18 11:00:00,56.82,57.05,56.82,57.05,23875.0,51.8487,52.0586,51.8487,52.0586,23875.0
2019-11-18 11:30:00,57.08,57.17,56.97,57.08,18300.0,52.0859,52.1681,51.9856,52.0859,18300.0
2019-11-18 12:00:00,57.08,57.11,57.01,57.04,22551.0,52.0859,52.1133,52.0221,52.0494,22551.0
2019-11-18 12:30:00,57.04,57.2,57.03,57.2,22356.0,52.0494,52.1954,52.0403,52.1954,22356.0
2019-11-18 13:00:00,57.2,57.28,57.12,57.25,19080.0,52.1954,52.2684,52.1224,52.2411,19080.0
2019-11-18 13:30:00,57.25,57.32,57.24,57.29,17840.0,52.2411,52.3049,52.2319,52.2776,17840.0
2019-11-18 14:00:00,57.28,57.31,57.24,57.24,28816.0,52.2684,52.2958,52.2319,52.2319,28816.0
2019-11-18 14:30:00,57.25,57.35,57.24,57.35,30923.0,52.2411,52.3323,52.2319,52.3323,30923.0
2019-11-18 15:00:00,57.35,57.63,57.35,57.57,55424.0,52.3323,52.5878,52.3323,52.5331,55424.0
2019-11-18 15:30:00,57.58,57.76,57.55,57.76,161855.0,52.5422,52.7064,52.5148,52.7064,161855.0
2019-11-19 09:30:00,57.87,58.2,57.87,58.08,30765.0,52.8068,53.1079,52.8068,52.9984,30765.0
2019-11-19 10:00:00,58.08,58.24,57.8,58.22,30311.0,52.9984,53.1444,52.7429,53.1262,30311.0
2019-11-19 10:30:00,58.23,58.28,57.84,57.89,28797.0,53.1353,53.1809,52.7794,52.8251,28797.0
2019-11-19 11:00:00,57.9,57.96,57.79,57.86,21972.0,52.8342,52.8889,52.7338,52.7977,21972.0
2019-11-19 11:30:00,57.85,58.03,57.85,57.88,25686.0,52.7886,52.9528,52.7886,52.8159,25686.0
2019-11-19 12:00:00,57.86,57.87,57.62,57.62,47563.0,52.7977,52.8068,52.5787,52.5787,47563.0
2019-11-19 12:30:00,57.61,57.69,57.6,57.64,46552.0,52.5696,52.6426,52.5604,52.5969,46552.0
2019-11-19 13:00:00,57.66,57.86,57.63,57.8,30572.0,52.6152,52.7977,52.5878,52.7429,30572.0
2019-11-19 13:30:00,57.79,57.84,57.67,57.79,31493.0,52.7338,52.7794,52.6243,52.7338,31493.0
2019-11-19 14:00:00,57.8,57.96,57.75,57.96,73762.0,52.7429,52.8889,52.6973,52.8889,73762.0
2019-11-19 14:30:00,57.94,57.98,57.83,57.87,23074.0,52.8707,52.9072,52.7703,52.8068,23074.0
2019-11-19 15:00:00,57.84,57.91,57.82,57.84,26958.0,52.7794,52.8433,52.7612,52.7794,26958.0
2019-11-19 15:30:00,57.84,57.94,57.75,57.76,119424.0,52.7794,52.8707,52.6973,52.7064,119424.0
2019-11-20 09:30:00,57.37,57.68,57.23,57.26,16002.0,52.3506,52.6334,52.2228,52.2502,16002.0
2019-11-20 10:00:00,57.22,57.34,57.05,57.26,26017.0,52.2137,52.3232,52.0586,52.2502,26017.0
2019-11-20 10:30:00,57.24,57.47,57.12,57.41,39037.0,52.2319,52.4418,52.1224,52.3871,39037.0
2019-11-20 11:00:00,57.43,57.72,57.41,57.66,28491.0,52.4053,52.6699,52.3871,52.6152,28491.0
2019-11-20 11:30:00,57.65,57.69,57.51,57.64,25417.0,52.6061,52.6426,52.4783,52.5969,25417.0
2019-11-20 12:00:00,57.63,57.69,57.57,57.63,24817.0,52.5878,52.6426,52.5331,52.5878,24817.0
2019-11-20 12:30:00,57.63,57.7,57.22,57.39,18213.0,52.5878,52.6517,52.2137,52.3688,18213.0
2019-11-20 13:00:00,57.34,57.37,57.02,57.13,13634.0,52.3232,52.3506,52.0312,52.1316,13634.0
2019-11-20 13:30:00,57.13,57.43,57.07,57.26,14046.0,52.1316,52.4053,52.0768,52.2502,14046.0
2019-11-20 14:00:00,57.27,57.39,57.24,57.38,12168.0,52.2593,52.3688,52.2319,52.3597,12168.0
2019-11-20 14:30:00,57.38,57.47,57.32,57.37,16393.0,52.3597,52.4418,52.3049,52.3506,16393.0
2019-11-20 15:00:00,57.37,57.51,57.33,57.45,25828.0,52.3506,52.4783,52.3141,52.4236,25828.0
2019-11-20 15:30:00,57.45,57.59,57.38,57.52,103915.0,52.4236,52.5513,52.3597,52.4874,103915.0
2019-11-21 09:30:00,57.76,57.82,57.26,57.33,21289.0,52.7064,52.7612,52.2502,52.3141,21289.0
2019-11-21 10:00:00,57.33,57.53,57.24,57.27,28746.0,52.3141,52.4966,52.2319,52.2593,28746.0
2019-11-21 10:30:00,57.24,57.43,57.18,57.3,18061.0,52.2319,52.4053,52.1772,52.2867,18061.0
2019-11-21 11:00:00,57.33,57.44,57.23,57.23,17088.0,52.3141,52.4144,52.2228,52.2228,17088.0
2019-11-21 11:30:00,57.2,57.33,57.2,57.29,12290.0,52.1954,52.3141,52.1954,52.2776,12290.0
2019-11-21 12:00:00,57.3,57.52,57.28,57.5,19733.0,52.2867,52.4874,52.2684,52.4692,19733.0
2019-11-21 12:30:00,57.49,57.63,57.48,57.55,9983.0,52.4601,52.5878,52.4509,52.5148,9983.0
2019-11-21 13:00:00,57.58,57.66,57.55,57.64,15009.0,52.5422,52.6152,52.5148,52.5969,15009.0
2019-11-21 13:30:00,57.63,57.64,57.51,57.53,9643.0,52.5878,52.5969,52.4783,52.4966,9643.0
2019-11-21 14:00:00,57.51,57.52,57.41,57.42,21158.0,52.4783,52.4874,52.3871,52.3962,21158.0
2019-11-21 14:30:00,57.43,57.44,57.3,57.32,35483.0,52.4053,52.4144,52.2867,52.3049,35483.0
2019-11-21 15:00:00,57.32,57.42,57.22,57.38,37698.0,52.3049,52.3962,52.2137,52.3597,37698.0
2019-11-21 15:30:00,57.38,57.44,57.17,57.23,103047.0,52.3597,52.4144,52.1681,52.2228,103047.0
2019-11-22 09:30:00,57.28,57.89,57.28,57.71,21015.0,52.2684,52.8251,52.2684,52.6608,21015.0
2019-11-22 10:00:00,57.72,57.74,57.45,57.59,66563.0,52.6699,52.6882,52.4236,52.5513,66563.0
2019-11-22 10:30:00,57.59,57.75,57.47,57.65,33944.0,52.5513,52.6973,52.4418,52.6061,33944.0
2019-11-22 11:00:00,57.65,57.69,57.5,57.68,31928.0,52.6061,52.6426,52.4692,52.6334,31928.0
2019-11-22 11:30:00,57.67,57.73,57.52,57.52,29962.0,52.6243,52.6791,52.4874,52.4874,29962.0
2019-11-22 12:00:00,57.53,57.65,57.53,57.57,15292.0,52.4966,52.6061,52.4966,52.5331,15292.0
2019-11-22 12:30:00,57.56,57.59,57.52,57.55,15291.0,52.5239,52.5513,52.4874,52.5148,15291.0
2019-11-22 13:00:00,57.56,57.76,57.56,57.74,12667.0,52.5239,52.7064,52.5239,52.6882,12667.0
2019-11-22 13:30:00,57.74,57.84,57.72,57.8,26074.0,52.6882,52.7794,52.6699,52.7429,26074.0
2019-11-22 14:00:00,57.8,57.81,57.64,57.65,71441.0,52.7429,52.7521,52.5969,52.6061,71441.0
2019-11-22 14:30:00,57.62,57.77,57.61,57.63,69967.0,52.5787,52.7156,52.5696,52.5878,69967.0
2019-11-22 15:00:00,57.63,57.69,57.55,57.62,42839.0,52.5878,52.6426,52.5148,52.5787,42839.0
2019-11-22 15:30:00,57.61,57.9,57.6,57.86,132595.0,52.5696,52.8342,52.5604,52.7977,132595.0
2019-11-25 09:30:00,57.89,57.97,57.77,57.93,9881.0,52.8251,52.8981,52.7156,52.8616,9881.0
2019-11-25 10:00:00,57.89,58.22,57.87,58.22,46794.0,52.8251,53.1262,52.8068,53.1262,46794.0
2019-11-25 10:30:00,58.23,58.31,58.14,58.15,37965.0,53.1353,53.2083,53.0532,53.0623,37965.0
2019-11-25 11:00:00,58.21,58.23,57.98,58.04,11505.0,53.1171,53.1353,52.9072,52.9619,11505.0
2019-11-25 11:30:00,58.06,58.11,58.01,58.05,8849.0,52.9802,53.0258,52.9346,52.9711,8849.0
2019-11-25 12:00:00,58.06,58.09,57.88,57.98,15749.0,52.9802,53.0076,52.8159,52.9072,15749.0
2019-11-25 12:30:00,58.01,58.12,58.0,58.1,13217.0,52.9346,53.0349,52.9254,53.0167,13217.0
2019-11-25 13:00:00,58.12,58.15,57.96,57.96,20618.0,53.0349,53.0623,52.8889,52.8889,20618.0
2019-11-25 13:30:00,57.95,57.96,57.82,57.84,21625.0,52.8798,52.8889,52.7612,52.7794,21625.0
2019-11-25 14:00:00,57.83,57.96,57.81,57.88,19894.0,52.7703,52.8889,52.7521,52.8159,19894.0
2019-11-25 14:30:00,57.89,58.09,57.85,58.07,26977.0,52.8251,53.0076,52.7886,52.9893,26977.0
2019-11-25 15:00:00,58.09,58.35,58.07,58.35,42952.0,53.0076,53.2448,52.9893,53.2448,42952.0
2019-11-25 15:30:00,58.36,58.39,58.21,58.24,153515.0,53.2539,53.2813,53.1171,53.1444,153515.0
2019-11-26 09:30:00,58.16,58.18,57.96,58.05,24275.0,53.0714,53.0897,52.8889,52.9711,24275.0
2019-11-26 10:00:00,58.03,58.14,57.89,57.98,26787.0,52.9528,53.0532,52.8251,52.9072,26787.0
2019-11-26 10:30:00,57.98,58.02,57.85,57.95,18715.0,52.9072,52.9437,52.7886,52.8798,18715.0
2019-11-26 11:00:00,57.95,58.01,57.81,57.99,18292.0,52.8798,52.9346,52.7521,52.9163,18292.0
2019-11-26 11:30:00,57.99,57.99,57.73,57.73,9920.0,52.9163,52.9163,52.6791,52.6791,9920.0
2019-11-26 12:00:00,57.76,57.83,57.67,57.83,16798.0,52.7064,52.7703,52.6243,52.7703,16798.0
2019-11-26 12:30:00,57.82,57.94,57.82,57.92,6497.0,52.7612,52.8707,52.7612,52.8524,6497.0
2019-11-26 13:00:00,57.92,57.94,57.8,57.8,12003.0,52.8524,52.8707,52.7429,52.7429,12003.0
2019-11-26 13:30:00,57.8,57.84,57.74,57.8,17902.0,52.7429,52.7794,52.6882,52.7429,17902.0
2019-11-26 14:00:00,57.81,57.96,57.81,57.92,28880.0,52.7521,52.8889,52.7521,52.8524,28880.0
2019-11-26 14:30:00,57.92,58.02,57.86,57.99,28130.0,52.8524,52.9437,52.7977,52.9163,28130.0
2019-11-26 15:00:00,57.98,57.99,57.9,57.95,24443.0,52.9072,52.9163,52.8342,52.8798,24443.0
2019-11-26 15:30:00,57.95,58.23,57.94,58.15,143125.0,52.8798,53.1353,52.8707,53.0623,143125.0
2019-11-27 09:30:00,58.24,58.49,58.17,58.45,17227.0,53.2811,53.5098,53.217,53.4732,17227.0
2019-11-27 10:00:00,58.45,58.52,58.4,58.46,30870.0,53.4732,53.5372,53.4275,53.4824,30870.0
2019-11-27 10:30:00,58.46,58.46,58.29,58.43,20775.0,53.4824,53.4824,53.3268,53.4549,20775.0
2019-11-27 11:00:00,58.46,58.46,58.34,58.42,12327.0,53.4824,53.4824,53.3726,53.4458,12327.0
2019-11-27 11:30:00,58.41,58.51,58.39,58.41,14070.0,53.4366,53.5281,53.4183,53.4366,14070.0
2019-11-27 12:00:00,58.42,58.55,58.41,58.53,15935.0,53.4458,53.5647,53.4366,53.5464,15935.0
2019-11-27 12:30:00,58.53,58.57,58.49,58.56,13944.0,53.5464,53.583,53.5098,53.5738,13944.0
2019-11-27 13:00:00,58.57,58.65,58.51,58.63,19134.0,53.583,53.6562,53.5281,53.6379,19134.0
2019-11-27 13:30:00,58.62,58.64,58.45,58.46,16518.0,53.6287,53.647,53.4732,53.4824,16518.0
2019-11-27 14:00:00,58.47,58.48,58.39,58.46,19736.0,53.4915,53.5006,53.4183,53.4824,19736.0
2019-11-27 14:30:00,58.46,58.46,58.36,58.39,25321.0,53.4824,53.4824,53.3909,53.4183,25321.0
2019-11-27 15:00:00,58.38,58.45,58.34,58.36,48071.0,53.4092,53.4732,53.3726,53.3909,48071.0
2019-11-27 15:30:00,58.37,58.46,58.34,58.38,102145.0,53.4,53.4824,53.3726,53.4092,102145.0
2019-11-29 09:30:00,58.27,58.42,58.1,58.42,8765.0,53.3085,53.4458,53.153,53.4458,8765.0
2019-11-29 10:00:00,58.37,58.56,58.37,58.5,12131.0,53.4,53.5738,53.4,53.5189,12131.0
2019-11-29 10:30:00,58.49,58.6,58.48,58.58,10295.0,53.5098,53.6104,53.5006,53.5921,10295.0
2019-11-29 11:00:00,58.58,58.62,58.49,58.53,7997.0,53.5921,53.6287,53.5098,53.5464,7997.0
2019-11-29 11:30:00,58.52,58.54,58.29,58.33,11543.0,53.5372,53.5555,53.3268,53.3634,11543.0
2019-11-29 12:00:00,58.32,58.42,58.3,58.36,14494.0,53.3543,53.4458,53.336,53.3909,14494.0
2019-11-29 12:30:00,58.36,58.39,58.13,58.22,62584.0,53.3909,53.4183,53.1805,53.2628,62584.0
2019-12-02 09:30:00,58.52,58.8,58.34,58.76,33367.0,53.5372,53.7934,53.3726,53.7568,33367.0
2019-12-02 10:00:00,58.71,58.75,58.52,58.61,116975.0,53.7111,53.7477,53.5372,53.6196,116975.0
2019-12-02 10:30:00,58.59,58.63,58.33,58.37,85671.0,53.6013,53.6379,53.3634,53.4,85671.0
2019-12-02 11:00:00,58.38,58.39,58.15,58.22,26078.0,53.4092,53.4183,53.1987,53.2628,26078.0
2019-12-02 11:30:00,58.2,58.26,58.14,58.25,22520.0,53.2445,53.2994,53.1896,53.2902,22520.0
2019-12-02 12:00:00,58.25,58.26,57.89,57.96,14414.0,53.2902,53.2994,52.9609,53.0249,14414.0
2019-12-02 12:30:00,57.96,58.02,57.9,58.01,8329.0,53.0249,53.0798,52.97,53.0707,8329.0
2019-12-02 13:00:00,57.98,58.01,57.93,57.98,10932.0,53.0432,53.0707,52.9975,53.0432,10932.0
2019-12-02 13:30:00,57.98,57.98,57.86,57.9,11291.0,53.0432,53.0432,52.9334,52.97,11291.0
2019-12-02 14:00:00,57.88,58.09,57.85,58.04,13969.0,52.9517,53.1439,52.9243,53.0981,13969.0
2019-12-02 14:30:00,58.06,58.16,58.06,58.06,9185.0,53.1164,53.2079,53.1164,53.1164,9185.0
2019-12-02 15:00:00,58.08,58.09,57.91,57.92,19288.0,53.1347,53.1439,52.9792,52.9883,19288.0
2019-12-02 15:30:00,57.92,57.94,57.75,57.75,111437.0,52.9883,53.0066,52.8328,52.8328,111437.0
2019-12-03 09:30:00,57.05,57.12,56.28,56.44,44945.0,52.1924,52.2564,51.488,51.6343,44945.0
2019-12-03 10:00:00,56.4,56.69,56.34,56.53,34312.0,51.5978,51.8631,51.5429,51.7167,34312.0
2019-12-03 10:30:00,56.53,56.76,56.52,56.72,18273.0,51.7167,51.9271,51.7075,51.8905,18273.0
2019-12-03 11:00:00,56.7,56.81,56.58,56.62,14047.0,51.8722,51.9728,51.7624,51.799,14047.0
2019-12-03 11:30:00,56.62,56.72,56.51,56.52,15814.0,51.799,51.8905,51.6984,51.7075,15814.0
2019-12-03 12:00:00,56.51,56.59,56.4,56.55,12609.0,51.6984,51.7716,51.5978,51.735,12609.0
2019-12-03 12:30:00,56.55,56.63,56.51,56.63,11813.0,51.735,51.8082,51.6984,51.8082,11813.0
2019-12-03 13:00:00,56.64,56.79,56.64,56.79,10201.0,51.8173,51.9545,51.8173,51.9545,10201.0
2019-12-03 13:30:00,56.8,56.88,56.79,56.83,15606.0,51.9637,52.0369,51.9545,51.9911,15606.0
2019-12-03 14:00:00,56.82,56.89,56.79,56.8,18754.0,51.982,52.046,51.9545,51.9637,18754.0
2019-12-03 14:30:00,56.8,56.81,56.7,56.79,17121.0,51.9637,51.9728,51.8722,51.9545,17121.0
2019-12-03 15:00:00,56.78,56.99,56.74,56.98,26548.0,51.9454,52.1375,51.9088,52.1284,26548.0
2019-12-03 15:30:00,56.98,56.98,56.76,56.76,104391.0,52.1284,52.1284,51.9271,51.9271,104391.0
2019-12-04 09:30:00,57.23,57.47,56.95,57.42,31634.0,52.3571,52.5766,52.1009,52.5309,31634.0
2019-12-04 10:00:00,57.36,57.58,57.28,57.45,22961.0,52.476,52.6773,52.4028,52.5583,22961.0
2019-12-04 10:30:00,57.46,57.52,57.42,57.49,17502.0,52.5675,52.6224,52.5309,52.5949,17502.0
2019-12-04 11:00:00,57.5,57.73,57.5,57.61,59334.0,52.6041,52.8145,52.6041,52.7047,59334.0
2019-12-04 11:30:00,57.61,57.71,57.55,57.67,22578.0,52.7047,52.7962,52.6498,52.7596,22578.0
2019-12-04 12:00:00,57.67,57.69,57.5,57.54,16303.0,52.7596,52.7779,52.6041,52.6407,16303.0
2019-12-04 12:30:00,57.53,57.63,57.48,57.59,18767.0,52.6315,52.723,52.5858,52.6864,18767.0
2019-12-04 13:00:00,57.59,57.59,57.5,57.56,14793.0,52.6864,52.6864,52.6041,52.659,14793.0
2019-12-04 13:30:00,57.56,57.58,57.52,57.58,16613.0,52.659,52.6773,52.6224,52.6773,16613.0
2019-12-04 14:00:00,57.58,57.68,57.57,57.65,39828.0,52.6773,52.7688,52.6681,52.7413,39828.0
2019-12-04 14:30:00,57.65,57.67,57.55,57.63,29453.0,52.7413,52.7596,52.6498,52.723,29453.0
2019-12-04 15:00:00,57.64,57.64,57.47,57.47,41332.0,52.7322,52.7322,52.5766,52.5766,41332.0
2019-12-04 15:30:00,57.48,57.54,57.34,57.35,172183.0,52.5858,52.6407,52.4577,52.4669,172183.0
2019-12-05 09:30:00,57.56,57.8,57.38,57.56,19108.0,52.659,52.8785,52.4943,52.659,19108.0
2019-12-05 10:00:00,57.56,57.85,57.56,57.67,47847.0,52.659,52.9243,52.659,52.7596,47847.0
2019-12-05 10:30:00,57.6,57.63,57.31,57.36,8006.0,52.6956,52.723,52.4303,52.476,8006.0
2019-12-05 11:00:00,57.36,57.47,57.3,57.31,21796.0,52.476,52.5766,52.4211,52.4303,21796.0
2019-12-05 11:30:00,57.31,57.34,57.2,57.22,15392.0,52.4303,52.4577,52.3296,52.3479,15392.0
2019-12-05 12:00:00,57.26,57.31,57.16,57.21,13528.0,52.3845,52.4303,52.293,52.3388,13528.0
2019-12-05 12:30:00,57.22,57.28,57.14,57.17,26389.0,52.3479,52.4028,52.2747,52.3022,26389.0
2019-12-05 13:00:00,57.19,57.23,57.11,57.15,13863.0,52.3205,52.3571,52.2473,52.2839,13863.0
2019-12-05 13:30:00,57.15,57.25,57.15,57.2,16567.0,52.2839,52.3754,52.2839,52.3296,16567.0
2019-12-05 14:00:00,57.21,57.26,57.2,57.25,17911.0,52.3388,52.3845,52.3296,52.3754,17911.0
2019-12-05 14:30:00,57.25,57.26,57.05,57.09,46344.0,52.3754,52.3845,52.1924,52.229,46344.0
2019-12-05 15:00:00,57.1,57.22,57.04,57.22,28305.0,52.2382,52.3479,52.1833,52.3479,28305.0
2019-12-05 15:30:00,57.22,57.34,57.12,57.28,173745.0,52.3479,52.4577,52.2564,52.4028,173745.0
2019-12-06 09:30:00,58.13,58.48,58.01,58.45,65783.0,53.1805,53.5006,53.0707,53.4732,65783.0
2019-12-06 10:00:00,58.45,58.48,58.23,58.38,29972.0,53.4732,53.5006,53.2719,53.4092,29972.0
2019-12-06 10:30:00,58.38,58.53,58.15,58.5,50733.0,53.4092,53.5464,53.1987,53.5189,50733.0
2019-12-06 11:00:00,58.5,58.52,58.25,58.35,22990.0,53.5189,53.5372,53.2902,53.3817,22990.0
2019-12-06 11:30:00,58.34,58.36,58.23,58.35,10794.0,53.3726,53.3909,53.2719,53.3817,10794.0
2019-12-06 12:00:00,58.33,58.38,58.28,58.35,57792.0,53.3634,53.4092,53.3177,53.3817,57792.0
2019-12-06 12:30:00,58.35,58.38,58.32,58.35,5732.0,53.3817,53.4092,53.3543,53.3817,5732.0
2019-12-06 13:00:00,58.34,58.41,58.3,58.37,11512.0,53.3726,53.4366,53.336,53.4,11512.0
2019-12-06 13:30:00,58.37,58.5,58.36,58.48,22952.0,53.4,53.5189,53.3909,53.5006,22952.0
2019-12-06 14:00:00,58.47,58.54,58.39,58.45,20295.0,53.4915,53.5555,53.4183,53.4732,20295.0
2019-12-06 14:30:00,58.44,58.45,58.25,58.28,18996.0,53.4641,53.4732,53.2902,53.3177,18996.0
2019-12-06 15:00:00,58.27,58.29,58.22,58.25,16846.0,53.3085,53.3268,53.2628,53.2902,16846.0
2019-12-06 15:30:00,58.24,58.28,58.06,58.15,167218.0,53.2811,53.3177,53.1164,53.1987,167218.0
2019-12-09 09:30:00,58.0,58.29,57.8,58.02,13171.0,53.0615,53.3268,52.8785,53.0798,13171.0
2019-12-09 10:00:00,58.01,58.28,58.01,58.21,29632.0,53.0707,53.3177,53.0707,53.2536,29632.0
2019-12-09 10:30:00,58.2,58.29,58.12,58.27,20607.0,53.2445,53.3268,53.1713,53.3085,20607.0
2019-12-09 11:00:00,58.26,58.31,58.2,58.28,17654.0,53.2994,53.3451,53.2445,53.3177,17654.0
2019-12-09 11:30:00,58.27,58.29,58.02,58.03,15103.0,53.3085,53.3268,53.0798,53.089,15103.0
2019-12-09 12:00:00,58.02,58.09,57.85,57.87,9252.0,53.0798,53.1439,52.9243,52.9426,9252.0
2019-12-09 12:30:00,57.89,58.1,57.89,58.02,37466.0,52.9609,53.153,52.9609,53.0798,37466.0
2019-12-09 13:00:00,58.04,58.15,57.99,58.05,10742.0,53.0981,53.1987,53.0524,53.1073,10742.0
2019-12-09 13:30:00,58.05,58.1,57.94,58.01,16868.0,53.1073,53.153,53.0066,53.0707,16868.0
2019-12-09 14:00:00,58.01,58.04,57.96,58.02,24084.0,53.0707,53.0981,53.0249,53.0798,24084.0
2019-12-09 14:30:00,58.02,58.13,58.0,58.08,37360.0,53.0798,53.1805,53.0615,53.1347,37360.0
2019-12-09 15:00:00,58.09,58.21,58.02,58.18,35481.0,53.1439,53.2536,53.0798,53.2262,35481.0
2019-12-09 15:30:00,58.19,58.27,58.14,58.21,156608.0,53.2353,53.3085,53.1896,53.2536,156608.0
2019-12-10 09:30:00,58.03,58.25,57.76,57.97,33726.0,53.089,53.2902,52.842,53.0341,33726.0
2019-12-10 10:00:00,57.96,57.98,57.86,57.98,37428.0,53.0249,53.0432,52.9334,53.0432,37428.0
2019-12-10 10:30:00,57.99,58.13,57.92,57.98,13865.0,53.0524,53.1805,52.9883,53.0432,13865.0
2019-12-10 11:00:00,57.97,58.02,57.9,57.93,9659.0,53.0341,53.0798,52.97,52.9975,9659.0
2019-12-10 11:30:00,57.95,57.99,57.85,57.86,9926.0,53.0158,53.0524,52.9243,52.9334,9926.0
2019-12-10 12:00:00,57.86,57.98,57.85,57.87,9899.0,52.9334,53.0432,52.9243,52.9426,9899.0
2019-12-10 12:30:00,57.82,57.87,57.78,57.87,27649.0,52.8968,52.9426,52.8603,52.9426,27649.0
2019-12-10 13:00:00,57.87,57.95,57.86,57.9,10742.0,52.9426,53.0158,52.9334,52.97,10742.0
2019-12-10 13:30:00,57.91,57.94,57.83,57.88,21076.0,52.9792,53.0066,52.906,52.9517,21076.0
2019-12-10 14:00:00,57.87,58.03,57.86,57.97,20046.0,52.9426,53.089,52.9334,53.0341,20046.0
2019-12-10 14:30:00,57.97,58.03,57.95,58.0,20220.0,53.0341,53.089,53.0158,53.0615,20220.0
2019-12-10 15:00:00,58.01,58.01,57.83,57.86,26069.0,53.0707,53.0707,52.906,52.9334,26069.0
2019-12-10 15:30:00,57.86,57.96,57.81,57.87,100434.0,52.9334,53.0249,52.8877,52.9426,100434.0
2019-12-11 09:30:00,57.9,58.12,57.69,57.7,17994.0,52.97,53.1713,52.7779,52.7871,17994.0
2019-12-11 10:00:00,57.69,57.73,57.32,57.34,47077.0,52.7779,52.8145,52.4394,52.4577,47077.0
2019-12-11 10:30:00,57.33,57.36,57.15,57.15,13026.0,52.4486,52.476,52.2839,52.2839,13026.0
2019-12-11 11:00:00,57.17,57.2,56.9,56.9,23817.0,52.3022,52.3296,52.0552,52.0552,23817.0
2019-12-11 11:30:00,56.92,57.03,56.9,57.01,21637.0,52.0735,52.1741,52.0552,52.1558,21637.0
2019-12-11 12:00:00,57.01,57.35,57.01,57.33,34990.0,52.1558,52.4669,52.1558,52.4486,34990.0
2019-12-11 12:30:00,57.33,57.39,57.3,57.36,16810.0,52.4486,52.5035,52.4211,52.476,16810.0
2019-12-11 13:00:00,57.35,57.43,57.34,57.42,14512.0,52.4669,52.5401,52.4577,52.5309,14512.0
2019-12-11 13:30:00,57.42,57.57,57.33,57.56,17145.0,52.5309,52.6681,52.4486,52.659,17145.0
2019-12-11 14:00:00,57.53,57.66,57.38,57.44,19183.0,52.6315,52.7505,52.4943,52.5492,19183.0
2019-12-11 14:30:00,57.46,57.53,57.43,57.48,25467.0,52.5675,52.6315,52.5401,52.5858,25467.0
2019-12-11 15:00:00,57.48,57.53,57.42,57.44,60124.0,52.5858,52.6315,52.5309,52.5492,60124.0
2019-12-11 15:30:00,57.45,57.49,57.31,57.39,84549.0,52.5583,52.5949,52.4303,52.5035,84549.0
2019-12-12 09:30:00,57.32,58.14,57.3,58.07,30053.0,52.4394,53.1896,52.4211,53.1256,30053.0
2019-12-12 10:00:00,58.09,58.44,58.09,58.42,25573.0,53.1439,53.4641,53.1439,53.4458,25573.0
2019-12-12 10:30:00,58.41,58.46,58.16,58.38,21563.0,53.4366,53.4824,53.2079,53.4092,21563.0
2019-12-12 11:00:00,58.39,58.41,58.21,58.29,17406.0,53.4183,53.4366,53.2536,53.3268,17406.0
2019-12-12 11:30:00,58.27,58.28,58.04,58.14,13218.0,53.3085,53.3177,53.0981,53.1896,13218.0
2019-12-12 12:00:00,58.12,58.18,58.08,58.11,21281.0,53.1713,53.2262,53.1347,53.1622,21281.0
2019-12-12 12:30:00,58.12,58.32,58.12,58.25,13121.0,53.1713,53.3543,53.1713,53.2902,13121.0
2019-12-12 13:00:00,58.24,58.41,58.22,58.4,21666.0,53.2811,53.4366,53.2628,53.4275,21666.0
2019-12-12 13:30:00,58.39,58.43,58.21,58.23,44883.0,53.4183,53.4549,53.2536,53.2719,44883.0
2019-12-12 14:00:00,58.24,58.33,58.2,58.25,14554.0,53.2811,53.3634,53.2445,53.2902,14554.0
2019-12-12 14:30:00,58.27,58.53,58.26,58.46,21258.0,53.3085,53.5464,53.2994,53.4824,21258.0
2019-12-12 15:00:00,58.5,58.57,58.41,58.57,33943.0,53.5189,53.583,53.4366,53.583,33943.0
2019-12-12 15:30:00,58.57,58.65,58.42,58.45,132898.0,53.583,53.6562,53.4458,53.4732,132898.0
2019-12-13 09:30:00,58.56,58.59,58.18,58.35,31255.0,53.5738,53.6013,53.2262,53.3817,31255.0
2019-12-13 10:00:00,58.36,58.72,58.35,58.55,48841.0,53.3909,53.7202,53.3817,53.5647,48841.0
2019-12-13 10:30:00,58.48,58.55,58.03,58.03,34949.0,53.5006,53.5647,53.089,53.089,34949.0
2019-12-13 11:00:00,58.02,58.04,57.74,57.88,40207.0,53.0798,53.0981,52.8237,52.9517,40207.0
2019-12-13 11:30:00,57.87,58.1,57.83,58.1,12962.0,52.9426,53.153,52.906,53.153,12962.0
2019-12-13 12:00:00,58.1,58.16,57.99,58.12,15130.0,53.153,53.2079,53.0524,53.1713,15130.0
2019-12-13 12:30:00,58.14,58.17,57.98,58.12,15670.0,53.1896,53.217,53.0432,53.1713,15670.0
2019-12-13 13:00:00,58.1,58.19,58.09,58.19,12415.0,53.153,53.2353,53.1439,53.2353,12415.0
2019-12-13 13:30:00,58.21,58.27,58.15,58.27,13556.0,53.2536,53.3085,53.1987,53.3085,13556.0
2019-12-13 14:00:00,58.27,58.35,58.15,58.16,22025.0,53.3085,53.3817,53.1987,53.2079,22025.0
2019-12-13 14:30:00,58.16,58.19,58.01,58.05,15138.0,53.2079,53.2353,53.0707,53.1073,15138.0
2019-12-13 15:00:00,58.06,58.07,57.8,57.84,45601.0,53.1164,53.1256,52.8785,52.9151,45601.0
2019-12-13 15:30:00,57.84,58.04,57.84,57.94,92079.0,52.9151,53.0981,52.9151,53.0066,92079.0
2019-12-16 09:30:00,58.25,58.53,57.77,57.98,26499.0,53.2902,53.5464,52.8511,53.0432,26499.0
2019-12-16 10:00:00,57.95,58.2,57.95,58.18,18668.0,53.0158,53.2445,53.0158,53.2262,18668.0
2019-12-16 10:30:00,58.17,58.45,58.17,58.45,50146.0,53.217,53.4732,53.217,53.4732,50146.0
2019-12-16 11:00:00,58.45,58.45,58.28,58.32,31504.0,53.4732,53.4732,53.3177,53.3543,31504.0
2019-12-16 11:30:00,58.32,58.39,58.31,58.37,20213.0,53.3543,53.4183,53.3451,53.4,20213.0
2019-12-16 12:00:00,58.39,58.58,58.34,58.5,19209.0,53.4183,53.5921,53.3726,53.5189,19209.0
2019-12-16 12:30:00,58.52,58.6,58.49,58.54,13736.0,53.5372,53.6104,53.5098,53.5555,13736.0
2019-12-16 13:00:00,58.54,58.63,58.51,58.56,11473.0,53.5555,53.6379,53.5281,53.5738,11473.0
2019-12-16 13:30:00,58.56,58.8,58.51,58.76,42600.0,53.5738,53.7934,53.5281,53.7568,42600.0
2019-12-16 14:00:00,58.76,58.77,58.55,58.55,19517.0,53.7568,53.766,53.5647,53.5647,19517.0
2019-12-16 14:30:00,58.54,58.54,58.39,58.4,44592.0,53.5555,53.5555,53.4183,53.4275,44592.0
2019-12-16 15:00:00,58.4,58.51,58.37,58.46,38714.0,53.4275,53.5281,53.4,53.4824,38714.0
2019-12-16 15:30:00,58.46,58.51,58.16,58.16,153395.0,53.4824,53.5281,53.2079,53.2079,153395.0
2019-12-17 09:30:00,58.24,58.41,57.97,58.36,26598.0,53.2811,53.4366,53.0341,53.3909,26598.0
2019-12-17 10:00:00,58.36,58.5,58.25,58.35,32406.0,53.3909,53.5189,53.2902,53.3817,32406.0
2019-12-17 10:30:00,58.33,58.34,58.12,58.15,65135.0,53.3634,53.3726,53.1713,53.1987,65135.0
2019-12-17 11:00:00,58.15,58.37,58.15,58.32,35297.0,53.1987,53.4,53.1987,53.3543,35297.0
2019-12-17 11:30:00,58.33,58.53,58.31,58.51,18242.0,53.3634,53.5464,53.3451,53.5281,18242.0
2019-12-17 12:00:00,58.53,58.63,58.46,58.61,29639.0,53.5464,53.6379,53.4824,53.6196,29639.0
2019-12-17 12:30:00,58.61,58.8,58.61,58.79,49297.0,53.6196,53.7934,53.6196,53.7843,49297.0
2019-12-17 13:00:00,58.8,58.97,58.78,58.93,66543.0,53.7934,53.9489,53.7751,53.9123,66543.0
2019-12-17 13:30:00,58.91,58.91,58.77,58.79,29401.0,53.894,53.894,53.766,53.7843,29401.0
2019-12-17 14:00:00,58.79,58.92,58.78,58.83,38350.0,53.7843,53.9032,53.7751,53.8208,38350.0
2019-12-17 14:30:00,58.83,58.83,58.73,58.73,94205.0,53.8208,53.8208,53.7294,53.7294,94205.0
2019-12-17 15:00:00,58.72,58.72,58.59,58.65,85417.0,53.7202,53.7202,53.6013,53.6562,85417.0
2019-12-17 15:30:00,58.65,58.65,58.55,58.62,215372.0,53.6562,53.6562,53.5647,53.6287,215372.0
2019-12-18 09:30:00,62.32,63.37,61.49,62.51,771284.0,57.0137,57.9743,56.2544,57.1875,771284.0
2019-12-18 10:00:00,62.51,63.34,62.37,62.77,431206.0,57.1875,57.9468,57.0594,57.4254,431206.0
2019-12-18 10:30:00,62.8,63.04,62.7,62.89,151759.0,57.4528,57.6724,57.3613,57.5352,151759.0
2019-12-18 11:00:00,62.89,63.14,62.86,63.08,182423.0,57.5352,57.7639,57.5077,57.709,182423.0
2019-12-18 11:30:00,63.06,63.14,62.75,62.77,177208.0,57.6907,57.7639,57.4071,57.4254,177208.0
2019-12-18 12:00:00,62.75,62.84,62.5,62.84,93422.0,57.4071,57.4894,57.1784,57.4894,93422.0
2019-12-18 12:30:00,62.85,63.05,62.84,62.95,123734.0,57.4986,57.6815,57.4894,57.59,123734.0
2019-12-18 13:00:00,62.96,63.02,62.78,62.84,87531.0,57.5992,57.6541,57.4345,57.4894,87531.0
2019-12-18 13:30:00,62.81,62.83,62.36,62.52,96560.0,57.462,57.4803,57.0503,57.1967,96560.0
2019-12-18 14:00:00,62.52,62.54,62.11,62.32,115969.0,57.1967,57.215,56.8216,57.0137,115969.0
2019-12-18 14:30:00,62.31,62.35,62.15,62.26,113140.0,57.0045,57.0411,56.8582,56.9588,113140.0
2019-12-18 15:00:00,62.27,62.3,62.05,62.11,106982.0,56.9679,56.9954,56.7667,56.8216,106982.0
2019-12-18 15:30:00,62.12,62.15,61.7,61.75,400283.0,56.8307,56.8582,56.4465,56.4922,400283.0
2019-12-19 09:30:00,61.49,61.72,60.6,61.22,178018.0,56.2544,56.4648,55.4401,56.0073,178018.0
2019-12-19 10:00:00,61.2,61.2,60.67,61.09,138376.0,55.9891,55.9891,55.5042,55.8884,138376.0
2019-12-19 10:30:00,61.12,61.43,61.12,61.39,221863.0,55.9159,56.1995,55.9159,56.1629,221863.0
2019-12-19 11:00:00,61.41,61.56,61.33,61.56,91333.0,56.1812,56.3184,56.108,56.3184,91333.0
2019-12-19 11:30:00,61.54,61.75,61.54,61.6,103257.0,56.3001,56.4922,56.3001,56.355,103257.0
2019-12-19 12:00:00,61.61,61.77,61.55,61.76,81065.0,56.3641,56.5105,56.3092,56.5014,81065.0
2019-12-19 12:30:00,61.76,61.77,61.67,61.69,74696.0,56.5014,56.5105,56.419,56.4373,74696.0
2019-12-19 13:00:00,61.69,61.78,61.68,61.73,61192.0,56.4373,56.5197,56.4282,56.4739,61192.0
2019-12-19 13:30:00,61.73,61.78,61.58,61.61,65597.0,56.4739,56.5197,56.3367,56.3641,65597.0
2019-12-19 14:00:00,61.61,61.82,61.49,61.5,104725.0,56.3641,56.5563,56.2544,56.2635,104725.0
2019-12-19 14:30:00,61.5,61.66,61.4,61.65,376036.0,56.2635,56.4099,56.172,56.4007,376036.0
2019-12-19 15:00:00,61.64,61.77,61.62,61.77,200451.0,56.3916,56.5105,56.3733,56.5105,200451.0
2019-12-19 15:30:00,61.77,61.82,61.46,61.55,334341.0,56.5105,56.5563,56.2269,56.3092,334341.0
2019-12-20 09:30:00,61.75,61.93,61.47,61.89,59383.0,56.4922,56.6569,56.2361,56.6203,59383.0
2019-12-20 10:00:00,61.85,62.2,61.84,62.03,117117.0,56.5837,56.9039,56.5746,56.7484,117117.0
2019-12-20 10:30:00,62.03,62.15,61.98,62.12,55127.0,56.7484,56.8582,56.7026,56.8307,55127.0
2019-12-20 11:00:00,62.11,62.18,61.91,61.96,91605.0,56.8216,56.8856,56.6386,56.6843,91605.0
2019-12-20 11:30:00,61.92,61.94,61.68,61.73,52557.0,56.6477,56.666,56.4282,56.4739,52557.0
2019-12-20 12:00:00,61.73,61.88,61.69,61.88,40250.0,56.4739,56.6112,56.4373,56.6112,40250.0
2019-12-20 12:30:00,61.88,61.95,61.64,61.65,44946.0,56.6112,56.6752,56.3916,56.4007,44946.0
2019-12-20 13:00:00,61.66,61.71,61.6,61.62,26567.0,56.4099,56.4556,56.355,56.3733,26567.0
2019-12-20 13:30:00,61.61,61.64,61.38,61.39,34382.0,56.3641,56.3916,56.1537,56.1629,34382.0
2019-12-20 14:00:00,61.4,61.4,61.25,61.3,31035.0,56.172,56.172,56.0348,56.0805,31035.0
2019-12-20 14:30:00,61.31,61.34,61.06,61.09,42934.0,56.0897,56.1171,55.861,55.8884,42934.0
2019-12-20 15:00:00,61.09,61.17,60.85,60.86,50256.0,55.8884,55.9616,55.6689,55.678,50256.0
2019-12-20 15:30:00,60.86,61.18,60.85,61.15,217771.0,55.678,55.9708,55.6689,55.9433,217771.0
2019-12-23 09:30:00,61.13,61.21,60.5,60.58,38153.0,55.925,55.9982,55.3487,55.4218,38153.0
2019-12-23 10:00:00,60.52,60.75,60.3,60.68,57819.0,55.367,55.5774,55.1657,55.5133,57819.0
2019-12-23 10:30:00,60.68,60.72,60.3,60.35,32849.0,55.5133,55.5499,55.1657,55.2114,32849.0
2019-12-23 11:00:00,60.34,60.9,60.34,60.84,82955.0,55.2023,55.7146,55.2023,55.6597,82955.0
2019-12-23 11:30:00,60.85,60.92,60.45,60.46,51935.0,55.6689,55.7329,55.3029,55.3121,51935.0
2019-12-23 12:00:00,60.44,60.48,60.25,60.25,25878.0,55.2938,55.3304,55.1199,55.1199,25878.0
2019-12-23 12:30:00,60.25,60.31,60.17,60.27,21003.0,55.1199,55.1748,55.0468,55.1382,21003.0
2019-12-23 13:00:00,60.31,60.5,60.3,60.45,27053.0,55.1748,55.3487,55.1657,55.3029,27053.0
2019-12-23 13:30:00,60.45,60.52,60.36,60.41,24213.0,55.3029,55.367,55.2206,55.2663,24213.0
2019-12-23 14:00:00,60.41,60.45,60.32,60.44,28060.0,55.2663,55.3029,55.184,55.2938,28060.0
2019-12-23 14:30:00,60.44,60.49,60.24,60.33,31548.0,55.2938,55.3395,55.1108,55.1931,31548.0
2019-12-23 15:00:00,60.33,60.42,60.3,60.42,34263.0,55.1931,55.2755,55.1657,55.2755,34263.0
2019-12-23 15:30:00,60.41,60.44,60.26,60.27,135891.0,55.2663,55.2938,55.1291,55.1382,135891.0
2019-12-24 09:30:00,60.18,60.6,60.17,60.44,26058.0,55.0559,55.4401,55.0468,55.2938,26058.0
2019-12-24 10:00:00,60.42,60.45,60.14,60.21,13850.0,55.2755,55.3029,55.0193,55.0833,13850.0
2019-12-24 10:30:00,60.22,60.41,60.21,60.36,19514.0,55.0925,55.2663,55.0833,55.2206,19514.0
2019-12-24 11:00:00,60.37,60.4,60.28,60.29,28067.0,55.2297,55.2572,55.1474,55.1565,28067.0
2019-12-24 11:30:00,60.29,60.4,60.28,60.36,14097.0,55.1565,55.2572,55.1474,55.2206,14097.0
2019-12-24 12:00:00,60.36,60.4,60.32,60.34,11569.0,55.2206,55.2572,55.184,55.2023,11569.0
2019-12-24 12:30:00,60.33,60.49,60.28,60.39,41605.0,55.1931,55.3395,55.1474,55.248,41605.0
2019-12-26 09:30:00,60.51,60.91,60.44,60.76,36921.0,55.3578,55.7237,55.2938,55.5865,36921.0
2019-12-26 10:00:00,60.77,60.92,60.71,60.92,17126.0,55.5957,55.7329,55.5408,55.7329,17126.0
2019-12-26 10:30:00,60.94,61.02,60.91,60.91,15737.0,55.7512,55.8244,55.7237,55.7237,15737.0
2019-12-26 11:00:00,60.91,60.99,60.87,60.92,21486.0,55.7237,55.7969,55.6871,55.7329,21486.0
2019-12-26 11:30:00,60.93,60.95,60.8,60.82,15494.0,55.742,55.7603,55.6231,55.6414,15494.0
2019-12-26 12:00:00,60.82,60.84,60.7,60.77,16049.0,55.6414,55.6597,55.5316,55.5957,16049.0
2019-12-26 12:30:00,60.77,60.85,60.77,60.78,14735.0,55.5957,55.6689,55.5957,55.6048,14735.0
2019-12-26 13:00:00,60.78,60.79,60.72,60.77,12954.0,55.6048,55.614,55.5499,55.5957,12954.0
2019-12-26 13:30:00,60.77,60.79,60.68,60.75,16289.0,55.5957,55.614,55.5133,55.5774,16289.0
2019-12-26 14:00:00,60.76,60.89,60.76,60.89,112695.0,55.5865,55.7054,55.5865,55.7054,112695.0
2019-12-26 14:30:00,60.9,60.98,60.78,60.79,23530.0,55.7146,55.7878,55.6048,55.614,23530.0
2019-12-26 15:00:00,60.81,60.82,60.61,60.62,33468.0,55.6323,55.6414,55.4493,55.4584,33468.0
2019-12-26 15:30:00,60.61,60.68,60.42,60.63,104491.0,55.4493,55.5133,55.2755,55.4676,104491.0
2019-12-27 09:30:00,60.66,60.9,60.05,60.4,40693.0,55.495,55.7146,54.937,55.2572,40693.0
2019-12-27 10:00:00,60.47,60.51,60.13,60.42,26211.0,55.3212,55.3578,55.0102,55.2755,26211.0
2019-12-27 10:30:00,60.42,60.66,60.38,60.66,50651.0,55.2755,55.495,55.2389,55.495,50651.0
2019-12-27 11:00:00,60.66,60.75,60.55,60.55,27996.0,55.495,55.5774,55.3944,55.3944,27996.0
2019-12-27 11:30:00,60.55,60.7,60.49,60.63,19058.0,55.3944,55.5316,55.3395,55.4676,19058.0
2019-12-27 12:00:00,60.61,60.68,60.55,60.65,16206.0,55.4493,55.5133,55.3944,55.4859,16206.0
2019-12-27 12:30:00,60.65,60.77,60.61,60.68,39617.0,55.4859,55.5957,55.4493,55.5133,39617.0
2019-12-27 13:00:00,60.69,60.81,60.68,60.79,18017.0,55.5225,55.6323,55.5133,55.614,18017.0
2019-12-27 13:30:00,60.77,60.8,60.67,60.7,17535.0,55.5957,55.6231,55.5042,55.5316,17535.0
2019-12-27 14:00:00,60.69,60.75,60.66,60.73,26568.0,55.5225,55.5774,55.495,55.5591,26568.0
2019-12-27 14:30:00,60.73,60.81,60.72,60.75,28786.0,55.5591,55.6323,55.5499,55.5774,28786.0
2019-12-27 15:00:00,60.74,60.77,60.66,60.68,44535.0,55.5682,55.5957,55.495,55.5133,44535.0
2019-12-27 15:30:00,60.7,60.76,60.46,60.51,145732.0,55.5316,55.5865,55.3121,55.3578,145732.0
2019-12-30 09:30:00,60.78,60.85,60.51,60.63,29877.0,55.6048,55.6689,55.3578,55.4676,29877.0
2019-12-30 10:00:00,60.64,60.73,60.57,60.64,25253.0,55.4767,55.5591,55.4127,55.4767,25253.0
2019-12-30 10:30:00,60.67,60.69,60.47,60.56,25099.0,55.5042,55.5225,55.3212,55.4035,25099.0
2019-12-30 11:00:00,60.58,60.64,60.5,60.51,27724.0,55.4218,55.4767,55.3487,55.3578,27724.0
2019-12-30 11:30:00,60.48,60.49,60.26,60.41,55022.0,55.3304,55.3395,55.1291,55.2663,55022.0
2019-12-30 12:00:00,60.43,60.6,60.4,60.59,28535.0,55.2846,55.4401,55.2572,55.431,28535.0
2019-12-30 12:30:00,60.61,60.72,60.6,60.65,26297.0,55.4493,55.5499,55.4401,55.4859,26297.0
2019-12-30 13:00:00,60.65,60.66,60.54,60.59,23727.0,55.4859,55.495,55.3852,55.431,23727.0
2019-12-30 13:30:00,60.59,60.63,60.48,60.58,30140.0,55.431,55.4676,55.3304,55.4218,30140.0
2019-12-30 14:00:00,60.59,60.67,60.5,60.52,28357.0,55.431,55.5042,55.3487,55.367,28357.0
2019-12-30 14:30:00,60.53,60.61,60.47,60.55,48020.0,55.3761,55.4493,55.3212,55.3944,48020.0
2019-12-30 15:00:00,60.55,60.72,60.53,60.71,70254.0,55.3944,55.5499,55.3761,55.5408,70254.0
2019-12-30 15:30:00,60.71,60.73,60.42,60.55,120097.0,55.5408,55.5591,55.2755,55.3944,120097.0
2019-12-31 09:30:00,60.58,61.07,60.46,60.95,43627.0,55.4218,55.8701,55.3121,55.7603,43627.0
2019-12-31 10:00:00,60.94,60.95,60.75,60.76,27651.0,55.7512,55.7603,55.5774,55.5865,27651.0
2019-12-31 10:30:00,60.73,60.75,60.59,60.66,27940.0,55.5591,55.5774,55.431,55.495,27940.0
2019-12-31 11:00:00,60.67,60.68,60.55,60.66,21497.0,55.5042,55.5133,55.3944,55.495,21497.0
2019-12-31 11:30:00,60.64,60.68,60.5,60.65,23596.0,55.4767,55.5133,55.3487,55.4859,23596.0
2019-12-31 12:00:00,60.65,60.66,60.56,60.63,23777.0,55.4859,55.495,55.4035,55.4676,23777.0
2019-12-31 12:30:00,60.63,60.66,60.49,60.58,30796.0,55.4676,55.495,55.3395,55.4218,30796.0
2019-12-31 13:00:00,60.58,60.72,60.58,60.66,22582.0,55.4218,55.5499,55.4218,55.495,22582.0
2019-12-31 13:30:00,60.66,60.79,60.65,60.78,24656.0,55.495,55.614,55.4859,55.6048,24656.0
2019-12-31 14:00:00,60.78,60.85,60.71,60.82,23252.0,55.6048,55.6689,55.5408,55.6414,23252.0
2019-12-31 14:30:00,60.82,60.85,60.78,60.79,26517.0,55.6414,55.6689,55.6048,55.614,26517.0
2019-12-31 15:00:00,60.79,60.79,60.67,60.75,44880.0,55.614,55.614,55.5042,55.5774,44880.0
2019-12-31 15:30:00,60.75,60.98,60.66,60.97,211009.0,55.5774,55.7878,55.495,55.7786,211009.0
2020-01-02 09:30:00,61.2,61.43,60.91,61.02,116077.0,55.9891,56.1995,55.7237,55.8244,116077.0
2020-01-02 10:00:00,61.0,61.04,60.73,60.74,33007.0,55.8061,55.8427,55.5591,55.5682,33007.0
2020-01-02 10:30:00,60.77,60.91,60.73,60.87,85909.0,55.5957,55.7237,55.5591,55.6871,85909.0
2020-01-02 11:00:00,60.88,61.0,60.84,60.91,28064.0,55.6963,55.8061,55.6597,55.7237,28064.0
2020-01-02 11:30:00,60.91,60.95,60.82,60.93,50289.0,55.7237,55.7603,55.6414,55.742,50289.0
2020-01-02 12:00:00,60.94,61.06,60.91,60.99,37850.0,55.7512,55.861,55.7237,55.7969,37850.0
2020-01-02 12:30:00,60.99,61.01,60.87,60.88,36916.0,55.7969,55.8152,55.6871,55.6963,36916.0
2020-01-02 13:00:00,60.88,60.88,60.56,60.56,50725.0,55.6963,55.6963,55.4035,55.4035,50725.0
2020-01-02 13:30:00,60.57,60.92,60.57,60.77,44162.0,55.4127,55.7329,55.4127,55.5957,44162.0
2020-01-02 14:00:00,60.79,60.86,60.76,60.83,43366.0,55.614,55.678,55.5865,55.6506,43366.0
2020-01-02 14:30:00,60.83,60.83,60.71,60.76,53050.0,55.6506,55.6506,55.5408,55.5865,53050.0
2020-01-02 15:00:00,60.76,60.98,60.73,60.97,96872.0,55.5865,55.7878,55.5591,55.7786,96872.0
2020-01-02 15:30:00,60.97,61.22,60.89,61.21,291363.0,55.7786,56.0073,55.7054,55.9982,291363.0
2020-01-03 09:30:00,60.58,60.85,60.41,60.61,52471.0,55.4218,55.6689,55.2663,55.4493,52471.0
2020-01-03 10:00:00,60.57,60.57,60.19,60.28,51582.0,55.4127,55.4127,55.065,55.1474,51582.0
2020-01-03 10:30:00,60.26,60.51,60.25,60.45,60356.0,55.1291,55.3578,55.1199,55.3029,60356.0
2020-01-03 11:00:00,60.45,60.45,60.24,60.4,69233.0,55.3029,55.3029,55.1108,55.2572,69233.0
2020-01-03 11:30:00,60.39,60.57,60.39,60.48,27104.0,55.248,55.4127,55.248,55.3304,27104.0
2020-01-03 12:00:00,60.5,60.65,60.48,60.51,32549.0,55.3487,55.4859,55.3304,55.3578,32549.0
2020-01-03 12:30:00,60.51,60.52,60.28,60.31,30254.0,55.3578,55.367,55.1474,55.1748,30254.0
2020-01-03 13:00:00,60.31,60.42,60.18,60.26,40228.0,55.1748,55.2755,55.0559,55.1291,40228.0
2020-01-03 13:30:00,60.26,60.26,59.85,59.96,39230.0,55.1291,55.1291,54.754,54.8546,39230.0
2020-01-03 14:00:00,59.96,59.99,59.81,59.88,32191.0,54.8546,54.8821,54.7174,54.7814,32191.0
2020-01-03 14:30:00,59.89,60.03,59.88,59.99,24529.0,54.7906,54.9187,54.7814,54.8821,24529.0
2020-01-03 15:00:00,60.0,60.1,59.93,59.98,37128.0,54.8912,54.9827,54.8272,54.8729,37128.0
2020-01-03 15:30:00,59.98,60.07,59.85,60.02,177295.0,54.8729,54.9553,54.754,54.9095,177295.0
2020-01-06 09:30:00,59.36,59.59,59.25,59.52,55912.0,54.3057,54.5161,54.2051,54.4521,55912.0
2020-01-06 10:00:00,59.55,59.59,59.38,59.57,66069.0,54.4795,54.5161,54.324,54.4978,66069.0
2020-01-06 10:30:00,59.57,59.67,59.53,59.53,58373.0,54.4978,54.5893,54.4612,54.4612,58373.0
2020-01-06 11:00:00,59.52,59.63,59.48,59.62,51930.0,54.4521,54.5527,54.4155,54.5436,51930.0
2020-01-06 11:30:00,59.63,59.65,59.52,59.55,38335.0,54.5527,54.571,54.4521,54.4795,38335.0
2020-01-06 12:00:00,59.55,59.66,59.53,59.65,80178.0,54.4795,54.5802,54.4612,54.571,80178.0
2020-01-06 12:30:00,59.67,59.7,59.6,59.66,39718.0,54.5893,54.6168,54.5253,54.5802,39718.0
2020-01-06 13:00:00,59.66,59.77,59.65,59.75,28003.0,54.5802,54.6808,54.571,54.6625,28003.0
2020-01-06 13:30:00,59.74,59.78,59.64,59.72,35710.0,54.6534,54.69,54.5619,54.6351,35710.0
2020-01-06 14:00:00,59.72,59.76,59.68,59.71,69751.0,54.6351,54.6717,54.5985,54.6259,69751.0
2020-01-06 14:30:00,59.72,59.72,59.52,59.53,27302.0,54.6351,54.6351,54.4521,54.4612,27302.0
2020-01-06 15:00:00,59.54,59.55,59.39,59.47,49142.0,54.4704,54.4795,54.3332,54.4064,49142.0
2020-01-06 15:30:00,59.48,59.65,59.42,59.56,219118.0,54.4155,54.571,54.3606,54.4887,219118.0
2020-01-07 09:30:00,59.75,60.09,59.68,59.76,65228.0,54.6625,54.9736,54.5985,54.6717,65228.0
2020-01-07 10:00:00,59.79,59.87,59.65,59.8,50925.0,54.6991,54.7723,54.571,54.7083,50925.0
2020-01-07 10:30:00,59.83,59.88,59.59,59.63,50558.0,54.7357,54.7814,54.5161,54.5527,50558.0
2020-01-07 11:00:00,59.61,59.61,59.29,59.3,52712.0,54.5344,54.5344,54.2417,54.2508,52712.0
2020-01-07 11:30:00,59.31,59.33,58.94,58.95,44510.0,54.26,54.2783,53.9215,53.9306,44510.0
2020-01-07 12:00:00,58.96,59.3,58.9,59.28,66210.0,53.9398,54.2508,53.8849,54.2325,66210.0
2020-01-07 12:30:00,59.29,59.31,59.11,59.28,38564.0,54.2417,54.26,54.077,54.2325,38564.0
2020-01-07 13:00:00,59.28,59.43,59.24,59.33,46341.0,54.2325,54.3698,54.1959,54.2783,46341.0
2020-01-07 13:30:00,59.33,59.49,59.33,59.48,42217.0,54.2783,54.4247,54.2783,54.4155,42217.0
2020-01-07 14:00:00,59.48,59.57,59.48,59.49,42439.0,54.4155,54.4978,54.4155,54.4247,42439.0
2020-01-07 14:30:00,59.49,59.54,59.25,59.3,48540.0,54.4247,54.4704,54.2051,54.2508,48540.0
2020-01-07 15:00:00,59.31,59.41,59.29,59.37,63057.0,54.26,54.3515,54.2417,54.3149,63057.0
2020-01-07 15:30:00,59.36,59.58,59.32,59.41,346611.0,54.3057,54.507,54.2691,54.3515,346611.0
2020-01-08 09:30:00,59.5,60.15,59.5,60.15,69009.0,54.4338,55.0285,54.4338,55.0285,69009.0
2020-01-08 10:00:00,60.19,60.21,59.71,59.74,45798.0,55.065,55.0833,54.6259,54.6534,45798.0
2020-01-08 10:30:00,59.75,59.82,59.61,59.71,61443.0,54.6625,54.7266,54.5344,54.6259,61443.0
2020-01-08 11:00:00,59.71,59.96,59.68,59.96,80066.0,54.6259,54.8546,54.5985,54.8546,80066.0
2020-01-08 11:30:00,59.94,60.21,59.78,60.17,95539.0,54.8363,55.0833,54.69,55.0468,95539.0
2020-01-08 12:00:00,60.16,60.26,60.11,60.17,44278.0,55.0376,55.1291,54.9919,55.0468,44278.0
2020-01-08 12:30:00,60.17,60.18,60.06,60.1,67710.0,55.0468,55.0559,54.9461,54.9827,67710.0
2020-01-08 13:00:00,60.1,60.24,60.09,60.15,53357.0,54.9827,55.1108,54.9736,55.0285,53357.0
2020-01-08 13:30:00,60.15,60.23,60.05,60.05,52602.0,55.0285,55.1016,54.937,54.937,52602.0
2020-01-08 14:00:00,60.06,60.09,59.88,59.9,42181.0,54.9461,54.9736,54.7814,54.7997,42181.0
2020-01-08 14:30:00,59.91,59.97,59.79,59.8,77054.0,54.8089,54.8638,54.6991,54.7083,77054.0
2020-01-08 15:00:00,59.82,59.82,59.56,59.56,108971.0,54.7266,54.7266,54.4887,54.4887,108971.0
2020-01-08 15:30:00,59.57,59.59,59.14,59.16,436895.0,54.4978,54.5161,54.1045,54.1227,436895.0
2020-01-09 09:30:00,61.05,62.8,60.55,61.53,581987.0,55.8518,57.4528,55.3944,56.291,581987.0
2020-01-09 10:00:00,61.53,61.53,61.31,61.5,136047.0,56.291,56.291,56.0897,56.2635,136047.0
2020-01-09 10:30:00,61.5,61.54,61.34,61.51,72661.0,56.2635,56.3001,56.1171,56.2727,72661.0
2020-01-09 11:00:00,61.51,62.06,61.51,61.86,304550.0,56.2727,56.7758,56.2727,56.5929,304550.0
2020-01-09 11:30:00,61.87,62.6,61.87,62.6,207679.0,56.602,57.2698,56.602,57.2698,207679.0
2020-01-09 12:00:00,62.56,62.58,62.05,62.09,73089.0,57.2333,57.2515,56.7667,56.8033,73089.0
2020-01-09 12:30:00,62.09,62.64,62.0,62.62,234551.0,56.8033,57.3064,56.7209,57.2881,234551.0
2020-01-09 13:00:00,62.64,62.73,62.39,62.45,114534.0,57.3064,57.3888,57.0777,57.1326,114534.0
2020-01-09 13:30:00,62.45,62.47,62.2,62.26,70524.0,57.1326,57.1509,56.9039,56.9588,70524.0
2020-01-09 14:00:00,62.26,62.47,62.22,62.34,70775.0,56.9588,57.1509,56.9222,57.032,70775.0
2020-01-09 14:30:00,62.36,62.54,62.29,62.3,89108.0,57.0503,57.215,56.9862,56.9954,89108.0
2020-01-09 15:00:00,62.29,62.34,62.1,62.15,165417.0,56.9862,57.032,56.8124,56.8582,165417.0
2020-01-09 15:30:00,62.16,62.41,62.13,62.26,455361.0,56.8673,57.096,56.8399,56.9588,455361.0
2020-01-10 09:30:00,62.25,62.45,61.8,62.23,90474.0,56.9496,57.1326,56.538,56.9314,90474.0
2020-01-10 10:00:00,62.19,62.24,61.69,61.85,166620.0,56.8948,56.9405,56.4373,56.5837,166620.0
2020-01-10 10:30:00,61.81,61.94,61.65,61.68,69086.0,56.5471,56.666,56.4007,56.4282,69086.0
2020-01-10 11:00:00,61.68,61.82,61.51,61.56,68054.0,56.4282,56.5563,56.2727,56.3184,68054.0
2020-01-10 11:30:00,61.56,61.65,61.46,61.63,74995.0,56.3184,56.4007,56.2269,56.3824,74995.0
2020-01-10 12:00:00,61.63,61.88,61.63,61.87,67536.0,56.3824,56.6112,56.3824,56.602,67536.0
2020-01-10 12:30:00,61.87,62.04,61.86,61.96,97359.0,56.602,56.7575,56.5929,56.6843,97359.0
2020-01-10 13:00:00,61.96,62.28,61.91,62.16,75942.0,56.6843,56.9771,56.6386,56.8673,75942.0
2020-01-10 13:30:00,62.15,62.27,62.1,62.25,51673.0,56.8582,56.9679,56.8124,56.9496,51673.0
2020-01-10 14:00:00,62.22,62.22,61.94,62.0,48837.0,56.9222,56.9222,56.666,56.7209,48837.0
2020-01-10 14:30:00,62.0,62.01,61.84,61.91,43843.0,56.7209,56.7301,56.5746,56.6386,43843.0
2020-01-10 15:00:00,61.91,61.91,61.76,61.85,67410.0,56.6386,56.6386,56.5014,56.5837,67410.0
2020-01-10 15:30:00,61.83,61.88,61.65,61.74,269687.0,56.5654,56.6112,56.4007,56.4831,269687.0
2020-01-13 09:30:00,61.82,62.21,61.81,62.1,143556.0,56.5563,56.9131,56.5471,56.8124,143556.0
2020-01-13 10:00:00,62.1,62.11,61.87,61.94,77623.0,56.8124,56.8216,56.602,56.666,77623.0
2020-01-13 10:30:00,61.94,62.28,61.92,62.27,69587.0,56.666,56.9771,56.6477,56.9679,69587.0
2020-01-13 11:00:00,62.27,62.43,62.2,62.39,71957.0,56.9679,57.1143,56.9039,57.0777,71957.0
2020-01-13 11:30:00,62.41,62.65,62.41,62.59,93497.0,57.096,57.3156,57.096,57.2607,93497.0
2020-01-13 12:00:00,62.6,62.68,62.42,62.43,73581.0,57.2698,57.343,57.1052,57.1143,73581.0
2020-01-13 12:30:00,62.42,62.54,62.42,62.45,45791.0,57.1052,57.215,57.1052,57.1326,45791.0
2020-01-13 13:00:00,62.45,62.59,62.44,62.52,49915.0,57.1326,57.2607,57.1235,57.1967,49915.0
2020-01-13 13:30:00,62.51,62.55,62.41,62.41,35948.0,57.1875,57.2241,57.096,57.096,35948.0
2020-01-13 14:00:00,62.4,62.42,62.18,62.19,59539.0,57.0869,57.1052,56.8856,56.8948,59539.0
2020-01-13 14:30:00,62.19,62.29,62.13,62.15,43118.0,56.8948,56.9862,56.8399,56.8582,43118.0
2020-01-13 15:00:00,62.15,62.2,62.12,62.15,55005.0,56.8582,56.9039,56.8307,56.8582,55005.0
2020-01-13 15:30:00,62.15,62.38,62.1,62.33,226123.0,56.8582,57.0686,56.8124,57.0228,226123.0
2020-01-14 09:30:00,62.41,62.48,62.3,62.34,66728.0,57.096,57.1601,56.9954,57.032,66728.0
2020-01-14 10:00:00,62.33,62.44,62.27,62.4,50683.0,57.0228,57.1235,56.9679,57.0869,50683.0
2020-01-14 10:30:00,62.4,62.53,62.38,62.5,111194.0,57.0869,57.2058,57.0686,57.1784,111194.0
2020-01-14 11:00:00,62.51,62.65,62.44,62.64,44729.0,57.1875,57.3156,57.1235,57.3064,44729.0
2020-01-14 11:30:00,62.67,62.72,62.58,62.59,39701.0,57.3339,57.3796,57.2515,57.2607,39701.0
2020-01-14 12:00:00,62.6,62.6,62.39,62.44,32706.0,57.2698,57.2698,57.0777,57.1235,32706.0
2020-01-14 12:30:00,62.44,62.49,62.35,62.43,31158.0,57.1235,57.1692,57.0411,57.1143,31158.0
2020-01-14 13:00:00,62.43,62.45,62.37,62.43,28258.0,57.1143,57.1326,57.0594,57.1143,28258.0
2020-01-14 13:30:00,62.42,62.44,62.2,62.33,52959.0,57.1052,57.1235,56.9039,57.0228,52959.0
2020-01-14 14:00:00,62.34,62.35,61.81,61.89,119676.0,57.032,57.0411,56.5471,56.6203,119676.0
2020-01-14 14:30:00,61.87,62.17,61.86,62.05,74392.0,56.602,56.8765,56.5929,56.7667,74392.0
2020-01-14 15:00:00,62.05,62.17,62.0,62.05,73458.0,56.7667,56.8765,56.7209,56.7667,73458.0
2020-01-14 15:30:00,62.04,62.04,61.78,61.89,181306.0,56.7575,56.7575,56.5197,56.6203,181306.0
2020-01-15 09:30:00,61.53,61.96,61.34,61.82,51304.0,56.291,56.6843,56.1171,56.5563,51304.0
2020-01-15 10:00:00,61.9,61.97,61.73,61.8,22474.0,56.6294,56.6935,56.4739,56.538,22474.0
2020-01-15 10:30:00,61.79,61.8,61.58,61.75,61659.0,56.5288,56.538,56.3367,56.4922,61659.0
2020-01-15 11:00:00,61.78,61.83,61.49,61.63,21639.0,56.5197,56.5654,56.2544,56.3824,21639.0
2020-01-15 11:30:00,61.64,61.71,61.51,61.52,25612.0,56.3916,56.4556,56.2727,56.2818,25612.0
2020-01-15 12:00:00,61.52,61.56,61.45,61.47,40402.0,56.2818,56.3184,56.2178,56.2361,40402.0
2020-01-15 12:30:00,61.47,61.53,61.29,61.29,23273.0,56.2361,56.291,56.0714,56.0714,23273.0
2020-01-15 13:00:00,61.28,61.4,61.27,61.29,13022.0,56.0622,56.172,56.0531,56.0714,13022.0
2020-01-15 13:30:00,61.29,61.43,61.21,61.33,22067.0,56.0714,56.1995,55.9982,56.108,22067.0
2020-01-15 14:00:00,61.34,61.53,61.29,61.51,22266.0,56.1171,56.291,56.0714,56.2727,22266.0
2020-01-15 14:30:00,61.51,61.52,61.37,61.37,23294.0,56.2727,56.2818,56.1446,56.1446,23294.0
2020-01-15 15:00:00,61.39,61.39,61.24,61.27,40184.0,56.1629,56.1629,56.0256,56.0531,40184.0
2020-01-15 15:30:00,61.28,61.41,61.2,61.28,244865.0,56.0622,56.1812,55.9891,56.0622,244865.0
2020-01-16 09:30:00,61.42,62.02,61.42,61.71,39850.0,56.1903,56.7392,56.1903,56.4556,39850.0
2020-01-16 10:00:00,61.76,61.76,61.51,61.55,22296.0,56.5014,56.5014,56.2727,56.3092,22296.0
2020-01-16 10:30:00,61.55,61.8,61.5,61.75,33853.0,56.3092,56.538,56.2635,56.4922,33853.0
2020-01-16 11:00:00,61.76,61.78,61.63,61.68,12380.0,56.5014,56.5197,56.3824,56.4282,12380.0
2020-01-16 11:30:00,61.71,61.92,61.69,61.9,29109.0,56.4556,56.6477,56.4373,56.6294,29109.0
2020-01-16 12:00:00,61.9,62.01,61.87,61.97,18602.0,56.6294,56.7301,56.602,56.6935,18602.0
2020-01-16 12:30:00,61.98,62.16,61.98,62.11,34687.0,56.7026,56.8673,56.7026,56.8216,34687.0
2020-01-16 13:00:00,62.11,62.2,62.08,62.16,25895.0,56.8216,56.9039,56.7941,56.8673,25895.0
2020-01-16 13:30:00,62.15,62.22,62.09,62.11,28815.0,56.8582,56.9222,56.8033,56.8216,28815.0
2020-01-16 14:00:00,62.13,62.22,62.11,62.15,24556.0,56.8399,56.9222,56.8216,56.8582,24556.0
2020-01-16 14:30:00,62.14,62.16,62.04,62.16,50306.0,56.849,56.8673,56.7575,56.8673,50306.0
2020-01-16 15:00:00,62.15,62.16,61.81,61.92,101596.0,56.8582,56.8673,56.5471,56.6477,101596.0
2020-01-16 15:30:00,61.92,62.13,61.85,62.07,299292.0,56.6477,56.8399,56.5837,56.785,299292.0
2020-01-17 09:30:00,62.18,62.5,62.09,62.26,46760.0,56.8856,57.1784,56.8033,56.9588,46760.0
2020-01-17 10:00:00,62.23,62.39,62.2,62.35,32049.0,56.9314,57.0777,56.9039,57.0411,32049.0
2020-01-17 10:30:00,62.35,62.5,62.3,62.37,36311.0,57.0411,57.1784,56.9954,57.0594,36311.0
2020-01-17 11:00:00,62.37,62.43,62.25,62.42,61701.0,57.0594,57.1143,56.9496,57.1052,61701.0
2020-01-17 11:30:00,62.44,62.68,62.43,62.62,33043.0,57.1235,57.343,57.1143,57.2881,33043.0
2020-01-17 12:00:00,62.63,62.63,62.38,62.46,22975.0,57.2973,57.2973,57.0686,57.1418,22975.0
2020-01-17 12:30:00,62.45,62.6,62.43,62.56,27361.0,57.1326,57.2698,57.1143,57.2333,27361.0
2020-01-17 13:00:00,62.53,62.66,62.51,62.53,22967.0,57.2058,57.3247,57.1875,57.2058,22967.0
2020-01-17 13:30:00,62.53,62.53,62.47,62.51,17763.0,57.2058,57.2058,57.1509,57.1875,17763.0
2020-01-17 14:00:00,62.53,62.59,62.46,62.46,47563.0,57.2058,57.2607,57.1418,57.1418,47563.0
2020-01-17 14:30:00,62.47,62.66,62.47,62.66,32053.0,57.1509,57.3247,57.1509,57.3247,32053.0
2020-01-17 15:00:00,62.65,62.66,62.5,62.62,46272.0,57.3156,57.3247,57.1784,57.2881,46272.0
2020-01-17 15:30:00,62.62,62.79,62.57,62.7,181940.0,57.2881,57.4437,57.2424,57.3613,181940.0
2020-01-21 09:30:00,62.47,62.8,62.27,62.68,95225.0,57.1509,57.4528,56.9679,57.343,95225.0
2020-01-21 10:00:00,62.69,62.69,62.2,62.46,147816.0,57.3522,57.3522,56.9039,57.1418,147816.0
2020-01-21 10:30:00,62.47,62.62,62.37,62.52,61164.0,57.1509,57.2881,57.0594,57.1967,61164.0
2020-01-21 11:00:00,62.52,62.63,62.39,62.47,52425.0,57.1967,57.2973,57.0777,57.1509,52425.0
2020-01-21 11:30:00,62.47,62.92,62.46,62.86,60529.0,57.1509,57.5626,57.1418,57.5077,60529.0
2020-01-21 12:00:00,62.87,62.99,62.78,62.98,40872.0,57.5169,57.6266,57.4345,57.6175,40872.0
2020-01-21 12:30:00,62.98,63.13,62.97,63.12,54852.0,57.6175,57.7547,57.6083,57.7456,54852.0
2020-01-21 13:00:00,63.12,63.16,62.9,62.9,61405.0,57.7456,57.7822,57.5443,57.5443,61405.0
2020-01-21 13:30:00,62.89,62.9,62.74,62.74,106313.0,57.5352,57.5443,57.3979,57.3979,106313.0
2020-01-21 14:00:00,62.74,62.91,62.7,62.76,79203.0,57.3979,57.5535,57.3613,57.4162,79203.0
2020-01-21 14:30:00,62.75,62.75,62.54,62.66,73743.0,57.4071,57.4071,57.215,57.3247,73743.0
2020-01-21 15:00:00,62.65,62.79,62.64,62.74,71007.0,57.3156,57.4437,57.3064,57.3979,71007.0
2020-01-21 15:30:00,62.73,62.82,62.62,62.68,310832.0,57.3888,57.4711,57.2881,57.343,310832.0
2020-01-22 09:30:00,63.04,63.22,62.89,62.93,27994.0,57.6724,57.8371,57.5352,57.5717,27994.0
2020-01-22 10:00:00,62.93,63.05,62.78,63.0,46247.0,57.5717,57.6815,57.4345,57.6358,46247.0
2020-01-22 10:30:00,63.0,63.1,62.92,63.0,73090.0,57.6358,57.7273,57.5626,57.6358,73090.0
2020-01-22 11:00:00,63.0,63.02,62.82,62.87,41619.0,57.6358,57.6541,57.4711,57.5169,41619.0
2020-01-22 11:30:00,62.87,62.92,62.79,62.79,22155.0,57.5169,57.5626,57.4437,57.4437,22155.0
2020-01-22 12:00:00,62.79,62.81,62.62,62.64,34381.0,57.4437,57.462,57.2881,57.3064,34381.0
2020-01-22 12:30:00,62.64,62.7,62.59,62.6,29477.0,57.3064,57.3613,57.2607,57.2698,29477.0
2020-01-22 13:00:00,62.6,62.61,62.44,62.56,29021.0,57.2698,57.279,57.1235,57.2333,29021.0
2020-01-22 13:30:00,62.56,62.71,62.56,62.7,80852.0,57.2333,57.3705,57.2333,57.3613,80852.0
2020-01-22 14:00:00,62.71,62.82,62.66,62.71,23007.0,57.3705,57.4711,57.3247,57.3705,23007.0
2020-01-22 14:30:00,62.71,62.74,62.66,62.69,26711.0,57.3705,57.3979,57.3247,57.3522,26711.0
2020-01-22 15:00:00,62.68,62.69,62.55,62.68,37707.0,57.343,57.3522,57.2241,57.343,37707.0
2020-01-22 15:30:00,62.68,62.82,62.66,62.71,169448.0,57.343,57.4711,57.3247,57.3705,169448.0
2020-01-23 09:30:00,62.43,62.63,61.53,61.64,67523.0,57.1143,57.2973,56.291,56.3916,67523.0
2020-01-23 10:00:00,61.68,61.91,61.59,61.73,116633.0,56.4282,56.6386,56.3458,56.4739,116633.0
2020-01-23 10:30:00,61.76,62.04,61.73,61.76,65345.0,56.5014,56.7575,56.4739,56.5014,65345.0
2020-01-23 11:00:00,61.76,61.79,61.63,61.72,34758.0,56.5014,56.5288,56.3824,56.4648,34758.0
2020-01-23 11:30:00,61.72,61.92,61.7,61.82,28832.0,56.4648,56.6477,56.4465,56.5563,28832.0
2020-01-23 12:00:00,61.84,62.0,61.78,61.97,29009.0,56.5746,56.7209,56.5197,56.6935,29009.0
2020-01-23 12:30:00,61.97,62.09,61.96,62.02,27351.0,56.6935,56.8033,56.6843,56.7392,27351.0
2020-01-23 13:00:00,62.04,62.27,62.0,62.17,29168.0,56.7575,56.9679,56.7209,56.8765,29168.0
2020-01-23 13:30:00,62.17,62.35,62.14,62.26,54745.0,56.8765,57.0411,56.849,56.9588,54745.0
2020-01-23 14:00:00,62.26,62.43,62.26,62.34,54469.0,56.9588,57.1143,56.9588,57.032,54469.0
2020-01-23 14:30:00,62.35,62.57,62.34,62.49,54846.0,57.0411,57.2424,57.032,57.1692,54846.0
2020-01-23 15:00:00,62.5,62.58,62.34,62.44,63517.0,57.1784,57.2515,57.032,57.1235,63517.0
2020-01-23 15:30:00,62.41,62.48,62.09,62.17,339490.0,57.096,57.1601,56.8033,56.8765,339490.0
2020-01-24 09:30:00,62.23,62.38,61.69,61.81,27314.0,56.9314,57.0686,56.4373,56.5471,27314.0
2020-01-24 10:00:00,61.82,61.84,61.38,61.38,36653.0,56.5563,56.5746,56.1537,56.1537,36653.0
2020-01-24 10:30:00,61.36,61.56,61.24,61.46,55045.0,56.1354,56.3184,56.0256,56.2269,55045.0
2020-01-24 11:00:00,61.45,61.64,61.39,61.45,43468.0,56.2178,56.3916,56.1629,56.2178,43468.0
2020-01-24 11:30:00,61.43,61.56,61.28,61.32,54941.0,56.1995,56.3184,56.0622,56.0988,54941.0
2020-01-24 12:00:00,61.31,61.33,61.05,61.23,43068.0,56.0897,56.108,55.8518,56.0165,43068.0
2020-01-24 12:30:00,61.25,61.46,61.24,61.37,29791.0,56.0348,56.2269,56.0256,56.1446,29791.0
2020-01-24 13:00:00,61.36,61.38,61.19,61.29,36148.0,56.1354,56.1537,55.9799,56.0714,36148.0
2020-01-24 13:30:00,61.29,61.29,60.97,61.01,46034.0,56.0714,56.0714,55.7786,55.8152,46034.0
2020-01-24 14:00:00,60.99,61.06,60.8,60.9,35784.0,55.7969,55.861,55.6231,55.7146,35784.0
2020-01-24 14:30:00,60.9,61.34,60.9,61.34,73131.0,55.7146,56.1171,55.7146,56.1171,73131.0
2020-01-24 15:00:00,61.35,61.57,61.34,61.43,87531.0,56.1263,56.3275,56.1171,56.1995,87531.0
2020-01-24 15:30:00,61.43,61.53,61.1,61.44,132439.0,56.1995,56.291,55.8976,56.2086,132439.0
2020-01-27 09:30:00,60.0,60.67,59.5,60.49,96166.0,54.8912,55.5042,54.4338,55.3395,96166.0
2020-01-27 10:00:00,60.51,60.7,60.42,60.7,51524.0,55.3578,55.5316,55.2755,55.5316,51524.0
2020-01-27 10:30:00,60.7,60.78,60.29,60.5,50925.0,55.5316,55.6048,55.1565,55.3487,50925.0
2020-01-27 11:00:00,60.49,60.53,60.23,60.44,53372.0,55.3395,55.3761,55.1016,55.2938,53372.0
2020-01-27 11:30:00,60.44,60.64,60.34,60.61,70053.0,55.2938,55.4767,55.2023,55.4493,70053.0
2020-01-27 12:00:00,60.56,60.71,60.47,60.65,33678.0,55.4035,55.5408,55.3212,55.4859,33678.0
2020-01-27 12:30:00,60.64,60.74,60.49,60.59,39564.0,55.4767,55.5682,55.3395,55.431,39564.0
2020-01-27 13:00:00,60.59,60.67,60.5,60.56,21479.0,55.431,55.5042,55.3487,55.4035,21479.0
2020-01-27 13:30:00,60.57,60.69,60.51,60.56,23673.0,55.4127,55.5225,55.3578,55.4035,23673.0
2020-01-27 14:00:00,60.57,60.72,60.49,60.7,24406.0,55.4127,55.5499,55.3395,55.5316,24406.0
2020-01-27 14:30:00,60.7,60.71,60.49,60.55,31807.0,55.5316,55.5408,55.3395,55.3944,31807.0
2020-01-27 15:00:00,60.54,60.72,60.48,60.69,57839.0,55.3852,55.5499,55.3304,55.5225,57839.0
2020-01-27 15:30:00,60.68,60.69,60.32,60.34,163126.0,55.5133,55.5225,55.184,55.2023,163126.0
2020-01-28 09:30:00,60.62,60.86,60.18,60.35,45576.0,55.4584,55.678,55.0559,55.2114,45576.0
2020-01-28 10:00:00,60.38,61.01,60.38,60.96,89037.0,55.2389,55.8152,55.2389,55.7695,89037.0
2020-01-28 10:30:00,60.95,61.15,60.87,61.01,43467.0,55.7603,55.9433,55.6871,55.8152,43467.0
2020-01-28 11:00:00,61.01,61.01,60.83,60.88,33858.0,55.8152,55.8152,55.6506,55.6963,33858.0
2020-01-28 11:30:00,60.84,60.96,60.84,60.96,29359.0,55.6597,55.7695,55.6597,55.7695,29359.0
2020-01-28 12:00:00,60.98,61.01,60.9,60.99,32044.0,55.7878,55.8152,55.7146,55.7969,32044.0
2020-01-28 12:30:00,60.98,60.98,60.86,60.89,34508.0,55.7878,55.7878,55.678,55.7054,34508.0
2020-01-28 13:00:00,60.89,61.0,60.82,61.0,33718.0,55.7054,55.8061,55.6414,55.8061,33718.0
2020-01-28 13:30:00,61.0,61.06,60.94,61.05,41045.0,55.8061,55.861,55.7512,55.8518,41045.0
2020-01-28 14:00:00,61.05,61.12,61.0,61.11,39873.0,55.8518,55.9159,55.8061,55.9067,39873.0
2020-01-28 14:30:00,61.11,61.21,61.04,61.07,46711.0,55.9067,55.9982,55.8427,55.8701,46711.0
2020-01-28 15:00:00,61.07,61.09,60.94,60.96,47084.0,55.8701,55.8884,55.7512,55.7695,47084.0
2020-01-28 15:30:00,60.96,60.99,60.66,60.67,159855.0,55.7695,55.7969,55.495,55.5042,159855.0
2020-01-29 09:30:00,60.88,61.13,60.68,60.91,26893.0,55.6963,55.925,55.5133,55.7237,26893.0
2020-01-29 10:00:00,60.87,60.95,60.5,60.94,35602.0,55.6871,55.7603,55.3487,55.7512,35602.0
2020-01-29 10:30:00,60.93,61.45,60.87,61.42,40440.0,55.742,56.2178,55.6871,56.1903,40440.0
2020-01-29 11:00:00,61.45,61.53,61.26,61.41,37084.0,56.2178,56.291,56.0439,56.1812,37084.0
2020-01-29 11:30:00,61.41,61.47,61.24,61.27,52467.0,56.1812,56.2361,56.0256,56.0531,52467.0
2020-01-29 12:00:00,61.28,61.28,61.03,61.11,32777.0,56.0622,56.0622,55.8335,55.9067,32777.0
2020-01-29 12:30:00,61.11,61.12,60.86,60.91,43897.0,55.9067,55.9159,55.678,55.7237,43897.0
2020-01-29 13:00:00,60.88,61.1,60.84,61.01,37097.0,55.6963,55.8976,55.6597,55.8152,37097.0
2020-01-29 13:30:00,61.0,61.32,60.96,61.23,24233.0,55.8061,56.0988,55.7695,56.0165,24233.0
2020-01-29 14:00:00,61.23,61.26,61.09,61.09,29179.0,56.0165,56.0439,55.8884,55.8884,29179.0
2020-01-29 14:30:00,61.09,61.11,60.85,60.85,50583.0,55.8884,55.9067,55.6689,55.6689,50583.0
2020-01-29 15:00:00,60.86,60.89,60.54,60.69,61383.0,55.678,55.7054,55.3852,55.5225,61383.0
2020-01-29 15:30:00,60.67,60.76,60.47,60.48,162787.0,55.5042,55.5865,55.3212,55.3304,162787.0
2020-01-30 09:30:00,60.16,60.9,60.02,60.8,42491.0,55.0376,55.7146,54.9095,55.6231,42491.0
2020-01-30 10:00:00,60.78,60.89,60.63,60.71,32720.0,55.6048,55.7054,55.4676,55.5408,32720.0
2020-01-30 10:30:00,60.66,60.67,60.06,60.13,47419.0,55.495,55.5042,54.9461,55.0102,47419.0
2020-01-30 11:00:00,60.12,60.81,60.12,60.75,34148.0,55.001,55.6323,55.001,55.5774,34148.0
2020-01-30 11:30:00,60.76,60.96,60.71,60.86,14996.0,55.5865,55.7695,55.5408,55.678,14996.0
2020-01-30 12:00:00,60.89,60.95,60.78,60.78,19042.0,55.7054,55.7603,55.6048,55.6048,19042.0
2020-01-30 12:30:00,60.81,60.88,60.73,60.85,17020.0,55.6323,55.6963,55.5591,55.6689,17020.0
2020-01-30 13:00:00,60.86,60.89,60.73,60.84,28867.0,55.678,55.7054,55.5591,55.6597,28867.0
2020-01-30 13:30:00,60.82,60.88,60.77,60.79,19860.0,55.6414,55.6963,55.5957,55.614,19860.0
2020-01-30 14:00:00,60.8,60.96,60.78,60.92,25327.0,55.6231,55.7695,55.6048,55.7329,25327.0
2020-01-30 14:30:00,60.92,61.26,60.85,61.15,34432.0,55.7329,56.0439,55.6689,55.9433,34432.0
2020-01-30 15:00:00,61.27,61.37,61.09,61.13,47629.0,56.0531,56.1446,55.8884,55.925,47629.0
2020-01-30 15:30:00,61.13,61.43,61.08,61.28,221683.0,55.925,56.1995,55.8793,56.0622,221683.0
2020-01-31 09:30:00,60.72,61.02,60.29,60.39,58354.0,55.5499,55.8244,55.1565,55.248,58354.0
2020-01-31 10:00:00,60.34,60.37,60.09,60.12,70171.0,55.2023,55.2297,54.9736,55.001,70171.0
2020-01-31 10:30:00,60.1,60.2,59.7,59.98,63298.0,54.9827,55.0742,54.6168,54.8729,63298.0
2020-01-31 11:00:00,59.95,59.97,59.64,59.72,70586.0,54.8455,54.8638,54.5619,54.6351,70586.0
2020-01-31 11:30:00,59.72,59.98,59.58,59.98,32656.0,54.6351,54.8729,54.507,54.8729,32656.0
2020-01-31 12:00:00,59.98,60.11,59.94,60.05,71601.0,54.8729,54.9919,54.8363,54.937,71601.0
2020-01-31 12:30:00,60.0,60.06,59.81,59.86,30166.0,54.8912,54.9461,54.7174,54.7631,30166.0
2020-01-31 13:00:00,59.93,60.05,59.81,59.97,50520.0,54.8272,54.937,54.7174,54.8638,50520.0
2020-01-31 13:30:00,59.98,60.05,59.84,60.05,25096.0,54.8729,54.937,54.7448,54.937,25096.0
2020-01-31 14:00:00,60.04,60.19,59.93,60.02,50938.0,54.9278,55.065,54.8272,54.9095,50938.0
2020-01-31 14:30:00,60.02,60.15,59.97,60.05,40318.0,54.9095,55.0285,54.8638,54.937,40318.0
2020-01-31 15:00:00,60.07,60.07,59.86,59.88,51334.0,54.9553,54.9553,54.7631,54.7814,51334.0
2020-01-31 15:30:00,59.87,59.97,59.61,59.74,231472.0,54.7723,54.8638,54.5344,54.6534,231472.0
2020-02-03 09:30:00,60.07,60.69,60.07,60.68,29306.0,54.9553,55.5225,54.9553,55.5133,29306.0
2020-02-03 10:00:00,60.69,60.97,60.65,60.97,31328.0,55.5225,55.7786,55.4859,55.7786,31328.0
2020-02-03 10:30:00,60.92,61.05,60.74,60.84,27821.0,55.7329,55.8518,55.5682,55.6597,27821.0
2020-02-03 11:00:00,60.87,60.93,60.64,60.72,22249.0,55.6871,55.742,55.4767,55.5499,22249.0
2020-02-03 11:30:00,60.73,60.74,60.41,60.58,14746.0,55.5591,55.5682,55.2663,55.4218,14746.0
2020-02-03 12:00:00,60.57,60.64,60.47,60.59,12407.0,55.4127,55.4767,55.3212,55.431,12407.0
2020-02-03 12:30:00,60.55,60.79,60.47,60.77,14296.0,55.3944,55.614,55.3212,55.5957,14296.0
2020-02-03 13:00:00,60.76,60.76,60.55,60.6,20045.0,55.5865,55.5865,55.3944,55.4401,20045.0
2020-02-03 13:30:00,60.61,60.67,60.5,60.58,21992.0,55.4493,55.5042,55.3487,55.4218,21992.0
2020-02-03 14:00:00,60.59,60.64,60.43,60.52,37208.0,55.431,55.4767,55.2846,55.367,37208.0
2020-02-03 14:30:00,60.54,60.58,60.44,60.44,30107.0,55.3852,55.4218,55.2938,55.2938,30107.0
2020-02-03 15:00:00,60.44,60.5,60.34,60.5,37277.0,55.2938,55.3487,55.2023,55.3487,37277.0
2020-02-03 15:30:00,60.48,60.49,60.21,60.4,154029.0,55.3304,55.3395,55.0833,55.2572,154029.0
2020-02-04 09:30:00,61.43,61.68,61.08,61.14,42546.0,56.1995,56.4282,55.8793,55.9342,42546.0
2020-02-04 10:00:00,61.14,61.55,61.1,61.54,41421.0,55.9342,56.3092,55.8976,56.3001,41421.0
2020-02-04 10:30:00,61.54,61.63,61.42,61.43,42097.0,56.3001,56.3824,56.1903,56.1995,42097.0
2020-02-04 11:00:00,61.42,61.49,61.34,61.43,28357.0,56.1903,56.2544,56.1171,56.1995,28357.0
2020-02-04 11:30:00,61.42,61.53,61.34,61.43,27186.0,56.1903,56.291,56.1171,56.1995,27186.0
2020-02-04 12:00:00,61.43,61.55,61.39,61.48,31626.0,56.1995,56.3092,56.1629,56.2452,31626.0
2020-02-04 12:30:00,61.47,61.51,61.44,61.47,23179.0,56.2361,56.2727,56.2086,56.2361,23179.0
2020-02-04 13:00:00,61.48,61.55,61.4,61.43,24956.0,56.2452,56.3092,56.172,56.1995,24956.0
2020-02-04 13:30:00,61.42,61.5,61.39,61.49,28091.0,56.1903,56.2635,56.1629,56.2544,28091.0
2020-02-04 14:00:00,61.48,61.53,61.39,61.4,33352.0,56.2452,56.291,56.1629,56.172,33352.0
2020-02-04 14:30:00,61.4,61.43,61.33,61.33,28336.0,56.172,56.1995,56.108,56.108,28336.0
2020-02-04 15:00:00,61.33,61.41,61.25,61.34,51969.0,56.108,56.1812,56.0348,56.1171,51969.0
2020-02-04 15:30:00,61.35,61.42,61.24,61.35,193962.0,56.1263,56.1903,56.0256,56.1263,193962.0
2020-02-05 09:30:00,62.1,62.42,61.83,62.21,58858.0,56.8124,57.1052,56.5654,56.9131,58858.0
2020-02-05 10:00:00,62.19,62.7,62.18,62.32,64711.0,56.8948,57.3613,56.8856,57.0137,64711.0
2020-02-05 10:30:00,62.33,62.55,62.18,62.51,75403.0,57.0228,57.2241,56.8856,57.1875,75403.0
2020-02-05 11:00:00,62.5,62.65,62.41,62.62,56135.0,57.1784,57.3156,57.096,57.2881,56135.0
2020-02-05 11:30:00,62.6,62.7,62.46,62.67,31847.0,57.2698,57.3613,57.1418,57.3339,31847.0
2020-02-05 12:00:00,62.68,62.73,62.55,62.56,38220.0,57.343,57.3888,57.2241,57.2333,38220.0
2020-02-05 12:30:00,62.54,62.66,62.49,62.52,44000.0,57.215,57.3247,57.1692,57.1967,44000.0
2020-02-05 13:00:00,62.52,62.57,62.39,62.47,33578.0,57.1967,57.2424,57.0777,57.1509,33578.0
2020-02-05 13:30:00,62.44,62.65,62.44,62.6,25728.0,57.1235,57.3156,57.1235,57.2698,25728.0
2020-02-05 14:00:00,62.6,62.65,62.5,62.6,26741.0,57.2698,57.3156,57.1784,57.2698,26741.0
2020-02-05 14:30:00,62.6,62.79,62.6,62.78,64746.0,57.2698,57.4437,57.2698,57.4345,64746.0
2020-02-05 15:00:00,62.78,63.0,62.76,62.98,56441.0,57.4345,57.6358,57.4162,57.6175,56441.0
2020-02-05 15:30:00,62.98,62.99,62.68,62.69,186614.0,57.6175,57.6266,57.343,57.3522,186614.0
2020-02-06 09:30:00,62.96,63.19,62.68,63.05,27854.0,57.5992,57.8096,57.343,57.6815,27854.0
2020-02-06 10:00:00,63.02,63.02,62.65,62.78,13624.0,57.6541,57.6541,57.3156,57.4345,13624.0
2020-02-06 10:30:00,62.73,62.82,62.61,62.68,10608.0,57.3888,57.4711,57.279,57.343,10608.0
2020-02-06 11:00:00,62.64,62.73,62.5,62.56,11238.0,57.3064,57.3888,57.1784,57.2333,11238.0
2020-02-06 11:30:00,62.62,62.77,62.61,62.61,10606.0,57.2881,57.4254,57.279,57.279,10606.0
2020-02-06 12:00:00,62.64,62.7,62.45,62.63,12160.0,57.3064,57.3613,57.1326,57.2973,12160.0
2020-02-06 12:30:00,62.61,62.64,62.46,62.49,12202.0,57.279,57.3064,57.1418,57.1692,12202.0
2020-02-06 13:00:00,62.49,62.56,62.46,62.48,20251.0,57.1692,57.2333,57.1418,57.1601,20251.0
2020-02-06 13:30:00,62.48,62.54,62.31,62.52,52103.0,57.1601,57.215,57.0045,57.1967,52103.0
2020-02-06 14:00:00,62.52,62.62,62.46,62.49,41290.0,57.1967,57.2881,57.1418,57.1692,41290.0
2020-02-06 14:30:00,62.51,62.56,62.42,62.43,37587.0,57.1875,57.2333,57.1052,57.1143,37587.0
2020-02-06 15:00:00,62.43,62.44,62.27,62.3,50926.0,57.1143,57.1235,56.9679,56.9954,50926.0
2020-02-06 15:30:00,62.32,62.54,62.32,62.46,167885.0,57.0137,57.215,57.0137,57.1418,167885.0
2020-02-07 09:30:00,61.95,62.4,61.9,62.18,14010.0,56.6752,57.0869,56.6294,56.8856,14010.0
2020-02-07 10:00:00,62.07,62.28,62.01,62.24,14716.0,56.785,56.9771,56.7301,56.9405,14716.0
2020-02-07 10:30:00,62.24,62.35,62.12,62.3,23466.0,56.9405,57.0411,56.8307,56.9954,23466.0
2020-02-07 11:00:00,62.25,62.36,62.15,62.34,17397.0,56.9496,57.0503,56.8582,57.032,17397.0
2020-02-07 11:30:00,62.34,62.38,62.18,62.21,10025.0,57.032,57.0686,56.8856,56.9131,10025.0
2020-02-07 12:00:00,62.23,62.34,62.19,62.23,14861.0,56.9314,57.032,56.8948,56.9314,14861.0
2020-02-07 12:30:00,62.23,62.25,62.08,62.14,15455.0,56.9314,56.9496,56.7941,56.849,15455.0
2020-02-07 13:00:00,62.14,62.29,62.13,62.29,16024.0,56.849,56.9862,56.8399,56.9862,16024.0
2020-02-07 13:30:00,62.29,62.3,62.11,62.13,29859.0,56.9862,56.9954,56.8216,56.8399,29859.0
2020-02-07 14:00:00,62.13,62.13,61.95,62.07,27664.0,56.8399,56.8399,56.6752,56.785,27664.0
2020-02-07 14:30:00,62.1,62.15,62.06,62.12,21508.0,56.8124,56.8582,56.7758,56.8307,21508.0
2020-02-07 15:00:00,62.14,62.3,62.14,62.28,31305.0,56.849,56.9954,56.849,56.9771,31305.0
2020-02-07 15:30:00,62.29,62.46,62.27,62.34,105593.0,56.9862,57.1418,56.9679,57.032,105593.0
2020-02-10 09:30:00,62.13,62.27,61.87,61.96,20547.0,56.8399,56.9679,56.602,56.6843,20547.0
2020-02-10 10:00:00,62.01,62.02,61.7,61.76,39645.0,56.7301,56.7392,56.4465,56.5014,39645.0
2020-02-10 10:30:00,61.77,61.84,61.75,61.82,39615.0,56.5105,56.5746,56.4922,56.5563,39615.0
2020-02-10 11:00:00,61.82,61.94,61.8,61.89,24555.0,56.5563,56.666,56.538,56.6203,24555.0
2020-02-10 11:30:00,61.88,61.89,61.64,61.78,64398.0,56.6112,56.6203,56.3916,56.5197,64398.0
2020-02-10 12:00:00,61.77,61.77,61.6,61.75,34068.0,56.5105,56.5105,56.355,56.4922,34068.0
2020-02-10 12:30:00,61.76,61.76,61.6,61.71,28699.0,56.5014,56.5014,56.355,56.4556,28699.0
2020-02-10 13:00:00,61.7,61.79,61.69,61.73,35563.0,56.4465,56.5288,56.4373,56.4739,35563.0
2020-02-10 13:30:00,61.71,61.96,61.71,61.94,71819.0,56.4556,56.6843,56.4556,56.666,71819.0
2020-02-10 14:00:00,61.93,61.93,61.81,61.93,48797.0,56.6569,56.6569,56.5471,56.6569,48797.0
2020-02-10 14:30:00,61.94,62.04,61.92,62.02,30120.0,56.666,56.7575,56.6477,56.7392,30120.0
2020-02-10 15:00:00,62.02,62.13,62.01,62.09,40332.0,56.7392,56.8399,56.7301,56.8033,40332.0
2020-02-10 15:30:00,62.09,62.25,62.07,62.24,179483.0,56.8033,56.9496,56.785,56.9405,179483.0
2020-02-11 09:30:00,61.92,62.01,60.24,61.48,247172.0,56.6477,56.7301,55.1108,56.2452,247172.0
2020-02-11 10:00:00,61.44,62.1,61.4,61.9,169727.0,56.2086,56.8124,56.172,56.6294,169727.0
2020-02-11 10:30:00,61.88,62.96,61.87,62.56,189118.0,56.6112,57.5992,56.602,57.2333,189118.0
2020-02-11 11:00:00,62.54,62.54,62.03,62.1,100857.0,57.215,57.215,56.7484,56.8124,100857.0
2020-02-11 11:30:00,62.09,62.1,61.92,62.01,36140.0,56.8033,56.8124,56.6477,56.7301,36140.0
2020-02-11 12:00:00,62.02,62.1,61.8,61.87,44537.0,56.7392,56.8124,56.538,56.602,44537.0
2020-02-11 12:30:00,61.87,62.3,61.76,62.27,66018.0,56.602,56.9954,56.5014,56.9679,66018.0
2020-02-11 13:00:00,62.26,62.34,62.08,62.22,77872.0,56.9588,57.032,56.7941,56.9222,77872.0
2020-02-11 13:30:00,62.21,62.56,62.2,62.47,87592.0,56.9131,57.2333,56.9039,57.1509,87592.0
2020-02-11 14:00:00,62.47,62.66,62.25,62.59,75114.0,57.1509,57.3247,56.9496,57.2607,75114.0
2020-02-11 14:30:00,62.59,62.59,62.28,62.37,92862.0,57.2607,57.2607,56.9771,57.0594,92862.0
2020-02-11 15:00:00,62.36,62.37,62.15,62.23,74189.0,57.0503,57.0594,56.8582,56.9314,74189.0
2020-02-11 15:30:00,62.23,62.32,61.95,61.97,249893.0,56.9314,57.0137,56.6752,56.6935,249893.0
2020-02-12 09:30:00,62.25,63.22,62.25,62.54,100472.0,56.9496,57.8371,56.9496,57.215,100472.0
2020-02-12 10:00:00,62.55,62.6,62.13,62.16,46614.0,57.2241,57.2698,56.8399,56.8673,46614.0
2020-02-12 10:30:00,62.15,62.32,62.03,62.22,59473.0,56.8582,57.0137,56.7484,56.9222,59473.0
2020-02-12 11:00:00,62.25,62.33,61.82,62.08,41583.0,56.9496,57.0228,56.5563,56.7941,41583.0
2020-02-12 11:30:00,62.07,62.07,61.57,61.63,54072.0,56.785,56.785,56.3275,56.3824,54072.0
2020-02-12 12:00:00,61.66,61.79,61.55,61.59,28238.0,56.4099,56.5288,56.3092,56.3458,28238.0
2020-02-12 12:30:00,61.61,61.93,61.56,61.71,34470.0,56.3641,56.6569,56.3184,56.4556,34470.0
2020-02-12 13:00:00,61.72,61.73,61.6,61.64,23487.0,56.4648,56.4739,56.355,56.3916,23487.0
2020-02-12 13:30:00,61.65,61.74,61.5,61.56,27020.0,56.4007,56.4831,56.2635,56.3184,27020.0
2020-02-12 14:00:00,61.56,61.75,61.56,61.67,27494.0,56.3184,56.4922,56.3184,56.419,27494.0
2020-02-12 14:30:00,61.67,61.7,61.62,61.67,33626.0,56.419,56.4465,56.3733,56.419,33626.0
2020-02-12 15:00:00,61.66,61.79,61.53,61.79,63690.0,56.4099,56.5288,56.291,56.5288,63690.0
2020-02-12 15:30:00,61.8,61.85,61.5,61.5,162851.0,56.538,56.5837,56.2635,56.2635,162851.0
2020-02-13 09:30:00,61.21,61.37,60.9,61.23,71586.0,55.9982,56.1446,55.7146,56.0165,71586.0
2020-02-13 10:00:00,61.21,61.61,61.11,61.44,63368.0,55.9982,56.3641,55.9067,56.2086,63368.0
2020-02-13 10:30:00,61.46,61.82,61.29,61.65,131780.0,56.2269,56.5563,56.0714,56.4007,131780.0
2020-02-13 11:00:00,61.66,61.71,61.36,61.5,46148.0,56.4099,56.4556,56.1354,56.2635,46148.0
2020-02-13 11:30:00,61.48,61.53,61.35,61.36,32355.0,56.2452,56.291,56.1263,56.1354,32355.0
2020-02-13 12:00:00,61.36,61.62,61.35,61.52,34187.0,56.1354,56.3733,56.1263,56.2818,34187.0
2020-02-13 12:30:00,61.53,62.69,61.47,62.41,391034.0,56.291,57.3522,56.2361,57.096,391034.0
2020-02-13 13:00:00,62.41,62.54,62.25,62.54,78104.0,57.096,57.215,56.9496,57.215,78104.0
2020-02-13 13:30:00,62.54,62.65,62.45,62.48,48015.0,57.215,57.3156,57.1326,57.1601,48015.0
2020-02-13 14:00:00,62.48,62.54,62.27,62.32,42875.0,57.1601,57.215,56.9679,57.0137,42875.0
2020-02-13 14:30:00,62.31,62.43,62.15,62.41,76477.0,57.0045,57.1143,56.8582,57.096,76477.0
2020-02-13 15:00:00,62.42,62.76,62.39,62.73,86617.0,57.1052,57.4162,57.0777,57.3888,86617.0
2020-02-13 15:30:00,62.73,62.73,62.44,62.57,200902.0,57.3888,57.3888,57.1235,57.2424,200902.0
2020-02-14 09:30:00,62.54,62.54,62.0,62.09,42128.0,57.215,57.215,56.7209,56.8033,42128.0
2020-02-14 10:00:00,62.11,62.4,62.08,62.15,53559.0,56.8216,57.0869,56.7941,56.8582,53559.0
2020-02-14 10:30:00,62.15,62.15,61.81,61.9,41743.0,56.8582,56.8582,56.5471,56.6294,41743.0
2020-02-14 11:00:00,61.9,62.33,61.89,62.23,26441.0,56.6294,57.0228,56.6203,56.9314,26441.0
2020-02-14 11:30:00,62.26,62.43,62.2,62.22,33117.0,56.9588,57.1143,56.9039,56.9222,33117.0
2020-02-14 12:00:00,62.23,62.26,62.1,62.21,33117.0,56.9314,56.9588,56.8124,56.9131,33117.0
2020-02-14 12:30:00,62.22,62.32,62.2,62.28,34029.0,56.9222,57.0137,56.9039,56.9771,34029.0
2020-02-14 13:00:00,62.27,62.31,62.21,62.28,25042.0,56.9679,57.0045,56.9131,56.9771,25042.0
2020-02-14 13:30:00,62.28,62.31,62.17,62.26,28709.0,56.9771,57.0045,56.8765,56.9588,28709.0
2020-02-14 14:00:00,62.26,62.35,62.23,62.28,55497.0,56.9588,57.0411,56.9314,56.9771,55497.0
2020-02-14 14:30:00,62.26,62.49,62.25,62.43,71791.0,56.9588,57.1692,56.9496,57.1143,71791.0
2020-02-14 15:00:00,62.44,62.61,62.42,62.6,51352.0,57.1235,57.279,57.1052,57.2698,51352.0
2020-02-14 15:30:00,62.6,62.72,62.54,62.59,140177.0,57.2698,57.3796,57.215,57.2607,140177.0
2020-02-18 09:30:00,62.31,62.76,62.29,62.43,70111.0,57.0045,57.4162,56.9862,57.1143,70111.0
2020-02-18 10:00:00,62.36,62.58,62.27,62.42,47431.0,57.0503,57.2515,56.9679,57.1052,47431.0
2020-02-18 10:30:00,62.39,62.53,62.34,62.35,35733.0,57.0777,57.2058,57.032,57.0411,35733.0
2020-02-18 11:00:00,62.37,62.37,61.72,61.77,58645.0,57.0594,57.0594,56.4648,56.5105,58645.0
2020-02-18 11:30:00,61.81,61.97,61.78,61.8,88384.0,56.5471,56.6935,56.5197,56.538,88384.0
2020-02-18 12:00:00,61.81,62.03,61.79,61.84,31145.0,56.5471,56.7484,56.5288,56.5746,31145.0
2020-02-18 12:30:00,61.85,62.02,61.84,61.98,47539.0,56.5837,56.7392,56.5746,56.7026,47539.0
2020-02-18 13:00:00,61.98,62.12,61.93,61.97,95074.0,56.7026,56.8307,56.6569,56.6935,95074.0
2020-02-18 13:30:00,61.98,62.03,61.92,61.98,30108.0,56.7026,56.7484,56.6477,56.7026,30108.0
2020-02-18 14:00:00,61.99,62.14,61.99,62.08,31909.0,56.7118,56.849,56.7118,56.7941,31909.0
2020-02-18 14:30:00,62.08,62.13,62.0,62.01,45023.0,56.7941,56.8399,56.7209,56.7301,45023.0
2020-02-18 15:00:00,62.02,62.19,61.99,62.09,55119.0,56.7392,56.8948,56.7118,56.8033,55119.0
2020-02-18 15:30:00,62.1,62.18,62.02,62.13,168792.0,56.8124,56.8856,56.7392,56.8399,168792.0
2020-02-19 09:30:00,62.35,62.57,62.09,62.15,108544.0,57.0411,57.2424,56.8033,56.8582,108544.0
2020-02-19 10:00:00,62.2,62.36,62.17,62.27,54977.0,56.9039,57.0503,56.8765,56.9679,54977.0
2020-02-19 10:30:00,62.27,62.36,62.24,62.34,50286.0,56.9679,57.0503,56.9405,57.032,50286.0
2020-02-19 11:00:00,62.34,62.44,62.32,62.41,42191.0,57.032,57.1235,57.0137,57.096,42191.0
2020-02-19 11:30:00,62.42,62.46,62.34,62.43,24119.0,57.1052,57.1418,57.032,57.1143,24119.0
2020-02-19 12:00:00,62.44,62.52,62.4,62.41,17782.0,57.1235,57.1967,57.0869,57.096,17782.0
2020-02-19 12:30:00,62.42,62.48,62.38,62.4,53750.0,57.1052,57.1601,57.0686,57.0869,53750.0
2020-02-19 13:00:00,62.4,62.48,62.37,62.47,47184.0,57.0869,57.1601,57.0594,57.1509,47184.0
2020-02-19 13:30:00,62.47,62.47,62.38,62.39,27552.0,57.1509,57.1509,57.0686,57.0777,27552.0
2020-02-19 14:00:00,62.39,62.5,62.3,62.47,122223.0,57.0777,57.1784,56.9954,57.1509,122223.0
2020-02-19 14:30:00,62.46,62.64,62.43,62.55,81999.0,57.1418,57.3064,57.1143,57.2241,81999.0
2020-02-19 15:00:00,62.57,62.58,62.4,62.52,42380.0,57.2424,57.2515,57.0869,57.1967,42380.0
2020-02-19 15:30:00,62.52,62.58,62.44,62.48,139999.0,57.1967,57.2515,57.1235,57.1601,139999.0
2020-02-20 09:30:00,62.22,62.47,62.03,62.26,57927.0,56.9222,57.1509,56.7484,56.9588,57927.0
2020-02-20 10:00:00,62.25,62.79,62.2,62.79,47507.0,56.9496,57.4437,56.9039,57.4437,47507.0
2020-02-20 10:30:00,62.78,63.42,62.78,63.41,56114.0,57.4345,58.02,57.4345,58.0109,56114.0
2020-02-20 11:00:00,63.39,63.62,63.23,63.27,180681.0,57.9926,58.203,57.8462,57.8828,180681.0
2020-02-20 11:30:00,63.28,63.28,62.79,63.24,107719.0,57.8919,57.8919,57.4437,57.8554,107719.0
2020-02-20 12:00:00,63.21,63.37,63.08,63.28,126125.0,57.8279,57.9743,57.709,57.8919,126125.0
2020-02-20 12:30:00,63.29,63.44,63.2,63.44,39398.0,57.9011,58.0383,57.8188,58.0383,39398.0
2020-02-20 13:00:00,63.42,63.59,63.35,63.57,38033.0,58.02,58.1756,57.956,58.1573,38033.0
2020-02-20 13:30:00,63.59,63.62,63.42,63.51,21455.0,58.1756,58.203,58.02,58.1024,21455.0
2020-02-20 14:00:00,63.54,63.72,63.52,63.71,25072.0,58.1298,58.2945,58.1115,58.2853,25072.0
2020-02-20 14:30:00,63.68,63.81,63.57,63.59,17565.0,58.2579,58.3768,58.1573,58.1756,17565.0
2020-02-20 15:00:00,63.6,63.75,63.49,63.74,62743.0,58.1847,58.3219,58.0841,58.3128,62743.0
2020-02-20 15:30:00,63.75,63.76,63.53,63.63,219125.0,58.3219,58.3311,58.1207,58.2121,219125.0
2020-02-21 09:30:00,63.2,63.67,62.95,63.0,104383.0,57.8188,58.2487,57.59,57.6358,104383.0
2020-02-21 10:00:00,62.98,63.35,62.74,63.14,108986.0,57.6175,57.956,57.3979,57.7639,108986.0
2020-02-21 10:30:00,63.1,63.1,62.35,62.39,87755.0,57.7273,57.7273,57.0411,57.0777,87755.0
2020-02-21 11:00:00,62.39,63.07,62.36,63.02,66216.0,57.0777,57.6998,57.0503,57.6541,66216.0
2020-02-21 11:30:00,63.02,63.51,63.02,63.44,135652.0,57.6541,58.1024,57.6541,58.0383,135652.0
2020-02-21 12:00:00,63.44,63.45,63.31,63.34,46410.0,58.0383,58.0475,57.9194,57.9468,46410.0
2020-02-21 12:30:00,63.36,63.43,63.27,63.38,54244.0,57.9651,58.0292,57.8828,57.9834,54244.0
2020-02-21 13:00:00,63.38,63.4,63.14,63.15,33915.0,57.9834,58.0017,57.7639,57.773,33915.0
2020-02-21 13:30:00,63.15,63.22,62.99,63.09,42295.0,57.773,57.8371,57.6266,57.7181,42295.0
2020-02-21 14:00:00,63.09,63.23,63.07,63.23,46311.0,57.7181,57.8462,57.6998,57.8462,46311.0
2020-02-21 14:30:00,63.23,63.31,63.2,63.25,73543.0,57.8462,57.9194,57.8188,57.8645,73543.0
2020-02-21 15:00:00,63.26,63.33,63.14,63.19,83797.0,57.8736,57.9377,57.7639,57.8096,83797.0
2020-02-21 15:30:00,63.2,63.27,63.11,63.17,148340.0,57.8188,57.8828,57.7364,57.7913,148340.0
2020-02-24 09:30:00,61.19,61.98,60.66,61.77,225565.0,55.9799,56.7026,55.495,56.5105,225565.0
2020-02-24 10:00:00,61.76,61.87,60.72,60.79,249003.0,56.5014,56.602,55.5499,55.614,249003.0
2020-02-24 10:30:00,60.78,60.87,60.31,60.46,176657.0,55.6048,55.6871,55.1748,55.3121,176657.0
2020-02-24 11:00:00,60.44,60.47,59.83,60.15,276799.0,55.2938,55.3212,54.7357,55.0285,276799.0
2020-02-24 11:30:00,60.15,60.42,59.81,59.84,164590.0,55.0285,55.2755,54.7174,54.7448,164590.0
2020-02-24 12:00:00,59.83,59.85,59.56,59.72,150088.0,54.7357,54.754,54.4887,54.6351,150088.0
2020-02-24 12:30:00,59.7,59.88,59.26,59.3,149274.0,54.6168,54.7814,54.2142,54.2508,149274.0
2020-02-24 13:00:00,59.29,59.48,59.11,59.44,175774.0,54.2417,54.4155,54.077,54.3789,175774.0
2020-02-24 13:30:00,59.42,59.71,59.41,59.65,152797.0,54.3606,54.6259,54.3515,54.571,152797.0
2020-02-24 14:00:00,59.64,59.73,59.31,59.63,171079.0,54.5619,54.6442,54.26,54.5527,171079.0
2020-02-24 14:30:00,59.62,59.98,59.58,59.94,167508.0,54.5436,54.8729,54.507,54.8363,167508.0
2020-02-24 15:00:00,59.94,59.98,59.35,59.51,245289.0,54.8363,54.8729,54.2966,54.4429,245289.0
2020-02-24 15:30:00,59.51,60.22,59.49,59.97,496354.0,54.4429,55.0925,54.4247,54.8638,496354.0
2020-02-25 09:30:00,59.9,60.02,58.86,59.4,76022.0,54.7997,54.9095,53.8483,54.3423,76022.0
2020-02-25 10:00:00,59.36,59.57,58.62,58.75,64257.0,54.3057,54.4978,53.6287,53.7477,64257.0
2020-02-25 10:30:00,58.75,59.11,58.66,58.85,110417.0,53.7477,54.077,53.6653,53.8391,110417.0
2020-02-25 11:00:00,58.83,58.99,58.21,58.6,143885.0,53.8208,53.9672,53.2536,53.6104,143885.0
2020-02-25 11:30:00,58.62,58.74,58.43,58.66,57717.0,53.6287,53.7385,53.4549,53.6653,57717.0
2020-02-25 12:00:00,58.68,58.8,58.38,58.41,52381.0,53.6836,53.7934,53.4092,53.4366,52381.0
2020-02-25 12:30:00,58.39,58.52,58.12,58.14,63541.0,53.4183,53.5372,53.1713,53.1896,63541.0
2020-02-25 13:00:00,58.12,58.28,57.97,58.04,55851.0,53.1713,53.3177,53.0341,53.0981,55851.0
2020-02-25 13:30:00,58.03,58.08,57.81,57.89,68068.0,53.089,53.1347,52.8877,52.9609,68068.0
2020-02-25 14:00:00,57.88,58.09,57.67,57.86,139381.0,52.9517,53.1439,52.7596,52.9334,139381.0
2020-02-25 14:30:00,57.86,58.72,57.68,58.71,214491.0,52.9334,53.7202,52.7688,53.7111,214491.0
2020-02-25 15:00:00,58.74,59.07,58.15,58.23,214658.0,53.7385,54.0404,53.1987,53.2719,214658.0
2020-02-25 15:30:00,58.19,58.45,57.77,57.92,356594.0,53.2353,53.4732,52.8511,52.9883,356594.0
2020-02-26 09:30:00,58.33,58.5,57.82,57.82,64901.0,53.3634,53.5189,52.8968,52.8968,64901.0
2020-02-26 10:00:00,57.85,58.51,57.67,58.42,134749.0,52.9243,53.5281,52.7596,53.4458,134749.0
2020-02-26 10:30:00,58.38,58.58,58.12,58.5,83999.0,53.4092,53.5921,53.1713,53.5189,83999.0
2020-02-26 11:00:00,58.5,58.58,58.32,58.46,42114.0,53.5189,53.5921,53.3543,53.4824,42114.0
2020-02-26 11:30:00,58.42,58.57,58.06,58.18,77131.0,53.4458,53.583,53.1164,53.2262,77131.0
2020-02-26 12:00:00,58.18,58.27,57.77,57.9,114337.0,53.2262,53.3085,52.8511,52.97,114337.0
2020-02-26 12:30:00,57.94,58.13,57.78,57.88,43833.0,53.0066,53.1805,52.8603,52.9517,43833.0
2020-02-26 13:00:00,57.89,57.94,57.64,57.85,52742.0,52.9609,53.0066,52.7322,52.9243,52742.0
2020-02-26 13:30:00,57.82,57.83,57.11,57.18,47908.0,52.8968,52.906,52.2473,52.3113,47908.0
2020-02-26 14:00:00,57.21,57.56,57.11,57.5,47151.0,52.3388,52.659,52.2473,52.6041,47151.0
2020-02-26 14:30:00,57.47,57.65,57.19,57.25,46662.0,52.5766,52.7413,52.3205,52.3754,46662.0
2020-02-26 15:00:00,57.23,57.59,57.13,57.19,64149.0,52.3571,52.6864,52.2656,52.3205,64149.0
2020-02-26 15:30:00,57.21,57.68,57.13,57.25,456891.0,52.3388,52.7688,52.2656,52.3754,456891.0
2020-02-27 09:30:00,55.63,55.72,54.99,55.41,172339.0,51.0316,51.1142,50.4445,50.8298,172339.0
2020-02-27 10:00:00,55.41,55.59,55.17,55.18,120220.0,50.8298,50.9949,50.6096,50.6188,120220.0
2020-02-27 10:30:00,55.18,55.58,54.9,55.57,151606.0,50.6188,50.9857,50.362,50.9766,151606.0
2020-02-27 11:00:00,55.58,55.87,55.48,55.7,234496.0,50.9857,51.2518,50.894,51.0958,234496.0
2020-02-27 11:30:00,55.71,56.2,55.66,56.2,243589.0,51.105,51.5545,51.0591,51.5545,243589.0
2020-02-27 12:00:00,56.2,56.84,56.12,56.69,70713.0,51.5545,52.1416,51.4811,52.004,70713.0
2020-02-27 12:30:00,56.69,57.16,56.69,56.78,76643.0,52.004,52.4351,52.004,52.0866,76643.0
2020-02-27 13:00:00,56.76,56.98,56.62,56.78,184940.0,52.0682,52.27,51.9398,52.0866,184940.0
2020-02-27 13:30:00,56.79,56.85,55.99,56.16,248518.0,52.0957,52.1508,51.3619,51.5178,248518.0
2020-02-27 14:00:00,56.12,56.39,55.72,56.27,192733.0,51.4811,51.7288,51.1142,51.6187,192733.0
2020-02-27 14:30:00,56.26,56.61,56.05,56.23,138236.0,51.6095,51.9306,51.4169,51.582,138236.0
2020-02-27 15:00:00,56.22,56.39,56.03,56.06,133745.0,51.5728,51.7288,51.3985,51.4261,133745.0
2020-02-27 15:30:00,56.06,56.2,55.17,55.21,366054.0,51.4261,51.5545,50.6096,50.6463,366054.0
2020-02-28 09:30:00,53.36,54.32,52.87,53.0,207279.0,48.9493,49.8299,48.4998,48.619,207279.0
2020-02-28 10:00:00,52.99,53.22,52.55,52.78,245892.0,48.6098,48.8208,48.2062,48.4172,245892.0
2020-02-28 10:30:00,52.78,53.13,52.57,52.97,159832.0,48.4172,48.7383,48.2246,48.5915,159832.0
2020-02-28 11:00:00,52.93,52.94,52.4,52.79,216628.0,48.5548,48.564,48.0686,48.4264,216628.0
2020-02-28 11:30:00,52.8,53.29,52.61,52.94,197629.0,48.4355,48.885,48.2612,48.564,197629.0
2020-02-28 12:00:00,52.98,53.14,52.53,53.14,111747.0,48.6007,48.7474,48.1879,48.7474,111747.0
2020-02-28 12:30:00,53.16,53.73,53.0,53.66,184858.0,48.7658,49.2887,48.619,49.2245,184858.0
2020-02-28 13:00:00,53.67,53.69,53.13,53.26,109929.0,49.2336,49.252,48.7383,48.8575,109929.0
2020-02-28 13:30:00,53.22,53.22,52.61,52.88,68400.0,48.8208,48.8208,48.2612,48.5089,68400.0
2020-02-28 14:00:00,52.88,52.96,52.48,52.87,73274.0,48.5089,48.5823,48.142,48.4998,73274.0
2020-02-28 14:30:00,52.9,53.36,52.67,52.77,89053.0,48.5273,48.9493,48.3163,48.408,89053.0
2020-02-28 15:00:00,52.77,52.93,52.29,52.29,159716.0,48.408,48.5548,47.9677,47.9677,159716.0
2020-02-28 15:30:00,52.29,52.81,51.94,52.75,468558.0,47.9677,48.4447,47.6466,48.3897,468558.0
2020-03-02 09:30:00,52.87,53.13,52.5,52.83,261240.0,48.4998,48.7383,48.1603,48.4631,261240.0
2020-03-02 10:00:00,52.86,53.3,52.56,53.2,262480.0,48.4906,48.8942,48.2154,48.8025,262480.0
2020-03-02 10:30:00,53.25,53.81,53.03,53.45,133798.0,48.8483,49.3621,48.6465,49.0318,133798.0
2020-03-02 11:00:00,53.45,53.93,53.2,53.78,119404.0,49.0318,49.4721,48.8025,49.3345,119404.0
2020-03-02 11:30:00,53.79,54.35,53.71,54.27,79132.0,49.3437,49.8574,49.2703,49.784,79132.0
2020-03-02 12:00:00,54.3,54.38,54.01,54.15,64884.0,49.8116,49.8849,49.5455,49.6739,64884.0
2020-03-02 12:30:00,54.18,54.55,54.07,54.52,85922.0,49.7015,50.0409,49.6006,50.0134,85922.0
2020-03-02 13:00:00,54.53,54.59,54.12,54.17,80697.0,50.0225,50.0776,49.6464,49.6923,80697.0
2020-03-02 13:30:00,54.19,54.34,54.05,54.28,45547.0,49.7106,49.8482,49.5822,49.7932,45547.0
2020-03-02 14:00:00,54.29,54.46,54.18,54.23,44112.0,49.8024,49.9583,49.7015,49.7473,44112.0
2020-03-02 14:30:00,54.25,54.3,53.76,53.94,119153.0,49.7657,49.8116,49.3162,49.4813,119153.0
2020-03-02 15:00:00,53.95,54.5,53.95,54.44,117998.0,49.4905,49.995,49.4905,49.94,117998.0
2020-03-02 15:30:00,54.47,55.84,54.45,55.81,428306.0,49.9675,51.2243,49.9492,51.1967,428306.0
2020-03-03 09:30:00,55.35,55.35,54.61,54.89,355318.0,50.7748,50.7748,50.0959,50.3528,355318.0
2020-03-03 10:00:00,54.91,56.36,54.62,55.1,230850.0,50.3711,51.7013,50.1051,50.5454,230850.0
2020-03-03 10:30:00,55.11,55.42,54.76,55.42,93801.0,50.5546,50.839,50.2335,50.839,93801.0
2020-03-03 11:00:00,55.33,55.45,54.02,54.2,191709.0,50.7564,50.8665,49.5547,49.7198,191709.0
2020-03-03 11:30:00,54.19,54.91,54.1,54.9,88668.0,49.7106,50.3711,49.6281,50.362,88668.0
2020-03-03 12:00:00,54.88,55.08,54.39,54.44,47016.0,50.3436,50.5271,49.8941,49.94,47016.0
2020-03-03 12:30:00,54.48,54.76,54.31,54.47,71824.0,49.9767,50.2335,49.8207,49.9675,71824.0
2020-03-03 13:00:00,54.41,54.49,54.07,54.37,119264.0,49.9125,49.9858,49.6006,49.8758,119264.0
2020-03-03 13:30:00,54.36,54.52,54.02,54.08,88341.0,49.8666,50.0134,49.5547,49.6097,88341.0
2020-03-03 14:00:00,54.1,54.25,53.69,54.16,115547.0,49.6281,49.7657,49.252,49.6831,115547.0
2020-03-03 14:30:00,54.15,54.44,53.72,54.31,130458.0,49.6739,49.94,49.2795,49.8207,130458.0
2020-03-03 15:00:00,54.31,54.86,54.21,54.81,140324.0,49.8207,50.3253,49.729,50.2794,140324.0
2020-03-03 15:30:00,54.83,54.83,53.79,53.95,308345.0,50.2977,50.2977,49.3437,49.4905,308345.0
2020-03-04 09:30:00,55.13,55.13,54.08,54.36,303256.0,50.5729,50.5729,49.6097,49.8666,303256.0
2020-03-04 10:00:00,54.39,55.06,54.16,54.91,168258.0,49.8941,50.5087,49.6831,50.3711,168258.0
2020-03-04 10:30:00,54.86,54.89,54.18,54.45,77862.0,50.3253,50.3528,49.7015,49.9492,77862.0
2020-03-04 11:00:00,54.43,54.78,54.31,54.78,73718.0,49.9308,50.2519,49.8207,50.2519,73718.0
2020-03-04 11:30:00,54.81,54.87,54.5,54.62,45829.0,50.2794,50.3344,49.995,50.1051,45829.0
2020-03-04 12:00:00,54.64,54.74,54.43,54.61,61503.0,50.1234,50.2152,49.9308,50.0959,61503.0
2020-03-04 12:30:00,54.6,54.64,54.49,54.6,36592.0,50.0868,50.1234,49.9858,50.0868,36592.0
2020-03-04 13:00:00,54.62,55.0,54.6,54.99,59858.0,50.1051,50.4537,50.0868,50.4445,59858.0
2020-03-04 13:30:00,55.01,55.14,54.86,54.96,73186.0,50.4629,50.5821,50.3253,50.417,73186.0
2020-03-04 14:00:00,54.96,55.1,54.87,55.09,119325.0,50.417,50.5454,50.3344,50.5362,119325.0
2020-03-04 14:30:00,55.09,55.5,55.09,55.46,100303.0,50.5362,50.9124,50.5362,50.8757,100303.0
2020-03-04 15:00:00,55.45,55.56,55.25,55.56,82407.0,50.8665,50.9674,50.683,50.9674,82407.0
2020-03-04 15:30:00,55.58,55.81,55.36,55.46,343159.0,50.9857,51.1967,50.7839,50.8757,343159.0
2020-03-05 09:30:00,53.35,54.25,53.26,53.5,163283.0,48.9401,49.7657,48.8575,49.0777,163283.0
2020-03-05 10:00:00,53.51,54.22,53.4,53.9,163976.0,49.0869,49.7382,48.9859,49.4446,163976.0
2020-03-05 10:30:00,53.9,54.17,53.75,54.02,100532.0,49.4446,49.6923,49.307,49.5547,100532.0
2020-03-05 11:00:00,53.99,54.5,53.99,54.2,64079.0,49.5272,49.995,49.5272,49.7198,64079.0
2020-03-05 11:30:00,54.19,54.23,53.51,53.61,48022.0,49.7106,49.7473,49.0869,49.1786,48022.0
2020-03-05 12:00:00,53.59,53.75,53.52,53.7,60430.0,49.1602,49.307,49.096,49.2611,60430.0
2020-03-05 12:30:00,53.7,53.82,53.27,53.4,104527.0,49.2611,49.3712,48.8667,48.9859,104527.0
2020-03-05 13:00:00,53.41,53.55,53.09,53.29,58114.0,48.9951,49.1235,48.7016,48.885,58114.0
2020-03-05 13:30:00,53.29,53.48,52.98,53.11,105198.0,48.885,49.0593,48.6007,48.7199,105198.0
2020-03-05 14:00:00,53.1,53.17,52.67,52.74,126680.0,48.7107,48.775,48.3163,48.3805,126680.0
2020-03-05 14:30:00,52.74,53.1,52.74,52.96,91432.0,48.3805,48.7107,48.3805,48.5823,91432.0
2020-03-05 15:00:00,52.96,53.12,52.67,53.02,221820.0,48.5823,48.7291,48.3163,48.6374,221820.0
2020-03-05 15:30:00,53.02,53.39,52.88,53.33,334750.0,48.6374,48.9768,48.5089,48.9217,334750.0
2020-03-06 09:30:00,51.28,52.31,50.83,52.01,185908.0,47.0412,47.986,46.6284,47.7108,185908.0
2020-03-06 10:00:00,52.1,52.54,51.75,52.52,177989.0,47.7934,48.197,47.4723,48.1787,177989.0
2020-03-06 10:30:00,52.54,52.83,52.36,52.58,114790.0,48.197,48.4631,48.0319,48.2337,114790.0
2020-03-06 11:00:00,52.61,52.61,51.68,51.79,108813.0,48.2612,48.2612,47.4081,47.509,108813.0
2020-03-06 11:30:00,51.81,51.97,51.69,51.95,131227.0,47.5274,47.6741,47.4173,47.6558,131227.0
2020-03-06 12:00:00,52.0,52.0,51.48,51.56,72405.0,47.7017,47.7017,47.2247,47.298,72405.0
2020-03-06 12:30:00,51.55,52.04,51.55,51.7,71532.0,47.2889,47.7384,47.2889,47.4265,71532.0
2020-03-06 13:00:00,51.71,51.97,51.58,51.63,80073.0,47.4356,47.6741,47.3164,47.3623,80073.0
2020-03-06 13:30:00,51.62,51.8,51.19,51.35,91161.0,47.3531,47.5182,46.9586,47.1054,91161.0
2020-03-06 14:00:00,51.38,51.74,51.23,51.58,180915.0,47.1329,47.4632,46.9953,47.3164,180915.0
2020-03-06 14:30:00,51.59,51.61,50.98,51.09,176165.0,47.3256,47.3439,46.766,46.8669,176165.0
2020-03-06 15:00:00,51.06,51.47,50.84,51.33,205678.0,46.8394,47.2155,46.6376,47.0871,205678.0
2020-03-06 15:30:00,51.31,52.36,51.3,52.08,432429.0,47.0687,48.0319,47.0595,47.7751,432429.0
2020-03-09 09:30:00,47.29,49.56,44.85,49.31,183957.0,43.381,45.4634,41.1427,45.234,183957.0
2020-03-09 10:00:00,49.31,49.5,48.79,48.94,263644.0,45.234,45.4083,44.757,44.8946,263644.0
2020-03-09 10:30:00,48.94,49.04,48.5,48.57,186102.0,44.8946,44.9863,44.491,44.5552,186102.0
2020-03-09 11:00:00,48.57,48.57,47.93,47.95,333744.0,44.5552,44.5552,43.9681,43.9864,333744.0
2020-03-09 11:30:00,47.88,48.05,47.65,47.91,199179.0,43.9222,44.0782,43.7112,43.9497,199179.0
2020-03-09 12:00:00,47.91,47.93,47.63,47.83,166270.0,43.9497,43.9681,43.6929,43.8764,166270.0
2020-03-09 12:30:00,47.82,47.83,47.09,47.1,185005.0,43.8672,43.8764,43.1975,43.2067,185005.0
2020-03-09 13:00:00,47.1,47.36,47.01,47.27,188097.0,43.2067,43.4452,43.1241,43.3627,188097.0
2020-03-09 13:30:00,47.28,47.28,46.95,46.95,134774.0,43.3718,43.3718,43.0691,43.0691,134774.0
2020-03-09 14:00:00,46.96,46.96,46.24,46.49,187234.0,43.0783,43.0783,42.4178,42.6471,187234.0
2020-03-09 14:30:00,46.5,46.5,45.48,45.78,341255.0,42.6563,42.6563,41.7206,41.9958,341255.0
2020-03-09 15:00:00,45.78,46.8,45.77,46.79,256563.0,41.9958,42.9315,41.9866,42.9223,256563.0
2020-03-09 15:30:00,46.79,47.65,46.78,47.22,645544.0,42.9223,43.7112,42.9132,43.3168,645544.0
2020-03-10 09:30:00,49.42,49.61,47.97,48.66,184124.0,45.3349,45.5092,44.0048,44.6378,184124.0
2020-03-10 10:00:00,48.66,48.92,47.95,48.2,244906.0,44.6378,44.8763,43.9864,44.2158,244906.0
2020-03-10 10:30:00,48.2,48.26,47.81,47.82,156915.0,44.2158,44.2708,43.858,43.8672,156915.0
2020-03-10 11:00:00,47.82,47.88,47.23,47.23,121415.0,43.8672,43.9222,43.326,43.326,121415.0
2020-03-10 11:30:00,47.23,47.39,46.93,47.05,170495.0,43.326,43.4727,43.0508,43.1608,170495.0
2020-03-10 12:00:00,47.06,47.86,47.05,47.67,105103.0,43.17,43.9039,43.1608,43.7296,105103.0
2020-03-10 12:30:00,47.65,47.65,47.25,47.53,79685.0,43.7112,43.7112,43.3443,43.6012,79685.0
2020-03-10 13:00:00,47.53,47.9,47.36,47.88,94945.0,43.6012,43.9406,43.4452,43.9222,94945.0
2020-03-10 13:30:00,47.88,48.06,47.38,47.42,113083.0,43.9222,44.0874,43.4636,43.5003,113083.0
2020-03-10 14:00:00,47.42,47.78,47.23,47.7,121858.0,43.5003,43.8305,43.326,43.7571,121858.0
2020-03-10 14:30:00,47.72,48.49,47.62,48.04,227338.0,43.7755,44.4818,43.6837,44.069,227338.0
2020-03-10 15:00:00,48.08,48.41,47.94,48.25,257918.0,44.1057,44.4084,43.9773,44.2616,257918.0
2020-03-10 15:30:00,48.25,48.86,48.13,48.86,398336.0,44.2616,44.8212,44.1516,44.8212,398336.0
2020-03-11 09:30:00,47.42,47.53,46.5,46.69,162210.0,43.5003,43.6012,42.6563,42.8306,162210.0
2020-03-11 10:00:00,46.69,47.03,46.2,46.3,147744.0,42.8306,43.1425,42.3811,42.4728,147744.0
2020-03-11 10:30:00,46.3,46.89,46.11,46.48,161936.0,42.4728,43.0141,42.2985,42.638,161936.0
2020-03-11 11:00:00,46.49,46.6,45.84,46.11,128190.0,42.6471,42.748,42.0509,42.2985,128190.0
2020-03-11 11:30:00,46.14,46.54,45.92,46.32,173863.0,42.3261,42.693,42.1242,42.4912,173863.0
2020-03-11 12:00:00,46.28,47.25,46.13,46.45,184864.0,42.4545,43.3443,42.3169,42.6104,184864.0
2020-03-11 12:30:00,46.45,46.5,45.7,46.13,141614.0,42.6104,42.6563,41.9224,42.3169,141614.0
2020-03-11 13:00:00,46.14,46.5,45.88,46.46,176297.0,42.3261,42.6563,42.0875,42.6196,176297.0
2020-03-11 13:30:00,46.46,46.59,45.86,45.92,168674.0,42.6196,42.7389,42.0692,42.1242,168674.0
2020-03-11 14:00:00,45.95,46.09,45.54,45.63,119559.0,42.1518,42.2802,41.7757,41.8582,119559.0
2020-03-11 14:30:00,45.64,45.94,45.46,45.62,128483.0,41.8674,42.1426,41.7023,41.849,128483.0
2020-03-11 15:00:00,45.63,45.66,44.96,45.61,291151.0,41.8582,41.8857,41.2436,41.8399,291151.0
2020-03-11 15:30:00,45.61,46.23,45.51,45.8,675572.0,41.8399,42.4086,41.7481,42.0142,675572.0
2020-03-12 09:30:00,42.39,42.51,38.47,42.37,83085.0,38.886,38.9961,35.2901,38.8677,83085.0
2020-03-12 10:00:00,42.38,43.21,41.45,42.7,426745.0,38.8769,39.6383,38.0237,39.1704,426745.0
2020-03-12 10:30:00,42.7,43.03,42.02,42.04,435684.0,39.1704,39.4731,38.5466,38.565,435684.0
2020-03-12 11:00:00,42.04,42.04,40.78,41.31,231877.0,38.565,38.565,37.4091,37.8953,231877.0
2020-03-12 11:30:00,41.32,41.36,40.7,40.73,246182.0,37.9045,37.9412,37.3357,37.3632,246182.0
2020-03-12 12:00:00,40.72,41.27,40.65,41.03,218566.0,37.3541,37.8586,37.2899,37.6385,218566.0
2020-03-12 12:30:00,41.03,42.38,40.61,42.22,202518.0,37.6385,38.8769,37.2532,38.7301,202518.0
2020-03-12 13:00:00,42.22,43.26,41.29,41.69,231578.0,38.7301,39.6841,37.877,38.2439,231578.0
2020-03-12 13:30:00,41.63,41.79,40.52,40.77,178170.0,38.1889,38.3356,37.1706,37.3999,178170.0
2020-03-12 14:00:00,40.77,40.83,40.08,40.4,275372.0,37.3999,37.455,36.767,37.0605,275372.0
2020-03-12 14:30:00,40.37,40.9,40.12,40.42,266324.0,37.033,37.5192,36.8037,37.0789,266324.0
2020-03-12 15:00:00,40.42,40.67,40.38,40.46,231099.0,37.0789,37.3082,37.0422,37.1156,231099.0
2020-03-12 15:30:00,40.45,40.78,40.43,40.55,486040.0,37.1064,37.4091,37.088,37.1981,486040.0
2020-03-13 09:30:00,43.15,44.05,41.81,41.91,237539.0,39.5832,40.4088,38.354,38.4457,237539.0
2020-03-13 10:00:00,41.92,42.87,41.58,42.72,264315.0,38.4549,39.3264,38.143,39.1888,264315.0
2020-03-13 10:30:00,42.74,42.83,41.64,41.74,155005.0,39.2071,39.2897,38.198,38.2898,155005.0
2020-03-13 11:00:00,41.73,42.26,41.6,41.62,169904.0,38.2806,38.7668,38.1613,38.1797,169904.0
2020-03-13 11:30:00,41.62,41.7,40.64,41.61,162005.0,38.1797,38.2531,37.2807,38.1705,162005.0
2020-03-13 12:00:00,41.63,41.91,41.46,41.84,154976.0,38.1889,38.4457,38.0329,38.3815,154976.0
2020-03-13 12:30:00,41.84,42.98,41.8,42.72,128658.0,38.3815,39.4273,38.3448,39.1888,128658.0
2020-03-13 13:00:00,42.69,43.5,42.21,43.48,129328.0,39.1612,39.9043,38.7209,39.8859,129328.0
2020-03-13 13:30:00,43.46,43.9,43.45,43.66,149360.0,39.8676,40.2712,39.8584,40.0511,149360.0
2020-03-13 14:00:00,43.62,43.63,43.02,43.14,121895.0,40.0144,40.0235,39.464,39.574,121895.0
2020-03-13 14:30:00,43.14,43.27,42.86,42.94,186964.0,39.574,39.6933,39.3172,39.3906,186964.0
2020-03-13 15:00:00,42.93,43.34,42.65,42.88,269273.0,39.3814,39.7575,39.1245,39.3355,269273.0
2020-03-13 15:30:00,42.85,44.16,42.35,44.06,609719.0,39.308,40.5097,38.8493,40.418,609719.0
2020-03-16 09:30:00,38.01,39.49,38.0,39.31,33473.0,34.8681,36.2257,34.8589,36.0606,33473.0
2020-03-16 10:00:00,39.31,40.24,39.27,39.79,302828.0,36.0606,36.9138,36.0239,36.501,302828.0
2020-03-16 10:30:00,39.83,40.45,39.75,40.05,340774.0,36.5376,37.1064,36.4643,36.7395,340774.0
2020-03-16 11:00:00,40.04,40.74,39.55,40.54,168271.0,36.7303,37.3724,36.2808,37.189,168271.0
2020-03-16 11:30:00,40.55,40.64,39.76,39.91,141387.0,37.1981,37.2807,36.4734,36.611,141387.0
2020-03-16 12:00:00,39.91,40.38,39.64,39.99,148016.0,36.611,37.0422,36.3633,36.6844,148016.0
2020-03-16 12:30:00,39.98,40.56,39.98,40.17,130528.0,36.6752,37.2073,36.6752,36.8495,130528.0
2020-03-16 13:00:00,40.17,40.75,40.05,40.67,136460.0,36.8495,37.3816,36.7395,37.3082,136460.0
2020-03-16 13:30:00,40.66,40.72,40.1,40.14,158061.0,37.299,37.3541,36.7853,36.822,158061.0
2020-03-16 14:00:00,40.14,40.34,39.91,40.22,174857.0,36.822,37.0055,36.611,36.8954,174857.0
2020-03-16 14:30:00,40.22,40.83,40.17,40.81,243196.0,36.8954,37.455,36.8495,37.4366,243196.0
2020-03-16 15:00:00,40.8,41.22,40.79,41.13,175588.0,37.4275,37.8127,37.4183,37.7302,175588.0
2020-03-16 15:30:00,41.14,41.14,39.15,39.16,577769.0,37.7394,37.7394,35.9139,35.923,577769.0
2020-03-17 09:30:00,39.96,40.02,37.6,37.61,159848.0,36.6569,36.7119,34.492,34.5011,159848.0
2020-03-17 10:00:00,37.61,38.55,37.14,38.51,249298.0,34.5011,35.3634,34.07,35.3268,249298.0
2020-03-17 10:30:00,38.55,38.99,38.41,38.59,160792.0,35.3634,35.7671,35.235,35.4001,160792.0
2020-03-17 11:00:00,38.59,39.92,38.59,39.78,137190.0,35.4001,36.6202,35.4001,36.4918,137190.0
2020-03-17 11:30:00,39.66,40.06,39.29,39.89,124350.0,36.3817,36.7486,36.0423,36.5927,124350.0
2020-03-17 12:00:00,39.9,40.89,39.77,40.62,201654.0,36.6019,37.51,36.4826,37.2623,201654.0
2020-03-17 12:30:00,40.61,40.64,39.5,39.63,164550.0,37.2532,37.2807,36.2349,36.3542,164550.0
2020-03-17 13:00:00,39.64,39.81,39.13,39.2,114946.0,36.3633,36.5193,35.8955,35.9597,114946.0
2020-03-17 13:30:00,39.21,39.89,38.95,39.66,158011.0,35.9689,36.5927,35.7304,36.3817,158011.0
2020-03-17 14:00:00,39.64,39.84,39.1,39.28,188863.0,36.3633,36.5468,35.868,36.0331,188863.0
2020-03-17 14:30:00,39.31,39.47,38.73,39.08,258201.0,36.0606,36.2074,35.5286,35.8496,258201.0
2020-03-17 15:00:00,39.08,39.11,38.04,38.08,304903.0,35.8496,35.8772,34.8956,34.9323,304903.0
2020-03-17 15:30:00,38.08,39.02,38.07,38.45,621147.0,34.9323,35.7946,34.9231,35.2717,621147.0
2020-03-18 09:30:00,35.82,36.18,35.06,35.7,267423.0,32.8591,33.1894,32.1619,32.749,267423.0
2020-03-18 10:00:00,35.65,36.35,35.54,35.94,156410.0,32.7032,33.3453,32.6023,32.9692,156410.0
2020-03-18 10:30:00,35.96,36.02,34.31,34.35,196675.0,32.9875,33.0426,31.4739,31.5106,196675.0
2020-03-18 11:00:00,34.35,34.62,33.52,33.7,174620.0,31.5106,31.7583,30.7492,30.9144,174620.0
2020-03-18 11:30:00,33.76,34.29,33.51,34.11,154014.0,30.9694,31.4556,30.7401,31.2905,154014.0
2020-03-18 12:00:00,34.11,34.11,33.37,33.45,210137.0,31.2905,31.2905,30.6116,30.685,210137.0
2020-03-18 12:30:00,33.47,33.58,32.41,32.44,123994.0,30.7034,30.8043,29.731,29.7585,123994.0
2020-03-18 13:00:00,32.11,32.43,31.25,31.33,91716.0,29.4558,29.7493,28.6669,28.7403,91716.0
2020-03-18 13:30:00,31.3,31.3,30.04,30.61,235427.0,28.7127,28.7127,27.5569,28.0798,235427.0
2020-03-18 14:00:00,30.61,31.27,30.57,31.2,124397.0,28.0798,28.6852,28.0431,28.621,124397.0
2020-03-18 14:30:00,31.21,32.79,31.16,32.72,266257.0,28.6302,30.0796,28.5843,30.0154,266257.0
2020-03-18 15:00:00,32.69,34.0,32.39,33.48,230980.0,29.9878,31.1896,29.7126,30.7125,230980.0
2020-03-18 15:30:00,33.49,35.83,33.49,35.37,955070.0,30.7217,32.8683,30.7217,32.4463,955070.0
2020-03-19 09:30:00,34.89,35.31,33.16,35.04,207339.0,32.006,32.3913,30.419,32.1436,207339.0
2020-03-19 10:00:00,35.1,35.1,34.2,34.47,137505.0,32.1986,32.1986,31.373,31.6207,137505.0
2020-03-19 10:30:00,34.52,35.03,32.99,33.05,93861.0,31.6666,32.1344,30.263,30.3181,93861.0
2020-03-19 11:00:00,33.05,33.9,32.98,33.9,111959.0,30.3181,31.0978,30.2539,31.0978,111959.0
2020-03-19 11:30:00,33.97,34.76,33.6,34.3,109464.0,31.162,31.8867,30.8226,31.4648,109464.0
2020-03-19 12:00:00,34.29,34.9,34.27,34.82,217877.0,31.4556,32.0152,31.4372,31.9418,217877.0
2020-03-19 12:30:00,34.79,35.54,34.49,34.79,174194.0,31.9143,32.6023,31.639,31.9143,174194.0
2020-03-19 13:00:00,34.82,34.86,34.32,34.34,63242.0,31.9418,31.9785,31.4831,31.5014,63242.0
2020-03-19 13:30:00,34.31,34.66,33.99,34.25,75019.0,31.4739,31.795,31.1804,31.4189,75019.0
2020-03-19 14:00:00,34.27,34.75,34.2,34.43,118441.0,31.4372,31.8776,31.373,31.584,118441.0
2020-03-19 14:30:00,34.43,34.86,34.27,34.34,99693.0,31.584,31.9785,31.4372,31.5014,99693.0
2020-03-19 15:00:00,34.33,34.64,33.95,34.44,150317.0,31.4923,31.7767,31.1437,31.5932,150317.0
2020-03-19 15:30:00,34.41,34.51,33.54,33.63,396269.0,31.5657,31.6574,30.7676,30.8501,396269.0
2020-03-20 09:30:00,34.18,34.46,31.07,32.82,181776.0,31.3547,31.6115,28.5017,30.1071,181776.0
2020-03-20 10:00:00,32.84,33.31,32.35,33.0,179097.0,30.1254,30.5566,29.6759,30.2722,179097.0
2020-03-20 10:30:00,33.1,33.93,33.04,33.64,131252.0,30.3639,31.1253,30.3089,30.8593,131252.0
2020-03-20 11:00:00,33.65,33.76,32.3,32.66,135011.0,30.8685,30.9694,29.6301,29.9603,135011.0
2020-03-20 11:30:00,32.58,32.71,32.06,32.42,109856.0,29.8869,30.0062,29.4099,29.7402,109856.0
2020-03-20 12:00:00,32.36,32.51,31.63,32.15,190756.0,29.6851,29.8227,29.0155,29.4925,190756.0
2020-03-20 12:30:00,32.19,33.13,32.19,32.72,187392.0,29.5292,30.3915,29.5292,30.0154,187392.0
2020-03-20 13:00:00,32.65,33.34,32.0,32.32,82124.0,29.9511,30.5841,29.3549,29.6484,82124.0
2020-03-20 13:30:00,32.44,32.89,32.42,32.68,75600.0,29.7585,30.1713,29.7402,29.9787,75600.0
2020-03-20 14:00:00,32.69,32.76,32.25,32.27,113231.0,29.9878,30.0521,29.5842,29.6026,113231.0
2020-03-20 14:30:00,32.33,32.73,31.82,31.95,116457.0,29.6576,30.0245,29.1898,29.309,116457.0
2020-03-20 15:00:00,31.97,32.84,31.65,32.76,368695.0,29.3274,30.1254,29.0338,30.0521,368695.0
2020-03-20 15:30:00,32.79,33.05,31.77,31.91,608974.0,30.0796,30.3181,29.1439,29.2723,608974.0
2020-03-23 09:30:00,31.35,32.25,30.19,31.59,141207.0,28.7586,29.5842,27.6945,28.9788,141207.0
2020-03-23 10:00:00,31.59,31.68,30.62,30.79,77751.0,28.9788,29.0613,28.0889,28.2449,77751.0
2020-03-23 10:30:00,30.71,31.01,30.11,30.33,103343.0,28.1715,28.4467,27.6211,27.8229,103343.0
2020-03-23 11:00:00,30.26,30.49,29.83,29.87,189172.0,27.7587,27.9697,27.3642,27.4009,189172.0
2020-03-23 11:30:00,29.85,30.31,29.75,30.31,117023.0,27.3826,27.8046,27.2909,27.8046,117023.0
2020-03-23 12:00:00,30.31,31.0,30.06,30.5,133606.0,27.8046,28.4375,27.5752,27.9789,133606.0
2020-03-23 12:30:00,30.56,31.05,30.26,30.71,77729.0,28.0339,28.4834,27.7587,28.1715,77729.0
2020-03-23 13:00:00,30.78,31.1,30.18,30.56,70579.0,28.2357,28.5293,27.6853,28.0339,70579.0
2020-03-23 13:30:00,30.53,30.91,30.02,30.24,81283.0,28.0064,28.355,27.5385,27.7404,81283.0
2020-03-23 14:00:00,30.3,30.57,29.92,30.4,70160.0,27.7954,28.0431,27.4468,27.8871,70160.0
2020-03-23 14:30:00,30.43,30.86,30.06,30.26,68429.0,27.9146,28.3091,27.5752,27.7587,68429.0
2020-03-23 15:00:00,30.28,30.43,30.0,30.09,136232.0,27.777,27.9146,27.5202,27.6028,136232.0
2020-03-23 15:30:00,30.14,30.81,29.9,30.36,326790.0,27.6486,28.2632,27.4285,27.8504,326790.0
2020-03-24 09:30:00,32.21,33.12,31.68,32.88,152382.0,29.5475,30.3823,29.0613,30.1621,152382.0
2020-03-24 10:00:00,32.84,33.27,32.62,33.01,246773.0,30.1254,30.5199,29.9236,30.2814,246773.0
2020-03-24 10:30:00,33.01,33.21,32.73,32.99,278145.0,30.2814,30.4649,30.0245,30.263,278145.0
2020-03-24 11:00:00,33.03,33.58,33.03,33.26,180474.0,30.2997,30.8043,30.2997,30.5107,180474.0
2020-03-24 11:30:00,33.28,33.69,33.1,33.47,198892.0,30.5291,30.9052,30.3639,30.7034,198892.0
2020-03-24 12:00:00,33.47,34.13,33.18,34.13,177649.0,30.7034,31.3088,30.4373,31.3088,177649.0
2020-03-24 12:30:00,34.08,34.41,33.62,33.67,189902.0,31.2629,31.5657,30.841,30.8868,189902.0
2020-03-24 13:00:00,33.71,33.94,33.41,33.71,127539.0,30.9235,31.1345,30.6483,30.9235,127539.0
2020-03-24 13:30:00,33.72,34.12,33.41,33.79,107710.0,30.9327,31.2996,30.6483,30.9969,107710.0
2020-03-24 14:00:00,33.75,34.1,33.66,34.0,150468.0,30.9602,31.2813,30.8777,31.1896,150468.0
2020-03-24 14:30:00,33.98,34.38,33.72,34.38,137351.0,31.1712,31.5381,30.9327,31.5381,137351.0
2020-03-24 15:00:00,34.36,34.66,34.13,34.59,201975.0,31.5198,31.795,31.3088,31.7308,201975.0
2020-03-24 15:30:00,34.59,34.79,34.15,34.7,480159.0,31.7308,31.9143,31.3272,31.8317,480159.0
2020-03-25 09:30:00,35.68,36.54,34.83,35.22,98448.0,32.7307,33.5196,31.9509,32.3087,98448.0
2020-03-25 10:00:00,35.31,35.49,34.49,35.19,86615.0,32.3913,32.5564,31.639,32.2812,86615.0
2020-03-25 10:30:00,35.33,35.61,34.93,35.54,83725.0,32.4096,32.6665,32.0427,32.6023,83725.0
2020-03-25 11:00:00,35.53,36.61,35.44,36.52,254359.0,32.5931,33.5838,32.5105,33.5012,254359.0
2020-03-25 11:30:00,36.52,37.39,36.43,37.34,118761.0,33.5012,34.2993,33.4187,34.2535,118761.0
2020-03-25 12:00:00,37.38,38.28,37.31,38.17,289493.0,34.2902,35.1158,34.2259,35.0149,289493.0
2020-03-25 12:30:00,38.16,39.54,38.08,38.59,201742.0,35.0057,36.2716,34.9323,35.4001,201742.0
2020-03-25 13:00:00,38.62,39.3,38.46,39.02,232678.0,35.4277,36.0515,35.2809,35.7946,232678.0
2020-03-25 13:30:00,39.01,40.14,38.92,39.42,192766.0,35.7854,36.822,35.7029,36.1615,192766.0
2020-03-25 14:00:00,39.42,40.3,39.17,39.92,122334.0,36.1615,36.9688,35.9322,36.6202,122334.0
2020-03-25 14:30:00,39.97,40.48,39.4,40.12,133086.0,36.6661,37.1339,36.1432,36.8037,133086.0
2020-03-25 15:00:00,40.13,40.43,39.52,39.52,213159.0,36.8128,37.088,36.2533,36.2533,213159.0
2020-03-25 15:30:00,39.53,39.79,37.77,38.09,707917.0,36.2624,36.501,34.6479,34.9415,707917.0
2020-03-26 09:30:00,39.11,40.4,38.32,40.4,101832.0,35.8772,37.0605,35.1525,37.0605,101832.0
2020-03-26 10:00:00,40.22,41.25,39.87,40.63,172548.0,36.8954,37.8403,36.5743,37.2715,172548.0
2020-03-26 10:30:00,40.61,41.04,39.85,40.55,204453.0,37.2532,37.6476,36.556,37.1981,204453.0
2020-03-26 11:00:00,40.65,41.34,40.12,41.11,211298.0,37.2899,37.9228,36.8037,37.7118,211298.0
2020-03-26 11:30:00,41.2,41.69,40.84,41.06,88517.0,37.7944,38.2439,37.4642,37.666,88517.0
2020-03-26 12:00:00,41.17,41.32,40.39,40.71,98047.0,37.7669,37.9045,37.0514,37.3449,98047.0
2020-03-26 12:30:00,40.76,41.06,40.52,40.98,74493.0,37.3908,37.666,37.1706,37.5926,74493.0
2020-03-26 13:00:00,40.95,40.95,40.16,40.21,52947.0,37.5651,37.5651,36.8404,36.8862,52947.0
2020-03-26 13:30:00,40.21,40.79,39.94,40.36,69004.0,36.8862,37.4183,36.6386,37.0238,69004.0
2020-03-26 14:00:00,40.26,40.72,40.03,40.63,84371.0,36.9321,37.3541,36.7211,37.2715,84371.0
2020-03-26 14:30:00,40.58,41.03,40.58,40.79,54767.0,37.2256,37.6385,37.2256,37.4183,54767.0
2020-03-26 15:00:00,40.62,40.7,40.08,40.32,95237.0,37.2623,37.3357,36.767,36.9871,95237.0
2020-03-26 15:30:00,40.37,41.02,40.0,40.96,320838.0,37.033,37.6293,36.6936,37.5742,320838.0
2020-03-27 09:30:00,38.91,39.7,38.82,39.43,77396.0,35.6937,36.4184,35.6111,36.1707,77396.0
2020-03-27 10:00:00,39.55,39.81,39.26,39.55,74389.0,36.2808,36.5193,36.0148,36.2808,74389.0
2020-03-27 10:30:00,39.55,39.64,39.2,39.64,67586.0,36.2808,36.3633,35.9597,36.3633,67586.0
2020-03-27 11:00:00,39.59,40.13,39.51,39.79,72289.0,36.3175,36.8128,36.2441,36.501,72289.0
2020-03-27 11:30:00,39.8,40.18,39.37,39.46,49263.0,36.5101,36.8587,36.1157,36.1982,49263.0
2020-03-27 12:00:00,39.47,39.54,38.93,39.5,88325.0,36.2074,36.2716,35.712,36.2349,88325.0
2020-03-27 12:30:00,39.45,39.71,39.38,39.66,56909.0,36.1891,36.4276,36.1248,36.3817,56909.0
2020-03-27 13:00:00,39.61,39.78,39.38,39.49,52796.0,36.3358,36.4918,36.1248,36.2257,52796.0
2020-03-27 13:30:00,39.53,40.15,39.49,39.79,50059.0,36.2624,36.8312,36.2257,36.501,50059.0
2020-03-27 14:00:00,39.8,39.9,39.64,39.77,50641.0,36.5101,36.6019,36.3633,36.4826,50641.0
2020-03-27 14:30:00,39.8,40.15,39.73,40.12,66034.0,36.5101,36.8312,36.4459,36.8037,66034.0
2020-03-27 15:00:00,40.12,40.7,39.95,40.45,83587.0,36.8037,37.3357,36.6477,37.1064,83587.0
2020-03-27 15:30:00,40.45,40.58,39.33,39.62,269554.0,37.1064,37.2256,36.079,36.345,269554.0
2020-03-30 09:30:00,39.44,40.52,38.13,39.26,50142.0,36.1799,37.1706,34.9782,36.0148,50142.0
2020-03-30 10:00:00,39.23,39.73,39.11,39.55,37506.0,35.9872,36.4459,35.8772,36.2808,37506.0
2020-03-30 10:30:00,39.55,40.0,39.41,39.73,28208.0,36.2808,36.6936,36.1524,36.4459,28208.0
2020-03-30 11:00:00,39.72,40.37,39.64,40.25,28638.0,36.4367,37.033,36.3633,36.9229,28638.0
2020-03-30 11:30:00,40.15,40.44,40.07,40.15,37530.0,36.8312,37.0972,36.7578,36.8312,37530.0
2020-03-30 12:00:00,40.15,40.47,40.09,40.4,37934.0,36.8312,37.1247,36.7762,37.0605,37934.0
2020-03-30 12:30:00,40.32,40.61,40.24,40.54,19662.0,36.9871,37.2532,36.9138,37.189,19662.0
2020-03-30 13:00:00,40.46,41.0,40.38,40.9,56503.0,37.1156,37.6109,37.0422,37.5192,56503.0
2020-03-30 13:30:00,40.92,41.14,40.68,40.98,36073.0,37.5375,37.7394,37.3174,37.5926,36073.0
2020-03-30 14:00:00,40.99,41.03,40.55,40.83,106961.0,37.6018,37.6385,37.1981,37.455,106961.0
2020-03-30 14:30:00,40.76,41.29,40.74,41.14,84022.0,37.3908,37.877,37.3724,37.7394,84022.0
2020-03-30 15:00:00,41.13,41.36,40.76,40.8,150443.0,37.7302,37.9412,37.3908,37.4275,150443.0
2020-03-30 15:30:00,40.82,41.77,40.82,41.47,355501.0,37.4458,38.3173,37.4458,38.0421,355501.0
2020-03-31 09:30:00,41.24,41.56,40.4,40.85,37000.0,37.8311,38.1246,37.0605,37.4733,37000.0
2020-03-31 10:00:00,40.93,41.44,40.87,41.02,33015.0,37.5467,38.0146,37.4917,37.6293,33015.0
2020-03-31 10:30:00,41.07,41.69,40.92,41.43,101371.0,37.6751,38.2439,37.5375,38.0054,101371.0
2020-03-31 11:00:00,41.37,41.49,41.02,41.28,83387.0,37.9503,38.0604,37.6293,37.8678,83387.0
2020-03-31 11:30:00,41.32,41.51,41.24,41.48,82583.0,37.9045,38.0788,37.8311,38.0513,82583.0
2020-03-31 12:00:00,41.48,41.7,41.16,41.27,57137.0,38.0513,38.2531,37.7577,37.8586,57137.0
2020-03-31 12:30:00,41.3,41.39,41.03,41.05,92733.0,37.8861,37.9687,37.6385,37.6568,92733.0
2020-03-31 13:00:00,41.05,41.1,40.37,40.38,132310.0,37.6568,37.7027,37.033,37.0422,132310.0
2020-03-31 13:30:00,40.33,40.81,40.27,40.63,64531.0,36.9963,37.4366,36.9413,37.2715,64531.0
2020-03-31 14:00:00,40.62,40.8,40.55,40.78,32265.0,37.2623,37.4275,37.1981,37.4091,32265.0
2020-03-31 14:30:00,40.75,40.87,40.62,40.68,53090.0,37.3816,37.4917,37.2623,37.3174,53090.0
2020-03-31 15:00:00,40.71,40.77,40.17,40.42,88596.0,37.3449,37.3999,36.8495,37.0789,88596.0
2020-03-31 15:30:00,40.45,41.37,40.24,40.54,286823.0,37.1064,37.9503,36.9138,37.189,286823.0
2020-04-01 09:30:00,38.63,38.87,38.28,38.85,91701.0,35.4368,35.657,35.1158,35.6387,91701.0
2020-04-01 10:00:00,38.82,38.96,38.49,38.65,47026.0,35.6111,35.7396,35.3084,35.4552,47026.0
2020-04-01 10:30:00,38.6,38.81,38.34,38.51,112441.0,35.4093,35.602,35.1708,35.3268,112441.0
2020-04-01 11:00:00,38.51,38.62,38.08,38.21,169827.0,35.3268,35.4277,34.9323,35.0516,169827.0
2020-04-01 11:30:00,38.2,38.31,37.7,38.03,159222.0,35.0424,35.1433,34.5837,34.8864,159222.0
2020-04-01 12:00:00,38.03,38.08,37.6,37.8,64762.0,34.8864,34.9323,34.492,34.6754,64762.0
2020-04-01 12:30:00,37.96,38.13,37.67,38.0,95771.0,34.8222,34.9782,34.5562,34.8589,95771.0
2020-04-01 13:00:00,37.96,38.3,37.75,38.19,60561.0,34.8222,35.1341,34.6296,35.0332,60561.0
2020-04-01 13:30:00,38.13,38.44,38.03,38.32,33297.0,34.9782,35.2625,34.8864,35.1525,33297.0
2020-04-01 14:00:00,38.31,38.42,38.12,38.25,23145.0,35.1433,35.2442,34.969,35.0882,23145.0
2020-04-01 14:30:00,38.24,38.27,37.83,37.84,138003.0,35.0791,35.1066,34.703,34.7121,138003.0
2020-04-01 15:00:00,37.86,38.01,37.77,37.84,63678.0,34.7305,34.8681,34.6479,34.7121,63678.0
2020-04-01 15:30:00,37.81,37.94,37.53,37.79,300989.0,34.6846,34.8039,34.4278,34.6663,300989.0
2020-04-02 09:30:00,37.21,38.1,36.96,38.1,49420.0,34.1342,34.9506,33.9049,34.9506,49420.0
2020-04-02 10:00:00,38.1,38.68,38.1,38.64,54297.0,34.9506,35.4827,34.9506,35.446,54297.0
2020-04-02 10:30:00,38.58,39.66,38.54,38.99,57700.0,35.391,36.3817,35.3543,35.7671,57700.0
2020-04-02 11:00:00,38.94,38.98,38.14,38.31,43478.0,35.7212,35.7579,34.9873,35.1433,43478.0
2020-04-02 11:30:00,38.27,38.43,37.91,38.07,69865.0,35.1066,35.2534,34.7764,34.9231,69865.0
2020-04-02 12:00:00,38.06,38.42,37.89,37.9,36131.0,34.914,35.2442,34.758,34.7672,36131.0
2020-04-02 12:30:00,37.91,38.11,37.7,37.86,80596.0,34.7764,34.9598,34.5837,34.7305,80596.0
2020-04-02 13:00:00,37.87,37.99,37.19,37.44,179249.0,34.7397,34.8497,34.1159,34.3452,179249.0
2020-04-02 13:30:00,37.5,37.78,37.29,37.39,344792.0,34.4002,34.6571,34.2076,34.2993,344792.0
2020-04-02 14:00:00,37.4,37.49,36.83,36.95,70754.0,34.3085,34.3911,33.7856,33.8957,70754.0
2020-04-02 14:30:00,36.94,37.52,36.81,37.45,68430.0,33.8865,34.4186,33.7673,34.3544,68430.0
2020-04-02 15:00:00,37.51,37.63,37.22,37.44,162645.0,34.4094,34.5195,34.1434,34.3452,162645.0
2020-04-02 15:30:00,37.45,37.88,37.19,37.47,295790.0,34.3544,34.7488,34.1159,34.3727,295790.0
2020-04-03 09:30:00,37.33,37.57,36.71,37.23,71978.0,34.2443,34.4645,33.6755,34.1526,71978.0
2020-04-03 10:00:00,37.2,37.34,36.6,36.7,67797.0,34.125,34.2535,33.5746,33.6664,67797.0
2020-04-03 10:30:00,36.73,36.91,36.6,36.81,59151.0,33.6939,33.859,33.5746,33.7673,59151.0
2020-04-03 11:00:00,36.85,37.0,36.51,36.66,51202.0,33.804,33.9416,33.4921,33.6297,51202.0
2020-04-03 11:30:00,36.67,36.91,36.47,36.57,37352.0,33.6389,33.859,33.4554,33.5471,37352.0
2020-04-03 12:00:00,36.57,36.65,36.34,36.65,53965.0,33.5471,33.6205,33.3361,33.6205,53965.0
2020-04-03 12:30:00,36.67,36.78,36.29,36.45,40370.0,33.6389,33.7398,33.2903,33.437,40370.0
2020-04-03 13:00:00,36.45,36.49,36.16,36.16,27630.0,33.437,33.4737,33.171,33.171,27630.0
2020-04-03 13:30:00,36.14,36.19,35.88,36.18,49235.0,33.1527,33.1985,32.9142,33.1894,49235.0
2020-04-03 14:00:00,36.19,36.26,35.99,36.19,38487.0,33.1985,33.2627,33.0151,33.1985,38487.0
2020-04-03 14:30:00,36.2,36.54,35.93,36.48,46798.0,33.2077,33.5196,32.96,33.4646,46798.0
2020-04-03 15:00:00,36.49,37.08,36.45,36.92,184016.0,33.4737,34.015,33.437,33.8682,184016.0
2020-04-03 15:30:00,36.91,37.13,36.6,36.97,354632.0,33.859,34.0608,33.5746,33.9141,354632.0
2020-04-06 09:30:00,39.12,40.21,38.81,39.93,149038.0,35.8863,36.8862,35.602,36.6294,149038.0
2020-04-06 10:00:00,39.96,40.18,39.68,39.78,292399.0,36.6569,36.8587,36.4,36.4918,292399.0
2020-04-06 10:30:00,39.81,39.81,39.18,39.49,144853.0,36.5193,36.5193,35.9414,36.2257,144853.0
2020-04-06 11:00:00,39.45,39.54,38.85,39.05,111418.0,36.1891,36.2716,35.6387,35.8221,111418.0
2020-04-06 11:30:00,39.09,39.9,39.09,39.83,44296.0,35.8588,36.6019,35.8588,36.5376,44296.0
2020-04-06 12:00:00,39.85,40.43,39.71,40.29,123425.0,36.556,37.088,36.4276,36.9596,123425.0
2020-04-06 12:30:00,40.29,40.36,40.06,40.24,32754.0,36.9596,37.0238,36.7486,36.9138,32754.0
2020-04-06 13:00:00,40.25,40.29,39.91,39.91,35341.0,36.9229,36.9596,36.611,36.611,35341.0
2020-04-06 13:30:00,39.95,40.35,39.78,40.28,37171.0,36.6477,37.0147,36.4918,36.9504,37171.0
2020-04-06 14:00:00,40.27,40.29,39.8,40.08,45204.0,36.9413,36.9596,36.5101,36.767,45204.0
2020-04-06 14:30:00,40.08,40.09,39.77,39.85,38701.0,36.767,36.7762,36.4826,36.556,38701.0
2020-04-06 15:00:00,39.85,40.19,39.69,40.03,99597.0,36.556,36.8679,36.4092,36.7211,99597.0
2020-04-06 15:30:00,40.03,40.32,39.81,40.12,269152.0,36.7211,36.9871,36.5193,36.8037,269152.0
2020-04-07 09:30:00,43.01,43.11,41.7,42.06,213242.0,39.4548,39.5465,38.2531,38.5833,213242.0
2020-04-07 10:00:00,42.13,42.89,41.5,41.84,174108.0,38.6475,39.3447,38.0696,38.3815,174108.0
2020-04-07 10:30:00,41.84,42.12,41.21,41.43,79161.0,38.3815,38.6384,37.8036,38.0054,79161.0
2020-04-07 11:00:00,41.42,42.34,41.35,41.87,64466.0,37.9962,38.8402,37.932,38.409,64466.0
2020-04-07 11:30:00,41.93,42.66,41.87,42.14,76211.0,38.4641,39.1337,38.409,38.6567,76211.0
2020-04-07 12:00:00,42.11,42.78,42.09,42.52,129713.0,38.6292,39.2438,38.6108,39.0053,129713.0
2020-04-07 12:30:00,42.6,42.61,42.18,42.35,40116.0,39.0787,39.0878,38.6934,38.8493,40116.0
2020-04-07 13:00:00,42.36,42.52,41.87,42.07,37211.0,38.8585,39.0053,38.409,38.5925,37211.0
2020-04-07 13:30:00,42.11,42.11,41.64,41.75,48651.0,38.6292,38.6292,38.198,38.2989,48651.0
2020-04-07 14:00:00,41.75,41.78,41.24,41.53,72731.0,38.2989,38.3265,37.8311,38.0971,72731.0
2020-04-07 14:30:00,41.53,41.68,41.0,41.29,79108.0,38.0971,38.2347,37.6109,37.877,79108.0
2020-04-07 15:00:00,41.29,41.67,41.09,41.17,99397.0,37.877,38.2255,37.6935,37.7669,99397.0
2020-04-07 15:30:00,41.19,41.67,40.8,40.99,409681.0,37.7852,38.2255,37.4275,37.6018,409681.0
2020-04-08 09:30:00,41.42,41.63,40.77,41.08,31497.0,37.9962,38.1889,37.3999,37.6843,31497.0
2020-04-08 10:00:00,41.19,41.69,40.8,41.6,18552.0,37.7852,38.2439,37.4275,38.1613,18552.0
2020-04-08 10:30:00,41.63,42.04,41.47,41.88,37326.0,38.1889,38.565,38.0421,38.4182,37326.0
2020-04-08 11:00:00,41.82,42.07,41.79,41.92,86621.0,38.3632,38.5925,38.3356,38.4549,86621.0
2020-04-08 11:30:00,41.95,42.61,41.78,42.45,58095.0,38.4824,39.0878,38.3265,38.9411,58095.0
2020-04-08 12:00:00,42.44,42.8,42.35,42.65,235290.0,38.9319,39.2621,38.8493,39.1245,235290.0
2020-04-08 12:30:00,42.65,42.95,42.61,42.9,60048.0,39.1245,39.3997,39.0878,39.3539,60048.0
2020-04-08 13:00:00,42.91,43.15,42.79,43.08,114165.0,39.3631,39.5832,39.253,39.519,114165.0
2020-04-08 13:30:00,43.12,43.15,42.77,42.82,154062.0,39.5557,39.5832,39.2346,39.2805,154062.0
2020-04-08 14:00:00,42.83,43.19,42.79,43.16,81588.0,39.2897,39.6199,39.253,39.5924,81588.0
2020-04-08 14:30:00,43.18,43.35,43.01,43.2,62270.0,39.6107,39.7667,39.4548,39.6291,62270.0
2020-04-08 15:00:00,43.19,43.34,43.09,43.3,113739.0,39.6199,39.7575,39.5282,39.7208,113739.0
2020-04-08 15:30:00,43.3,43.61,43.14,43.61,327821.0,39.7208,40.0052,39.574,40.0052,327821.0
2020-04-09 09:30:00,44.98,46.83,44.42,46.41,314716.0,41.2619,42.959,40.7482,42.5737,314716.0
2020-04-09 10:00:00,46.16,46.4,45.14,45.55,120708.0,42.3444,42.5646,41.4087,41.7848,120708.0
2020-04-09 10:30:00,45.55,46.0,45.21,45.3,69725.0,41.7848,42.1976,41.4729,41.5555,69725.0
2020-04-09 11:00:00,45.32,45.49,45.16,45.41,62062.0,41.5738,41.7298,41.4271,41.6564,62062.0
2020-04-09 11:30:00,45.41,45.73,45.35,45.57,83540.0,41.6564,41.9499,41.6014,41.8032,83540.0
2020-04-09 12:00:00,45.53,45.98,45.5,45.66,55911.0,41.7665,42.1793,41.739,41.8857,55911.0
2020-04-09 12:30:00,45.66,46.29,45.66,46.11,38999.0,41.8857,42.4637,41.8857,42.2985,38999.0
2020-04-09 13:00:00,46.1,46.34,45.94,46.07,80464.0,42.2894,42.5095,42.1426,42.2618,80464.0
2020-04-09 13:30:00,46.1,46.16,45.75,46.11,59855.0,42.2894,42.3444,41.9683,42.2985,59855.0
2020-04-09 14:00:00,46.08,46.17,45.56,45.59,97028.0,42.271,42.3536,41.794,41.8215,97028.0
2020-04-09 14:30:00,45.59,45.78,45.09,45.19,85334.0,41.8215,41.9958,41.3629,41.4546,85334.0
2020-04-09 15:00:00,45.2,45.59,45.02,45.57,63277.0,41.4638,41.8215,41.2986,41.8032,63277.0
2020-04-09 15:30:00,45.6,45.83,45.42,45.57,192305.0,41.8307,42.0417,41.6656,41.8032,192305.0
2020-04-13 09:30:00,45.92,45.92,44.35,44.55,142837.0,42.1242,42.1242,40.684,40.8675,142837.0
2020-04-13 10:00:00,44.54,45.01,44.46,44.78,80808.0,40.8583,41.2895,40.7849,41.0785,80808.0
2020-04-13 10:30:00,44.78,44.97,44.07,44.36,94908.0,41.0785,41.2528,40.4272,40.6932,94908.0
2020-04-13 11:00:00,44.26,44.48,43.94,44.46,109105.0,40.6015,40.8033,40.3079,40.7849,109105.0
2020-04-13 11:30:00,44.44,44.92,44.36,44.81,55492.0,40.7666,41.2069,40.6932,41.106,55492.0
2020-04-13 12:00:00,44.78,45.31,44.72,45.17,41349.0,41.0785,41.5647,41.0234,41.4362,41349.0
2020-04-13 12:30:00,45.07,45.15,44.72,44.86,81311.0,41.3445,41.4179,41.0234,41.1519,81311.0
2020-04-13 13:00:00,44.85,44.9,44.45,44.71,55161.0,41.1427,41.1886,40.7758,41.0143,55161.0
2020-04-13 13:30:00,44.68,45.02,44.62,44.87,46628.0,40.9867,41.2986,40.9317,41.161,46628.0
2020-04-13 14:00:00,44.95,45.11,44.7,44.94,68254.0,41.2344,41.3812,41.0051,41.2253,68254.0
2020-04-13 14:30:00,44.91,44.98,44.65,44.81,67565.0,41.1977,41.2619,40.9592,41.106,67565.0
2020-04-13 15:00:00,44.8,44.83,44.49,44.78,109643.0,41.0968,41.1243,40.8124,41.0785,109643.0
2020-04-13 15:30:00,44.78,45.0,44.66,44.77,254534.0,41.0785,41.2803,40.9684,41.0693,254534.0
2020-04-14 09:30:00,45.76,46.2,45.24,45.76,88916.0,41.9775,42.3811,41.5005,41.9775,88916.0
2020-04-14 10:00:00,45.75,45.89,45.5,45.56,54122.0,41.9683,42.0967,41.739,41.794,54122.0
2020-04-14 10:30:00,45.6,45.68,45.09,45.12,64843.0,41.8307,41.9041,41.3629,41.3904,64843.0
2020-04-14 11:00:00,45.12,45.18,44.65,44.84,128380.0,41.3904,41.4454,40.9592,41.1335,128380.0
2020-04-14 11:30:00,44.84,44.94,44.44,44.45,61342.0,41.1335,41.2253,40.7666,40.7758,61342.0
2020-04-14 12:00:00,44.48,44.82,44.46,44.57,26286.0,40.8033,41.1152,40.7849,40.8858,26286.0
2020-04-14 12:30:00,44.59,44.62,44.4,44.41,49242.0,40.9042,40.9317,40.7299,40.7391,49242.0
2020-04-14 13:00:00,44.43,44.43,44.08,44.22,74427.0,40.7574,40.7574,40.4363,40.5648,74427.0
2020-04-14 13:30:00,44.24,44.42,44.14,44.24,56347.0,40.5831,40.7482,40.4914,40.5831,56347.0
2020-04-14 14:00:00,44.26,44.53,44.21,44.52,47181.0,40.6015,40.8491,40.5556,40.84,47181.0
2020-04-14 14:30:00,44.52,44.67,44.47,44.59,51348.0,40.84,40.9776,40.7941,40.9042,51348.0
2020-04-14 15:00:00,44.59,44.84,44.47,44.84,59641.0,40.9042,41.1335,40.7941,41.1335,59641.0
2020-04-14 15:30:00,44.84,45.12,44.77,45.03,178653.0,41.1335,41.3904,41.0693,41.3078,178653.0
2020-04-15 09:30:00,43.05,43.59,42.96,43.25,62171.0,39.4915,39.9868,39.4089,39.6749,62171.0
2020-04-15 10:00:00,43.22,43.45,42.85,43.15,128016.0,39.6474,39.8584,39.308,39.5832,128016.0
2020-04-15 10:30:00,43.13,43.41,43.1,43.33,108143.0,39.5649,39.8217,39.5373,39.7483,108143.0
2020-04-15 11:00:00,43.3,43.33,42.82,42.98,132549.0,39.7208,39.7483,39.2805,39.4273,132549.0
2020-04-15 11:30:00,42.97,43.17,42.87,42.92,68368.0,39.4181,39.6016,39.3264,39.3722,68368.0
2020-04-15 12:00:00,42.9,43.08,42.87,43.02,70574.0,39.3539,39.519,39.3264,39.464,70574.0
2020-04-15 12:30:00,43.02,43.15,42.93,43.05,51907.0,39.464,39.5832,39.3814,39.4915,51907.0
2020-04-15 13:00:00,43.05,43.31,42.86,42.86,89383.0,39.4915,39.73,39.3172,39.3172,89383.0
2020-04-15 13:30:00,42.85,42.91,42.58,42.61,61808.0,39.308,39.3631,39.0603,39.0878,61808.0
2020-04-15 14:00:00,42.61,42.81,42.54,42.77,61831.0,39.0878,39.2713,39.0236,39.2346,61831.0
2020-04-15 14:30:00,42.83,43.11,42.78,42.96,55722.0,39.2897,39.5465,39.2438,39.4089,55722.0
2020-04-15 15:00:00,42.96,42.98,42.49,42.5,64685.0,39.4089,39.4273,38.9778,38.9869,64685.0
2020-04-15 15:30:00,42.5,42.8,42.41,42.48,394768.0,38.9869,39.2621,38.9044,38.9686,394768.0
2020-04-16 09:30:00,42.22,43.11,41.63,41.69,39675.0,38.7301,39.5465,38.1889,38.2439,39675.0
2020-04-16 10:00:00,41.71,41.88,41.46,41.7,125029.0,38.2622,38.4182,38.0329,38.2531,125029.0
2020-04-16 10:30:00,41.68,41.75,41.36,41.53,132073.0,38.2347,38.2989,37.9412,38.0971,132073.0
2020-04-16 11:00:00,41.48,41.91,41.35,41.64,47658.0,38.0513,38.4457,37.932,38.198,47658.0
2020-04-16 11:30:00,41.64,41.83,41.56,41.64,25883.0,38.198,38.3723,38.1246,38.198,25883.0
2020-04-16 12:00:00,41.66,41.71,41.12,41.15,47315.0,38.2164,38.2622,37.721,37.7485,47315.0
2020-04-16 12:30:00,41.12,41.33,41.06,41.32,64563.0,37.721,37.9137,37.666,37.9045,64563.0
2020-04-16 13:00:00,41.31,41.45,41.25,41.39,62052.0,37.8953,38.0237,37.8403,37.9687,62052.0
2020-04-16 13:30:00,41.37,41.4,41.1,41.22,36023.0,37.9503,37.9779,37.7027,37.8127,36023.0
2020-04-16 14:00:00,41.22,41.46,41.15,41.35,39479.0,37.8127,38.0329,37.7485,37.932,39479.0
2020-04-16 14:30:00,41.35,41.48,41.24,41.3,55714.0,37.932,38.0513,37.8311,37.8861,55714.0
2020-04-16 15:00:00,41.32,41.56,41.26,41.55,157967.0,37.9045,38.1246,37.8494,38.1155,157967.0
2020-04-16 15:30:00,41.56,41.63,41.31,41.4,210114.0,38.1246,38.1889,37.8953,37.9779,210114.0
2020-04-17 09:30:00,43.21,43.75,42.89,42.99,114019.0,39.6383,40.1336,39.3447,39.4364,114019.0
2020-04-17 10:00:00,43.0,43.19,42.43,42.59,104518.0,39.4456,39.6199,38.9227,39.0695,104518.0
2020-04-17 10:30:00,42.61,42.78,42.35,42.71,48494.0,39.0878,39.2438,38.8493,39.1796,48494.0
2020-04-17 11:00:00,42.71,42.84,42.5,42.62,49273.0,39.1796,39.2988,38.9869,39.097,49273.0
2020-04-17 11:30:00,42.65,42.84,42.57,42.6,41400.0,39.1245,39.2988,39.0512,39.0787,41400.0
2020-04-17 12:00:00,42.59,42.79,42.41,42.41,62424.0,39.0695,39.253,38.9044,38.9044,62424.0
2020-04-17 12:30:00,42.43,42.78,42.37,42.71,60468.0,38.9227,39.2438,38.8677,39.1796,60468.0
2020-04-17 13:00:00,42.73,43.01,42.69,42.95,33539.0,39.1979,39.4548,39.1612,39.3997,33539.0
2020-04-17 13:30:00,42.95,42.97,42.67,42.88,42134.0,39.3997,39.4181,39.1429,39.3355,42134.0
2020-04-17 14:00:00,42.86,42.98,42.67,42.94,42951.0,39.3172,39.4273,39.1429,39.3906,42951.0
2020-04-17 14:30:00,42.88,43.03,42.83,42.96,34993.0,39.3355,39.4731,39.2897,39.4089,34993.0
2020-04-17 15:00:00,42.97,43.22,42.89,43.22,65424.0,39.4181,39.6474,39.3447,39.6474,65424.0
2020-04-17 15:30:00,43.23,43.7,43.13,43.51,252694.0,39.6566,40.0877,39.5649,39.9135,252694.0
2020-04-20 09:30:00,42.35,43.07,41.73,42.61,46864.0,38.8493,39.5098,38.2806,39.0878,46864.0
2020-04-20 10:00:00,42.57,42.89,42.54,42.63,42849.0,39.0512,39.3447,39.0236,39.1062,42849.0
2020-04-20 10:30:00,42.66,43.23,42.64,43.09,47409.0,39.1337,39.6566,39.1154,39.5282,47409.0
2020-04-20 11:00:00,43.07,43.16,42.89,43.01,41417.0,39.5098,39.5924,39.3447,39.4548,41417.0
2020-04-20 11:30:00,42.97,43.2,42.89,43.1,25509.0,39.4181,39.6291,39.3447,39.5373,25509.0
2020-04-20 12:00:00,43.1,43.17,42.77,42.82,53827.0,39.5373,39.6016,39.2346,39.2805,53827.0
2020-04-20 12:30:00,42.84,42.98,42.65,42.68,26945.0,39.2988,39.4273,39.1245,39.1521,26945.0
2020-04-20 13:00:00,42.68,42.68,42.42,42.62,47153.0,39.1521,39.1521,38.9136,39.097,47153.0
2020-04-20 13:30:00,42.6,42.68,42.44,42.58,41509.0,39.0787,39.1521,38.9319,39.0603,41509.0
2020-04-20 14:00:00,42.57,42.68,42.24,42.25,38191.0,39.0512,39.1521,38.7484,38.7576,38191.0
2020-04-20 14:30:00,42.26,42.54,42.19,42.22,61663.0,38.7668,39.0236,38.7026,38.7301,61663.0
2020-04-20 15:00:00,42.23,42.43,42.23,42.43,52676.0,38.7393,38.9227,38.7393,38.9227,52676.0
2020-04-20 15:30:00,42.42,42.98,42.37,42.82,193666.0,38.9136,39.4273,38.8677,39.2805,193666.0
2020-04-21 09:30:00,41.38,42.36,41.23,42.31,46188.0,37.9595,38.8585,37.8219,38.8126,46188.0
2020-04-21 10:00:00,42.34,42.37,41.95,42.17,38050.0,38.8402,38.8677,38.4824,38.6842,38050.0
2020-04-21 10:30:00,42.17,42.18,41.78,41.78,32778.0,38.6842,38.6934,38.3265,38.3265,32778.0
2020-04-21 11:00:00,41.77,41.8,41.4,41.47,58839.0,38.3173,38.3448,37.9779,38.0421,58839.0
2020-04-21 11:30:00,41.49,41.63,41.25,41.48,41743.0,38.0604,38.1889,37.8403,38.0513,41743.0
2020-04-21 12:00:00,41.5,41.55,41.27,41.29,37425.0,38.0696,38.1155,37.8586,37.877,37425.0
2020-04-21 12:30:00,41.3,41.31,40.92,41.09,93698.0,37.8861,37.8953,37.5375,37.6935,93698.0
2020-04-21 13:00:00,41.08,41.2,40.99,41.09,37489.0,37.6843,37.7944,37.6018,37.6935,37489.0
2020-04-21 13:30:00,41.09,41.22,41.01,41.1,50940.0,37.6935,37.8127,37.6201,37.7027,50940.0
2020-04-21 14:00:00,41.07,41.36,41.01,41.24,57828.0,37.6751,37.9412,37.6201,37.8311,57828.0
2020-04-21 14:30:00,41.26,41.26,41.07,41.07,51462.0,37.8494,37.8494,37.6751,37.6751,51462.0
2020-04-21 15:00:00,41.12,41.34,40.99,41.25,53478.0,37.721,37.9228,37.6018,37.8403,53478.0
2020-04-21 15:30:00,41.24,41.44,41.0,41.12,215284.0,37.8311,38.0146,37.6109,37.721,215284.0
2020-04-22 09:30:00,42.21,42.31,41.47,41.58,37538.0,38.7209,38.8126,38.0421,38.143,37538.0
2020-04-22 10:00:00,41.65,41.89,41.5,41.79,28856.0,38.2072,38.4274,38.0696,38.3356,28856.0
2020-04-22 10:30:00,41.79,41.85,41.43,41.43,60754.0,38.3356,38.3907,38.0054,38.0054,60754.0
2020-04-22 11:00:00,41.49,41.49,41.18,41.23,47338.0,38.0604,38.0604,37.7761,37.8219,47338.0
2020-04-22 11:30:00,41.25,41.52,41.21,41.38,91771.0,37.8403,38.0879,37.8036,37.9595,91771.0
2020-04-22 12:00:00,41.37,41.42,41.2,41.42,82411.0,37.9503,37.9962,37.7944,37.9962,82411.0
2020-04-22 12:30:00,41.41,41.49,41.25,41.3,25509.0,37.987,38.0604,37.8403,37.8861,25509.0
2020-04-22 13:00:00,41.32,41.38,41.27,41.34,41230.0,37.9045,37.9595,37.8586,37.9228,41230.0
2020-04-22 13:30:00,41.34,41.37,41.19,41.2,35269.0,37.9228,37.9503,37.7852,37.7944,35269.0
2020-04-22 14:00:00,41.23,41.35,41.18,41.24,46899.0,37.8219,37.932,37.7761,37.8311,46899.0
2020-04-22 14:30:00,41.24,41.5,41.22,41.41,37026.0,37.8311,38.0696,37.8127,37.987,37026.0
2020-04-22 15:00:00,41.41,41.59,41.39,41.46,61624.0,37.987,38.1522,37.9687,38.0329,61624.0
2020-04-22 15:30:00,41.48,41.63,41.39,41.45,225505.0,38.0513,38.1889,37.9687,38.0237,225505.0
2020-04-23 09:30:00,41.75,42.25,41.39,41.9,21552.0,38.2989,38.7576,37.9687,38.4365,21552.0
2020-04-23 10:00:00,41.95,42.18,41.87,41.96,30789.0,38.4824,38.6934,38.409,38.4916,30789.0
2020-04-23 10:30:00,42.0,42.38,41.91,42.15,30244.0,38.5283,38.8769,38.4457,38.6659,30244.0
2020-04-23 11:00:00,42.15,42.15,41.91,42.1,31035.0,38.6659,38.6659,38.4457,38.62,31035.0
2020-04-23 11:30:00,42.1,42.16,41.75,41.81,30728.0,38.62,38.675,38.2989,38.354,30728.0
2020-04-23 12:00:00,41.79,42.07,41.78,41.95,28801.0,38.3356,38.5925,38.3265,38.4824,28801.0
2020-04-23 12:30:00,41.94,42.01,41.29,41.56,51712.0,38.4732,38.5374,37.877,38.1246,51712.0
2020-04-23 13:00:00,41.55,41.74,41.37,41.53,27157.0,38.1155,38.2898,37.9503,38.0971,27157.0
2020-04-23 13:30:00,41.51,41.65,41.42,41.5,33265.0,38.0788,38.2072,37.9962,38.0696,33265.0
2020-04-23 14:00:00,41.49,41.49,41.13,41.26,39556.0,38.0604,38.0604,37.7302,37.8494,39556.0
2020-04-23 14:30:00,41.26,41.36,41.13,41.26,42142.0,37.8494,37.9412,37.7302,37.8494,42142.0
2020-04-23 15:00:00,41.23,41.31,41.14,41.3,58730.0,37.8219,37.8953,37.7394,37.8861,58730.0
2020-04-23 15:30:00,41.29,41.49,41.12,41.13,147407.0,37.877,38.0604,37.721,37.7302,147407.0
2020-04-24 09:30:00,41.77,41.77,41.16,41.5,26319.0,38.3173,38.3173,37.7577,38.0696,26319.0
2020-04-24 10:00:00,41.49,41.73,41.26,41.36,27487.0,38.0604,38.2806,37.8494,37.9412,27487.0
2020-04-24 10:30:00,41.35,41.64,41.32,41.45,31806.0,37.932,38.198,37.9045,38.0237,31806.0
2020-04-24 11:00:00,41.41,41.44,41.04,41.17,17309.0,37.987,38.0146,37.6476,37.7669,17309.0
2020-04-24 11:30:00,41.19,41.21,40.98,41.01,18198.0,37.7852,37.8036,37.5926,37.6201,18198.0
2020-04-24 12:00:00,40.96,41.13,40.9,40.98,22728.0,37.5742,37.7302,37.5192,37.5926,22728.0
2020-04-24 12:30:00,40.96,41.17,40.92,41.13,25401.0,37.5742,37.7669,37.5375,37.7302,25401.0
2020-04-24 13:00:00,41.14,41.31,41.09,41.31,22250.0,37.7394,37.8953,37.6935,37.8953,22250.0
2020-04-24 13:30:00,41.33,41.55,41.27,41.53,23072.0,37.9137,38.1155,37.8586,38.0971,23072.0
2020-04-24 14:00:00,41.56,41.62,41.48,41.51,22155.0,38.1246,38.1797,38.0513,38.0788,22155.0
2020-04-24 14:30:00,41.49,41.79,41.47,41.79,29787.0,38.0604,38.3356,38.0421,38.3356,29787.0
2020-04-24 15:00:00,41.77,41.99,41.76,41.94,40587.0,38.3173,38.5191,38.3081,38.4732,40587.0
2020-04-24 15:30:00,41.93,42.06,41.65,41.75,180946.0,38.4641,38.5833,38.2072,38.2989,180946.0
2020-04-27 09:30:00,42.28,42.58,42.05,42.54,41611.0,38.7851,39.0603,38.5741,39.0236,41611.0
2020-04-27 10:00:00,42.53,42.93,42.46,42.75,81963.0,39.0145,39.3814,38.9502,39.2163,81963.0
2020-04-27 10:30:00,42.74,42.98,42.54,42.8,64198.0,39.2071,39.4273,39.0236,39.2621,64198.0
2020-04-27 11:00:00,42.81,42.85,42.63,42.75,45962.0,39.2713,39.308,39.1062,39.2163,45962.0
2020-04-27 11:30:00,42.75,43.06,42.73,42.88,51699.0,39.2163,39.5007,39.1979,39.3355,51699.0
2020-04-27 12:00:00,42.89,43.05,42.77,43.04,33974.0,39.3447,39.4915,39.2346,39.4823,33974.0
2020-04-27 12:30:00,43.06,43.17,43.05,43.16,27296.0,39.5007,39.6016,39.4915,39.5924,27296.0
2020-04-27 13:00:00,43.15,43.2,42.99,43.08,24288.0,39.5832,39.6291,39.4364,39.519,24288.0
2020-04-27 13:30:00,43.1,43.14,42.94,43.09,40853.0,39.5373,39.574,39.3906,39.5282,40853.0
2020-04-27 14:00:00,43.1,43.21,43.06,43.16,34664.0,39.5373,39.6383,39.5007,39.5924,34664.0
2020-04-27 14:30:00,43.17,43.26,43.1,43.23,36691.0,39.6016,39.6841,39.5373,39.6566,36691.0
2020-04-27 15:00:00,43.23,43.32,43.07,43.09,74841.0,39.6566,39.7392,39.5098,39.5282,74841.0
2020-04-27 15:30:00,43.1,43.22,43.01,43.02,217604.0,39.5373,39.6474,39.4548,39.464,217604.0
2020-04-28 09:30:00,44.43,45.07,44.18,44.18,81861.0,40.7574,41.3445,40.5281,40.5281,81861.0
2020-04-28 10:00:00,44.18,44.68,44.09,44.28,83650.0,40.5281,40.9867,40.4455,40.6198,83650.0
2020-04-28 10:30:00,44.25,44.29,43.42,43.45,46281.0,40.5923,40.629,39.8309,39.8584,46281.0
2020-04-28 11:00:00,43.5,43.96,43.5,43.89,31323.0,39.9043,40.3263,39.9043,40.262,31323.0
2020-04-28 11:30:00,43.85,44.02,43.78,43.9,51269.0,40.2253,40.3813,40.1611,40.2712,51269.0
2020-04-28 12:00:00,43.9,43.96,43.69,43.85,94911.0,40.2712,40.3263,40.0786,40.2253,94911.0
2020-04-28 12:30:00,43.84,43.86,43.62,43.81,34336.0,40.2162,40.2345,40.0144,40.1887,34336.0
2020-04-28 13:00:00,43.81,44.2,43.81,44.13,60451.0,40.1887,40.5464,40.1887,40.4822,60451.0
2020-04-28 13:30:00,44.11,44.2,43.9,44.11,75578.0,40.4639,40.5464,40.2712,40.4639,75578.0
2020-04-28 14:00:00,44.13,44.33,44.05,44.33,36957.0,40.4822,40.6657,40.4088,40.6657,36957.0
2020-04-28 14:30:00,44.34,44.41,44.22,44.29,51476.0,40.6748,40.7391,40.5648,40.629,51476.0
2020-04-28 15:00:00,44.29,44.39,44.21,44.3,53869.0,40.629,40.7207,40.5556,40.6382,53869.0
2020-04-28 15:30:00,44.27,44.36,43.84,43.88,166496.0,40.6106,40.6932,40.2162,40.2529,166496.0
2020-04-29 09:30:00,45.56,45.58,45.01,45.22,42755.0,41.794,41.8123,41.2895,41.4821,42755.0
2020-04-29 10:00:00,45.26,45.42,44.99,45.25,86899.0,41.5188,41.6656,41.2711,41.5096,86899.0
2020-04-29 10:30:00,45.3,45.63,45.27,45.55,62341.0,41.5555,41.8582,41.528,41.7848,62341.0
2020-04-29 11:00:00,45.52,45.54,45.34,45.46,73716.0,41.7573,41.7757,41.5922,41.7023,73716.0
2020-04-29 11:30:00,45.45,45.55,45.31,45.5,58863.0,41.6931,41.7848,41.5647,41.739,58863.0
2020-04-29 12:00:00,45.52,45.56,45.31,45.56,73729.0,41.7573,41.794,41.5647,41.794,73729.0
2020-04-29 12:30:00,45.56,45.93,45.54,45.91,42063.0,41.794,42.1334,41.7757,42.1151,42063.0
2020-04-29 13:00:00,45.88,45.91,45.72,45.77,47015.0,42.0875,42.1151,41.9408,41.9866,47015.0
2020-04-29 13:30:00,45.77,45.77,45.47,45.51,28754.0,41.9866,41.9866,41.7114,41.7481,28754.0
2020-04-29 14:00:00,45.54,45.76,45.38,45.7,41615.0,41.7757,41.9775,41.6289,41.9224,41615.0
2020-04-29 14:30:00,45.73,45.84,45.63,45.79,38806.0,41.9499,42.0509,41.8582,42.005,38806.0
2020-04-29 15:00:00,45.77,45.94,45.72,45.93,44459.0,41.9866,42.1426,41.9408,42.1334,44459.0
2020-04-29 15:30:00,45.94,45.94,45.52,45.52,169444.0,42.1426,42.1426,41.7573,41.7573,169444.0
2020-04-30 09:30:00,44.62,45.21,44.34,45.11,36762.0,40.9317,41.4729,40.6748,41.3812,36762.0
2020-04-30 10:00:00,45.16,45.44,45.13,45.4,30660.0,41.4271,41.6839,41.3995,41.6472,30660.0
2020-04-30 10:30:00,45.39,45.53,45.35,45.41,84786.0,41.6381,41.7665,41.6014,41.6564,84786.0
2020-04-30 11:00:00,45.53,45.6,45.3,45.52,42720.0,41.7665,41.8307,41.5555,41.7573,42720.0
2020-04-30 11:30:00,45.51,45.57,45.01,45.07,154789.0,41.7481,41.8032,41.2895,41.3445,154789.0
2020-04-30 12:00:00,45.04,45.43,44.84,45.32,84748.0,41.317,41.6747,41.1335,41.5738,84748.0
2020-04-30 12:30:00,45.3,45.56,45.2,45.54,26894.0,41.5555,41.794,41.4638,41.7757,26894.0
2020-04-30 13:00:00,45.51,45.86,45.38,45.63,44495.0,41.7481,42.0692,41.6289,41.8582,44495.0
2020-04-30 13:30:00,45.6,45.6,45.38,45.48,41994.0,41.8307,41.8307,41.6289,41.7206,41994.0
2020-04-30 14:00:00,45.5,45.5,45.32,45.44,54336.0,41.739,41.739,41.5738,41.6839,54336.0
2020-04-30 14:30:00,45.47,45.51,45.23,45.29,50877.0,41.7114,41.7481,41.4913,41.5463,50877.0
2020-04-30 15:00:00,45.32,45.39,45.14,45.3,91908.0,41.5738,41.6381,41.4087,41.5555,91908.0
2020-04-30 15:30:00,45.32,45.41,45.14,45.2,221826.0,41.5738,41.6564,41.4087,41.4638,221826.0
2020-05-01 09:30:00,44.12,44.35,43.97,44.2,77089.0,40.473,40.684,40.3354,40.5464,77089.0
2020-05-01 10:00:00,44.25,44.32,44.0,44.19,65936.0,40.5923,40.6565,40.363,40.5372,65936.0
2020-05-01 10:30:00,44.2,44.27,44.09,44.2,66525.0,40.5464,40.6106,40.4455,40.5464,66525.0
2020-05-01 11:00:00,44.2,44.24,43.98,44.03,75450.0,40.5464,40.5831,40.3446,40.3905,75450.0
2020-05-01 11:30:00,44.01,44.09,43.66,43.81,65406.0,40.3721,40.4455,40.0511,40.1887,65406.0
2020-05-01 12:00:00,43.82,43.93,43.71,43.72,46192.0,40.1978,40.2987,40.0969,40.1061,46192.0
2020-05-01 12:30:00,43.69,43.82,43.66,43.72,40875.0,40.0786,40.1978,40.0511,40.1061,40875.0
2020-05-01 13:00:00,43.71,43.8,43.5,43.66,45729.0,40.0969,40.1795,39.9043,40.0511,45729.0
2020-05-01 13:30:00,43.65,43.73,43.56,43.67,35441.0,40.0419,40.1153,39.9593,40.0602,35441.0
2020-05-01 14:00:00,43.67,43.95,43.66,43.92,22151.0,40.0602,40.3171,40.0511,40.2896,22151.0
2020-05-01 14:30:00,43.92,43.94,43.74,43.77,39909.0,40.2896,40.3079,40.1244,40.152,39909.0
2020-05-01 15:00:00,43.76,43.94,43.65,43.89,57156.0,40.1428,40.3079,40.0419,40.262,57156.0
2020-05-01 15:30:00,43.9,43.98,43.76,43.96,99396.0,40.2712,40.3446,40.1428,40.3263,99396.0
2020-05-04 09:30:00,43.23,43.65,42.73,43.48,29786.0,39.6566,40.0419,39.1979,39.8859,29786.0
2020-05-04 10:00:00,43.46,44.16,43.39,43.8,76618.0,39.8676,40.5097,39.8034,40.1795,76618.0
2020-05-04 10:30:00,43.8,43.89,43.6,43.65,47183.0,40.1795,40.262,39.996,40.0419,47183.0
2020-05-04 11:00:00,43.67,43.67,43.38,43.4,42447.0,40.0602,40.0602,39.7942,39.8125,42447.0
2020-05-04 11:30:00,43.41,43.5,43.32,43.4,20037.0,39.8217,39.9043,39.7392,39.8125,20037.0
2020-05-04 12:00:00,43.41,43.71,43.35,43.71,19129.0,39.8217,40.0969,39.7667,40.0969,19129.0
2020-05-04 12:30:00,43.71,43.76,43.5,43.57,19320.0,40.0969,40.1428,39.9043,39.9685,19320.0
2020-05-04 13:00:00,43.54,43.56,43.35,43.5,20374.0,39.941,39.9593,39.7667,39.9043,20374.0
2020-05-04 13:30:00,43.53,43.61,43.49,43.59,21651.0,39.9318,40.0052,39.8951,39.9868,21651.0
2020-05-04 14:00:00,43.58,43.76,43.55,43.61,34977.0,39.9777,40.1428,39.9501,40.0052,34977.0
2020-05-04 14:30:00,43.61,43.89,43.43,43.89,33106.0,40.0052,40.262,39.8401,40.262,33106.0
2020-05-04 15:00:00,43.87,44.21,43.83,44.17,84971.0,40.2437,40.5556,40.207,40.5189,84971.0
2020-05-04 15:30:00,44.16,44.41,44.15,44.2,222385.0,40.5097,40.7391,40.5006,40.5464,222385.0
2020-05-05 09:30:00,44.65,45.3,44.65,45.27,34062.0,40.9592,41.5555,40.9592,41.528,34062.0
2020-05-05 10:00:00,45.25,45.26,44.4,44.4,52211.0,41.5096,41.5188,40.7299,40.7299,52211.0
2020-05-05 10:30:00,44.42,44.43,44.08,44.16,38044.0,40.7482,40.7574,40.4363,40.5097,38044.0
2020-05-05 11:00:00,44.18,44.35,43.91,44.18,42926.0,40.5281,40.684,40.2804,40.5281,42926.0
2020-05-05 11:30:00,44.18,44.48,44.16,44.29,54194.0,40.5281,40.8033,40.5097,40.629,54194.0
2020-05-05 12:00:00,44.29,44.3,44.1,44.14,49569.0,40.629,40.6382,40.4547,40.4914,49569.0
2020-05-05 12:30:00,44.14,44.23,43.97,44.06,35330.0,40.4914,40.5739,40.3354,40.418,35330.0
2020-05-05 13:00:00,44.06,44.09,43.77,43.85,28241.0,40.418,40.4455,40.152,40.2253,28241.0
2020-05-05 13:30:00,43.89,44.07,43.86,43.87,29016.0,40.262,40.4272,40.2345,40.2437,29016.0
2020-05-05 14:00:00,43.87,43.97,43.72,43.73,47510.0,40.2437,40.3354,40.1061,40.1153,47510.0
2020-05-05 14:30:00,43.72,43.87,43.58,43.68,154605.0,40.1061,40.2437,39.9777,40.0694,154605.0
2020-05-05 15:00:00,43.68,43.69,43.35,43.47,180553.0,40.0694,40.0786,39.7667,39.8768,180553.0
2020-05-05 15:30:00,43.47,43.89,43.4,43.67,237856.0,39.8768,40.262,39.8125,40.0602,237856.0
2020-05-06 09:30:00,46.12,46.12,44.32,44.32,200330.0,42.3077,42.3077,40.6565,40.6565,200330.0
2020-05-06 10:00:00,44.32,44.33,43.18,43.71,155367.0,40.6565,40.6657,39.6107,40.0969,155367.0
2020-05-06 10:30:00,43.74,43.85,42.65,43.02,339267.0,40.1244,40.2253,39.1245,39.464,339267.0
2020-05-06 11:00:00,43.04,43.05,42.0,42.64,238116.0,39.4823,39.4915,38.5283,39.1154,238116.0
2020-05-06 11:30:00,42.62,43.09,42.61,42.86,95334.0,39.097,39.5282,39.0878,39.3172,95334.0
2020-05-06 12:00:00,42.86,43.03,42.77,43.03,49085.0,39.3172,39.4731,39.2346,39.4731,49085.0
2020-05-06 12:30:00,43.01,43.07,42.8,42.86,66803.0,39.4548,39.5098,39.2621,39.3172,66803.0
2020-05-06 13:00:00,42.85,42.87,42.46,42.74,62762.0,39.308,39.3264,38.9502,39.2071,62762.0
2020-05-06 13:30:00,42.74,42.91,42.58,42.82,53043.0,39.2071,39.3631,39.0603,39.2805,53043.0
2020-05-06 14:00:00,42.8,42.8,42.56,42.56,50452.0,39.2621,39.2621,39.042,39.042,50452.0
2020-05-06 14:30:00,42.53,42.74,42.47,42.53,105873.0,39.0145,39.2071,38.9594,39.0145,105873.0
2020-05-06 15:00:00,42.55,42.6,41.96,41.98,164935.0,39.0328,39.0787,38.4916,38.5099,164935.0
2020-05-06 15:30:00,41.98,42.0,41.54,41.81,545036.0,38.5099,38.5283,38.1063,38.354,545036.0
2020-05-07 09:30:00,42.47,43.8,42.31,43.67,240909.0,38.9594,40.1795,38.8126,40.0602,240909.0
2020-05-07 10:00:00,43.65,44.01,43.39,43.72,115025.0,40.0419,40.3721,39.8034,40.1061,115025.0
2020-05-07 10:30:00,43.71,44.44,43.68,44.15,134540.0,40.0969,40.7666,40.0694,40.5006,134540.0
2020-05-07 11:00:00,44.16,44.45,44.0,44.33,83060.0,40.5097,40.7758,40.363,40.6657,83060.0
2020-05-07 11:30:00,44.33,44.66,44.29,44.59,74849.0,40.6657,40.9684,40.629,40.9042,74849.0
2020-05-07 12:00:00,44.59,44.68,44.41,44.58,71593.0,40.9042,40.9867,40.7391,40.895,71593.0
2020-05-07 12:30:00,44.58,44.77,44.3,44.48,77243.0,40.895,41.0693,40.6382,40.8033,77243.0
2020-05-07 13:00:00,44.46,44.46,44.23,44.26,24388.0,40.7849,40.7849,40.5739,40.6015,24388.0
2020-05-07 13:30:00,44.27,44.38,44.11,44.13,32465.0,40.6106,40.7115,40.4639,40.4822,32465.0
2020-05-07 14:00:00,44.1,44.18,43.94,43.97,28886.0,40.4547,40.5281,40.3079,40.3354,28886.0
2020-05-07 14:30:00,43.97,44.02,43.81,43.84,35036.0,40.3354,40.3813,40.1887,40.2162,35036.0
2020-05-07 15:00:00,43.83,43.96,43.75,43.9,76523.0,40.207,40.3263,40.1336,40.2712,76523.0
2020-05-07 15:30:00,43.91,43.92,43.64,43.74,193472.0,40.2804,40.2896,40.0327,40.1244,193472.0
2020-05-08 09:30:00,44.53,44.8,44.43,44.67,40051.0,40.8491,41.0968,40.7574,40.9776,40051.0
2020-05-08 10:00:00,44.68,44.78,44.38,44.4,37063.0,40.9867,41.0785,40.7115,40.7299,37063.0
2020-05-08 10:30:00,44.38,44.53,44.26,44.35,30749.0,40.7115,40.8491,40.6015,40.684,30749.0
2020-05-08 11:00:00,44.34,44.73,44.2,44.67,25269.0,40.6748,41.0326,40.5464,40.9776,25269.0
2020-05-08 11:30:00,44.67,44.74,44.55,44.74,22312.0,40.9776,41.0418,40.8675,41.0418,22312.0
2020-05-08 12:00:00,44.75,44.8,44.54,44.62,27189.0,41.051,41.0968,40.8583,40.9317,27189.0
2020-05-08 12:30:00,44.61,44.78,44.6,44.74,14079.0,40.9225,41.0785,40.9134,41.0418,14079.0
2020-05-08 13:00:00,44.75,44.87,44.67,44.78,24727.0,41.051,41.161,40.9776,41.0785,24727.0
2020-05-08 13:30:00,44.76,44.88,44.73,44.84,27773.0,41.0601,41.1702,41.0326,41.1335,27773.0
2020-05-08 14:00:00,44.84,45.08,44.82,45.01,21989.0,41.1335,41.3537,41.1152,41.2895,21989.0
2020-05-08 14:30:00,45.01,45.02,44.84,44.9,27696.0,41.2895,41.2986,41.1335,41.1886,27696.0
2020-05-08 15:00:00,44.9,45.02,44.89,44.98,53278.0,41.1886,41.2986,41.1794,41.2619,53278.0
2020-05-08 15:30:00,44.98,45.02,44.86,44.97,138518.0,41.2619,41.2986,41.1519,41.2528,138518.0
2020-05-11 09:30:00,44.42,44.42,43.77,43.82,39789.0,40.7482,40.7482,40.152,40.1978,39789.0
2020-05-11 10:00:00,43.82,43.94,43.61,43.94,56818.0,40.1978,40.3079,40.0052,40.3079,56818.0
2020-05-11 10:30:00,43.89,44.08,43.72,43.78,34170.0,40.262,40.4363,40.1061,40.1611,34170.0
2020-05-11 11:00:00,43.72,44.02,43.72,43.85,17896.0,40.1061,40.3813,40.1061,40.2253,17896.0
2020-05-11 11:30:00,43.84,44.05,43.84,43.94,21342.0,40.2162,40.4088,40.2162,40.3079,21342.0
2020-05-11 12:00:00,43.95,44.21,43.94,44.21,35526.0,40.3171,40.5556,40.3079,40.5556,35526.0
2020-05-11 12:30:00,44.21,44.34,44.13,44.18,18304.0,40.5556,40.6748,40.4822,40.5281,18304.0
2020-05-11 13:00:00,44.16,44.26,44.06,44.09,16499.0,40.5097,40.6015,40.418,40.4455,16499.0
2020-05-11 13:30:00,44.1,44.11,43.78,43.78,32796.0,40.4547,40.4639,40.1611,40.1611,32796.0
2020-05-11 14:00:00,43.78,43.8,43.44,43.48,75297.0,40.1611,40.1795,39.8492,39.8859,75297.0
2020-05-11 14:30:00,43.49,43.66,43.38,43.4,65585.0,39.8951,40.0511,39.7942,39.8125,65585.0
2020-05-11 15:00:00,43.4,43.54,43.29,43.34,83016.0,39.8125,39.941,39.7116,39.7575,83016.0
2020-05-11 15:30:00,43.34,43.36,42.98,42.99,309905.0,39.7575,39.7759,39.4273,39.4364,309905.0
2020-05-12 09:30:00,43.1,43.26,42.37,42.48,30078.0,39.5373,39.6841,38.8677,38.9686,30078.0
2020-05-12 10:00:00,42.5,42.69,42.38,42.38,30406.0,38.9869,39.1612,38.8769,38.8769,30406.0
2020-05-12 10:30:00,42.4,42.64,42.27,42.35,65951.0,38.8952,39.1154,38.776,38.8493,65951.0
2020-05-12 11:00:00,42.34,42.41,42.22,42.29,49363.0,38.8402,38.9044,38.7301,38.7943,49363.0
2020-05-12 11:30:00,42.26,42.31,42.04,42.24,39947.0,38.7668,38.8126,38.565,38.7484,39947.0
2020-05-12 12:00:00,42.24,42.29,42.15,42.26,33183.0,38.7484,38.7943,38.6659,38.7668,33183.0
2020-05-12 12:30:00,42.26,42.41,42.25,42.34,37626.0,38.7668,38.9044,38.7576,38.8402,37626.0
2020-05-12 13:00:00,42.34,42.34,41.82,41.83,61890.0,38.8402,38.8402,38.3632,38.3723,61890.0
2020-05-12 13:30:00,41.82,41.91,41.79,41.84,35014.0,38.3632,38.4457,38.3356,38.3815,35014.0
2020-05-12 14:00:00,41.84,41.86,41.63,41.66,43617.0,38.3815,38.3998,38.1889,38.2164,43617.0
2020-05-12 14:30:00,41.67,41.81,41.64,41.78,39620.0,38.2255,38.354,38.198,38.3265,39620.0
2020-05-12 15:00:00,41.77,41.8,41.55,41.59,59439.0,38.3173,38.3448,38.1155,38.1522,59439.0
2020-05-12 15:30:00,41.58,41.63,41.3,41.34,270418.0,38.143,38.1889,37.8861,37.9228,270418.0
2020-05-13 09:30:00,41.13,41.89,40.3,40.46,88422.0,37.7302,38.4274,36.9688,37.1156,88422.0
2020-05-13 10:00:00,40.5,40.71,40.43,40.69,69513.0,37.1523,37.3449,37.088,37.3266,69513.0
2020-05-13 10:30:00,40.66,40.84,40.13,40.19,79027.0,37.299,37.4642,36.8128,36.8679,79027.0
2020-05-13 11:00:00,40.19,40.4,40.07,40.21,102844.0,36.8679,37.0605,36.7578,36.8862,102844.0
2020-05-13 11:30:00,40.21,40.26,39.63,39.79,107524.0,36.8862,36.9321,36.3542,36.501,107524.0
2020-05-13 12:00:00,39.76,39.86,39.46,39.76,63078.0,36.4734,36.5652,36.1982,36.4734,63078.0
2020-05-13 12:30:00,39.82,39.89,39.65,39.76,66207.0,36.5285,36.5927,36.3725,36.4734,66207.0
2020-05-13 13:00:00,39.77,40.09,39.76,39.99,78687.0,36.4826,36.7762,36.4734,36.6844,78687.0
2020-05-13 13:30:00,39.99,40.04,39.61,39.62,157318.0,36.6844,36.7303,36.3358,36.345,157318.0
2020-05-13 14:00:00,39.61,39.61,39.4,39.5,100079.0,36.3358,36.3358,36.1432,36.2349,100079.0
2020-05-13 14:30:00,39.5,39.56,39.32,39.33,74857.0,36.2349,36.29,36.0698,36.079,74857.0
2020-05-13 15:00:00,39.34,39.56,39.23,39.3,103124.0,36.0881,36.29,35.9872,36.0515,103124.0
2020-05-13 15:30:00,39.28,39.82,39.24,39.72,306248.0,36.0331,36.5285,35.9964,36.4367,306248.0
2020-05-14 09:30:00,39.03,39.07,38.01,38.14,135848.0,35.8038,35.8405,34.8681,34.9873,135848.0
2020-05-14 10:00:00,38.16,38.89,37.92,38.78,139277.0,35.0057,35.6753,34.7855,35.5744,139277.0
2020-05-14 10:30:00,38.81,39.58,38.81,39.32,118127.0,35.602,36.3083,35.602,36.0698,118127.0
2020-05-14 11:00:00,39.33,39.7,39.24,39.26,111606.0,36.079,36.4184,35.9964,36.0148,111606.0
2020-05-14 11:30:00,39.23,39.63,38.9,39.43,61375.0,35.9872,36.3542,35.6845,36.1707,61375.0
2020-05-14 12:00:00,39.42,39.63,39.3,39.54,39868.0,36.1615,36.3542,36.0515,36.2716,39868.0
2020-05-14 12:30:00,39.56,40.0,39.53,39.97,61772.0,36.29,36.6936,36.2624,36.6661,61772.0
2020-05-14 13:00:00,39.97,40.45,39.89,40.45,56418.0,36.6661,37.1064,36.5927,37.1064,56418.0
2020-05-14 13:30:00,40.43,40.48,40.03,40.03,53721.0,37.088,37.1339,36.7211,36.7211,53721.0
2020-05-14 14:00:00,40.04,40.15,39.94,40.11,23425.0,36.7303,36.8312,36.6386,36.7945,23425.0
2020-05-14 14:30:00,40.13,40.17,39.84,39.98,64145.0,36.8128,36.8495,36.5468,36.6752,64145.0
2020-05-14 15:00:00,39.97,40.42,39.92,40.36,63950.0,36.6661,37.0789,36.6202,37.0238,63950.0
2020-05-14 15:30:00,40.37,40.44,40.18,40.39,152617.0,37.033,37.0972,36.8587,37.0514,152617.0
2020-05-15 09:30:00,39.98,40.42,39.63,40.18,40492.0,36.6752,37.0789,36.3542,36.8587,40492.0
2020-05-15 10:00:00,40.18,40.63,39.98,40.38,46235.0,36.8587,37.2715,36.6752,37.0422,46235.0
2020-05-15 10:30:00,40.37,40.58,40.19,40.28,58319.0,37.033,37.2256,36.8679,36.9504,58319.0
2020-05-15 11:00:00,40.33,40.33,39.99,40.14,29656.0,36.9963,36.9963,36.6844,36.822,29656.0
2020-05-15 11:30:00,40.1,40.24,40.08,40.16,36318.0,36.7853,36.9138,36.767,36.8404,36318.0
2020-05-15 12:00:00,40.16,40.35,40.15,40.26,28346.0,36.8404,37.0147,36.8312,36.9321,28346.0
2020-05-15 12:30:00,40.26,40.37,40.19,40.22,20492.0,36.9321,37.033,36.8679,36.8954,20492.0
2020-05-15 13:00:00,40.27,40.33,40.18,40.3,25322.0,36.9413,36.9963,36.8587,36.9688,25322.0
2020-05-15 13:30:00,40.28,40.54,40.24,40.52,35196.0,36.9504,37.189,36.9138,37.1706,35196.0
2020-05-15 14:00:00,40.53,40.68,40.53,40.64,29887.0,37.1798,37.3174,37.1798,37.2807,29887.0
2020-05-15 14:30:00,40.65,40.74,40.55,40.56,51491.0,37.2899,37.3724,37.1981,37.2073,51491.0
2020-05-15 15:00:00,40.59,40.72,40.56,40.66,69059.0,37.2348,37.3541,37.2073,37.299,69059.0
2020-05-15 15:30:00,40.68,40.78,40.49,40.72,152848.0,37.3174,37.4091,37.1431,37.3541,152848.0
2020-05-18 09:30:00,42.23,43.09,42.22,42.77,172310.0,38.7393,39.5282,38.7301,39.2346,172310.0
2020-05-18 10:00:00,42.79,42.89,42.02,42.04,104260.0,39.253,39.3447,38.5466,38.565,104260.0
2020-05-18 10:30:00,42.06,42.57,42.0,42.41,71401.0,38.5833,39.0512,38.5283,38.9044,71401.0
2020-05-18 11:00:00,42.43,42.84,42.38,42.7,52853.0,38.9227,39.2988,38.8769,39.1704,52853.0
2020-05-18 11:30:00,42.72,42.72,42.47,42.56,43022.0,39.1888,39.1888,38.9594,39.042,43022.0
2020-05-18 12:00:00,42.55,42.69,42.53,42.62,28314.0,39.0328,39.1612,39.0145,39.097,28314.0
2020-05-18 12:30:00,42.6,42.71,42.52,42.71,43080.0,39.0787,39.1796,39.0053,39.1796,43080.0
2020-05-18 13:00:00,42.71,42.84,42.7,42.77,33279.0,39.1796,39.2988,39.1704,39.2346,33279.0
2020-05-18 13:30:00,42.77,43.05,42.71,43.01,42408.0,39.2346,39.4915,39.1796,39.4548,42408.0
2020-05-18 14:00:00,43.0,43.24,42.91,43.2,86026.0,39.4456,39.6658,39.3631,39.6291,86026.0
2020-05-18 14:30:00,43.19,43.38,43.19,43.28,61199.0,39.6199,39.7942,39.6199,39.7025,61199.0
2020-05-18 15:00:00,43.28,43.36,43.13,43.29,95617.0,39.7025,39.7759,39.5649,39.7116,95617.0
2020-05-18 15:30:00,43.29,43.43,42.97,43.02,218834.0,39.7116,39.8401,39.4181,39.464,218834.0
2020-05-19 09:30:00,42.8,42.93,42.04,42.33,56253.0,39.2621,39.3814,38.565,38.831,56253.0
2020-05-19 10:00:00,42.47,42.9,42.33,42.57,29065.0,38.9594,39.3539,38.831,39.0512,29065.0
2020-05-19 10:30:00,42.59,42.62,42.18,42.49,33146.0,39.0695,39.097,38.6934,38.9778,33146.0
2020-05-19 11:00:00,42.46,42.8,42.39,42.7,32416.0,38.9502,39.2621,38.886,39.1704,32416.0
2020-05-19 11:30:00,42.73,42.85,42.6,42.67,30661.0,39.1979,39.308,39.0787,39.1429,30661.0
2020-05-19 12:00:00,42.67,42.93,42.63,42.63,94309.0,39.1429,39.3814,39.1062,39.1062,94309.0
2020-05-19 12:30:00,42.64,42.65,42.5,42.52,34525.0,39.1154,39.1245,38.9869,39.0053,34525.0
2020-05-19 13:00:00,42.52,42.57,42.45,42.51,18640.0,39.0053,39.0512,38.9411,38.9961,18640.0
2020-05-19 13:30:00,42.5,42.59,42.46,42.59,17863.0,38.9869,39.0695,38.9502,39.0695,17863.0
2020-05-19 14:00:00,42.57,42.71,42.48,42.69,20830.0,39.0512,39.1796,38.9686,39.1612,20830.0
2020-05-19 14:30:00,42.68,42.7,42.09,42.14,54930.0,39.1521,39.1704,38.6108,38.6567,54930.0
2020-05-19 15:00:00,42.16,42.6,42.14,42.3,44258.0,38.675,39.0787,38.6567,38.8035,44258.0
2020-05-19 15:30:00,42.29,42.29,41.86,41.88,217403.0,38.7943,38.7943,38.3998,38.4182,217403.0
2020-05-20 09:30:00,42.83,43.39,42.79,42.94,99300.0,39.2897,39.8034,39.253,39.3906,99300.0
2020-05-20 10:00:00,42.91,43.13,42.84,42.91,58090.0,39.3631,39.5649,39.2988,39.3631,58090.0
2020-05-20 10:30:00,42.9,43.12,42.88,42.92,58431.0,39.3539,39.5557,39.3355,39.3722,58431.0
2020-05-20 11:00:00,42.91,43.12,42.62,42.95,36163.0,39.3631,39.5557,39.097,39.3997,36163.0
2020-05-20 11:30:00,42.93,43.02,42.78,42.91,27850.0,39.3814,39.464,39.2438,39.3631,27850.0
2020-05-20 12:00:00,42.92,42.94,42.66,42.82,27663.0,39.3722,39.3906,39.1337,39.2805,27663.0
2020-05-20 12:30:00,42.82,42.85,42.67,42.79,22137.0,39.2805,39.308,39.1429,39.253,22137.0
2020-05-20 13:00:00,42.77,42.77,42.48,42.49,35893.0,39.2346,39.2346,38.9686,38.9778,35893.0
2020-05-20 13:30:00,42.5,42.72,42.47,42.68,17676.0,38.9869,39.1888,38.9594,39.1521,17676.0
2020-05-20 14:00:00,42.68,42.76,42.53,42.59,37668.0,39.1521,39.2254,39.0145,39.0695,37668.0
2020-05-20 14:30:00,42.59,42.89,42.57,42.76,33465.0,39.0695,39.3447,39.0512,39.2254,33465.0
2020-05-20 15:00:00,42.74,42.8,42.51,42.72,37145.0,39.2071,39.2621,38.9961,39.1888,37145.0
2020-05-20 15:30:00,42.7,42.88,42.64,42.81,124160.0,39.1704,39.3355,39.1154,39.2713,124160.0
2020-05-21 09:30:00,42.82,42.98,42.53,42.54,38975.0,39.2805,39.4273,39.0145,39.0236,38975.0
2020-05-21 10:00:00,42.57,42.67,42.31,42.62,102867.0,39.0512,39.1429,38.8126,39.097,102867.0
2020-05-21 10:30:00,42.65,42.65,42.31,42.49,38554.0,39.1245,39.1245,38.8126,38.9778,38554.0
2020-05-21 11:00:00,42.4,42.4,41.92,42.2,71173.0,38.8952,38.8952,38.4549,38.7117,71173.0
2020-05-21 11:30:00,42.2,42.43,42.14,42.39,50302.0,38.7117,38.9227,38.6567,38.886,50302.0
2020-05-21 12:00:00,42.42,42.5,42.3,42.33,45488.0,38.9136,38.9869,38.8035,38.831,45488.0
2020-05-21 12:30:00,42.31,42.39,42.16,42.23,33168.0,38.8126,38.886,38.675,38.7393,33168.0
2020-05-21 13:00:00,42.24,42.46,42.16,42.42,32356.0,38.7484,38.9502,38.675,38.9136,32356.0
2020-05-21 13:30:00,42.41,42.5,42.29,42.48,40391.0,38.9044,38.9869,38.7943,38.9686,40391.0
2020-05-21 14:00:00,42.46,42.64,42.45,42.61,22657.0,38.9502,39.1154,38.9411,39.0878,22657.0
2020-05-21 14:30:00,42.65,42.66,42.44,42.45,50656.0,39.1245,39.1337,38.9319,38.9411,50656.0
2020-05-21 15:00:00,42.45,42.56,42.4,42.41,45531.0,38.9411,39.042,38.8952,38.9044,45531.0
2020-05-21 15:30:00,42.41,42.54,42.24,42.42,170060.0,38.9044,39.0236,38.7484,38.9136,170060.0
2020-05-22 09:30:00,42.55,42.72,41.7,41.79,31011.0,39.0328,39.1888,38.2531,38.3356,31011.0
2020-05-22 10:00:00,41.87,42.08,41.68,41.95,70251.0,38.409,38.6017,38.2347,38.4824,70251.0
2020-05-22 10:30:00,41.97,42.11,41.67,41.69,46752.0,38.5008,38.6292,38.2255,38.2439,46752.0
2020-05-22 11:00:00,41.68,41.96,41.68,41.86,26642.0,38.2347,38.4916,38.2347,38.3998,26642.0
2020-05-22 11:30:00,41.86,42.07,41.85,42.0,16991.0,38.3998,38.5925,38.3907,38.5283,16991.0
2020-05-22 12:00:00,42.0,42.0,41.87,41.98,16989.0,38.5283,38.5283,38.409,38.5099,16989.0
2020-05-22 12:30:00,42.01,42.05,41.94,41.98,23511.0,38.5374,38.5741,38.4732,38.5099,23511.0
2020-05-22 13:00:00,41.98,42.03,41.85,41.94,18997.0,38.5099,38.5558,38.3907,38.4732,18997.0
2020-05-22 13:30:00,41.94,42.07,41.92,42.07,16068.0,38.4732,38.5925,38.4549,38.5925,16068.0
2020-05-22 14:00:00,42.08,42.24,42.08,42.24,28695.0,38.6017,38.7484,38.6017,38.7484,28695.0
2020-05-22 14:30:00,42.23,42.26,42.04,42.13,60433.0,38.7393,38.7668,38.565,38.6475,60433.0
2020-05-22 15:00:00,42.13,42.2,42.05,42.08,37459.0,38.6475,38.7117,38.5741,38.6017,37459.0
2020-05-22 15:30:00,42.09,42.17,42.06,42.13,91133.0,38.6108,38.6842,38.5833,38.6475,91133.0
2020-05-26 09:30:00,43.82,43.96,43.32,43.95,91141.0,40.1978,40.3263,39.7392,40.3171,91141.0
2020-05-26 10:00:00,43.94,43.99,43.59,43.73,32391.0,40.3079,40.3538,39.9868,40.1153,32391.0
2020-05-26 10:30:00,43.71,43.97,43.68,43.84,40893.0,40.0969,40.3354,40.0694,40.2162,40893.0
2020-05-26 11:00:00,43.85,44.07,43.81,43.95,72616.0,40.2253,40.4272,40.1887,40.3171,72616.0
2020-05-26 11:30:00,43.95,43.98,43.75,43.89,87910.0,40.3171,40.3446,40.1336,40.262,87910.0
2020-05-26 12:00:00,43.88,44.05,43.83,44.01,61285.0,40.2529,40.4088,40.207,40.3721,61285.0
2020-05-26 12:30:00,44.01,44.41,43.86,44.3,138880.0,40.3721,40.7391,40.2345,40.6382,138880.0
2020-05-26 13:00:00,44.28,44.58,44.22,44.52,45912.0,40.6198,40.895,40.5648,40.84,45912.0
2020-05-26 13:30:00,44.51,44.69,44.51,44.53,58993.0,40.8308,40.9959,40.8308,40.8491,58993.0
2020-05-26 14:00:00,44.54,44.9,44.54,44.87,38161.0,40.8583,41.1886,40.8583,41.161,38161.0
2020-05-26 14:30:00,44.87,44.94,44.8,44.91,101035.0,41.161,41.2253,41.0968,41.1977,101035.0
2020-05-26 15:00:00,44.9,45.06,44.87,44.99,55980.0,41.1886,41.3353,41.161,41.2711,55980.0
2020-05-26 15:30:00,45.0,45.07,44.59,44.66,265539.0,41.2803,41.3445,40.9042,40.9684,265539.0
2020-05-27 09:30:00,46.48,46.98,45.86,45.99,145997.0,42.638,43.0966,42.0692,42.1885,145997.0
2020-05-27 10:00:00,45.99,46.06,45.69,45.9,142416.0,42.1885,42.2527,41.9133,42.1059,142416.0
2020-05-27 10:30:00,45.9,45.96,45.39,45.74,63170.0,42.1059,42.1609,41.6381,41.9591,63170.0
2020-05-27 11:00:00,45.76,46.14,45.71,46.04,45962.0,41.9775,42.3261,41.9316,42.2343,45962.0
2020-05-27 11:30:00,46.01,46.32,45.97,46.2,44209.0,42.2068,42.4912,42.1701,42.3811,44209.0
2020-05-27 12:00:00,46.19,46.2,45.95,46.02,60497.0,42.3719,42.3811,42.1518,42.216,60497.0
2020-05-27 12:30:00,46.02,46.18,45.9,46.11,58132.0,42.216,42.3628,42.1059,42.2985,58132.0
2020-05-27 13:00:00,46.11,46.31,46.0,46.26,48137.0,42.2985,42.482,42.1976,42.4361,48137.0
2020-05-27 13:30:00,46.27,46.46,46.14,46.3,61820.0,42.4453,42.6196,42.3261,42.4728,61820.0
2020-05-27 14:00:00,46.3,46.52,46.28,46.45,71282.0,42.4728,42.6746,42.4545,42.6104,71282.0
2020-05-27 14:30:00,46.42,46.51,46.26,46.4,47774.0,42.5829,42.6655,42.4361,42.5646,47774.0
2020-05-27 15:00:00,46.38,46.41,46.26,46.39,67599.0,42.5462,42.5737,42.4361,42.5554,67599.0
2020-05-27 15:30:00,46.38,46.63,46.26,46.61,280682.0,42.5462,42.7756,42.4361,42.7572,280682.0
2020-05-28 09:30:00,46.94,46.94,45.75,46.23,59133.0,43.2016,43.2016,42.1064,42.5482,59133.0
2020-05-28 10:00:00,46.21,46.22,45.72,45.83,42111.0,42.5297,42.5389,42.0788,42.18,42111.0
2020-05-28 10:30:00,45.8,45.96,45.74,45.83,43580.0,42.1524,42.2997,42.0972,42.18,43580.0
2020-05-28 11:00:00,45.82,45.94,45.63,45.76,24995.0,42.1708,42.2812,41.9959,42.1156,24995.0
2020-05-28 11:30:00,45.81,46.1,45.81,46.08,29032.0,42.1616,42.4285,42.1616,42.4101,29032.0
2020-05-28 12:00:00,46.08,46.32,46.04,46.2,31068.0,42.4101,42.631,42.3733,42.5205,31068.0
2020-05-28 12:30:00,46.22,46.49,46.15,46.45,31814.0,42.5389,42.7874,42.4745,42.7506,31814.0
2020-05-28 13:00:00,46.46,46.47,46.2,46.26,29446.0,42.7598,42.769,42.5205,42.5758,29446.0
2020-05-28 13:30:00,46.25,46.36,46.21,46.27,25564.0,42.5666,42.6678,42.5297,42.585,25564.0
2020-05-28 14:00:00,46.28,46.37,46.15,46.15,22061.0,42.5942,42.677,42.4745,42.4745,22061.0
2020-05-28 14:30:00,46.18,46.24,45.94,46.11,38485.0,42.5021,42.5574,42.2812,42.4377,38485.0
2020-05-28 15:00:00,46.12,46.19,45.83,45.85,42667.0,42.4469,42.5113,42.18,42.1984,42667.0
2020-05-28 15:30:00,45.86,45.89,45.4,45.6,216485.0,42.2076,42.2352,41.7843,41.9683,216485.0
2020-05-29 09:30:00,44.96,45.22,44.25,44.38,39716.0,41.3793,41.6186,40.7258,40.8455,39716.0
2020-05-29 10:00:00,44.35,45.43,44.24,45.2,74811.0,40.8179,41.8119,40.7166,41.6002,74811.0
2020-05-29 10:30:00,45.24,45.35,44.98,45.09,121441.0,41.637,41.7382,41.3977,41.4989,121441.0
2020-05-29 11:00:00,45.1,45.18,45.02,45.06,76780.0,41.5081,41.5818,41.4345,41.4713,76780.0
2020-05-29 11:30:00,45.06,45.31,45.01,45.24,82491.0,41.4713,41.7014,41.4253,41.637,82491.0
2020-05-29 12:00:00,45.23,45.3,45.03,45.05,172927.0,41.6278,41.6922,41.4437,41.4621,172927.0
2020-05-29 12:30:00,45.04,45.22,44.88,45.17,98999.0,41.4529,41.6186,41.3057,41.5726,98999.0
2020-05-29 13:00:00,45.18,45.18,44.91,45.06,69896.0,41.5818,41.5818,41.3333,41.4713,69896.0
2020-05-29 13:30:00,45.07,45.09,44.9,44.96,47954.0,41.4805,41.4989,41.3241,41.3793,47954.0
2020-05-29 14:00:00,44.95,45.16,44.86,45.03,70096.0,41.3701,41.5634,41.2873,41.4437,70096.0
2020-05-29 14:30:00,45.02,45.22,44.65,45.22,66606.0,41.4345,41.6186,41.094,41.6186,66606.0
2020-05-29 15:00:00,45.24,45.61,45.24,45.46,64775.0,41.637,41.9775,41.637,41.8395,64775.0
2020-05-29 15:30:00,45.44,45.52,45.02,45.05,272711.0,41.8211,41.8947,41.4345,41.4621,272711.0
2020-06-01 09:30:00,45.13,45.63,44.58,45.56,23394.0,41.5358,41.9959,41.0296,41.9315,23394.0
2020-06-01 10:00:00,45.59,46.03,45.57,45.92,50707.0,41.9591,42.3641,41.9407,42.2628,50707.0
2020-06-01 10:30:00,45.92,46.12,45.9,45.93,36202.0,42.2628,42.4469,42.2444,42.272,36202.0
2020-06-01 11:00:00,45.93,46.19,45.78,46.05,51635.0,42.272,42.5113,42.134,42.3825,51635.0
2020-06-01 11:30:00,46.04,46.37,46.02,46.37,46711.0,42.3733,42.677,42.3549,42.677,46711.0
2020-06-01 12:00:00,46.36,46.48,46.18,46.24,24757.0,42.6678,42.7782,42.5021,42.5574,24757.0
2020-06-01 12:30:00,46.26,46.39,46.15,46.24,18256.0,42.5758,42.6954,42.4745,42.5574,18256.0
2020-06-01 13:00:00,46.25,46.49,46.22,46.41,24277.0,42.5666,42.7874,42.5389,42.7138,24277.0
2020-06-01 13:30:00,46.4,46.55,46.33,46.38,50694.0,42.7046,42.8427,42.6402,42.6862,50694.0
2020-06-01 14:00:00,46.39,46.43,46.2,46.21,42109.0,42.6954,42.7322,42.5205,42.5297,42109.0
2020-06-01 14:30:00,46.19,46.5,46.09,46.46,34649.0,42.5113,42.7966,42.4193,42.7598,34649.0
2020-06-01 15:00:00,46.47,46.56,46.24,46.31,67878.0,42.769,42.8519,42.5574,42.6218,67878.0
2020-06-01 15:30:00,46.32,46.35,46.13,46.22,209098.0,42.631,42.6586,42.4561,42.5389,209098.0
2020-06-02 09:30:00,46.39,46.69,46.36,46.69,26467.0,42.6954,42.9715,42.6678,42.9715,26467.0
2020-06-02 10:00:00,46.69,47.21,46.69,46.93,55285.0,42.9715,43.4501,42.9715,43.1924,55285.0
2020-06-02 10:30:00,46.9,47.0,46.65,46.9,85033.0,43.1648,43.2568,42.9347,43.1648,85033.0
2020-06-02 11:00:00,46.9,46.94,46.59,46.78,49838.0,43.1648,43.2016,42.8795,43.0543,49838.0
2020-06-02 11:30:00,46.73,46.89,46.7,46.86,42357.0,43.0083,43.1556,42.9807,43.128,42357.0
2020-06-02 12:00:00,46.82,46.96,46.77,46.95,31994.0,43.0912,43.22,43.0451,43.2108,31994.0
2020-06-02 12:30:00,46.94,47.0,46.89,46.94,34385.0,43.2016,43.2568,43.1556,43.2016,34385.0
2020-06-02 13:00:00,46.92,47.02,46.78,46.84,44218.0,43.1832,43.2752,43.0543,43.1096,44218.0
2020-06-02 13:30:00,46.82,46.86,46.51,46.57,31913.0,43.0912,43.128,42.8059,42.8611,31913.0
2020-06-02 14:00:00,46.56,46.74,46.48,46.55,47201.0,42.8519,43.0175,42.7782,42.8427,47201.0
2020-06-02 14:30:00,46.55,46.71,46.43,46.67,44897.0,42.8427,42.9899,42.7322,42.9531,44897.0
2020-06-02 15:00:00,46.65,46.65,46.39,46.52,55658.0,42.9347,42.9347,42.6954,42.8151,55658.0
2020-06-02 15:30:00,46.51,46.62,46.32,46.57,134086.0,42.8059,42.9071,42.631,42.8611,134086.0
2020-06-03 09:30:00,47.4,47.93,47.28,47.83,33540.0,43.625,44.1128,43.5145,44.0207,33540.0
2020-06-03 10:00:00,47.82,48.38,47.8,48.36,53613.0,44.0115,44.5269,43.9931,44.5085,53613.0
2020-06-03 10:30:00,48.33,48.35,48.08,48.13,53315.0,44.4809,44.4993,44.2508,44.2968,53315.0
2020-06-03 11:00:00,48.12,48.39,48.08,48.3,41665.0,44.2876,44.5361,44.2508,44.4533,41665.0
2020-06-03 11:30:00,48.34,48.56,48.28,48.55,75287.0,44.4901,44.6926,44.4349,44.6834,75287.0
2020-06-03 12:00:00,48.54,48.55,48.26,48.33,114053.0,44.6742,44.6834,44.4165,44.4809,114053.0
2020-06-03 12:30:00,48.36,48.44,48.19,48.24,32180.0,44.5085,44.5821,44.3521,44.3981,32180.0
2020-06-03 13:00:00,48.24,48.37,48.22,48.24,28049.0,44.3981,44.5177,44.3797,44.3981,28049.0
2020-06-03 13:30:00,48.23,48.29,48.18,48.26,25207.0,44.3889,44.4441,44.3428,44.4165,25207.0
2020-06-03 14:00:00,48.26,48.51,48.25,48.43,44702.0,44.4165,44.6466,44.4073,44.5729,44702.0
2020-06-03 14:30:00,48.43,48.55,48.33,48.38,43656.0,44.5729,44.6834,44.4809,44.5269,43656.0
2020-06-03 15:00:00,48.38,48.38,48.18,48.34,55882.0,44.5269,44.5269,44.3428,44.4901,55882.0
2020-06-03 15:30:00,48.34,48.53,48.26,48.42,267695.0,44.4901,44.665,44.4165,44.5637,267695.0
2020-06-04 09:30:00,48.11,48.13,47.38,48.12,35085.0,44.2784,44.2968,43.6066,44.2876,35085.0
2020-06-04 10:00:00,48.15,48.83,48.15,48.77,31937.0,44.3152,44.9411,44.3152,44.8859,31937.0
2020-06-04 10:30:00,48.83,49.32,48.83,49.31,25820.0,44.9411,45.3921,44.9411,45.3829,25820.0
2020-06-04 11:00:00,49.3,49.41,48.73,48.87,42135.0,45.3737,45.4749,44.849,44.9779,42135.0
2020-06-04 11:30:00,48.85,48.93,48.77,48.84,21543.0,44.9595,45.0331,44.8859,44.9503,21543.0
2020-06-04 12:00:00,48.84,48.97,48.69,48.71,34466.0,44.9503,45.0699,44.8122,44.8306,34466.0
2020-06-04 12:30:00,48.69,48.7,48.52,48.56,34796.0,44.8122,44.8214,44.6558,44.6926,34796.0
2020-06-04 13:00:00,48.57,48.61,48.48,48.56,27153.0,44.7018,44.7386,44.619,44.6926,27153.0
2020-06-04 13:30:00,48.57,49.07,48.56,49.04,29950.0,44.7018,45.162,44.6926,45.1344,29950.0
2020-06-04 14:00:00,49.06,49.25,49.03,49.21,37980.0,45.1528,45.3276,45.1252,45.2908,37980.0
2020-06-04 14:30:00,49.21,49.39,49.08,49.17,35300.0,45.2908,45.4565,45.1712,45.254,35300.0
2020-06-04 15:00:00,49.15,49.28,48.87,49.26,53551.0,45.2356,45.3552,44.9779,45.3368,53551.0
2020-06-04 15:30:00,49.26,49.86,49.26,49.83,287742.0,45.3368,45.8891,45.3368,45.8614,287742.0
2020-06-05 09:30:00,52.52,53.03,51.87,52.03,573874.0,48.3372,48.8066,47.739,47.8862,573874.0
2020-06-05 10:00:00,52.05,52.69,51.91,52.07,175572.0,47.9046,48.4937,47.7758,47.923,175572.0
2020-06-05 10:30:00,52.01,52.8,51.96,52.5,83463.0,47.8678,48.5949,47.8218,48.3188,83463.0
2020-06-05 11:00:00,52.56,52.74,52.54,52.72,83103.0,48.374,48.5397,48.3556,48.5213,83103.0
2020-06-05 11:30:00,52.7,52.95,52.68,52.84,51353.0,48.5029,48.733,48.4845,48.6317,51353.0
2020-06-05 12:00:00,52.9,52.95,52.58,52.7,52746.0,48.6869,48.733,48.3924,48.5029,52746.0
2020-06-05 12:30:00,52.7,52.78,52.55,52.61,62066.0,48.5029,48.5765,48.3648,48.42,62066.0
2020-06-05 13:00:00,52.57,52.78,52.57,52.72,45375.0,48.3832,48.5765,48.3832,48.5213,45375.0
2020-06-05 13:30:00,52.75,52.8,52.64,52.76,78739.0,48.5489,48.5949,48.4476,48.5581,78739.0
2020-06-05 14:00:00,52.75,52.9,52.48,52.54,53851.0,48.5489,48.6869,48.3004,48.3556,53851.0
2020-06-05 14:30:00,52.56,52.63,52.27,52.33,39352.0,48.374,48.4384,48.1071,48.1623,39352.0
2020-06-05 15:00:00,52.36,52.37,51.94,52.11,120285.0,48.1899,48.1991,47.8034,47.9599,120285.0
2020-06-05 15:30:00,52.12,52.26,51.98,52.12,242486.0,47.9691,48.0979,47.8402,47.9691,242486.0
2020-06-08 09:30:00,52.87,53.32,52.59,53.04,105504.0,48.6593,49.0735,48.4016,48.8158,105504.0
2020-06-08 10:00:00,53.05,53.54,52.88,52.94,91229.0,48.825,49.276,48.6685,48.7238,91229.0
2020-06-08 10:30:00,52.91,53.17,52.71,53.17,43488.0,48.6961,48.9354,48.5121,48.9354,43488.0
2020-06-08 11:00:00,53.17,53.48,53.13,53.35,91975.0,48.9354,49.2207,48.8986,49.1011,91975.0
2020-06-08 11:30:00,53.35,53.41,53.03,53.07,46854.0,49.1011,49.1563,48.8066,48.8434,46854.0
2020-06-08 12:00:00,53.05,53.31,53.0,53.08,50729.0,48.825,49.0643,48.779,48.8526,50729.0
2020-06-08 12:30:00,53.06,53.12,52.98,53.0,22593.0,48.8342,48.8894,48.7606,48.779,22593.0
2020-06-08 13:00:00,53.0,53.01,52.8,52.97,37493.0,48.779,48.7882,48.5949,48.7514,37493.0
2020-06-08 13:30:00,52.94,53.1,52.87,53.07,46867.0,48.7238,48.871,48.6593,48.8434,46867.0
2020-06-08 14:00:00,53.05,53.11,52.99,53.07,47192.0,48.825,48.8802,48.7698,48.8434,47192.0
2020-06-08 14:30:00,53.06,53.12,53.0,53.08,46264.0,48.8342,48.8894,48.779,48.8526,46264.0
2020-06-08 15:00:00,53.06,53.19,53.04,53.19,77724.0,48.8342,48.9538,48.8158,48.9538,77724.0
2020-06-08 15:30:00,53.2,53.47,53.16,53.36,260209.0,48.963,49.2115,48.9262,49.1103,260209.0
2020-06-09 09:30:00,52.04,52.13,51.33,51.38,111791.0,47.8954,47.9783,47.242,47.288,111791.0
2020-06-09 10:00:00,51.37,51.74,51.17,51.72,140417.0,47.2788,47.6193,47.0947,47.6009,140417.0
2020-06-09 10:30:00,51.72,51.78,51.19,51.19,108419.0,47.6009,47.6561,47.1131,47.1131,108419.0
2020-06-09 11:00:00,51.17,51.21,50.94,50.96,62890.0,47.0947,47.1315,46.883,46.9014,62890.0
2020-06-09 11:30:00,50.89,51.06,50.88,50.96,47468.0,46.837,46.9935,46.8278,46.9014,47468.0
2020-06-09 12:00:00,50.95,51.19,50.86,51.19,36838.0,46.8922,47.1131,46.8094,47.1131,36838.0
2020-06-09 12:30:00,51.21,51.34,51.09,51.31,35271.0,47.1315,47.2512,47.0211,47.2236,35271.0
2020-06-09 13:00:00,51.3,51.56,51.18,51.56,42442.0,47.2144,47.4537,47.1039,47.4537,42442.0
2020-06-09 13:30:00,51.56,51.64,51.4,51.5,50569.0,47.4537,47.5273,47.3064,47.3984,50569.0
2020-06-09 14:00:00,51.53,51.55,51.34,51.43,50469.0,47.426,47.4445,47.2512,47.334,50469.0
2020-06-09 14:30:00,51.42,51.72,51.42,51.69,41095.0,47.3248,47.6009,47.3248,47.5733,41095.0
2020-06-09 15:00:00,51.7,51.96,51.6,51.95,62436.0,47.5825,47.8218,47.4905,47.8126,62436.0
2020-06-09 15:30:00,51.94,51.94,51.41,51.42,169813.0,47.8034,47.8034,47.3156,47.3248,169813.0
2020-06-10 09:30:00,51.29,51.29,50.09,50.52,42033.0,47.2052,47.2052,46.1007,46.4965,42033.0
2020-06-10 10:00:00,50.55,50.59,49.73,50.08,61968.0,46.5241,46.5609,45.7694,46.0915,61968.0
2020-06-10 10:30:00,50.11,50.37,49.84,50.0,105077.0,46.1191,46.3584,45.8706,46.0179,105077.0
2020-06-10 11:00:00,50.0,50.51,49.82,50.44,54904.0,46.0179,46.4873,45.8522,46.4229,54904.0
2020-06-10 11:30:00,50.43,50.55,50.1,50.47,49625.0,46.4137,46.5241,46.1099,46.4505,49625.0
2020-06-10 12:00:00,50.46,50.53,50.24,50.24,44838.0,46.4413,46.5057,46.2388,46.2388,44838.0
2020-06-10 12:30:00,50.21,50.42,50.09,50.41,30751.0,46.2112,46.4045,46.1007,46.3952,30751.0
2020-06-10 13:00:00,50.4,50.46,50.34,50.39,28525.0,46.386,46.4413,46.3308,46.3768,28525.0
2020-06-10 13:30:00,50.39,50.51,50.35,50.49,32903.0,46.3768,46.4873,46.34,46.4689,32903.0
2020-06-10 14:00:00,50.51,51.14,50.18,50.78,43729.0,46.4873,47.0671,46.1836,46.7358,43729.0
2020-06-10 14:30:00,50.77,50.88,50.06,50.33,72265.0,46.7266,46.8278,46.0731,46.3216,72265.0
2020-06-10 15:00:00,50.31,50.55,50.01,50.54,108525.0,46.3032,46.5241,46.0271,46.5149,108525.0
2020-06-10 15:30:00,50.57,50.61,50.15,50.2,238738.0,46.5425,46.5793,46.156,46.202,238738.0
2020-06-11 09:30:00,47.75,48.84,47.19,48.44,136916.0,43.9471,44.9503,43.4317,44.5821,136916.0
2020-06-11 10:00:00,48.45,48.58,48.14,48.15,91960.0,44.5913,44.711,44.306,44.3152,91960.0
2020-06-11 10:30:00,48.17,48.34,47.55,47.57,88097.0,44.3336,44.4901,43.763,43.7814,88097.0
2020-06-11 11:00:00,47.55,47.84,47.52,47.6,86025.0,43.763,44.0299,43.7354,43.809,86025.0
2020-06-11 11:30:00,47.59,47.71,47.5,47.71,68744.0,43.7998,43.9103,43.717,43.9103,68744.0
2020-06-11 12:00:00,47.69,47.71,47.33,47.35,117236.0,43.8919,43.9103,43.5605,43.579,117236.0
2020-06-11 12:30:00,47.36,47.73,47.25,47.36,77917.0,43.5882,43.9287,43.4869,43.5882,77917.0
2020-06-11 13:00:00,47.37,47.73,47.3,47.48,47741.0,43.5974,43.9287,43.5329,43.6986,47741.0
2020-06-11 13:30:00,47.47,47.55,47.29,47.39,63311.0,43.6894,43.763,43.5237,43.6158,63311.0
2020-06-11 14:00:00,47.34,47.4,47.16,47.28,75855.0,43.5697,43.625,43.4041,43.5145,75855.0
2020-06-11 14:30:00,47.3,47.32,46.87,47.01,67833.0,43.5329,43.5513,43.1372,43.266,67833.0
2020-06-11 15:00:00,46.99,47.18,46.84,46.99,123946.0,43.2476,43.4225,43.1096,43.2476,123946.0
2020-06-11 15:30:00,46.98,47.19,46.6,46.77,457899.0,43.2384,43.4317,42.8887,43.0451,457899.0
2020-06-12 09:30:00,48.58,48.58,47.6,47.82,61192.0,44.711,44.711,43.809,44.0115,61192.0
2020-06-12 10:00:00,47.86,48.06,47.5,47.52,41891.0,44.0483,44.2324,43.717,43.7354,41891.0
2020-06-12 10:30:00,47.47,47.54,46.63,46.67,33751.0,43.6894,43.7538,42.9163,42.9531,33751.0
2020-06-12 11:00:00,46.7,46.98,46.26,46.85,63118.0,42.9807,43.2384,42.5758,43.1188,63118.0
2020-06-12 11:30:00,46.86,47.51,46.75,47.48,36808.0,43.128,43.7262,43.0267,43.6986,36808.0
2020-06-12 12:00:00,47.51,47.62,47.34,47.39,50137.0,43.7262,43.8274,43.5697,43.6158,50137.0
2020-06-12 12:30:00,47.37,47.39,47.15,47.37,20729.0,43.5974,43.6158,43.3949,43.5974,20729.0
2020-06-12 13:00:00,47.39,47.4,47.13,47.13,29141.0,43.6158,43.625,43.3765,43.3765,29141.0
2020-06-12 13:30:00,47.16,47.18,46.45,46.55,37308.0,43.4041,43.4225,42.7506,42.8427,37308.0
2020-06-12 14:00:00,46.52,47.18,46.52,47.09,41093.0,42.8151,43.4225,42.8151,43.3397,41093.0
2020-06-12 14:30:00,47.15,47.47,46.97,47.23,29756.0,43.3949,43.6894,43.2292,43.4685,29756.0
2020-06-12 15:00:00,47.25,47.52,47.1,47.23,56206.0,43.4869,43.7354,43.3489,43.4685,56206.0
2020-06-12 15:30:00,47.25,47.93,47.19,47.88,181054.0,43.4869,44.1128,43.4317,44.0667,181054.0
2020-06-15 09:30:00,46.02,46.66,45.82,46.56,101715.0,42.3549,42.9439,42.1708,42.8519,101715.0
2020-06-15 10:00:00,46.49,46.86,46.42,46.55,45916.0,42.7874,43.128,42.723,42.8427,45916.0
2020-06-15 10:30:00,46.51,46.94,46.49,46.77,92451.0,42.8059,43.2016,42.7874,43.0451,92451.0
2020-06-15 11:00:00,46.69,47.34,46.65,46.96,104851.0,42.9715,43.5697,42.9347,43.22,104851.0
2020-06-15 11:30:00,46.94,47.13,46.81,47.05,54985.0,43.2016,43.3765,43.082,43.3028,54985.0
2020-06-15 12:00:00,46.99,47.53,46.99,47.39,44256.0,43.2476,43.7446,43.2476,43.6158,44256.0
2020-06-15 12:30:00,47.39,47.76,47.38,47.73,47696.0,43.6158,43.9563,43.6066,43.9287,47696.0
2020-06-15 13:00:00,47.72,47.89,47.51,47.53,60221.0,43.9195,44.0759,43.7262,43.7446,60221.0
2020-06-15 13:30:00,47.52,47.6,47.22,47.23,71838.0,43.7354,43.809,43.4593,43.4685,71838.0
2020-06-15 14:00:00,47.24,47.79,47.24,47.72,224738.0,43.4777,43.9839,43.4777,43.9195,224738.0
2020-06-15 14:30:00,47.73,47.78,47.4,47.47,96858.0,43.9287,43.9747,43.625,43.6894,96858.0
2020-06-15 15:00:00,47.48,47.73,47.33,47.34,102245.0,43.6986,43.9287,43.5605,43.5697,102245.0
2020-06-15 15:30:00,47.35,47.38,46.97,47.29,331674.0,43.579,43.6066,43.2292,43.5237,331674.0
2020-06-16 09:30:00,49.3,49.3,48.2,48.66,90393.0,45.3737,45.3737,44.3613,44.7846,90393.0
2020-06-16 10:00:00,48.68,49.13,48.61,49.04,111131.0,44.803,45.2172,44.7386,45.1344,111131.0
2020-06-16 10:30:00,49.06,49.06,47.91,48.02,62607.0,45.1528,45.1528,44.0944,44.1956,62607.0
2020-06-16 11:00:00,47.74,48.48,47.44,48.43,34303.0,43.9379,44.619,43.6618,44.5729,34303.0
2020-06-16 11:30:00,48.41,48.64,48.28,48.29,20796.0,44.5545,44.7662,44.4349,44.4441,20796.0
2020-06-16 12:00:00,48.3,48.61,48.11,48.61,25310.0,44.4533,44.7386,44.2784,44.7386,25310.0
2020-06-16 12:30:00,48.63,48.9,48.6,48.78,22184.0,44.757,45.0055,44.7294,44.8951,22184.0
2020-06-16 13:00:00,48.76,48.86,48.67,48.76,18423.0,44.8767,44.9687,44.7938,44.8767,18423.0
2020-06-16 13:30:00,48.73,48.73,48.25,48.33,33897.0,44.849,44.849,44.4073,44.4809,33897.0
2020-06-16 14:00:00,48.33,48.64,48.13,48.42,51678.0,44.4809,44.7662,44.2968,44.5637,51678.0
2020-06-16 14:30:00,48.45,48.54,48.25,48.36,42120.0,44.5913,44.6742,44.4073,44.5085,42120.0
2020-06-16 15:00:00,48.36,48.37,47.79,48.1,52031.0,44.5085,44.5177,43.9839,44.2692,52031.0
2020-06-16 15:30:00,48.08,48.24,47.79,47.99,198213.0,44.2508,44.3981,43.9839,44.168,198213.0
2020-06-17 09:30:00,47.95,48.03,47.14,47.21,30467.0,44.1312,44.2048,43.3857,43.4501,30467.0
2020-06-17 10:00:00,47.19,47.3,46.6,46.62,143078.0,43.4317,43.5329,42.8887,42.9071,143078.0
2020-06-17 10:30:00,46.63,47.56,46.62,47.22,105826.0,42.9163,43.7722,42.9071,43.4593,105826.0
2020-06-17 11:00:00,47.27,47.35,46.99,47.11,52690.0,43.5053,43.579,43.2476,43.3581,52690.0
2020-06-17 11:30:00,47.11,47.35,47.09,47.28,62474.0,43.3581,43.579,43.3397,43.5145,62474.0
2020-06-17 12:00:00,47.28,47.43,47.1,47.12,59715.0,43.5145,43.6526,43.3489,43.3673,59715.0
2020-06-17 12:30:00,47.12,47.39,47.05,47.11,33786.0,43.3673,43.6158,43.3028,43.3581,33786.0
2020-06-17 13:00:00,47.12,47.21,47.02,47.17,16807.0,43.3673,43.4501,43.2752,43.4133,16807.0
2020-06-17 13:30:00,47.18,47.32,47.1,47.1,22220.0,43.4225,43.5513,43.3489,43.3489,22220.0
2020-06-17 14:00:00,47.08,47.23,46.96,47.02,43581.0,43.3305,43.4685,43.22,43.2752,43581.0
2020-06-17 14:30:00,47.03,47.28,46.97,47.06,29932.0,43.2844,43.5145,43.2292,43.312,29932.0
2020-06-17 15:00:00,47.04,47.06,46.78,46.87,38860.0,43.2936,43.312,43.0543,43.1372,38860.0
2020-06-17 15:30:00,46.87,46.96,46.63,46.65,195175.0,43.1372,43.22,42.9163,42.9347,195175.0
2020-06-18 09:30:00,45.96,46.75,45.81,46.57,67151.0,42.2997,43.0267,42.1616,42.8611,67151.0
2020-06-18 10:00:00,46.63,47.34,46.61,47.03,47913.0,42.9163,43.5697,42.8979,43.2844,47913.0
2020-06-18 10:30:00,47.01,47.14,46.72,46.91,34730.0,43.266,43.3857,42.9991,43.174,34730.0
2020-06-18 11:00:00,46.87,46.89,46.55,46.62,38329.0,43.1372,43.1556,42.8427,42.9071,38329.0
2020-06-18 11:30:00,46.6,46.78,46.38,46.45,36949.0,42.8887,43.0543,42.6862,42.7506,36949.0
2020-06-18 12:00:00,46.45,46.81,46.35,46.79,32385.0,42.7506,43.082,42.6586,43.0636,32385.0
2020-06-18 12:30:00,46.78,46.98,46.69,46.96,48702.0,43.0543,43.2384,42.9715,43.22,48702.0
2020-06-18 13:00:00,46.95,47.01,46.86,47.01,27338.0,43.2108,43.266,43.128,43.266,27338.0
2020-06-18 13:30:00,47.02,47.07,46.92,47.02,22864.0,43.2752,43.3213,43.1832,43.2752,22864.0
2020-06-18 14:00:00,47.01,47.01,46.78,46.89,47383.0,43.266,43.266,43.0543,43.1556,47383.0
2020-06-18 14:30:00,46.89,46.98,46.72,46.72,46396.0,43.1556,43.2384,42.9991,42.9991,46396.0
2020-06-18 15:00:00,46.72,46.91,46.65,46.91,60222.0,42.9991,43.174,42.9347,43.174,60222.0
2020-06-18 15:30:00,46.91,47.1,46.86,46.95,298624.0,43.174,43.3489,43.128,43.2108,298624.0
2020-06-19 09:30:00,48.04,48.04,46.74,47.27,81021.0,44.214,44.214,43.0175,43.5053,81021.0
2020-06-19 10:00:00,47.27,47.7,46.74,46.85,101122.0,43.5053,43.9011,43.0175,43.1188,101122.0
2020-06-19 10:30:00,46.83,46.98,46.61,46.71,42625.0,43.1004,43.2384,42.8979,42.9899,42625.0
2020-06-19 11:00:00,46.71,46.85,46.6,46.79,32012.0,42.9899,43.1188,42.8887,43.0636,32012.0
2020-06-19 11:30:00,46.76,46.81,46.6,46.68,38253.0,43.0359,43.082,42.8887,42.9623,38253.0
2020-06-19 12:00:00,46.69,46.69,46.15,46.32,64922.0,42.9715,42.9715,42.4745,42.631,64922.0
2020-06-19 12:30:00,46.32,46.55,46.22,46.52,50573.0,42.631,42.8427,42.5389,42.8151,50573.0
2020-06-19 13:00:00,46.53,46.55,46.04,46.1,60669.0,42.8243,42.8427,42.3733,42.4285,60669.0
2020-06-19 13:30:00,46.1,46.14,45.8,45.8,39866.0,42.4285,42.4653,42.1524,42.1524,39866.0
2020-06-19 14:00:00,45.82,45.89,45.64,45.7,44617.0,42.1708,42.2352,42.0051,42.0604,44617.0
2020-06-19 14:30:00,45.7,46.32,45.64,46.27,51769.0,42.0604,42.631,42.0051,42.585,51769.0
2020-06-19 15:00:00,46.26,46.62,46.01,46.54,99282.0,42.5758,42.9071,42.3457,42.8335,99282.0
2020-06-19 15:30:00,46.54,46.89,46.39,46.52,517520.0,42.8335,43.1556,42.6954,42.8151,517520.0
2020-06-22 09:30:00,46.01,46.36,45.36,46.03,57875.0,42.3457,42.6678,41.7474,42.3641,57875.0
2020-06-22 10:00:00,46.0,46.44,45.93,46.42,85177.0,42.3365,42.7414,42.272,42.723,85177.0
2020-06-22 10:30:00,46.34,46.41,45.81,45.82,48540.0,42.6494,42.7138,42.1616,42.1708,48540.0
2020-06-22 11:00:00,45.8,46.0,45.75,45.92,68719.0,42.1524,42.3365,42.1064,42.2628,68719.0
2020-06-22 11:30:00,45.94,46.1,45.9,45.98,17545.0,42.2812,42.4285,42.2444,42.3181,17545.0
2020-06-22 12:00:00,45.98,46.12,45.95,46.03,29508.0,42.3181,42.4469,42.2905,42.3641,29508.0
2020-06-22 12:30:00,46.02,46.32,45.98,46.26,18090.0,42.3549,42.631,42.3181,42.5758,18090.0
2020-06-22 13:00:00,46.25,46.3,46.12,46.14,14831.0,42.5666,42.6126,42.4469,42.4653,14831.0
2020-06-22 13:30:00,46.15,46.15,45.94,46.02,14990.0,42.4745,42.4745,42.2812,42.3549,14990.0
2020-06-22 14:00:00,46.01,46.16,45.9,46.15,38867.0,42.3457,42.4837,42.2444,42.4745,38867.0
2020-06-22 14:30:00,46.17,46.47,46.13,46.47,39428.0,42.4929,42.769,42.4561,42.769,39428.0
2020-06-22 15:00:00,46.44,46.48,45.98,46.15,48829.0,42.7414,42.7782,42.3181,42.4745,48829.0
2020-06-22 15:30:00,46.15,46.28,46.12,46.18,165932.0,42.4745,42.5942,42.4469,42.5021,165932.0
2020-06-23 09:30:00,47.04,47.21,46.7,46.79,26723.0,43.2936,43.4501,42.9807,43.0636,26723.0
2020-06-23 10:00:00,46.75,46.85,46.61,46.82,28127.0,43.0267,43.1188,42.8979,43.0912,28127.0
2020-06-23 10:30:00,46.83,47.0,46.66,46.95,81696.0,43.1004,43.2568,42.9439,43.2108,81696.0
2020-06-23 11:00:00,46.93,47.29,46.86,47.23,69351.0,43.1924,43.5237,43.128,43.4685,69351.0
2020-06-23 11:30:00,47.22,47.31,46.92,47.05,37508.0,43.4593,43.5421,43.1832,43.3028,37508.0
2020-06-23 12:00:00,47.03,47.2,46.85,46.94,51616.0,43.2844,43.4409,43.1188,43.2016,51616.0
2020-06-23 12:30:00,46.95,46.98,46.72,46.9,34844.0,43.2108,43.2384,42.9991,43.1648,34844.0
2020-06-23 13:00:00,46.9,47.16,46.88,47.06,35502.0,43.1648,43.4041,43.1464,43.312,35502.0
2020-06-23 13:30:00,47.07,47.17,46.93,46.95,33782.0,43.3213,43.4133,43.1924,43.2108,33782.0
2020-06-23 14:00:00,46.93,46.97,46.75,46.97,23669.0,43.1924,43.2292,43.0267,43.2292,23669.0
2020-06-23 14:30:00,46.97,47.03,46.77,46.83,32791.0,43.2292,43.2844,43.0451,43.1004,32791.0
2020-06-23 15:00:00,46.81,46.86,46.7,46.76,49177.0,43.082,43.128,42.9807,43.0359,49177.0
2020-06-23 15:30:00,46.76,46.87,46.65,46.75,138159.0,43.0359,43.1372,42.9347,43.0267,138159.0
2020-06-24 09:30:00,46.0,46.14,45.59,45.77,89884.0,42.3365,42.4653,41.9591,42.1248,89884.0
2020-06-24 10:00:00,45.78,45.94,45.53,45.82,59863.0,42.134,42.2812,41.9039,42.1708,59863.0
2020-06-24 10:30:00,45.81,45.88,45.54,45.73,90177.0,42.1616,42.226,41.9131,42.088,90177.0
2020-06-24 11:00:00,45.72,45.72,45.31,45.34,57280.0,42.0788,42.0788,41.7014,41.729,57280.0
2020-06-24 11:30:00,45.38,45.42,44.88,45.11,54212.0,41.7658,41.8027,41.3057,41.5174,54212.0
2020-06-24 12:00:00,45.11,45.32,45.08,45.29,68242.0,41.5174,41.7106,41.4897,41.683,68242.0
2020-06-24 12:30:00,45.27,45.37,45.01,45.32,60143.0,41.6646,41.7566,41.4253,41.7106,60143.0
2020-06-24 13:00:00,45.33,45.66,45.3,45.44,70809.0,41.7198,42.0235,41.6922,41.8211,70809.0
2020-06-24 13:30:00,45.42,45.49,45.28,45.46,64043.0,41.8027,41.8671,41.6738,41.8395,64043.0
2020-06-24 14:00:00,45.49,45.69,45.3,45.52,100008.0,41.8671,42.0512,41.6922,41.8947,100008.0
2020-06-24 14:30:00,45.5,45.62,45.41,45.47,53731.0,41.8763,41.9867,41.7935,41.8487,53731.0
2020-06-24 15:00:00,45.5,45.94,45.44,45.74,107998.0,41.8763,42.2812,41.8211,42.0972,107998.0
2020-06-24 15:30:00,45.74,45.8,45.26,45.32,308053.0,42.0972,42.1524,41.6554,41.7106,308053.0
2020-06-25 09:30:00,44.98,45.49,44.81,45.46,23790.0,41.3977,41.8671,41.2412,41.8395,23790.0
2020-06-25 10:00:00,45.45,45.99,45.45,45.8,71903.0,41.8303,42.3273,41.8303,42.1524,71903.0
2020-06-25 10:30:00,45.82,45.84,45.31,45.48,39175.0,42.1708,42.1892,41.7014,41.8579,39175.0
2020-06-25 11:00:00,45.47,45.84,45.37,45.62,36818.0,41.8487,42.1892,41.7566,41.9867,36818.0
2020-06-25 11:30:00,45.63,45.71,45.35,45.68,40151.0,41.9959,42.0696,41.7382,42.042,40151.0
2020-06-25 12:00:00,45.69,46.05,45.69,45.98,42254.0,42.0512,42.3825,42.0512,42.3181,42254.0
2020-06-25 12:30:00,45.99,46.13,45.91,46.01,53049.0,42.3273,42.4561,42.2536,42.3457,53049.0
2020-06-25 13:00:00,45.99,46.07,45.91,46.01,32798.0,42.3273,42.4009,42.2536,42.3457,32798.0
2020-06-25 13:30:00,45.98,46.32,45.93,46.26,119859.0,42.3181,42.631,42.272,42.5758,119859.0
2020-06-25 14:00:00,46.26,46.38,46.21,46.3,53933.0,42.5758,42.6862,42.5297,42.6126,53933.0
2020-06-25 14:30:00,46.29,46.39,46.21,46.32,47718.0,42.6034,42.6954,42.5297,42.631,47718.0
2020-06-25 15:00:00,46.31,46.6,46.26,46.57,77589.0,42.6218,42.8887,42.5758,42.8611,77589.0
2020-06-25 15:30:00,46.55,46.83,46.36,46.67,265096.0,42.8427,43.1004,42.6678,42.9531,265096.0
2020-06-26 09:30:00,45.85,46.43,45.6,45.7,99913.0,42.1984,42.7322,41.9683,42.0604,99913.0
2020-06-26 10:00:00,45.74,45.74,45.38,45.52,62119.0,42.0972,42.0972,41.7658,41.8947,62119.0
2020-06-26 10:30:00,45.52,45.56,45.19,45.35,34350.0,41.8947,41.9315,41.591,41.7382,34350.0
2020-06-26 11:00:00,45.39,45.55,45.3,45.32,82138.0,41.7751,41.9223,41.6922,41.7106,82138.0
2020-06-26 11:30:00,45.32,45.38,45.08,45.19,55014.0,41.7106,41.7658,41.4897,41.591,55014.0
2020-06-26 12:00:00,45.17,45.25,45.07,45.2,37469.0,41.5726,41.6462,41.4805,41.6002,37469.0
2020-06-26 12:30:00,45.2,45.26,45.06,45.22,36247.0,41.6002,41.6554,41.4713,41.6186,36247.0
2020-06-26 13:00:00,45.18,45.32,45.16,45.27,36859.0,41.5818,41.7106,41.5634,41.6646,36859.0
2020-06-26 13:30:00,45.26,45.41,45.22,45.37,47471.0,41.6554,41.7935,41.6186,41.7566,47471.0
2020-06-26 14:00:00,45.32,45.38,45.26,45.31,44710.0,41.7106,41.7658,41.6554,41.7014,44710.0
2020-06-26 14:30:00,45.31,45.34,45.12,45.23,54643.0,41.7014,41.729,41.5266,41.6278,54643.0
2020-06-26 15:00:00,45.23,45.37,45.15,45.31,80869.0,41.6278,41.7566,41.5542,41.7014,80869.0
2020-06-26 15:30:00,45.3,45.64,45.11,45.21,380404.0,41.6922,42.0051,41.5174,41.6094,380404.0
2020-06-29 09:30:00,45.73,45.73,45.14,45.21,19146.0,42.088,42.088,41.545,41.6094,19146.0
2020-06-29 10:00:00,45.25,45.72,45.19,45.71,37748.0,41.6462,42.0788,41.591,42.0696,37748.0
2020-06-29 10:30:00,45.73,45.98,45.62,45.64,43890.0,42.088,42.3181,41.9867,42.0051,43890.0
2020-06-29 11:00:00,45.64,45.68,45.44,45.64,47233.0,42.0051,42.042,41.8211,42.0051,47233.0
2020-06-29 11:30:00,45.65,45.77,45.57,45.58,18051.0,42.0143,42.1248,41.9407,41.9499,18051.0
2020-06-29 12:00:00,45.58,45.84,45.57,45.78,21104.0,41.9499,42.1892,41.9407,42.134,21104.0
2020-06-29 12:30:00,45.79,45.81,45.59,45.69,35677.0,42.1432,42.1616,41.9591,42.0512,35677.0
2020-06-29 13:00:00,45.7,45.88,45.59,45.87,24624.0,42.0604,42.226,41.9591,42.2168,24624.0
2020-06-29 13:30:00,45.87,45.87,45.73,45.76,24844.0,42.2168,42.2168,42.088,42.1156,24844.0
2020-06-29 14:00:00,45.77,45.82,45.67,45.69,29723.0,42.1248,42.1708,42.0328,42.0512,29723.0
2020-06-29 14:30:00,45.7,45.73,45.57,45.6,33773.0,42.0604,42.088,41.9407,41.9683,33773.0
2020-06-29 15:00:00,45.59,45.66,45.38,45.62,50719.0,41.9591,42.0235,41.7658,41.9867,50719.0
2020-06-29 15:30:00,45.61,45.64,45.4,45.57,174691.0,41.9775,42.0051,41.7843,41.9407,174691.0
2020-06-30 09:30:00,45.62,46.0,45.53,45.7,61514.0,41.9867,42.3365,41.9039,42.0604,61514.0
2020-06-30 10:00:00,45.69,46.13,45.68,46.08,37706.0,42.0512,42.4561,42.042,42.4101,37706.0
2020-06-30 10:30:00,46.11,46.39,46.06,46.34,32283.0,42.4377,42.6954,42.3917,42.6494,32283.0
2020-06-30 11:00:00,46.33,46.47,46.19,46.31,31759.0,42.6402,42.769,42.5113,42.6218,31759.0
2020-06-30 11:30:00,46.3,46.33,46.16,46.2,41708.0,42.6126,42.6402,42.4837,42.5205,41708.0
2020-06-30 12:00:00,46.21,46.38,46.15,46.25,60538.0,42.5297,42.6862,42.4745,42.5666,60538.0
2020-06-30 12:30:00,46.22,46.38,46.19,46.24,24367.0,42.5389,42.6862,42.5113,42.5574,24367.0
2020-06-30 13:00:00,46.22,46.3,46.12,46.3,28511.0,42.5389,42.6126,42.4469,42.6126,28511.0
2020-06-30 13:30:00,46.29,46.38,46.22,46.34,26730.0,42.6034,42.6862,42.5389,42.6494,26730.0
2020-06-30 14:00:00,46.32,46.52,46.3,46.48,40333.0,42.631,42.8151,42.6126,42.7782,40333.0
2020-06-30 14:30:00,46.5,46.52,46.34,46.47,29777.0,42.7966,42.8151,42.6494,42.769,29777.0
2020-06-30 15:00:00,46.49,46.6,46.27,46.56,33865.0,42.7874,42.8887,42.585,42.8519,33865.0
2020-06-30 15:30:00,46.54,46.93,46.51,46.66,241831.0,42.8335,43.1924,42.8059,42.9439,241831.0
2020-07-01 09:30:00,46.72,47.28,46.6,46.65,35603.0,42.9991,43.5145,42.8887,42.9347,35603.0
2020-07-01 10:00:00,46.6,46.87,46.44,46.51,50501.0,42.8887,43.1372,42.7414,42.8059,50501.0
2020-07-01 10:30:00,46.52,46.62,45.96,46.13,72716.0,42.8151,42.9071,42.2997,42.4561,72716.0
2020-07-01 11:00:00,46.14,46.14,45.65,45.69,38663.0,42.4653,42.4653,42.0143,42.0512,38663.0
2020-07-01 11:30:00,45.74,46.05,45.71,46.03,25727.0,42.0972,42.3825,42.0696,42.3641,25727.0
2020-07-01 12:00:00,46.01,46.21,45.95,46.09,17842.0,42.3457,42.5297,42.2905,42.4193,17842.0
2020-07-01 12:30:00,46.11,46.15,45.94,46.0,46412.0,42.4377,42.4745,42.2812,42.3365,46412.0
2020-07-01 13:00:00,46.02,46.05,45.87,46.01,25541.0,42.3549,42.3825,42.2168,42.3457,25541.0
2020-07-01 13:30:00,46.0,46.01,45.79,45.9,60993.0,42.3365,42.3457,42.1432,42.2444,60993.0
2020-07-01 14:00:00,45.92,46.04,45.8,45.82,32928.0,42.2628,42.3733,42.1524,42.1708,32928.0
2020-07-01 14:30:00,45.82,45.85,45.75,45.84,40291.0,42.1708,42.1984,42.1064,42.1892,40291.0
2020-07-01 15:00:00,45.84,45.94,45.75,45.9,57300.0,42.1892,42.2812,42.1064,42.2444,57300.0
2020-07-01 15:30:00,45.9,45.95,45.71,45.8,189049.0,42.2444,42.2905,42.0696,42.1524,189049.0
2020-07-02 09:30:00,46.64,47.11,46.59,46.72,53366.0,42.9255,43.3581,42.8795,42.9991,53366.0
2020-07-02 10:00:00,46.69,46.83,46.42,46.45,35677.0,42.9715,43.1004,42.723,42.7506,35677.0
2020-07-02 10:30:00,46.44,46.53,46.06,46.07,31202.0,42.7414,42.8243,42.3917,42.4009,31202.0
2020-07-02 11:00:00,46.04,46.14,45.76,46.12,26505.0,42.3733,42.4653,42.1156,42.4469,26505.0
2020-07-02 11:30:00,46.17,46.31,46.07,46.13,46543.0,42.4929,42.6218,42.4009,42.4561,46543.0
2020-07-02 12:00:00,46.14,46.15,45.99,46.12,44143.0,42.4653,42.4745,42.3273,42.4469,44143.0
2020-07-02 12:30:00,46.12,46.36,46.02,46.3,51954.0,42.4469,42.6678,42.3549,42.6126,51954.0
2020-07-02 13:00:00,46.31,46.31,45.97,45.97,72077.0,42.6218,42.6218,42.3089,42.3089,72077.0
2020-07-02 13:30:00,45.96,46.24,45.95,46.15,52913.0,42.2997,42.5574,42.2905,42.4745,52913.0
2020-07-02 14:00:00,46.14,46.23,46.05,46.2,39570.0,42.4653,42.5482,42.3825,42.5205,39570.0
2020-07-02 14:30:00,46.2,46.29,46.08,46.11,48921.0,42.5205,42.6034,42.4101,42.4377,48921.0
2020-07-02 15:00:00,46.09,46.09,45.81,45.87,69865.0,42.4193,42.4193,42.1616,42.2168,69865.0
2020-07-02 15:30:00,45.87,45.99,45.68,45.76,408658.0,42.2168,42.3273,42.042,42.1156,408658.0
2020-07-06 09:30:00,46.91,47.45,46.48,47.28,107793.0,43.174,43.671,42.7782,43.5145,107793.0
2020-07-06 10:00:00,47.28,47.41,46.6,46.76,66280.0,43.5145,43.6342,42.8887,43.0359,66280.0
2020-07-06 10:30:00,46.73,46.97,46.72,46.8,34590.0,43.0083,43.2292,42.9991,43.0728,34590.0
2020-07-06 11:00:00,46.76,46.91,46.74,46.87,34456.0,43.0359,43.174,43.0175,43.1372,34456.0
2020-07-06 11:30:00,46.87,46.89,46.67,46.7,35057.0,43.1372,43.1556,42.9531,42.9807,35057.0
2020-07-06 12:00:00,46.66,46.9,46.66,46.85,39038.0,42.9439,43.1648,42.9439,43.1188,39038.0
2020-07-06 12:30:00,46.84,46.91,46.74,46.91,22594.0,43.1096,43.174,43.0175,43.174,22594.0
2020-07-06 13:00:00,46.93,46.97,46.83,46.96,34143.0,43.1924,43.2292,43.1004,43.22,34143.0
2020-07-06 13:30:00,46.96,47.19,46.91,47.16,19792.0,43.22,43.4317,43.174,43.4041,19792.0
2020-07-06 14:00:00,47.18,47.19,47.05,47.08,28046.0,43.4225,43.4317,43.3028,43.3305,28046.0
2020-07-06 14:30:00,47.07,47.13,46.96,47.07,30723.0,43.3213,43.3765,43.22,43.3213,30723.0
2020-07-06 15:00:00,47.07,47.25,47.06,47.22,55853.0,43.3213,43.4869,43.312,43.4593,55853.0
2020-07-06 15:30:00,47.21,47.27,47.11,47.13,176122.0,43.4501,43.5053,43.3581,43.3765,176122.0
2020-07-07 09:30:00,46.77,46.77,46.32,46.58,33640.0,43.0451,43.0451,42.631,42.8703,33640.0
2020-07-07 10:00:00,46.58,46.77,46.55,46.66,28483.0,42.8703,43.0451,42.8427,42.9439,28483.0
2020-07-07 10:30:00,46.67,46.71,46.49,46.66,37386.0,42.9531,42.9899,42.7874,42.9439,37386.0
2020-07-07 11:00:00,46.65,46.69,46.49,46.6,48766.0,42.9347,42.9715,42.7874,42.8887,48766.0
2020-07-07 11:30:00,46.55,46.69,46.5,46.56,49664.0,42.8427,42.9715,42.7966,42.8519,49664.0
2020-07-07 12:00:00,46.54,46.6,46.47,46.52,31847.0,42.8335,42.8887,42.769,42.8151,31847.0
2020-07-07 12:30:00,46.52,46.59,46.48,46.56,32503.0,42.8151,42.8795,42.7782,42.8519,32503.0
2020-07-07 13:00:00,46.56,46.61,46.49,46.58,43204.0,42.8519,42.8979,42.7874,42.8703,43204.0
2020-07-07 13:30:00,46.56,46.65,46.52,46.65,23057.0,42.8519,42.9347,42.8151,42.9347,23057.0
2020-07-07 14:00:00,46.64,46.67,46.58,46.59,35145.0,42.9255,42.9531,42.8703,42.8795,35145.0
2020-07-07 14:30:00,46.59,46.6,46.48,46.54,59603.0,42.8795,42.8887,42.7782,42.8335,59603.0
2020-07-07 15:00:00,46.54,46.61,46.47,46.55,137748.0,42.8335,42.8979,42.769,42.8427,137748.0
2020-07-07 15:30:00,46.56,46.78,46.55,46.61,339107.0,42.8519,43.0543,42.8427,42.8979,339107.0
2020-07-08 09:30:00,46.72,47.28,46.65,47.23,40246.0,42.9991,43.5145,42.9347,43.4685,40246.0
2020-07-08 10:00:00,47.25,47.49,46.83,46.91,57709.0,43.4869,43.7078,43.1004,43.174,57709.0
2020-07-08 10:30:00,46.92,47.03,46.87,46.91,83637.0,43.1832,43.2844,43.1372,43.174,83637.0
2020-07-08 11:00:00,46.93,47.0,46.73,46.91,92326.0,43.1924,43.2568,43.0083,43.174,92326.0
2020-07-08 11:30:00,46.91,46.97,46.72,46.8,31754.0,43.174,43.2292,42.9991,43.0728,31754.0
2020-07-08 12:00:00,46.8,46.95,46.64,46.64,63463.0,43.0728,43.2108,42.9255,42.9255,63463.0
2020-07-08 12:30:00,46.66,46.69,46.41,46.67,56374.0,42.9439,42.9715,42.7138,42.9531,56374.0
2020-07-08 13:00:00,46.69,46.75,46.44,46.45,62260.0,42.9715,43.0267,42.7414,42.7506,62260.0
2020-07-08 13:30:00,46.45,46.6,46.34,46.51,81428.0,42.7506,42.8887,42.6494,42.8059,81428.0
2020-07-08 14:00:00,46.51,46.71,46.48,46.69,35869.0,42.8059,42.9899,42.7782,42.9715,35869.0
2020-07-08 14:30:00,46.69,46.87,46.63,46.87,41279.0,42.9715,43.1372,42.9163,43.1372,41279.0
2020-07-08 15:00:00,46.86,47.1,46.8,47.04,93678.0,43.128,43.3489,43.0728,43.2936,93678.0
2020-07-08 15:30:00,47.04,47.18,46.98,47.08,111345.0,43.2936,43.4225,43.2384,43.3305,111345.0
2020-07-09 09:30:00,46.72,46.75,46.02,46.18,31507.0,42.9991,43.0267,42.3549,42.5021,31507.0
2020-07-09 10:00:00,46.21,46.39,46.02,46.13,62271.0,42.5297,42.6954,42.3549,42.4561,62271.0
2020-07-09 10:30:00,46.11,46.19,45.49,45.52,51617.0,42.4377,42.5113,41.8671,41.8947,51617.0
2020-07-09 11:00:00,45.5,45.67,45.26,45.47,39375.0,41.8763,42.0328,41.6554,41.8487,39375.0
2020-07-09 11:30:00,45.49,45.52,45.25,45.45,25516.0,41.8671,41.8947,41.6462,41.8303,25516.0
2020-07-09 12:00:00,45.46,45.61,45.45,45.57,36600.0,41.8395,41.9775,41.8303,41.9407,36600.0
2020-07-09 12:30:00,45.57,45.65,45.42,45.48,66023.0,41.9407,42.0143,41.8027,41.8579,66023.0
2020-07-09 13:00:00,45.47,45.64,45.43,45.52,28107.0,41.8487,42.0051,41.8119,41.8947,28107.0
2020-07-09 13:30:00,45.53,45.64,45.48,45.52,34803.0,41.9039,42.0051,41.8579,41.8947,34803.0
2020-07-09 14:00:00,45.51,45.79,45.48,45.75,35812.0,41.8855,42.1432,41.8579,42.1064,35812.0
2020-07-09 14:30:00,45.75,45.77,45.59,45.7,34623.0,42.1064,42.1248,41.9591,42.0604,34623.0
2020-07-09 15:00:00,45.7,45.73,45.19,45.2,172984.0,42.0604,42.088,41.591,41.6002,172984.0
2020-07-09 15:30:00,45.2,45.36,45.08,45.35,270208.0,41.6002,41.7474,41.4897,41.7382,270208.0
2020-07-10 09:30:00,45.33,46.13,45.29,45.43,20059.0,41.7198,42.4561,41.683,41.8119,20059.0
2020-07-10 10:00:00,45.41,45.72,45.26,45.62,57002.0,41.7935,42.0788,41.6554,41.9867,57002.0
2020-07-10 10:30:00,45.61,45.93,45.6,45.67,27451.0,41.9775,42.272,41.9683,42.0328,27451.0
2020-07-10 11:00:00,45.65,45.8,45.45,45.71,70186.0,42.0143,42.1524,41.8303,42.0696,70186.0
2020-07-10 11:30:00,45.69,45.87,45.6,45.83,21936.0,42.0512,42.2168,41.9683,42.18,21936.0
2020-07-10 12:00:00,45.82,46.02,45.79,45.99,40797.0,42.1708,42.3549,42.1432,42.3273,40797.0
2020-07-10 12:30:00,45.98,46.02,45.89,45.99,97297.0,42.3181,42.3549,42.2352,42.3273,97297.0
2020-07-10 13:00:00,45.99,46.0,45.85,46.0,34278.0,42.3273,42.3365,42.1984,42.3365,34278.0
2020-07-10 13:30:00,46.02,46.38,46.01,46.3,31008.0,42.3549,42.6862,42.3457,42.6126,31008.0
2020-07-10 14:00:00,46.3,46.4,46.27,46.37,24824.0,42.6126,42.7046,42.585,42.677,24824.0
2020-07-10 14:30:00,46.38,46.43,46.32,46.32,29265.0,42.6862,42.7322,42.631,42.631,29265.0
2020-07-10 15:00:00,46.3,46.51,46.24,46.45,46898.0,42.6126,42.8059,42.5574,42.7506,46898.0
2020-07-10 15:30:00,46.45,46.57,46.35,46.43,146216.0,42.7506,42.8611,42.6586,42.7322,146216.0
2020-07-13 09:30:00,47.1,47.44,46.94,47.05,116485.0,43.3489,43.6618,43.2016,43.3028,116485.0
2020-07-13 10:00:00,47.1,47.3,46.91,47.27,54481.0,43.3489,43.5329,43.174,43.5053,54481.0
2020-07-13 10:30:00,47.29,47.3,46.93,47.22,44648.0,43.5237,43.5329,43.1924,43.4593,44648.0
2020-07-13 11:00:00,47.2,47.29,47.06,47.29,30596.0,43.4409,43.5237,43.312,43.5237,30596.0
2020-07-13 11:30:00,47.28,47.32,47.01,47.06,29033.0,43.5145,43.5513,43.266,43.312,29033.0
2020-07-13 12:00:00,47.07,47.12,46.95,46.96,35440.0,43.3213,43.3673,43.2108,43.22,35440.0
2020-07-13 12:30:00,46.98,47.4,46.97,47.4,33273.0,43.2384,43.625,43.2292,43.625,33273.0
2020-07-13 13:00:00,47.41,47.49,47.23,47.34,46161.0,43.6342,43.7078,43.4685,43.5697,46161.0
2020-07-13 13:30:00,47.35,47.56,47.34,47.43,28116.0,43.579,43.7722,43.5697,43.6526,28116.0
2020-07-13 14:00:00,47.43,47.44,47.05,47.42,162371.0,43.6526,43.6618,43.3028,43.6434,162371.0
2020-07-13 14:30:00,47.43,47.58,47.22,47.54,75463.0,43.6526,43.7906,43.4593,43.7538,75463.0
2020-07-13 15:00:00,47.56,47.56,47.24,47.25,69453.0,43.7722,43.7722,43.4777,43.4869,69453.0
2020-07-13 15:30:00,47.24,47.29,46.87,46.88,205814.0,43.4777,43.5237,43.1372,43.1464,205814.0
2020-07-14 09:30:00,46.9,47.12,46.46,47.04,44377.0,43.1648,43.3673,42.7598,43.2936,44377.0
2020-07-14 10:00:00,47.05,47.09,46.63,46.91,31187.0,43.3028,43.3397,42.9163,43.174,31187.0
2020-07-14 10:30:00,46.95,47.27,46.95,47.08,69827.0,43.2108,43.5053,43.2108,43.3305,69827.0
2020-07-14 11:00:00,47.13,47.34,47.03,47.16,61925.0,43.3765,43.5697,43.2844,43.4041,61925.0
2020-07-14 11:30:00,47.15,47.4,47.15,47.33,58624.0,43.3949,43.625,43.3949,43.5605,58624.0
2020-07-14 12:00:00,47.34,47.35,47.2,47.22,49863.0,43.5697,43.579,43.4409,43.4593,49863.0
2020-07-14 12:30:00,47.22,47.28,47.15,47.15,71924.0,43.4593,43.5145,43.3949,43.3949,71924.0
2020-07-14 13:00:00,47.14,47.17,46.91,47.01,59439.0,43.3857,43.4133,43.174,43.266,59439.0
2020-07-14 13:30:00,47.0,47.07,46.85,46.88,36224.0,43.2568,43.3213,43.1188,43.1464,36224.0
2020-07-14 14:00:00,46.88,47.05,46.82,46.96,27810.0,43.1464,43.3028,43.0912,43.22,27810.0
2020-07-14 14:30:00,46.96,47.2,46.96,47.18,31428.0,43.22,43.4409,43.22,43.4225,31428.0
2020-07-14 15:00:00,47.19,47.21,46.92,47.09,43717.0,43.4317,43.4501,43.1832,43.3397,43717.0
2020-07-14 15:30:00,47.1,47.64,47.06,47.61,243161.0,43.3489,43.8459,43.312,43.8182,243161.0
2020-07-15 09:30:00,48.48,48.85,48.15,48.38,73128.0,44.619,44.9595,44.3152,44.5269,73128.0
2020-07-15 10:00:00,48.41,48.58,48.06,48.56,37060.0,44.5545,44.711,44.2324,44.6926,37060.0
2020-07-15 10:30:00,48.57,48.91,48.55,48.84,93431.0,44.7018,45.0147,44.6834,44.9503,93431.0
2020-07-15 11:00:00,48.9,48.9,48.63,48.71,111915.0,45.0055,45.0055,44.757,44.8306,111915.0
2020-07-15 11:30:00,48.7,48.73,48.56,48.61,36321.0,44.8214,44.849,44.6926,44.7386,36321.0
2020-07-15 12:00:00,48.61,48.68,48.44,48.62,37253.0,44.7386,44.803,44.5821,44.7478,37253.0
2020-07-15 12:30:00,48.61,48.69,48.43,48.69,20576.0,44.7386,44.8122,44.5729,44.8122,20576.0
2020-07-15 13:00:00,48.73,48.77,48.62,48.76,44406.0,44.849,44.8859,44.7478,44.8767,44406.0
2020-07-15 13:30:00,48.75,48.89,48.72,48.88,22928.0,44.8675,44.9963,44.8398,44.9871,22928.0
2020-07-15 14:00:00,48.87,48.97,48.83,48.94,39176.0,44.9779,45.0699,44.9411,45.0423,39176.0
2020-07-15 14:30:00,48.95,49.03,48.82,48.85,40582.0,45.0515,45.1252,44.9319,44.9595,40582.0
2020-07-15 15:00:00,48.85,48.99,48.8,48.98,62147.0,44.9595,45.0883,44.9135,45.0791,62147.0
2020-07-15 15:30:00,48.98,49.3,48.98,49.15,230103.0,45.0791,45.3737,45.0791,45.2356,230103.0
2020-07-16 09:30:00,48.58,48.85,48.29,48.8,18018.0,44.711,44.9595,44.4441,44.9135,18018.0
2020-07-16 10:00:00,48.92,49.12,48.71,49.11,18254.0,45.0239,45.208,44.8306,45.1988,18254.0
2020-07-16 10:30:00,49.04,49.39,49.04,49.32,40712.0,45.1344,45.4565,45.1344,45.3921,40712.0
2020-07-16 11:00:00,49.31,49.63,49.22,49.6,33321.0,45.3829,45.6774,45.3,45.6498,33321.0
2020-07-16 11:30:00,49.6,49.67,49.27,49.33,21474.0,45.6498,45.7142,45.346,45.4013,21474.0
2020-07-16 12:00:00,49.28,49.37,49.07,49.36,47567.0,45.3552,45.4381,45.162,45.4289,47567.0
2020-07-16 12:30:00,49.37,49.38,49.18,49.23,31077.0,45.4381,45.4473,45.2632,45.3092,31077.0
2020-07-16 13:00:00,49.21,49.33,49.17,49.24,19074.0,45.2908,45.4013,45.254,45.3184,19074.0
2020-07-16 13:30:00,49.22,49.29,49.1,49.17,22224.0,45.3,45.3644,45.1896,45.254,22224.0
2020-07-16 14:00:00,49.16,49.23,49.12,49.13,16109.0,45.2448,45.3092,45.208,45.2172,16109.0
2020-07-16 14:30:00,49.13,49.13,48.89,49.0,61263.0,45.2172,45.2172,44.9963,45.0975,61263.0
2020-07-16 15:00:00,49.0,49.28,48.98,49.26,49910.0,45.0975,45.3552,45.0791,45.3368,49910.0
2020-07-16 15:30:00,49.26,49.35,49.11,49.29,180340.0,45.3368,45.4197,45.1988,45.3644,180340.0
2020-07-17 09:30:00,49.55,49.62,49.13,49.16,24281.0,45.6037,45.6682,45.2172,45.2448,24281.0
2020-07-17 10:00:00,49.16,49.2,48.66,48.69,108110.0,45.2448,45.2816,44.7846,44.8122,108110.0
2020-07-17 10:30:00,48.69,48.98,48.58,48.89,85896.0,44.8122,45.0791,44.711,44.9963,85896.0
2020-07-17 11:00:00,48.89,48.94,48.77,48.81,26904.0,44.9963,45.0423,44.8859,44.9227,26904.0
2020-07-17 11:30:00,48.84,48.95,48.79,48.85,39947.0,44.9503,45.0515,44.9043,44.9595,39947.0
2020-07-17 12:00:00,48.84,48.98,48.84,48.9,38360.0,44.9503,45.0791,44.9503,45.0055,38360.0
2020-07-17 12:30:00,48.89,49.05,48.87,48.98,22519.0,44.9963,45.1436,44.9779,45.0791,22519.0
2020-07-17 13:00:00,48.97,49.31,48.96,49.27,60273.0,45.0699,45.3829,45.0607,45.346,60273.0
2020-07-17 13:30:00,49.23,49.25,49.1,49.16,22024.0,45.3092,45.3276,45.1896,45.2448,22024.0
2020-07-17 14:00:00,49.15,49.34,49.14,49.27,47858.0,45.2356,45.4105,45.2264,45.346,47858.0
2020-07-17 14:30:00,49.27,49.32,49.2,49.26,51676.0,45.346,45.3921,45.2816,45.3368,51676.0
2020-07-17 15:00:00,49.26,49.39,49.15,49.39,181341.0,45.3368,45.4565,45.2356,45.4565,181341.0
2020-07-17 15:30:00,49.39,49.42,49.27,49.3,210972.0,45.4565,45.4841,45.346,45.3737,210972.0
2020-07-20 09:30:00,49.06,49.32,48.83,48.91,25841.0,45.1528,45.3921,44.9411,45.0147,25841.0
2020-07-20 10:00:00,48.91,49.0,48.68,48.86,33489.0,45.0147,45.0975,44.803,44.9687,33489.0
2020-07-20 10:30:00,48.88,49.06,48.78,48.83,25932.0,44.9871,45.1528,44.8951,44.9411,25932.0
2020-07-20 11:00:00,48.84,48.91,48.55,48.6,33101.0,44.9503,45.0147,44.6834,44.7294,33101.0
2020-07-20 11:30:00,48.59,48.67,48.5,48.51,57597.0,44.7202,44.7938,44.6374,44.6466,57597.0
2020-07-20 12:00:00,48.51,48.54,48.4,48.5,28645.0,44.6466,44.6742,44.5453,44.6374,28645.0
2020-07-20 12:30:00,48.51,48.59,48.49,48.5,45713.0,44.6466,44.7202,44.6282,44.6374,45713.0
2020-07-20 13:00:00,48.51,48.66,48.47,48.62,45493.0,44.6466,44.7846,44.6098,44.7478,45493.0
2020-07-20 13:30:00,48.62,48.8,48.55,48.77,27960.0,44.7478,44.9135,44.6834,44.8859,27960.0
2020-07-20 14:00:00,48.76,48.81,48.53,48.53,29203.0,44.8767,44.9227,44.665,44.665,29203.0
2020-07-20 14:30:00,48.54,48.59,48.46,48.5,27924.0,44.6742,44.7202,44.6005,44.6374,27924.0
2020-07-20 15:00:00,48.52,48.63,48.47,48.61,116113.0,44.6558,44.757,44.6098,44.7386,116113.0
2020-07-20 15:30:00,48.61,48.74,48.49,48.52,151578.0,44.7386,44.8582,44.6282,44.6558,151578.0
2020-07-21 09:30:00,48.74,49.41,48.74,49.08,171404.0,44.8582,45.4749,44.8582,45.1712,171404.0
2020-07-21 10:00:00,49.16,49.22,48.73,48.81,57352.0,45.2448,45.3,44.849,44.9227,57352.0
2020-07-21 10:30:00,48.83,49.38,48.8,49.33,49852.0,44.9411,45.4473,44.9135,45.4013,49852.0
2020-07-21 11:00:00,49.3,49.66,49.28,49.62,46511.0,45.3737,45.705,45.3552,45.6682,46511.0
2020-07-21 11:30:00,49.62,49.71,49.34,49.48,77155.0,45.6682,45.751,45.4105,45.5393,77155.0
2020-07-21 12:00:00,49.49,49.54,49.31,49.41,29298.0,45.5485,45.5945,45.3829,45.4749,29298.0
2020-07-21 12:30:00,49.41,49.55,49.37,49.53,31062.0,45.4749,45.6037,45.4381,45.5853,31062.0
2020-07-21 13:00:00,49.51,49.55,49.36,49.38,24804.0,45.5669,45.6037,45.4289,45.4473,24804.0
2020-07-21 13:30:00,49.38,49.43,49.19,49.23,35745.0,45.4473,45.4933,45.2724,45.3092,35745.0
2020-07-21 14:00:00,49.23,49.29,49.15,49.25,24619.0,45.3092,45.3644,45.2356,45.3276,24619.0
2020-07-21 14:30:00,49.25,49.35,49.24,49.33,25537.0,45.3276,45.4197,45.3184,45.4013,25537.0
2020-07-21 15:00:00,49.32,49.44,49.17,49.21,53949.0,45.3921,45.5025,45.254,45.2908,53949.0
2020-07-21 15:30:00,49.24,49.29,49.03,49.22,140554.0,45.3184,45.3644,45.1252,45.3,140554.0
2020-07-22 09:30:00,48.77,49.32,48.77,49.22,121182.0,44.8859,45.3921,44.8859,45.3,121182.0
2020-07-22 10:00:00,49.22,49.27,49.05,49.17,66373.0,45.3,45.346,45.1436,45.254,66373.0
2020-07-22 10:30:00,49.16,49.62,49.16,49.4,43225.0,45.2448,45.6682,45.2448,45.4657,43225.0
2020-07-22 11:00:00,49.4,49.42,49.24,49.24,55338.0,45.4657,45.4841,45.3184,45.3184,55338.0
2020-07-22 11:30:00,49.23,49.26,49.16,49.24,31061.0,45.3092,45.3368,45.2448,45.3184,31061.0
2020-07-22 12:00:00,49.25,49.28,49.17,49.21,22557.0,45.3276,45.3552,45.254,45.2908,22557.0
2020-07-22 12:30:00,49.21,49.25,49.13,49.15,22421.0,45.2908,45.3276,45.2172,45.2356,22421.0
2020-07-22 13:00:00,49.15,49.18,48.98,49.02,55411.0,45.2356,45.2632,45.0791,45.116,55411.0
2020-07-22 13:30:00,49.01,49.12,48.98,49.05,18554.0,45.1067,45.208,45.0791,45.1436,18554.0
2020-07-22 14:00:00,49.05,49.2,49.05,49.12,18504.0,45.1436,45.2816,45.1436,45.208,18504.0
2020-07-22 14:30:00,49.12,49.23,49.07,49.15,29454.0,45.208,45.3092,45.162,45.2356,29454.0
2020-07-22 15:00:00,49.17,49.21,49.1,49.15,55422.0,45.254,45.2908,45.1896,45.2356,55422.0
2020-07-22 15:30:00,49.15,49.27,49.13,49.25,126663.0,45.2356,45.346,45.2172,45.3276,126663.0
2020-07-23 09:30:00,49.12,49.52,48.95,49.09,28032.0,45.208,45.5761,45.0515,45.1804,28032.0
2020-07-23 10:00:00,49.13,49.2,48.97,49.17,41067.0,45.2172,45.2816,45.0699,45.254,41067.0
2020-07-23 10:30:00,49.17,49.4,49.15,49.27,14900.0,45.254,45.4657,45.2356,45.346,14900.0
2020-07-23 11:00:00,49.28,49.34,49.21,49.31,29199.0,45.3552,45.4105,45.2908,45.3829,29199.0
2020-07-23 11:30:00,49.3,49.54,49.29,49.46,37443.0,45.3737,45.5945,45.3644,45.5209,37443.0
2020-07-23 12:00:00,49.46,49.49,49.27,49.38,70960.0,45.5209,45.5485,45.346,45.4473,70960.0
2020-07-23 12:30:00,49.39,49.63,49.36,49.44,30707.0,45.4565,45.6774,45.4289,45.5025,30707.0
2020-07-23 13:00:00,49.45,49.53,49.33,49.46,33150.0,45.5117,45.5853,45.4013,45.5209,33150.0
2020-07-23 13:30:00,49.45,49.45,49.2,49.23,36697.0,45.5117,45.5117,45.2816,45.3092,36697.0
2020-07-23 14:00:00,49.26,49.3,49.06,49.15,27481.0,45.3368,45.3737,45.1528,45.2356,27481.0
2020-07-23 14:30:00,49.16,49.36,49.14,49.34,29435.0,45.2448,45.4289,45.2264,45.4105,29435.0
2020-07-23 15:00:00,49.34,49.38,49.25,49.34,49321.0,45.4105,45.4473,45.3276,45.4105,49321.0
2020-07-23 15:30:00,49.35,49.51,49.25,49.38,140267.0,45.4197,45.5669,45.3276,45.4473,140267.0
2020-07-24 09:30:00,49.52,49.52,49.06,49.29,36525.0,45.5761,45.5761,45.1528,45.3644,36525.0
2020-07-24 10:00:00,49.27,49.43,49.21,49.3,31884.0,45.346,45.4933,45.2908,45.3737,31884.0
2020-07-24 10:30:00,49.32,49.35,49.21,49.32,34118.0,45.3921,45.4197,45.2908,45.3921,34118.0
2020-07-24 11:00:00,49.28,49.36,49.11,49.14,36499.0,45.3552,45.4289,45.1988,45.2264,36499.0
2020-07-24 11:30:00,49.15,49.24,49.11,49.21,40204.0,45.2356,45.3184,45.1988,45.2908,40204.0
2020-07-24 12:00:00,49.21,49.27,49.13,49.24,29462.0,45.2908,45.346,45.2172,45.3184,29462.0
2020-07-24 12:30:00,49.25,49.31,49.23,49.27,11046.0,45.3276,45.3829,45.3092,45.346,11046.0
2020-07-24 13:00:00,49.29,49.3,49.22,49.29,9664.0,45.3644,45.3737,45.3,45.3644,9664.0
2020-07-24 13:30:00,49.29,49.3,49.21,49.26,15420.0,45.3644,45.3737,45.2908,45.3368,15420.0
2020-07-24 14:00:00,49.26,49.3,49.21,49.29,16512.0,45.3368,45.3737,45.2908,45.3644,16512.0
2020-07-24 14:30:00,49.28,49.33,49.18,49.21,19175.0,45.3552,45.4013,45.2632,45.2908,19175.0
2020-07-24 15:00:00,49.22,49.28,49.12,49.16,44782.0,45.3,45.3552,45.208,45.2448,44782.0
2020-07-24 15:30:00,49.16,49.25,49.09,49.24,93179.0,45.2448,45.3276,45.1804,45.3184,93179.0
2020-07-27 09:30:00,48.99,48.99,48.11,48.76,60103.0,45.0883,45.0883,44.2784,44.8767,60103.0
2020-07-27 10:00:00,48.64,49.0,48.5,48.97,57385.0,44.7662,45.0975,44.6374,45.0699,57385.0
2020-07-27 10:30:00,48.97,49.18,48.87,49.02,28676.0,45.0699,45.2632,44.9779,45.116,28676.0
2020-07-27 11:00:00,49.01,49.16,48.97,49.13,23295.0,45.1067,45.2448,45.0699,45.2172,23295.0
2020-07-27 11:30:00,49.12,49.19,49.06,49.17,22147.0,45.208,45.2724,45.1528,45.254,22147.0
2020-07-27 12:00:00,49.18,49.19,48.99,49.06,27256.0,45.2632,45.2724,45.0883,45.1528,27256.0
2020-07-27 12:30:00,49.05,49.13,48.98,49.06,22251.0,45.1436,45.2172,45.0791,45.1528,22251.0
2020-07-27 13:00:00,49.06,49.26,49.05,49.11,45559.0,45.1528,45.3368,45.1436,45.1988,45559.0
2020-07-27 13:30:00,49.12,49.18,49.08,49.12,26184.0,45.208,45.2632,45.1712,45.208,26184.0
2020-07-27 14:00:00,49.11,49.18,49.06,49.1,30914.0,45.1988,45.2632,45.1528,45.1896,30914.0
2020-07-27 14:30:00,49.1,49.14,49.03,49.04,22008.0,45.1896,45.2264,45.1252,45.1344,22008.0
2020-07-27 15:00:00,49.04,49.15,49.02,49.1,32872.0,45.1344,45.2356,45.116,45.1896,32872.0
2020-07-27 15:30:00,49.09,49.16,49.05,49.15,110324.0,45.1804,45.2448,45.1436,45.2356,110324.0
2020-07-28 09:30:00,48.87,49.27,48.87,48.97,14477.0,44.9779,45.346,44.9779,45.0699,14477.0
2020-07-28 10:00:00,48.97,49.15,48.97,49.0,16031.0,45.0699,45.2356,45.0699,45.0975,16031.0
2020-07-28 10:30:00,49.01,49.04,48.78,48.95,37837.0,45.1067,45.1344,44.8951,45.0515,37837.0
2020-07-28 11:00:00,48.96,49.14,48.87,49.09,14864.0,45.0607,45.2264,44.9779,45.1804,14864.0
2020-07-28 11:30:00,49.07,49.13,49.03,49.09,9392.0,45.162,45.2172,45.1252,45.1804,9392.0
2020-07-28 12:00:00,49.09,49.11,48.93,48.95,11789.0,45.1804,45.1988,45.0331,45.0515,11789.0
2020-07-28 12:30:00,48.98,49.07,48.94,49.05,35604.0,45.0791,45.162,45.0423,45.1436,35604.0
2020-07-28 13:00:00,49.05,49.08,48.96,49.0,19288.0,45.1436,45.1712,45.0607,45.0975,19288.0
2020-07-28 13:30:00,49.02,49.1,48.96,49.09,12620.0,45.116,45.1896,45.0607,45.1804,12620.0
2020-07-28 14:00:00,49.12,49.2,49.12,49.15,16506.0,45.208,45.2816,45.208,45.2356,16506.0
2020-07-28 14:30:00,49.14,49.25,49.14,49.18,20973.0,45.2264,45.3276,45.2264,45.2632,20973.0
2020-07-28 15:00:00,49.18,49.19,48.97,49.0,35843.0,45.2632,45.2724,45.0699,45.0975,35843.0
2020-07-28 15:30:00,49.0,49.07,48.87,48.89,140602.0,45.0975,45.162,44.9779,44.9963,140602.0
2020-07-29 09:30:00,49.09,49.28,49.0,49.01,13853.0,45.1804,45.3552,45.0975,45.1067,13853.0
2020-07-29 10:00:00,49.07,49.22,49.0,49.12,15416.0,45.162,45.3,45.0975,45.208,15416.0
2020-07-29 10:30:00,49.12,49.22,49.03,49.18,33216.0,45.208,45.3,45.1252,45.2632,33216.0
2020-07-29 11:00:00,49.2,49.47,49.16,49.47,13250.0,45.2816,45.5301,45.2448,45.5301,13250.0
2020-07-29 11:30:00,49.46,49.52,49.38,49.4,71969.0,45.5209,45.5761,45.4473,45.4657,71969.0
2020-07-29 12:00:00,49.4,49.63,49.35,49.46,83188.0,45.4657,45.6774,45.4197,45.5209,83188.0
2020-07-29 12:30:00,49.46,49.63,49.41,49.58,52186.0,45.5209,45.6774,45.4749,45.6314,52186.0
2020-07-29 13:00:00,49.6,49.69,49.57,49.66,32624.0,45.6498,45.7326,45.6221,45.705,32624.0
2020-07-29 13:30:00,49.65,49.84,49.54,49.8,38492.0,45.6958,45.8706,45.5945,45.8338,38492.0
2020-07-29 14:00:00,49.84,49.88,49.64,49.65,28400.0,45.8706,45.9075,45.6866,45.6958,28400.0
2020-07-29 14:30:00,49.65,49.84,49.62,49.76,26456.0,45.6958,45.8706,45.6682,45.797,26456.0
2020-07-29 15:00:00,49.77,50.0,49.68,49.96,43959.0,45.8062,46.0179,45.7234,45.9811,43959.0
2020-07-29 15:30:00,49.96,50.11,49.85,49.96,244634.0,45.9811,46.1191,45.8798,45.9811,244634.0
2020-07-30 09:30:00,49.01,49.11,48.56,48.56,104012.0,45.1067,45.1988,44.6926,44.6926,104012.0
2020-07-30 10:00:00,48.53,48.96,48.49,48.81,49287.0,44.665,45.0607,44.6282,44.9227,49287.0
2020-07-30 10:30:00,48.86,48.98,48.66,48.83,50404.0,44.9687,45.0791,44.7846,44.9411,50404.0
2020-07-30 11:00:00,48.83,49.08,48.8,48.92,34461.0,44.9411,45.1712,44.9135,45.0239,34461.0
2020-07-30 11:30:00,48.91,48.99,48.86,48.89,18762.0,45.0147,45.0883,44.9687,44.9963,18762.0
2020-07-30 12:00:00,48.9,49.0,48.7,48.94,95657.0,45.0055,45.0975,44.8214,45.0423,95657.0
2020-07-30 12:30:00,48.95,49.14,48.95,49.12,15663.0,45.0515,45.2264,45.0515,45.208,15663.0
2020-07-30 13:00:00,49.13,49.23,49.06,49.12,17169.0,45.2172,45.3092,45.1528,45.208,17169.0
2020-07-30 13:30:00,49.11,49.14,48.97,49.08,32130.0,45.1988,45.2264,45.0699,45.1712,32130.0
2020-07-30 14:00:00,49.07,49.16,49.02,49.11,38633.0,45.162,45.2448,45.116,45.1988,38633.0
2020-07-30 14:30:00,49.12,49.3,49.12,49.23,36942.0,45.208,45.3737,45.208,45.3092,36942.0
2020-07-30 15:00:00,49.25,49.35,49.17,49.34,43712.0,45.3276,45.4197,45.254,45.4105,43712.0
2020-07-30 15:30:00,49.34,49.38,49.11,49.17,151843.0,45.4105,45.4473,45.1988,45.254,151843.0
2020-07-31 09:30:00,49.3,49.4,48.94,49.4,16633.0,45.3737,45.4657,45.0423,45.4657,16633.0
2020-07-31 10:00:00,49.33,49.39,48.87,49.03,79239.0,45.4013,45.4565,44.9779,45.1252,79239.0
2020-07-31 10:30:00,49.0,49.05,48.88,49.02,38346.0,45.0975,45.1436,44.9871,45.116,38346.0
2020-07-31 11:00:00,49.05,49.18,48.92,49.11,17843.0,45.1436,45.2632,45.0239,45.1988,17843.0
2020-07-31 11:30:00,49.09,49.12,48.96,48.98,12914.0,45.1804,45.208,45.0607,45.0791,12914.0
2020-07-31 12:00:00,48.97,49.01,48.89,49.0,20951.0,45.0699,45.1067,44.9963,45.0975,20951.0
2020-07-31 12:30:00,49.0,49.0,48.81,48.85,20885.0,45.0975,45.0975,44.9227,44.9595,20885.0
2020-07-31 13:00:00,48.84,49.0,48.82,48.99,25518.0,44.9503,45.0975,44.9319,45.0883,25518.0
2020-07-31 13:30:00,49.0,49.12,48.99,49.09,29548.0,45.0975,45.208,45.0883,45.1804,29548.0
2020-07-31 14:00:00,49.1,49.14,49.01,49.14,69381.0,45.1896,45.2264,45.1067,45.2264,69381.0
2020-07-31 14:30:00,49.15,49.32,49.14,49.32,31785.0,45.2356,45.3921,45.2264,45.3921,31785.0
2020-07-31 15:00:00,49.31,49.44,49.28,49.42,45581.0,45.3829,45.5025,45.3552,45.4841,45581.0
2020-07-31 15:30:00,49.42,49.48,49.3,49.4,211161.0,45.4841,45.5393,45.3737,45.4657,211161.0
2020-08-03 09:30:00,49.62,49.69,49.28,49.62,21508.0,45.6682,45.7326,45.3552,45.6682,21508.0
2020-08-03 10:00:00,49.64,50.06,49.54,49.96,37788.0,45.6866,46.0731,45.5945,45.9811,37788.0
2020-08-03 10:30:00,49.96,50.06,49.62,49.73,34751.0,45.9811,46.0731,45.6682,45.7694,34751.0
2020-08-03 11:00:00,49.73,49.96,49.68,49.85,32880.0,45.7694,45.9811,45.7234,45.8798,32880.0
2020-08-03 11:30:00,49.85,50.09,49.82,49.94,41503.0,45.8798,46.1007,45.8522,45.9627,41503.0
2020-08-03 12:00:00,49.94,50.06,49.91,49.91,22445.0,45.9627,46.0731,45.9351,45.9351,22445.0
2020-08-03 12:30:00,49.89,49.93,49.74,49.74,60259.0,45.9167,45.9535,45.7786,45.7786,60259.0
2020-08-03 13:00:00,49.76,49.91,49.67,49.91,34288.0,45.797,45.9351,45.7142,45.9351,34288.0
2020-08-03 13:30:00,49.9,49.99,49.89,49.95,44341.0,45.9259,46.0087,45.9167,45.9719,44341.0
2020-08-03 14:00:00,49.95,50.06,49.93,50.04,54702.0,45.9719,46.0731,45.9535,46.0547,54702.0
2020-08-03 14:30:00,50.05,50.18,50.04,50.11,41965.0,46.0639,46.1836,46.0547,46.1191,41965.0
2020-08-03 15:00:00,50.1,50.15,50.06,50.09,72651.0,46.1099,46.156,46.0731,46.1007,72651.0
2020-08-03 15:30:00,50.1,50.22,50.03,50.21,252202.0,46.1099,46.2204,46.0455,46.2112,252202.0
2020-08-04 09:30:00,50.0,50.04,49.69,49.82,77127.0,46.0179,46.0547,45.7326,45.8522,77127.0
2020-08-04 10:00:00,49.81,49.86,49.64,49.71,75616.0,45.843,45.8891,45.6866,45.751,75616.0
2020-08-04 10:30:00,49.71,49.71,49.54,49.62,55015.0,45.751,45.751,45.5945,45.6682,55015.0
2020-08-04 11:00:00,49.62,49.87,49.6,49.81,49846.0,45.6682,45.8983,45.6498,45.843,49846.0
2020-08-04 11:30:00,49.82,49.89,49.75,49.75,31433.0,45.8522,45.9167,45.7878,45.7878,31433.0
2020-08-04 12:00:00,49.76,49.77,49.53,49.59,22755.0,45.797,45.8062,45.5853,45.6406,22755.0
2020-08-04 12:30:00,49.59,49.73,49.51,49.6,48795.0,45.6406,45.7694,45.5669,45.6498,48795.0
2020-08-04 13:00:00,49.6,49.78,49.55,49.75,45401.0,45.6498,45.8154,45.6037,45.7878,45401.0
2020-08-04 13:30:00,49.76,49.87,49.63,49.66,49227.0,45.797,45.8983,45.6774,45.705,49227.0
2020-08-04 14:00:00,49.67,49.68,49.51,49.54,59791.0,45.7142,45.7234,45.5669,45.5945,59791.0
2020-08-04 14:30:00,49.55,49.61,49.49,49.58,46947.0,45.6037,45.659,45.5485,45.6314,46947.0
2020-08-04 15:00:00,49.58,49.58,49.47,49.54,41153.0,45.6314,45.6314,45.5301,45.5945,41153.0
2020-08-04 15:30:00,49.55,49.55,49.41,49.47,109845.0,45.6037,45.6037,45.4749,45.5301,109845.0
2020-08-05 09:30:00,50.09,50.16,49.71,49.86,66547.0,46.1007,46.1652,45.751,45.8891,66547.0
2020-08-05 10:00:00,49.88,50.18,49.78,50.15,70944.0,45.9075,46.1836,45.8154,46.156,70944.0
2020-08-05 10:30:00,50.14,50.22,49.84,50.06,63621.0,46.1468,46.2204,45.8706,46.0731,63621.0
2020-08-05 11:00:00,50.06,50.32,50.06,50.16,83693.0,46.0731,46.3124,46.0731,46.1652,83693.0
2020-08-05 11:30:00,50.16,50.37,50.14,50.35,50083.0,46.1652,46.3584,46.1468,46.34,50083.0
2020-08-05 12:00:00,50.36,50.37,50.19,50.33,52577.0,46.3492,46.3584,46.1928,46.3216,52577.0
2020-08-05 12:30:00,50.32,50.47,50.23,50.4,58331.0,46.3124,46.4505,46.2296,46.386,58331.0
2020-08-05 13:00:00,50.39,50.48,50.33,50.43,45077.0,46.3768,46.4597,46.3216,46.4137,45077.0
2020-08-05 13:30:00,50.41,50.5,50.35,50.36,47338.0,46.3952,46.4781,46.34,46.3492,47338.0
2020-08-05 14:00:00,50.37,50.66,50.37,50.5,46714.0,46.3584,46.6253,46.3584,46.4781,46714.0
2020-08-05 14:30:00,50.48,50.63,50.41,50.51,68703.0,46.4597,46.5977,46.3952,46.4873,68703.0
2020-08-05 15:00:00,50.51,50.71,50.42,50.5,92140.0,46.4873,46.6714,46.4045,46.4781,92140.0
2020-08-05 15:30:00,50.49,50.77,50.45,50.65,347471.0,46.4689,46.7266,46.4321,46.6161,347471.0
2020-08-06 09:30:00,50.04,50.25,49.02,49.13,130259.0,46.0547,46.248,45.116,45.2172,130259.0
2020-08-06 10:00:00,49.16,49.46,49.15,49.41,64817.0,45.2448,45.5209,45.2356,45.4749,64817.0
2020-08-06 10:30:00,49.4,49.51,48.88,49.09,93977.0,45.4657,45.5669,44.9871,45.1804,93977.0
2020-08-06 11:00:00,49.09,49.15,48.64,49.02,78220.0,45.1804,45.2356,44.7662,45.116,78220.0
2020-08-06 11:30:00,49.02,49.02,48.49,48.85,103748.0,45.116,45.116,44.6282,44.9595,103748.0
2020-08-06 12:00:00,48.84,48.96,48.73,48.75,144619.0,44.9503,45.0607,44.849,44.8675,144619.0
2020-08-06 12:30:00,48.76,48.86,48.6,48.67,58572.0,44.8767,44.9687,44.7294,44.7938,58572.0
2020-08-06 13:00:00,48.66,48.89,48.65,48.81,36108.0,44.7846,44.9963,44.7754,44.9227,36108.0
2020-08-06 13:30:00,48.8,49.29,48.79,49.17,63108.0,44.9135,45.3644,44.9043,45.254,63108.0
2020-08-06 14:00:00,49.18,49.32,49.12,49.3,51819.0,45.2632,45.3921,45.208,45.3737,51819.0
2020-08-06 14:30:00,49.29,49.51,49.22,49.43,46166.0,45.3644,45.5669,45.3,45.4933,46166.0
2020-08-06 15:00:00,49.43,49.86,49.43,49.77,93816.0,45.4933,45.8891,45.4933,45.8062,93816.0
2020-08-06 15:30:00,49.78,49.8,49.54,49.57,247586.0,45.8154,45.8338,45.5945,45.6221,247586.0
2020-08-07 09:30:00,49.28,49.61,48.95,49.55,56413.0,45.3552,45.659,45.0515,45.6037,56413.0
2020-08-07 10:00:00,49.52,49.81,49.48,49.65,35786.0,45.5761,45.843,45.5393,45.6958,35786.0
2020-08-07 10:30:00,49.67,49.73,49.52,49.59,36412.0,45.7142,45.7694,45.5761,45.6406,36412.0
2020-08-07 11:00:00,49.6,49.99,49.58,49.91,29656.0,45.6498,46.0087,45.6314,45.9351,29656.0
2020-08-07 11:30:00,49.91,49.93,49.8,49.85,16358.0,45.9351,45.9535,45.8338,45.8798,16358.0
2020-08-07 12:00:00,49.83,50.28,49.8,50.26,30495.0,45.8614,46.2756,45.8338,46.2572,30495.0
2020-08-07 12:30:00,50.31,50.48,50.28,50.43,47495.0,46.3032,46.4597,46.2756,46.4137,47495.0
2020-08-07 13:00:00,50.43,50.68,50.31,50.67,46900.0,46.4137,46.6437,46.3032,46.6345,46900.0
2020-08-07 13:30:00,50.67,50.84,50.6,50.69,35061.0,46.6345,46.791,46.5701,46.6529,35061.0
2020-08-07 14:00:00,50.7,50.79,50.61,50.76,41076.0,46.6622,46.745,46.5793,46.7174,41076.0
2020-08-07 14:30:00,50.75,50.95,50.74,50.93,25842.0,46.7082,46.8922,46.699,46.8738,25842.0
2020-08-07 15:00:00,50.93,51.0,50.61,50.66,98224.0,46.8738,46.9383,46.5793,46.6253,98224.0
2020-08-07 15:30:00,50.66,50.88,50.62,50.82,201749.0,46.6253,46.8278,46.5885,46.7726,201749.0
2020-08-10 09:30:00,51.09,51.52,50.92,51.33,36814.0,47.0211,47.4168,46.8646,47.242,36814.0
2020-08-10 10:00:00,51.35,51.35,51.18,51.3,37645.0,47.2604,47.2604,47.1039,47.2144,37645.0
2020-08-10 10:30:00,51.3,51.47,51.22,51.22,55203.0,47.2144,47.3708,47.1407,47.1407,55203.0
2020-08-10 11:00:00,51.26,51.63,51.2,51.59,45182.0,47.1776,47.5181,47.1223,47.4813,45182.0
2020-08-10 11:30:00,51.58,51.86,51.57,51.58,33765.0,47.4721,47.7298,47.4629,47.4721,33765.0
2020-08-10 12:00:00,51.58,51.6,51.38,51.4,23216.0,47.4721,47.4905,47.288,47.3064,23216.0
2020-08-10 12:30:00,51.41,51.45,51.26,51.28,31081.0,47.3156,47.3524,47.1776,47.196,31081.0
2020-08-10 13:00:00,51.29,51.29,51.08,51.16,68244.0,47.2052,47.2052,47.0119,47.0855,68244.0
2020-08-10 13:30:00,51.16,51.34,51.15,51.34,50405.0,47.0855,47.2512,47.0763,47.2512,50405.0
2020-08-10 14:00:00,51.34,51.44,51.27,51.31,53682.0,47.2512,47.3432,47.1868,47.2236,53682.0
2020-08-10 14:30:00,51.3,51.38,51.21,51.38,44269.0,47.2144,47.288,47.1315,47.288,44269.0
2020-08-10 15:00:00,51.36,51.64,51.31,51.59,53756.0,47.2696,47.5273,47.2236,47.4813,53756.0
2020-08-10 15:30:00,51.58,51.73,51.48,51.53,190499.0,47.4721,47.6101,47.38,47.426,190499.0
2020-08-11 09:30:00,52.49,52.94,52.27,52.27,199895.0,48.3096,48.7238,48.1071,48.1071,199895.0
2020-08-11 10:00:00,52.29,52.46,52.09,52.21,86236.0,48.1255,48.282,47.9414,48.0519,86236.0
2020-08-11 10:30:00,52.23,52.32,52.06,52.11,40675.0,48.0703,48.1531,47.9138,47.9599,40675.0
2020-08-11 11:00:00,52.15,52.19,51.94,52.04,36681.0,47.9967,48.0335,47.8034,47.8954,36681.0
2020-08-11 11:30:00,52.0,52.14,51.96,52.09,54223.0,47.8586,47.9875,47.8218,47.9414,54223.0
2020-08-11 12:00:00,52.09,52.21,51.92,52.21,48759.0,47.9414,48.0519,47.785,48.0519,48759.0
2020-08-11 12:30:00,52.2,52.39,52.19,52.37,34422.0,48.0427,48.2176,48.0335,48.1991,34422.0
2020-08-11 13:00:00,52.36,52.68,52.36,52.63,27945.0,48.1899,48.4845,48.1899,48.4384,27945.0
2020-08-11 13:30:00,52.63,52.75,52.6,52.69,45729.0,48.4384,48.5489,48.4108,48.4937,45729.0
2020-08-11 14:00:00,52.7,52.74,52.46,52.53,55343.0,48.5029,48.5397,48.282,48.3464,55343.0
2020-08-11 14:30:00,52.53,52.56,52.21,52.33,62533.0,48.3464,48.374,48.0519,48.1623,62533.0
2020-08-11 15:00:00,52.32,52.36,51.91,52.21,77238.0,48.1531,48.1899,47.7758,48.0519,77238.0
2020-08-11 15:30:00,52.22,52.26,51.89,51.97,400691.0,48.0611,48.0979,47.7574,47.831,400691.0
2020-08-12 09:30:00,52.67,52.76,52.13,52.33,25173.0,48.4753,48.5581,47.9783,48.1623,25173.0
2020-08-12 10:00:00,52.34,52.66,52.26,52.42,31128.0,48.1715,48.4661,48.0979,48.2452,31128.0
2020-08-12 10:30:00,52.47,52.7,52.33,52.45,31298.0,48.2912,48.5029,48.1623,48.2728,31298.0
2020-08-12 11:00:00,52.45,52.51,52.19,52.3,58617.0,48.2728,48.328,48.0335,48.1347,58617.0
2020-08-12 11:30:00,52.31,52.44,52.05,52.2,43124.0,48.1439,48.2636,47.9046,48.0427,43124.0
2020-08-12 12:00:00,52.19,52.23,52.14,52.15,73602.0,48.0335,48.0703,47.9875,47.9967,73602.0
2020-08-12 12:30:00,52.15,52.2,51.79,51.79,27150.0,47.9967,48.0427,47.6653,47.6653,27150.0
2020-08-12 13:00:00,51.78,51.79,51.48,51.57,39378.0,47.6561,47.6653,47.38,47.4629,39378.0
2020-08-12 13:30:00,51.6,51.66,51.48,51.58,22790.0,47.4905,47.5457,47.38,47.4721,22790.0
2020-08-12 14:00:00,51.56,51.6,51.41,51.55,29071.0,47.4537,47.4905,47.3156,47.4445,29071.0
2020-08-12 14:30:00,51.55,51.66,51.55,51.64,42383.0,47.4445,47.5457,47.4445,47.5273,42383.0
2020-08-12 15:00:00,51.63,51.71,51.47,51.68,67200.0,47.5181,47.5917,47.3708,47.5641,67200.0
2020-08-12 15:30:00,51.68,51.83,51.58,51.7,114828.0,47.5641,47.7022,47.4721,47.5825,114828.0
2020-08-13 09:30:00,51.57,52.16,51.22,52.06,54798.0,47.4629,48.0059,47.1407,47.9138,54798.0
2020-08-13 10:00:00,52.06,52.2,51.86,51.99,32081.0,47.9138,48.0427,47.7298,47.8494,32081.0
2020-08-13 10:30:00,51.98,52.14,51.75,51.8,70048.0,47.8402,47.9875,47.6285,47.6745,70048.0
2020-08-13 11:00:00,51.8,51.83,51.58,51.6,26812.0,47.6745,47.7022,47.4721,47.4905,26812.0
2020-08-13 11:30:00,51.58,51.79,51.48,51.68,20403.0,47.4721,47.6653,47.38,47.5641,20403.0
2020-08-13 12:00:00,51.68,51.71,51.45,51.51,26075.0,47.5641,47.5917,47.3524,47.4076,26075.0
2020-08-13 12:30:00,51.5,51.54,51.4,51.46,124390.0,47.3984,47.4353,47.3064,47.3616,124390.0
2020-08-13 13:00:00,51.46,51.67,51.42,51.65,28477.0,47.3616,47.5549,47.3248,47.5365,28477.0
2020-08-13 13:30:00,51.65,51.79,51.42,51.72,103136.0,47.5365,47.6653,47.3248,47.6009,103136.0
2020-08-13 14:00:00,51.71,51.94,51.71,51.89,22823.0,47.5917,47.8034,47.5917,47.7574,22823.0
2020-08-13 14:30:00,51.87,51.87,51.64,51.73,25507.0,47.739,47.739,47.5273,47.6101,25507.0
2020-08-13 15:00:00,51.75,51.96,51.64,51.89,33787.0,47.6285,47.8218,47.5273,47.7574,33787.0
2020-08-13 15:30:00,51.9,52.02,51.84,51.91,146822.0,47.7666,47.877,47.7114,47.7758,146822.0
2020-08-14 09:30:00,51.59,51.88,51.42,51.88,14453.0,47.4813,47.7482,47.3248,47.7482,14453.0
2020-08-14 10:00:00,51.84,52.21,51.82,52.21,40484.0,47.7114,48.0519,47.693,48.0519,40484.0
2020-08-14 10:30:00,52.2,52.3,52.13,52.22,14702.0,48.0427,48.1347,47.9783,48.0611,14702.0
2020-08-14 11:00:00,52.22,52.49,52.12,52.47,33484.0,48.0611,48.3096,47.9691,48.2912,33484.0
2020-08-14 11:30:00,52.48,52.64,52.41,52.61,28902.0,48.3004,48.4476,48.236,48.42,28902.0
2020-08-14 12:00:00,52.59,52.7,52.55,52.6,16866.0,48.4016,48.5029,48.3648,48.4108,16866.0
2020-08-14 12:30:00,52.56,52.63,52.36,52.57,25222.0,48.374,48.4384,48.1899,48.3832,25222.0
2020-08-14 13:00:00,52.57,52.66,52.49,52.55,17746.0,48.3832,48.4661,48.3096,48.3648,17746.0
2020-08-14 13:30:00,52.55,52.7,52.51,52.63,29367.0,48.3648,48.5029,48.328,48.4384,29367.0
2020-08-14 14:00:00,52.62,52.67,52.37,52.37,34169.0,48.4292,48.4753,48.1991,48.1991,34169.0
2020-08-14 14:30:00,52.36,52.38,52.19,52.19,43455.0,48.1899,48.2084,48.0335,48.0335,43455.0
2020-08-14 15:00:00,52.19,52.28,52.15,52.25,33519.0,48.0335,48.1163,47.9967,48.0887,33519.0
2020-08-14 15:30:00,52.23,52.23,52.06,52.15,112931.0,48.0703,48.0703,47.9138,47.9967,112931.0
2020-08-17 09:30:00,52.19,52.21,51.36,51.46,30754.0,48.0335,48.0519,47.2696,47.3616,30754.0
2020-08-17 10:00:00,51.48,51.7,51.18,51.59,23404.0,47.38,47.5825,47.1039,47.4813,23404.0
2020-08-17 10:30:00,51.56,51.59,51.31,51.38,30722.0,47.4537,47.4813,47.2236,47.288,30722.0
2020-08-17 11:00:00,51.38,51.5,51.27,51.5,14962.0,47.288,47.3984,47.1868,47.3984,14962.0
2020-08-17 11:30:00,51.5,51.54,51.39,51.52,16905.0,47.3984,47.4353,47.2972,47.4168,16905.0
2020-08-17 12:00:00,51.52,51.54,51.38,51.38,10263.0,47.4168,47.4353,47.288,47.288,10263.0
2020-08-17 12:30:00,51.4,51.5,51.35,51.35,9910.0,47.3064,47.3984,47.2604,47.2604,9910.0
2020-08-17 13:00:00,51.36,51.39,51.3,51.38,7495.0,47.2696,47.2972,47.2144,47.288,7495.0
2020-08-17 13:30:00,51.38,51.38,51.27,51.29,13655.0,47.288,47.288,47.1868,47.2052,13655.0
2020-08-17 14:00:00,51.3,51.31,51.12,51.29,20763.0,47.2144,47.2236,47.0487,47.2052,20763.0
2020-08-17 14:30:00,51.34,51.36,51.24,51.25,12706.0,47.2512,47.2696,47.1591,47.1683,12706.0
2020-08-17 15:00:00,51.27,51.27,51.18,51.19,16326.0,47.1868,47.1868,47.1039,47.1131,16326.0
2020-08-17 15:30:00,51.2,51.35,51.2,51.22,84073.0,47.1223,47.2604,47.1223,47.1407,84073.0
2020-08-18 09:30:00,51.52,51.69,51.17,51.37,56145.0,47.4168,47.5733,47.0947,47.2788,56145.0
2020-08-18 10:00:00,51.32,51.36,50.99,51.01,47394.0,47.2328,47.2696,46.9291,46.9475,47394.0
2020-08-18 10:30:00,51.0,51.2,50.98,51.18,28391.0,46.9383,47.1223,46.9199,47.1039,28391.0
2020-08-18 11:00:00,51.19,51.32,51.12,51.3,33024.0,47.1131,47.2328,47.0487,47.2144,33024.0
2020-08-18 11:30:00,51.29,51.32,51.16,51.2,19823.0,47.2052,47.2328,47.0855,47.1223,19823.0
2020-08-18 12:00:00,51.17,51.17,50.99,51.05,24202.0,47.0947,47.0947,46.9291,46.9843,24202.0
2020-08-18 12:30:00,51.03,51.2,51.0,51.17,20783.0,46.9659,47.1223,46.9383,47.0947,20783.0
2020-08-18 13:00:00,51.16,51.17,51.05,51.09,18146.0,47.0855,47.0947,46.9843,47.0211,18146.0
2020-08-18 13:30:00,51.09,51.24,51.09,51.18,19688.0,47.0211,47.1591,47.0211,47.1039,19688.0
2020-08-18 14:00:00,51.19,51.2,51.08,51.09,16114.0,47.1131,47.1223,47.0119,47.0211,16114.0
2020-08-18 14:30:00,51.07,51.08,50.99,51.02,24036.0,47.0027,47.0119,46.9291,46.9567,24036.0
2020-08-18 15:00:00,51.02,51.08,50.99,51.07,41451.0,46.9567,47.0119,46.9291,47.0027,41451.0
2020-08-18 15:30:00,51.06,51.07,50.8,50.87,192825.0,46.9935,47.0027,46.7542,46.8186,192825.0
2020-08-19 09:30:00,51.18,51.58,50.71,51.48,50400.0,47.1039,47.4721,46.6714,47.38,50400.0
2020-08-19 10:00:00,51.44,51.51,51.04,51.25,14969.0,47.3432,47.4076,46.9751,47.1683,14969.0
2020-08-19 10:30:00,51.24,51.28,51.12,51.23,15269.0,47.1591,47.196,47.0487,47.1499,15269.0
2020-08-19 11:00:00,51.22,51.24,51.03,51.17,13013.0,47.1407,47.1591,46.9659,47.0947,13013.0
2020-08-19 11:30:00,51.18,51.29,51.17,51.22,16534.0,47.1039,47.2052,47.0947,47.1407,16534.0
2020-08-19 12:00:00,51.22,51.22,51.03,51.09,15419.0,47.1407,47.1407,46.9659,47.0211,15419.0
2020-08-19 12:30:00,51.1,51.11,50.87,50.89,29595.0,47.0303,47.0395,46.8186,46.837,29595.0
2020-08-19 13:00:00,50.89,51.0,50.87,50.92,8375.0,46.837,46.9383,46.8186,46.8646,8375.0
2020-08-19 13:30:00,50.93,50.97,50.85,50.96,11168.0,46.8738,46.9106,46.8002,46.9014,11168.0
2020-08-19 14:00:00,50.95,51.14,50.93,51.03,19509.0,46.8922,47.0671,46.8738,46.9659,19509.0
2020-08-19 14:30:00,51.03,51.1,50.86,51.1,20459.0,46.9659,47.0303,46.8094,47.0303,20459.0
2020-08-19 15:00:00,51.09,51.18,50.94,51.01,26180.0,47.0211,47.1039,46.883,46.9475,26180.0
2020-08-19 15:30:00,51.01,51.05,50.68,50.77,117931.0,46.9475,46.9843,46.6437,46.7266,117931.0
2020-08-20 09:30:00,50.28,50.75,49.92,50.67,52106.0,46.2756,46.7082,45.9443,46.6345,52106.0
2020-08-20 10:00:00,50.64,51.05,50.62,50.87,107842.0,46.6069,46.9843,46.5885,46.8186,107842.0
2020-08-20 10:30:00,50.88,50.93,50.69,50.84,25930.0,46.8278,46.8738,46.6529,46.791,25930.0
2020-08-20 11:00:00,50.82,50.87,50.71,50.72,10527.0,46.7726,46.8186,46.6714,46.6806,10527.0
2020-08-20 11:30:00,50.71,50.87,50.66,50.81,15954.0,46.6714,46.8186,46.6253,46.7634,15954.0
2020-08-20 12:00:00,50.8,50.96,50.79,50.94,15287.0,46.7542,46.9014,46.745,46.883,15287.0
2020-08-20 12:30:00,50.94,51.04,50.9,50.95,11383.0,46.883,46.9751,46.8462,46.8922,11383.0
2020-08-20 13:00:00,50.96,50.99,50.83,50.86,6359.0,46.9014,46.9291,46.7818,46.8094,6359.0
2020-08-20 13:30:00,50.87,50.91,50.64,50.66,31400.0,46.8186,46.8554,46.6069,46.6253,31400.0
2020-08-20 14:00:00,50.66,50.77,50.63,50.75,16988.0,46.6253,46.7266,46.5977,46.7082,16988.0
2020-08-20 14:30:00,50.75,50.76,50.61,50.7,15663.0,46.7082,46.7174,46.5793,46.6622,15663.0
2020-08-20 15:00:00,50.7,50.76,50.66,50.72,26475.0,46.6622,46.7174,46.6253,46.6806,26475.0
2020-08-20 15:30:00,50.71,50.84,50.63,50.76,127864.0,46.6714,46.791,46.5977,46.7174,127864.0
2020-08-21 09:30:00,50.58,50.99,50.58,50.91,18302.0,46.5517,46.9291,46.5517,46.8554,18302.0
2020-08-21 10:00:00,50.9,50.94,50.51,50.52,20405.0,46.8462,46.883,46.4873,46.4965,20405.0
2020-08-21 10:30:00,50.52,50.61,50.46,50.52,22409.0,46.4965,46.5793,46.4413,46.4965,22409.0
2020-08-21 11:00:00,50.54,50.61,50.42,50.44,16688.0,46.5149,46.5793,46.4045,46.4229,16688.0
2020-08-21 11:30:00,50.47,50.5,50.31,50.31,10671.0,46.4505,46.4781,46.3032,46.3032,10671.0
2020-08-21 12:00:00,50.3,50.37,50.26,50.26,20446.0,46.294,46.3584,46.2572,46.2572,20446.0
2020-08-21 12:30:00,50.27,50.28,50.08,50.08,14262.0,46.2664,46.2756,46.0915,46.0915,14262.0
2020-08-21 13:00:00,50.08,50.18,50.04,50.14,16112.0,46.0915,46.1836,46.0547,46.1468,16112.0
2020-08-21 13:30:00,50.13,50.29,50.13,50.24,18213.0,46.1375,46.2848,46.1375,46.2388,18213.0
2020-08-21 14:00:00,50.25,50.28,50.17,50.18,16485.0,46.248,46.2756,46.1744,46.1836,16485.0
2020-08-21 14:30:00,50.18,50.22,50.07,50.09,24859.0,46.1836,46.2204,46.0823,46.1007,24859.0
2020-08-21 15:00:00,50.09,50.17,50.08,50.13,21237.0,46.1007,46.1744,46.0915,46.1375,21237.0
2020-08-21 15:30:00,50.13,50.21,50.08,50.08,105846.0,46.1375,46.2112,46.0915,46.0915,105846.0
2020-08-24 09:30:00,50.35,50.94,50.3,50.88,64130.0,46.34,46.883,46.294,46.8278,64130.0
2020-08-24 10:00:00,50.85,51.29,50.82,51.2,100647.0,46.8002,47.2052,46.7726,47.1223,100647.0
2020-08-24 10:30:00,51.21,51.51,51.21,51.43,84937.0,47.1315,47.4076,47.1315,47.334,84937.0
2020-08-24 11:00:00,51.43,51.57,51.33,51.5,56039.0,47.334,47.4629,47.242,47.3984,56039.0
2020-08-24 11:30:00,51.5,51.6,51.34,51.35,22836.0,47.3984,47.4905,47.2512,47.2604,22836.0
2020-08-24 12:00:00,51.36,51.41,51.3,51.4,41956.0,47.2696,47.3156,47.2144,47.3064,41956.0
2020-08-24 12:30:00,51.4,51.61,51.37,51.61,41790.0,47.3064,47.4997,47.2788,47.4997,41790.0
2020-08-24 13:00:00,51.62,51.79,51.58,51.75,55641.0,47.5089,47.6653,47.4721,47.6285,55641.0
2020-08-24 13:30:00,51.74,51.8,51.69,51.77,31131.0,47.6193,47.6745,47.5733,47.6469,31131.0
2020-08-24 14:00:00,51.76,51.99,51.74,51.98,63877.0,47.6377,47.8494,47.6193,47.8402,63877.0
2020-08-24 14:30:00,51.97,52.16,51.93,52.11,95717.0,47.831,48.0059,47.7942,47.9599,95717.0
2020-08-24 15:00:00,52.1,52.11,51.99,52.07,58731.0,47.9507,47.9599,47.8494,47.923,58731.0
2020-08-24 15:30:00,52.06,52.16,52.04,52.13,144419.0,47.9138,48.0059,47.8954,47.9783,144419.0
2020-08-25 09:30:00,52.51,52.83,52.37,52.61,83678.0,48.328,48.6225,48.1991,48.42,83678.0
2020-08-25 10:00:00,52.6,52.6,52.26,52.45,53758.0,48.4108,48.4108,48.0979,48.2728,53758.0
2020-08-25 10:30:00,52.4,52.4,51.98,52.08,64732.0,48.2268,48.2268,47.8402,47.9322,64732.0
2020-08-25 11:00:00,52.05,52.17,51.89,52.09,38018.0,47.9046,48.0151,47.7574,47.9414,38018.0
2020-08-25 11:30:00,52.08,52.17,51.95,51.96,27369.0,47.9322,48.0151,47.8126,47.8218,27369.0
2020-08-25 12:00:00,51.96,52.01,51.93,51.95,18218.0,47.8218,47.8678,47.7942,47.8126,18218.0
2020-08-25 12:30:00,51.96,52.0,51.87,51.96,19617.0,47.8218,47.8586,47.739,47.8218,19617.0
2020-08-25 13:00:00,51.96,52.24,51.94,52.23,12682.0,47.8218,48.0795,47.8034,48.0703,12682.0
2020-08-25 13:30:00,52.23,52.34,52.23,52.3,22917.0,48.0703,48.1715,48.0703,48.1347,22917.0
2020-08-25 14:00:00,52.29,52.33,52.19,52.25,13609.0,48.1255,48.1623,48.0335,48.0887,13609.0
2020-08-25 14:30:00,52.24,52.27,52.19,52.23,15899.0,48.0795,48.1071,48.0335,48.0703,15899.0
2020-08-25 15:00:00,52.23,52.27,52.08,52.27,19590.0,48.0703,48.1071,47.9322,48.1071,19590.0
2020-08-25 15:30:00,52.27,52.27,52.1,52.14,116361.0,48.1071,48.1071,47.9507,47.9875,116361.0
2020-08-26 09:30:00,52.0,52.0,51.53,51.74,12810.0,47.8586,47.8586,47.426,47.6193,12810.0
2020-08-26 10:00:00,51.77,51.94,51.74,51.89,40856.0,47.6469,47.8034,47.6193,47.7574,40856.0
2020-08-26 10:30:00,51.89,52.04,51.88,51.96,15507.0,47.7574,47.8954,47.7482,47.8218,15507.0
2020-08-26 11:00:00,51.96,52.06,51.88,52.03,18135.0,47.8218,47.9138,47.7482,47.8862,18135.0
2020-08-26 11:30:00,52.03,52.04,51.9,51.91,23693.0,47.8862,47.8954,47.7666,47.7758,23693.0
2020-08-26 12:00:00,51.95,52.06,51.88,51.91,67400.0,47.8126,47.9138,47.7482,47.7758,67400.0
2020-08-26 12:30:00,51.85,51.97,51.78,51.94,8862.0,47.7206,47.831,47.6561,47.8034,8862.0
2020-08-26 13:00:00,51.94,51.94,51.72,51.75,8545.0,47.8034,47.8034,47.6009,47.6285,8545.0
2020-08-26 13:30:00,51.73,51.73,51.56,51.63,20195.0,47.6101,47.6101,47.4537,47.5181,20195.0
2020-08-26 14:00:00,51.63,51.73,51.58,51.71,45923.0,47.5181,47.6101,47.4721,47.5917,45923.0
2020-08-26 14:30:00,51.71,51.75,51.65,51.66,20259.0,47.5917,47.6285,47.5365,47.5457,20259.0
2020-08-26 15:00:00,51.66,51.8,51.64,51.79,22224.0,47.5457,47.6745,47.5273,47.6653,22224.0
2020-08-26 15:30:00,51.78,51.78,51.54,51.59,131394.0,47.6561,47.6561,47.4353,47.4813,131394.0
2020-08-27 09:30:00,51.76,52.29,51.51,52.23,23882.0,47.6377,48.1255,47.4076,48.0703,23882.0
2020-08-27 10:00:00,52.29,52.34,51.8,52.11,49066.0,48.1255,48.1715,47.6745,47.9599,49066.0
2020-08-27 10:30:00,52.06,52.44,52.06,52.44,14750.0,47.9138,48.2636,47.9138,48.2636,14750.0
2020-08-27 11:00:00,52.42,52.5,52.38,52.41,53867.0,48.2452,48.3188,48.2084,48.236,53867.0
2020-08-27 11:30:00,52.42,52.6,52.33,52.58,43255.0,48.2452,48.4108,48.1623,48.3924,43255.0
2020-08-27 12:00:00,52.57,52.6,52.48,52.53,13864.0,48.3832,48.4108,48.3004,48.3464,13864.0
2020-08-27 12:30:00,52.51,52.61,52.44,52.54,42756.0,48.328,48.42,48.2636,48.3556,42756.0
2020-08-27 13:00:00,52.55,52.64,52.29,52.6,20959.0,48.3648,48.4476,48.1255,48.4108,20959.0
2020-08-27 13:30:00,52.58,52.59,52.42,52.47,16874.0,48.3924,48.4016,48.2452,48.2912,16874.0
2020-08-27 14:00:00,52.46,52.58,52.42,52.49,47884.0,48.282,48.3924,48.2452,48.3096,47884.0
2020-08-27 14:30:00,52.47,52.49,52.39,52.44,29890.0,48.2912,48.3096,48.2176,48.2636,29890.0
2020-08-27 15:00:00,52.44,52.5,52.4,52.45,32425.0,48.2636,48.3188,48.2268,48.2728,32425.0
2020-08-27 15:30:00,52.46,52.52,52.13,52.14,226655.0,48.282,48.3372,47.9783,47.9875,226655.0
2020-08-28 09:30:00,52.32,52.32,51.8,52.0,28602.0,48.2911,48.2911,47.8112,47.9958,28602.0
2020-08-28 10:00:00,52.0,52.13,51.88,51.9,48393.0,47.9958,48.1158,47.885,47.9035,48393.0
2020-08-28 10:30:00,51.88,52.05,51.78,51.97,49529.0,47.885,48.0419,47.7927,47.9681,49529.0
2020-08-28 11:00:00,51.97,52.24,51.96,52.18,75447.0,47.9681,48.2173,47.9589,48.1619,75447.0
2020-08-28 11:30:00,52.18,52.33,52.08,52.33,30626.0,48.1619,48.3004,48.0696,48.3004,30626.0
2020-08-28 12:00:00,52.32,52.41,52.21,52.4,59316.0,48.2911,48.3742,48.1896,48.365,59316.0
2020-08-28 12:30:00,52.39,52.66,52.34,52.63,77097.0,48.3557,48.605,48.3096,48.5773,77097.0
2020-08-28 13:00:00,52.63,52.67,52.5,52.58,45168.0,48.5773,48.6142,48.4573,48.5311,45168.0
2020-08-28 13:30:00,52.57,52.65,52.55,52.62,73308.0,48.5219,48.5957,48.5034,48.568,73308.0
2020-08-28 14:00:00,52.61,52.61,52.43,52.47,37967.0,48.5588,48.5588,48.3927,48.4296,37967.0
2020-08-28 14:30:00,52.47,52.47,52.31,52.32,54400.0,48.4296,48.4296,48.2819,48.2911,54400.0
2020-08-28 15:00:00,52.31,52.57,52.27,52.44,98058.0,48.2819,48.5219,48.245,48.4019,98058.0
2020-08-28 15:30:00,52.44,52.47,52.34,52.34,185245.0,48.4019,48.4296,48.3096,48.3096,185245.0
2020-08-31 09:30:00,52.34,52.34,51.5,51.66,90229.0,48.3096,48.3096,47.5343,47.682,90229.0
2020-08-31 10:00:00,51.63,52.19,51.54,52.06,127471.0,47.6543,48.1711,47.5712,48.0512,127471.0
2020-08-31 10:30:00,52.11,52.35,52.07,52.22,47518.0,48.0973,48.3188,48.0604,48.1988,47518.0
2020-08-31 11:00:00,52.22,52.36,52.02,52.08,51513.0,48.1988,48.3281,48.0142,48.0696,51513.0
2020-08-31 11:30:00,52.08,52.2,52.06,52.18,23551.0,48.0696,48.1804,48.0512,48.1619,23551.0
2020-08-31 12:00:00,52.18,52.25,52.03,52.05,32673.0,48.1619,48.2265,48.0235,48.0419,32673.0
2020-08-31 12:30:00,52.06,52.06,51.86,51.88,20458.0,48.0512,48.0512,47.8666,47.885,20458.0
2020-08-31 13:00:00,51.88,51.93,51.83,51.87,24771.0,47.885,47.9312,47.8389,47.8758,24771.0
2020-08-31 13:30:00,51.87,51.93,51.8,51.91,24227.0,47.8758,47.9312,47.8112,47.9127,24227.0
2020-08-31 14:00:00,51.91,52.02,51.91,51.97,27617.0,47.9127,48.0142,47.9127,47.9681,27617.0
2020-08-31 14:30:00,51.98,52.06,51.9,52.04,40842.0,47.9773,48.0512,47.9035,48.0327,40842.0
2020-08-31 15:00:00,52.03,52.16,52.03,52.08,85016.0,48.0235,48.1435,48.0235,48.0696,85016.0
2020-08-31 15:30:00,52.08,52.23,51.9,51.9,251972.0,48.0696,48.2081,47.9035,47.9035,251972.0
2020-09-01 09:30:00,51.05,51.49,50.96,51.31,161335.0,47.1189,47.525,47.0359,47.3589,161335.0
2020-09-01 10:00:00,51.31,51.61,51.31,51.37,127105.0,47.3589,47.6358,47.3589,47.4143,127105.0
2020-09-01 10:30:00,51.39,51.39,51.02,51.07,102877.0,47.4327,47.4327,47.0912,47.1374,102877.0
2020-09-01 11:00:00,51.08,51.29,51.05,51.2,266952.0,47.1466,47.3404,47.1189,47.2574,266952.0
2020-09-01 11:30:00,51.19,51.41,51.18,51.19,47191.0,47.2481,47.4512,47.2389,47.2481,47191.0
2020-09-01 12:00:00,51.19,51.19,50.93,50.96,74303.0,47.2481,47.2481,47.0082,47.0359,74303.0
2020-09-01 12:30:00,50.95,50.96,50.83,50.95,89614.0,47.0266,47.0359,46.9159,47.0266,89614.0
2020-09-01 13:00:00,50.95,50.95,50.49,50.58,40607.0,47.0266,47.0266,46.6021,46.6851,40607.0
2020-09-01 13:30:00,50.6,50.82,50.58,50.79,49914.0,46.7036,46.9066,46.6851,46.8789,49914.0
2020-09-01 14:00:00,50.78,50.93,50.76,50.89,34041.0,46.8697,47.0082,46.8513,46.9712,34041.0
2020-09-01 14:30:00,50.9,51.02,50.85,50.89,31156.0,46.9805,47.0912,46.9343,46.9712,31156.0
2020-09-01 15:00:00,50.91,50.91,50.66,50.8,91173.0,46.9897,46.9897,46.759,46.8882,91173.0
2020-09-01 15:30:00,50.8,51.07,50.8,51.07,250813.0,46.8882,47.1374,46.8882,47.1374,250813.0
2020-09-02 09:30:00,51.25,51.64,50.99,51.63,64097.0,47.3035,47.6635,47.0635,47.6543,64097.0
2020-09-02 10:00:00,51.63,51.82,51.41,51.48,25267.0,47.6543,47.8296,47.4512,47.5158,25267.0
2020-09-02 10:30:00,51.5,51.62,51.36,51.48,30935.0,47.5343,47.645,47.4051,47.5158,30935.0
2020-09-02 11:00:00,51.48,51.65,51.46,51.51,36992.0,47.5158,47.6727,47.4974,47.5435,36992.0
2020-09-02 11:30:00,51.51,51.82,51.48,51.79,42168.0,47.5435,47.8296,47.5158,47.8019,42168.0
2020-09-02 12:00:00,51.8,51.83,51.63,51.71,23793.0,47.8112,47.8389,47.6543,47.7281,23793.0
2020-09-02 12:30:00,51.71,51.71,51.59,51.6,23428.0,47.7281,47.7281,47.6173,47.6266,23428.0
2020-09-02 13:00:00,51.61,51.62,51.47,51.56,29608.0,47.6358,47.645,47.5066,47.5897,29608.0
2020-09-02 13:30:00,51.57,51.63,51.57,51.59,16441.0,47.5989,47.6543,47.5989,47.6173,16441.0
2020-09-02 14:00:00,51.59,51.59,51.49,51.55,17745.0,47.6173,47.6173,47.525,47.5804,17745.0
2020-09-02 14:30:00,51.55,51.6,51.33,51.57,153607.0,47.5804,47.6266,47.3774,47.5989,153607.0
2020-09-02 15:00:00,51.59,52.04,51.54,52.0,138865.0,47.6173,48.0327,47.5712,47.9958,138865.0
2020-09-02 15:30:00,52.0,52.27,51.92,51.94,244016.0,47.9958,48.245,47.9219,47.9404,244016.0
2020-09-03 09:30:00,52.22,52.92,52.05,52.48,27226.0,48.1988,48.8449,48.0419,48.4388,27226.0
2020-09-03 10:00:00,52.4,52.43,51.68,51.89,82583.0,48.365,48.3927,47.7004,47.8942,82583.0
2020-09-03 10:30:00,51.89,51.98,51.66,51.79,85211.0,47.8942,47.9773,47.682,47.8019,85211.0
2020-09-03 11:00:00,51.79,51.79,50.98,51.28,97115.0,47.8019,47.8019,47.0543,47.3312,97115.0
2020-09-03 11:30:00,51.26,51.62,51.23,51.35,18794.0,47.3128,47.645,47.2851,47.3958,18794.0
2020-09-03 12:00:00,51.38,51.53,51.29,51.5,20354.0,47.4235,47.562,47.3404,47.5343,20354.0
2020-09-03 12:30:00,51.48,51.58,51.17,51.17,48137.0,47.5158,47.6081,47.2297,47.2297,48137.0
2020-09-03 13:00:00,51.14,51.35,51.01,51.35,17543.0,47.202,47.3958,47.082,47.3958,17543.0
2020-09-03 13:30:00,51.26,51.27,51.1,51.2,21243.0,47.3128,47.322,47.1651,47.2574,21243.0
2020-09-03 14:00:00,51.14,51.24,51.06,51.14,24375.0,47.202,47.2943,47.1282,47.202,24375.0
2020-09-03 14:30:00,51.13,51.25,50.9,50.9,24580.0,47.1928,47.3035,46.9805,46.9805,24580.0
2020-09-03 15:00:00,50.87,50.97,50.78,50.85,30828.0,46.9528,47.0451,46.8697,46.9343,30828.0
2020-09-03 15:30:00,50.83,51.01,50.59,50.83,180705.0,46.9159,47.082,46.6944,46.9159,180705.0
2020-09-04 09:30:00,51.62,51.82,51.23,51.29,58235.0,47.645,47.8296,47.2851,47.3404,58235.0
2020-09-04 10:00:00,51.29,51.48,50.74,50.74,158558.0,47.3404,47.5158,46.8328,46.8328,158558.0
2020-09-04 10:30:00,50.78,50.84,50.09,50.35,80174.0,46.8697,46.9251,46.2329,46.4728,80174.0
2020-09-04 11:00:00,50.32,50.44,50.22,50.37,89194.0,46.4451,46.5559,46.3528,46.4913,89194.0
2020-09-04 11:30:00,50.37,50.49,50.2,50.37,31948.0,46.4913,46.6021,46.3344,46.4913,31948.0
2020-09-04 12:00:00,50.42,50.84,50.42,50.84,23674.0,46.5374,46.9251,46.5374,46.9251,23674.0
2020-09-04 12:30:00,50.82,51.06,50.72,50.94,48754.0,46.9066,47.1282,46.8143,47.0174,48754.0
2020-09-04 13:00:00,50.92,50.94,50.74,50.79,24271.0,46.9989,47.0174,46.8328,46.8789,24271.0
2020-09-04 13:30:00,50.76,50.88,50.64,50.85,21684.0,46.8513,46.962,46.7405,46.9343,21684.0
2020-09-04 14:00:00,50.82,51.01,50.71,51.01,32070.0,46.9066,47.082,46.8051,47.082,32070.0
2020-09-04 14:30:00,51.01,51.22,50.92,51.13,47261.0,47.082,47.2758,46.9989,47.1928,47261.0
2020-09-04 15:00:00,51.14,51.29,51.05,51.21,80089.0,47.202,47.3404,47.1189,47.2666,80089.0
2020-09-04 15:30:00,51.2,51.25,50.77,50.78,335618.0,47.2574,47.3035,46.8605,46.8697,335618.0
2020-09-08 09:30:00,50.31,50.39,49.46,49.85,101181.0,46.4359,46.5098,45.6514,46.0113,101181.0
2020-09-08 10:00:00,49.81,49.98,49.58,49.63,120485.0,45.9744,46.1313,45.7621,45.8083,120485.0
2020-09-08 10:30:00,49.61,49.73,49.26,49.41,88233.0,45.7898,45.9006,45.4668,45.6052,88233.0
2020-09-08 11:00:00,49.41,49.67,49.37,49.52,70562.0,45.6052,45.8452,45.5683,45.7067,70562.0
2020-09-08 11:30:00,49.51,49.62,49.4,49.52,126509.0,45.6975,45.799,45.596,45.7067,126509.0
2020-09-08 12:00:00,49.49,49.72,49.49,49.66,52608.0,45.6791,45.8913,45.6791,45.836,52608.0
2020-09-08 12:30:00,49.67,49.69,49.57,49.65,21874.0,45.8452,45.8637,45.7529,45.8267,21874.0
2020-09-08 13:00:00,49.67,49.79,49.6,49.74,31497.0,45.8452,45.956,45.7806,45.9098,31497.0
2020-09-08 13:30:00,49.73,49.73,49.51,49.52,33128.0,45.9006,45.9006,45.6975,45.7067,33128.0
2020-09-08 14:00:00,49.56,49.57,49.31,49.4,125138.0,45.7437,45.7529,45.5129,45.596,125138.0
2020-09-08 14:30:00,49.41,49.48,49.04,49.2,91308.0,45.6052,45.6698,45.2637,45.4114,91308.0
2020-09-08 15:00:00,49.21,49.45,49.05,49.44,94783.0,45.4206,45.6421,45.2729,45.6329,94783.0
2020-09-08 15:30:00,49.43,49.57,49.08,49.09,173198.0,45.6237,45.7529,45.3006,45.3099,173198.0
2020-09-09 09:30:00,49.37,49.79,49.3,49.39,29294.0,45.5683,45.956,45.5037,45.5868,29294.0
2020-09-09 10:00:00,49.4,49.56,48.8,48.8,62585.0,45.596,45.7437,45.0422,45.0422,62585.0
2020-09-09 10:30:00,48.78,48.82,48.37,48.54,55974.0,45.0237,45.0606,44.6453,44.8022,55974.0
2020-09-09 11:00:00,48.56,48.67,48.5,48.52,52036.0,44.8207,44.9222,44.7653,44.7837,52036.0
2020-09-09 11:30:00,48.51,48.77,48.37,48.65,63277.0,44.7745,45.0145,44.6453,44.9037,63277.0
2020-09-09 12:00:00,48.65,48.75,48.62,48.7,45819.0,44.9037,44.996,44.876,44.9499,45819.0
2020-09-09 12:30:00,48.71,48.83,48.68,48.73,32878.0,44.9591,45.0699,44.9314,44.9776,32878.0
2020-09-09 13:00:00,48.75,49.0,48.74,48.95,37384.0,44.996,45.2268,44.9868,45.1806,37384.0
2020-09-09 13:30:00,48.95,49.18,48.95,49.18,48477.0,45.1806,45.3929,45.1806,45.3929,48477.0
2020-09-09 14:00:00,49.19,49.29,49.0,49.02,65553.0,45.4022,45.4945,45.2268,45.2452,65553.0
2020-09-09 14:30:00,49.02,49.16,49.0,49.05,43685.0,45.2452,45.3745,45.2268,45.2729,43685.0
2020-09-09 15:00:00,49.05,49.2,49.04,49.17,46139.0,45.2729,45.4114,45.2637,45.3837,46139.0
2020-09-09 15:30:00,49.18,49.24,49.03,49.07,245648.0,45.3929,45.4483,45.2545,45.2914,245648.0
2020-09-10 09:30:00,49.33,49.74,49.16,49.4,54631.0,45.5314,45.9098,45.3745,45.596,54631.0
2020-09-10 10:00:00,49.41,49.45,48.96,49.02,76123.0,45.6052,45.6421,45.1899,45.2452,76123.0
2020-09-10 10:30:00,49.01,49.09,48.48,48.48,55566.0,45.236,45.3099,44.7468,44.7468,55566.0
2020-09-10 11:00:00,48.47,48.92,48.45,48.85,108546.0,44.7376,45.1529,44.7191,45.0883,108546.0
2020-09-10 11:30:00,48.86,48.95,48.6,48.6,92641.0,45.0976,45.1806,44.8576,44.8576,92641.0
2020-09-10 12:00:00,48.59,48.79,48.58,48.77,45881.0,44.8484,45.033,44.8391,45.0145,45881.0
2020-09-10 12:30:00,48.78,48.83,48.58,48.76,71529.0,45.0237,45.0699,44.8391,45.0053,71529.0
2020-09-10 13:00:00,48.78,49.01,48.75,48.84,38632.0,45.0237,45.236,44.996,45.0791,38632.0
2020-09-10 13:30:00,48.85,48.9,48.73,48.8,76445.0,45.0883,45.1345,44.9776,45.0422,76445.0
2020-09-10 14:00:00,48.8,48.91,48.61,48.61,58561.0,45.0422,45.1437,44.8668,44.8668,58561.0
2020-09-10 14:30:00,48.63,48.79,48.57,48.71,76235.0,44.8853,45.033,44.8299,44.9591,76235.0
2020-09-10 15:00:00,48.69,48.71,48.15,48.35,66526.0,44.9407,44.9591,44.4422,44.6268,66526.0
2020-09-10 15:30:00,48.33,48.53,48.21,48.22,285564.0,44.6084,44.793,44.4976,44.5069,285564.0
2020-09-11 09:30:00,48.32,48.62,47.84,47.85,39547.0,44.5991,44.876,44.1561,44.1653,39547.0
2020-09-11 10:00:00,47.88,48.14,47.81,48.0,66741.0,44.193,44.433,44.1284,44.3038,66741.0
2020-09-11 10:30:00,48.0,48.14,47.9,47.98,30296.0,44.3038,44.433,44.2115,44.2853,30296.0
2020-09-11 11:00:00,47.95,48.35,47.95,48.32,27023.0,44.2576,44.6268,44.2576,44.5991,27023.0
2020-09-11 11:30:00,48.34,48.47,48.31,48.47,28973.0,44.6176,44.7376,44.5899,44.7376,28973.0
2020-09-11 12:00:00,48.45,48.73,48.43,48.67,29683.0,44.7191,44.9776,44.7007,44.9222,29683.0
2020-09-11 12:30:00,48.65,48.8,48.62,48.69,49222.0,44.9037,45.0422,44.876,44.9407,49222.0
2020-09-11 13:00:00,48.69,48.73,48.63,48.65,68110.0,44.9407,44.9776,44.8853,44.9037,68110.0
2020-09-11 13:30:00,48.65,48.75,48.61,48.64,46364.0,44.9037,44.996,44.8668,44.8945,46364.0
2020-09-11 14:00:00,48.62,48.91,48.61,48.82,51926.0,44.876,45.1437,44.8668,45.0606,51926.0
2020-09-11 14:30:00,48.83,49.1,48.79,49.08,38931.0,45.0699,45.3191,45.033,45.3006,38931.0
2020-09-11 15:00:00,49.05,49.1,48.95,48.99,135106.0,45.2729,45.3191,45.1806,45.2176,135106.0
2020-09-11 15:30:00,49.0,49.05,48.84,48.92,216894.0,45.2268,45.2729,45.0791,45.1529,216894.0
2020-09-14 09:30:00,49.4,49.45,49.05,49.45,47268.0,45.596,45.6421,45.2729,45.6421,47268.0
2020-09-14 10:00:00,49.47,49.53,49.28,49.33,42455.0,45.6606,45.716,45.4852,45.5314,42455.0
2020-09-14 10:30:00,49.33,49.45,49.22,49.25,26812.0,45.5314,45.6421,45.4298,45.4575,26812.0
2020-09-14 11:00:00,49.25,49.28,49.17,49.19,13259.0,45.4575,45.4852,45.3837,45.4022,13259.0
2020-09-14 11:30:00,49.2,49.31,49.15,49.18,17590.0,45.4114,45.5129,45.3652,45.3929,17590.0
2020-09-14 12:00:00,49.16,49.26,49.14,49.26,25440.0,45.3745,45.4668,45.356,45.4668,25440.0
2020-09-14 12:30:00,49.23,49.34,49.22,49.33,35005.0,45.4391,45.5406,45.4298,45.5314,35005.0
2020-09-14 13:00:00,49.34,49.47,49.28,49.29,29898.0,45.5406,45.6606,45.4852,45.4945,29898.0
2020-09-14 13:30:00,49.29,49.32,49.06,49.08,26495.0,45.4945,45.5221,45.2822,45.3006,26495.0
2020-09-14 14:00:00,49.07,49.19,49.06,49.12,35790.0,45.2914,45.4022,45.2822,45.3375,35790.0
2020-09-14 14:30:00,49.12,49.18,48.98,49.06,31872.0,45.3375,45.3929,45.2083,45.2822,31872.0
2020-09-14 15:00:00,49.04,49.14,48.94,49.03,54526.0,45.2637,45.356,45.1714,45.2545,54526.0
2020-09-14 15:30:00,49.04,49.22,48.91,49.11,155788.0,45.2637,45.4298,45.1437,45.3283,155788.0
2020-09-15 09:30:00,49.13,49.13,48.13,48.15,60400.0,45.3468,45.3468,44.4238,44.4422,60400.0
2020-09-15 10:00:00,48.12,48.55,48.12,48.37,38335.0,44.4146,44.8114,44.4146,44.6453,38335.0
2020-09-15 10:30:00,48.37,48.53,48.34,48.42,44474.0,44.6453,44.793,44.6176,44.6914,44474.0
2020-09-15 11:00:00,48.43,48.44,48.19,48.23,70688.0,44.7007,44.7099,44.4792,44.5161,70688.0
2020-09-15 11:30:00,48.22,48.24,48.0,48.05,29174.0,44.5069,44.5253,44.3038,44.3499,29174.0
2020-09-15 12:00:00,48.03,48.22,48.03,48.2,72353.0,44.3315,44.5069,44.3315,44.4884,72353.0
2020-09-15 12:30:00,48.21,48.3,48.2,48.23,38292.0,44.4976,44.5807,44.4884,44.5161,38292.0
2020-09-15 13:00:00,48.24,48.39,48.16,48.2,32425.0,44.5253,44.6638,44.4515,44.4884,32425.0
2020-09-15 13:30:00,48.21,48.27,48.17,48.25,26221.0,44.4976,44.553,44.4607,44.5345,26221.0
2020-09-15 14:00:00,48.22,48.23,48.03,48.03,42312.0,44.5069,44.5161,44.3315,44.3315,42312.0
2020-09-15 14:30:00,48.03,48.06,47.89,47.95,41369.0,44.3315,44.3592,44.2023,44.2576,41369.0
2020-09-15 15:00:00,47.96,47.96,47.81,47.88,44580.0,44.2669,44.2669,44.1284,44.193,44580.0
2020-09-15 15:30:00,47.87,47.91,47.76,47.8,189395.0,44.1838,44.2207,44.0823,44.1192,189395.0
2020-09-16 09:30:00,48.07,48.07,47.68,47.92,86452.0,44.3684,44.3684,44.0084,44.23,86452.0
2020-09-16 10:00:00,47.95,48.4,47.95,48.15,42595.0,44.2576,44.673,44.2576,44.4422,42595.0
2020-09-16 10:30:00,48.18,48.35,48.15,48.29,23691.0,44.4699,44.6268,44.4422,44.5715,23691.0
2020-09-16 11:00:00,48.3,48.55,48.3,48.39,63326.0,44.5807,44.8114,44.5807,44.6638,63326.0
2020-09-16 11:30:00,48.39,48.48,48.29,48.45,20129.0,44.6638,44.7468,44.5715,44.7191,20129.0
2020-09-16 12:00:00,48.41,48.48,48.37,48.46,23069.0,44.6822,44.7468,44.6453,44.7284,23069.0
2020-09-16 12:30:00,48.46,48.59,48.45,48.58,13750.0,44.7284,44.8484,44.7191,44.8391,13750.0
2020-09-16 13:00:00,48.57,48.61,48.46,48.53,14056.0,44.8299,44.8668,44.7284,44.793,14056.0
2020-09-16 13:30:00,48.53,48.7,48.53,48.61,23710.0,44.793,44.9499,44.793,44.8668,23710.0
2020-09-16 14:00:00,48.59,48.74,48.54,48.64,27233.0,44.8484,44.9868,44.8022,44.8945,27233.0
2020-09-16 14:30:00,48.64,48.84,48.51,48.53,56654.0,44.8945,45.0791,44.7745,44.793,56654.0
2020-09-16 15:00:00,48.51,48.55,48.05,48.25,104492.0,44.7745,44.8114,44.3499,44.5345,104492.0
2020-09-16 15:30:00,48.24,48.32,47.94,48.07,180160.0,44.5253,44.5991,44.2484,44.3684,180160.0
2020-09-17 09:30:00,47.31,47.58,47.1,47.48,99435.0,43.6669,43.9161,43.4731,43.8238,99435.0
2020-09-17 10:00:00,47.51,47.7,47.45,47.63,22759.0,43.8515,44.0269,43.7961,43.9623,22759.0
2020-09-17 10:30:00,47.61,47.76,47.48,47.64,24083.0,43.9438,44.0823,43.8238,43.9715,24083.0
2020-09-17 11:00:00,47.64,47.8,47.58,47.59,20262.0,43.9715,44.1192,43.9161,43.9254,20262.0
2020-09-17 11:30:00,47.59,47.87,47.59,47.82,23272.0,43.9254,44.1838,43.9254,44.1377,23272.0
2020-09-17 12:00:00,47.81,47.81,47.49,47.69,39772.0,44.1284,44.1284,43.8331,44.0177,39772.0
2020-09-17 12:30:00,47.69,47.87,47.67,47.83,43355.0,44.0177,44.1838,43.9992,44.1469,43355.0
2020-09-17 13:00:00,47.83,47.84,47.75,47.8,33505.0,44.1469,44.1561,44.073,44.1192,33505.0
2020-09-17 13:30:00,47.8,47.85,47.78,47.84,46856.0,44.1192,44.1653,44.1007,44.1561,46856.0
2020-09-17 14:00:00,47.85,48.02,47.75,47.75,70769.0,44.1653,44.3223,44.073,44.073,70769.0
2020-09-17 14:30:00,47.75,47.82,47.69,47.75,25320.0,44.073,44.1377,44.0177,44.073,25320.0
2020-09-17 15:00:00,47.75,47.84,47.61,47.73,52889.0,44.073,44.1561,43.9438,44.0546,52889.0
2020-09-17 15:30:00,47.73,47.9,47.7,47.87,176237.0,44.0546,44.2115,44.0269,44.1838,176237.0
2020-09-18 09:30:00,47.93,48.1,47.62,47.8,60831.0,44.2392,44.3961,43.9531,44.1192,60831.0
2020-09-18 10:00:00,47.81,48.29,47.73,48.26,51592.0,44.1284,44.5715,44.0546,44.5438,51592.0
2020-09-18 10:30:00,48.25,48.27,47.92,47.94,30945.0,44.5345,44.553,44.23,44.2484,30945.0
2020-09-18 11:00:00,47.93,48.0,47.76,47.85,37043.0,44.2392,44.3038,44.0823,44.1653,37043.0
2020-09-18 11:30:00,47.87,47.9,47.75,47.8,20893.0,44.1838,44.2115,44.073,44.1192,20893.0
2020-09-18 12:00:00,47.8,47.85,47.67,47.7,19102.0,44.1192,44.1653,43.9992,44.0269,19102.0
2020-09-18 12:30:00,47.69,47.71,47.6,47.71,17354.0,44.0177,44.0361,43.9346,44.0361,17354.0
2020-09-18 13:00:00,47.71,47.76,47.56,47.56,20267.0,44.0361,44.0823,43.8977,43.8977,20267.0
2020-09-18 13:30:00,47.48,47.59,47.42,47.59,27758.0,43.8238,43.9254,43.7685,43.9254,27758.0
2020-09-18 14:00:00,47.56,47.67,47.48,47.62,26050.0,43.8977,43.9992,43.8238,43.9531,26050.0
2020-09-18 14:30:00,47.63,47.69,47.54,47.65,110446.0,43.9623,44.0177,43.8792,43.9807,110446.0
2020-09-18 15:00:00,47.66,47.93,47.64,47.92,53542.0,43.99,44.2392,43.9715,44.23,53542.0
2020-09-18 15:30:00,47.93,47.95,47.67,47.7,489265.0,44.2392,44.2576,43.9992,44.0269,489265.0
2020-09-21 09:30:00,46.8,47.42,46.55,47.34,118487.0,43.1962,43.7685,42.9654,43.6946,118487.0
2020-09-21 10:00:00,47.34,47.43,46.76,46.91,68464.0,43.6946,43.7777,43.1593,43.2977,68464.0
2020-09-21 10:30:00,46.9,46.92,46.41,46.47,118480.0,43.2885,43.307,42.8362,42.8916,118480.0
2020-09-21 11:00:00,46.45,46.58,46.27,46.37,97884.0,42.8731,42.9931,42.707,42.7993,97884.0
2020-09-21 11:30:00,46.35,46.4,46.21,46.24,50677.0,42.7808,42.827,42.6516,42.6793,50677.0
2020-09-21 12:00:00,46.23,46.31,46.08,46.12,30404.0,42.6701,42.7439,42.5316,42.5686,30404.0
2020-09-21 12:30:00,46.12,46.23,46.01,46.1,86685.0,42.5686,42.6701,42.467,42.5501,86685.0
2020-09-21 13:00:00,46.12,46.25,46.01,46.24,43370.0,42.5686,42.6885,42.467,42.6793,43370.0
2020-09-21 13:30:00,46.22,46.44,46.22,46.38,49765.0,42.6609,42.8639,42.6609,42.8085,49765.0
2020-09-21 14:00:00,46.38,46.42,46.28,46.35,58956.0,42.8085,42.8455,42.7162,42.7808,58956.0
2020-09-21 14:30:00,46.34,46.43,46.18,46.4,66933.0,42.7716,42.8547,42.6239,42.827,66933.0
2020-09-21 15:00:00,46.4,46.89,46.4,46.8,92193.0,42.827,43.2793,42.827,43.1962,92193.0
2020-09-21 15:30:00,46.8,47.0,46.73,46.77,426208.0,43.1962,43.3808,43.1316,43.1685,426208.0
2020-09-22 09:30:00,47.04,47.48,46.8,46.89,41197.0,43.4177,43.8238,43.1962,43.2793,41197.0
2020-09-22 10:00:00,46.86,47.06,46.77,46.9,60433.0,43.2516,43.4362,43.1685,43.2885,60433.0
2020-09-22 10:30:00,46.94,46.97,46.6,46.61,45795.0,43.3254,43.3531,43.0116,43.0208,45795.0
2020-09-22 11:00:00,46.61,46.79,46.56,46.59,44089.0,43.0208,43.187,42.9747,43.0024,44089.0
2020-09-22 11:30:00,46.61,46.61,46.43,46.43,25785.0,43.0208,43.0208,42.8547,42.8547,25785.0
2020-09-22 12:00:00,46.42,46.58,46.42,46.52,31879.0,42.8455,42.9931,42.8455,42.9378,31879.0
2020-09-22 12:30:00,46.51,46.6,46.4,46.44,24726.0,42.9285,43.0116,42.827,42.8639,24726.0
2020-09-22 13:00:00,46.44,46.5,46.38,46.48,19749.0,42.8639,42.9193,42.8085,42.9008,19749.0
2020-09-22 13:30:00,46.48,46.66,46.48,46.62,19729.0,42.9008,43.067,42.9008,43.0301,19729.0
2020-09-22 14:00:00,46.62,46.71,46.58,46.67,25831.0,43.0301,43.1131,42.9931,43.0762,25831.0
2020-09-22 14:30:00,46.68,46.75,46.62,46.65,35577.0,43.0854,43.15,43.0301,43.0577,35577.0
2020-09-22 15:00:00,46.64,46.77,46.61,46.75,31416.0,43.0485,43.1685,43.0208,43.15,31416.0
2020-09-22 15:30:00,46.75,46.92,46.65,46.8,182416.0,43.15,43.307,43.0577,43.1962,182416.0
2020-09-23 09:30:00,46.96,47.72,46.96,47.66,59585.0,43.3439,44.0454,43.3439,43.99,59585.0
2020-09-23 10:00:00,47.66,47.68,47.45,47.53,36690.0,43.99,44.0084,43.7961,43.87,36690.0
2020-09-23 10:30:00,47.53,47.57,47.14,47.18,30379.0,43.87,43.9069,43.51,43.5469,30379.0
2020-09-23 11:00:00,47.19,47.25,46.84,46.91,18341.0,43.5562,43.6115,43.2331,43.2977,18341.0
2020-09-23 11:30:00,46.9,47.0,46.8,46.93,23025.0,43.2885,43.3808,43.1962,43.3162,23025.0
2020-09-23 12:00:00,46.92,46.98,46.77,46.86,22687.0,43.307,43.3623,43.1685,43.2516,22687.0
2020-09-23 12:30:00,46.85,46.99,46.73,46.79,18554.0,43.2423,43.3716,43.1316,43.187,18554.0
2020-09-23 13:00:00,46.79,46.87,46.74,46.76,17928.0,43.187,43.2608,43.1408,43.1593,17928.0
2020-09-23 13:30:00,46.76,46.76,46.54,46.64,28215.0,43.1593,43.1593,42.9562,43.0485,28215.0
2020-09-23 14:00:00,46.62,46.63,46.35,46.36,30414.0,43.0301,43.0393,42.7808,42.7901,30414.0
2020-09-23 14:30:00,46.35,46.39,46.1,46.15,32060.0,42.7808,42.8178,42.5501,42.5962,32060.0
2020-09-23 15:00:00,46.16,46.22,45.97,46.2,59930.0,42.6055,42.6609,42.4301,42.6424,59930.0
2020-09-23 15:30:00,46.21,46.28,45.98,46.08,271929.0,42.6516,42.7162,42.4393,42.5316,271929.0
2020-09-24 09:30:00,45.71,45.99,45.17,45.55,57305.0,42.1901,42.4486,41.6917,42.0425,57305.0
2020-09-24 10:00:00,45.57,46.1,45.57,46.0,58720.0,42.0609,42.5501,42.0609,42.4578,58720.0
2020-09-24 10:30:00,45.98,46.09,45.81,46.01,61818.0,42.4393,42.5409,42.2824,42.467,61818.0
2020-09-24 11:00:00,45.99,45.99,45.59,45.74,31788.0,42.4486,42.4486,42.0794,42.2178,31788.0
2020-09-24 11:30:00,45.74,46.06,45.68,46.06,18774.0,42.2178,42.5132,42.1624,42.5132,18774.0
2020-09-24 12:00:00,46.06,46.4,46.05,46.32,18878.0,42.5132,42.827,42.5039,42.7532,18878.0
2020-09-24 12:30:00,46.36,46.44,46.19,46.44,14263.0,42.7901,42.8639,42.6332,42.8639,14263.0
2020-09-24 13:00:00,46.42,46.71,46.39,46.65,26171.0,42.8455,43.1131,42.8178,43.0577,26171.0
2020-09-24 13:30:00,46.64,46.74,46.53,46.55,30792.0,43.0485,43.1408,42.947,42.9654,30792.0
2020-09-24 14:00:00,46.55,46.6,46.35,46.41,36674.0,42.9654,43.0116,42.7808,42.8362,36674.0
2020-09-24 14:30:00,46.43,46.58,46.15,46.15,78164.0,42.8547,42.9931,42.5962,42.5962,78164.0
2020-09-24 15:00:00,46.17,46.24,45.95,46.03,42536.0,42.6147,42.6793,42.4117,42.4855,42536.0
2020-09-24 15:30:00,46.03,46.19,45.95,45.95,148006.0,42.4855,42.6332,42.4117,42.4117,148006.0
2020-09-25 09:30:00,45.62,46.17,45.47,46.13,34175.0,42.1071,42.6147,41.9686,42.5778,34175.0
2020-09-25 10:00:00,46.14,46.32,45.81,46.06,57097.0,42.587,42.7532,42.2824,42.5132,57097.0
2020-09-25 10:30:00,46.05,46.35,45.98,46.26,42357.0,42.5039,42.7808,42.4393,42.6978,42357.0
2020-09-25 11:00:00,46.22,46.25,46.0,46.11,19447.0,42.6609,42.6885,42.4578,42.5593,19447.0
2020-09-25 11:30:00,46.11,46.24,46.0,46.0,24130.0,42.5593,42.6793,42.4578,42.4578,24130.0
2020-09-25 12:00:00,46.03,46.21,46.02,46.21,20586.0,42.4855,42.6516,42.4763,42.6516,20586.0
2020-09-25 12:30:00,46.22,46.36,46.17,46.34,20710.0,42.6609,42.7901,42.6147,42.7716,20710.0
2020-09-25 13:00:00,46.34,46.46,46.33,46.37,14749.0,42.7716,42.8824,42.7624,42.7993,14749.0
2020-09-25 13:30:00,46.38,46.43,46.29,46.33,23334.0,42.8085,42.8547,42.7255,42.7624,23334.0
2020-09-25 14:00:00,46.33,46.46,46.33,46.45,33659.0,42.7624,42.8824,42.7624,42.8731,33659.0
2020-09-25 14:30:00,46.46,46.57,46.43,46.57,41241.0,42.8824,42.9839,42.8547,42.9839,41241.0
2020-09-25 15:00:00,46.57,46.83,46.56,46.8,52383.0,42.9839,43.2239,42.9747,43.1962,52383.0
2020-09-25 15:30:00,46.8,46.8,46.55,46.6,217312.0,43.1962,43.1962,42.9654,43.0116,217312.0
2020-09-28 09:30:00,47.38,47.73,47.09,47.47,85169.0,43.7315,44.0546,43.4639,43.8146,85169.0
2020-09-28 10:00:00,47.48,47.71,47.29,47.64,85900.0,43.8238,44.0361,43.6485,43.9715,85900.0
2020-09-28 10:30:00,47.62,47.78,47.57,47.74,31586.0,43.9531,44.1007,43.9069,44.0638,31586.0
2020-09-28 11:00:00,47.79,47.88,47.73,47.84,24991.0,44.11,44.193,44.0546,44.1561,24991.0
2020-09-28 11:30:00,47.84,48.06,47.81,47.99,63537.0,44.1561,44.3592,44.1284,44.2946,63537.0
2020-09-28 12:00:00,47.98,48.22,47.98,48.21,40852.0,44.2853,44.5069,44.2853,44.4976,40852.0
2020-09-28 12:30:00,48.22,48.37,48.05,48.21,36525.0,44.5069,44.6453,44.3499,44.4976,36525.0
2020-09-28 13:00:00,48.2,48.3,48.08,48.09,24894.0,44.4884,44.5807,44.3776,44.3869,24894.0
2020-09-28 13:30:00,48.1,48.23,48.05,48.07,29810.0,44.3961,44.5161,44.3499,44.3684,29810.0
2020-09-28 14:00:00,48.05,48.19,48.04,48.14,28843.0,44.3499,44.4792,44.3407,44.433,28843.0
2020-09-28 14:30:00,48.14,48.22,48.09,48.19,26934.0,44.433,44.5069,44.3869,44.4792,26934.0
2020-09-28 15:00:00,48.18,48.23,48.07,48.15,31793.0,44.4699,44.5161,44.3684,44.4422,31793.0
2020-09-28 15:30:00,48.15,48.17,47.92,48.02,162193.0,44.4422,44.4607,44.23,44.3223,162193.0
2020-09-29 09:30:00,47.97,48.2,47.58,47.6,26637.0,44.2761,44.4884,43.9161,43.9346,26637.0
2020-09-29 10:00:00,47.64,47.9,47.64,47.8,16879.0,43.9715,44.2115,43.9715,44.1192,16879.0
2020-09-29 10:30:00,47.79,47.82,47.46,47.5,20732.0,44.11,44.1377,43.8054,43.8423,20732.0
2020-09-29 11:00:00,47.49,47.49,47.32,47.34,36109.0,43.8331,43.8331,43.6762,43.6946,36109.0
2020-09-29 11:30:00,47.34,47.43,47.21,47.25,39437.0,43.6946,43.7777,43.5746,43.6115,39437.0
2020-09-29 12:00:00,47.25,47.56,47.15,47.56,31236.0,43.6115,43.8977,43.5192,43.8977,31236.0
2020-09-29 12:30:00,47.51,47.62,47.41,47.62,26774.0,43.8515,43.9531,43.7592,43.9531,26774.0
2020-09-29 13:00:00,47.62,47.75,47.42,47.75,21561.0,43.9531,44.073,43.7685,44.073,21561.0
2020-09-29 13:30:00,47.78,47.78,47.61,47.69,23493.0,44.1007,44.1007,43.9438,44.0177,23493.0
2020-09-29 14:00:00,47.7,47.9,47.63,47.89,20136.0,44.0269,44.2115,43.9623,44.2023,20136.0
2020-09-29 14:30:00,47.91,47.95,47.73,47.76,22951.0,44.2207,44.2576,44.0546,44.0823,22951.0
2020-09-29 15:00:00,47.78,47.96,47.77,47.79,31414.0,44.1007,44.2669,44.0915,44.11,31414.0
2020-09-29 15:30:00,47.77,47.86,47.58,47.6,149334.0,44.0915,44.1746,43.9161,43.9346,149334.0
2020-09-30 09:30:00,47.72,48.26,47.72,48.04,62110.0,44.0454,44.5438,44.0454,44.3407,62110.0
2020-09-30 10:00:00,48.0,48.33,47.82,47.88,24907.0,44.3038,44.6084,44.1377,44.193,24907.0
2020-09-30 10:30:00,47.86,48.11,47.86,47.96,88073.0,44.1746,44.4053,44.1746,44.2669,88073.0
2020-09-30 11:00:00,47.88,47.89,47.41,47.42,95684.0,44.193,44.2023,43.7592,43.7685,95684.0
2020-09-30 11:30:00,47.41,47.63,47.35,47.54,40491.0,43.7592,43.9623,43.7038,43.8792,40491.0
2020-09-30 12:00:00,47.54,47.86,47.52,47.81,32759.0,43.8792,44.1746,43.8608,44.1284,32759.0
2020-09-30 12:30:00,47.82,47.84,47.54,47.71,115301.0,44.1377,44.1561,43.8792,44.0361,115301.0
2020-09-30 13:00:00,47.71,47.85,47.62,47.82,31860.0,44.0361,44.1653,43.9531,44.1377,31860.0
2020-09-30 13:30:00,47.81,47.9,47.68,47.76,45758.0,44.1284,44.2115,44.0084,44.0823,45758.0
2020-09-30 14:00:00,47.76,47.88,47.38,47.48,51078.0,44.0823,44.193,43.7315,43.8238,51078.0
2020-09-30 14:30:00,47.47,47.71,47.42,47.69,97093.0,43.8146,44.0361,43.7685,44.0177,97093.0
2020-09-30 15:00:00,47.68,47.82,47.46,47.66,97374.0,44.0084,44.1377,43.8054,43.99,97374.0
2020-09-30 15:30:00,47.66,48.05,47.59,47.93,303151.0,43.99,44.3499,43.9254,44.2392,303151.0
2020-10-01 09:30:00,48.76,49.46,48.48,48.53,234672.0,45.0053,45.6514,44.7468,44.793,234672.0
2020-10-01 10:00:00,48.52,48.58,48.16,48.31,80762.0,44.7837,44.8391,44.4515,44.5899,80762.0
2020-10-01 10:30:00,48.29,48.53,48.15,48.23,57911.0,44.5715,44.793,44.4422,44.5161,57911.0
2020-10-01 11:00:00,48.23,48.49,48.18,48.44,47904.0,44.5161,44.7561,44.4699,44.7099,47904.0
2020-10-01 11:30:00,48.45,48.48,48.16,48.23,60110.0,44.7191,44.7468,44.4515,44.5161,60110.0
2020-10-01 12:00:00,48.22,48.27,48.08,48.27,47646.0,44.5069,44.553,44.3776,44.553,47646.0
2020-10-01 12:30:00,48.26,48.27,48.1,48.13,44309.0,44.5438,44.553,44.3961,44.4238,44309.0
2020-10-01 13:00:00,48.12,48.26,48.1,48.15,25773.0,44.4146,44.5438,44.3961,44.4422,25773.0
2020-10-01 13:30:00,48.15,48.28,48.1,48.14,35753.0,44.4422,44.5622,44.3961,44.433,35753.0
2020-10-01 14:00:00,48.2,48.23,47.79,48.04,59473.0,44.4884,44.5161,44.11,44.3407,59473.0
2020-10-01 14:30:00,48.04,48.07,47.91,47.92,52847.0,44.3407,44.3684,44.2207,44.23,52847.0
2020-10-01 15:00:00,47.92,47.98,47.55,47.7,92595.0,44.23,44.2853,43.8884,44.0269,92595.0
2020-10-01 15:30:00,47.7,47.95,47.7,47.9,269761.0,44.0269,44.2576,44.0269,44.2115,269761.0
2020-10-02 09:30:00,47.16,47.53,47.01,47.14,41948.0,43.5285,43.87,43.39,43.51,41948.0
2020-10-02 10:00:00,47.16,47.77,47.16,47.57,73435.0,43.5285,44.0915,43.5285,43.9069,73435.0
2020-10-02 10:30:00,47.53,47.63,47.19,47.21,53063.0,43.87,43.9623,43.5562,43.5746,53063.0
2020-10-02 11:00:00,47.2,47.75,47.18,47.72,49888.0,43.5654,44.073,43.5469,44.0454,49888.0
2020-10-02 11:30:00,47.72,47.8,47.6,47.64,28587.0,44.0454,44.1192,43.9346,43.9715,28587.0
2020-10-02 12:00:00,47.62,48.26,47.61,48.14,28518.0,43.9531,44.5438,43.9438,44.433,28518.0
2020-10-02 12:30:00,48.18,48.43,48.12,48.3,410439.0,44.4699,44.7007,44.4146,44.5807,410439.0
2020-10-02 13:00:00,48.31,48.38,48.15,48.35,26423.0,44.5899,44.6545,44.4422,44.6268,26423.0
2020-10-02 13:30:00,48.34,48.34,48.02,48.15,185988.0,44.6176,44.6176,44.3223,44.4422,185988.0
2020-10-02 14:00:00,48.17,48.24,48.04,48.12,35158.0,44.4607,44.5253,44.3407,44.4146,35158.0
2020-10-02 14:30:00,48.14,48.27,48.05,48.09,53463.0,44.433,44.553,44.3499,44.3869,53463.0
2020-10-02 15:00:00,48.1,48.22,47.97,48.22,31798.0,44.3961,44.5069,44.2761,44.5069,31798.0
2020-10-02 15:30:00,48.22,48.36,48.13,48.14,414358.0,44.5069,44.6361,44.4238,44.433,414358.0
2020-10-05 09:30:00,48.79,49.4,48.61,48.61,46563.0,45.033,45.596,44.8668,44.8668,46563.0
2020-10-05 10:00:00,48.61,49.13,48.6,49.03,157531.0,44.8668,45.3468,44.8576,45.2545,157531.0
2020-10-05 10:30:00,49.04,49.13,48.9,48.91,53259.0,45.2637,45.3468,45.1345,45.1437,53259.0
2020-10-05 11:00:00,48.9,49.39,48.88,49.21,225124.0,45.1345,45.5868,45.116,45.4206,225124.0
2020-10-05 11:30:00,49.16,49.36,49.15,49.32,38905.0,45.3745,45.5591,45.3652,45.5221,38905.0
2020-10-05 12:00:00,49.3,49.33,49.17,49.28,20393.0,45.5037,45.5314,45.3837,45.4852,20393.0
2020-10-05 12:30:00,49.28,49.43,49.23,49.31,26191.0,45.4852,45.6237,45.4391,45.5129,26191.0
2020-10-05 13:00:00,49.32,49.36,49.22,49.33,16690.0,45.5221,45.5591,45.4298,45.5314,16690.0
2020-10-05 13:30:00,49.35,49.37,49.14,49.17,16264.0,45.5498,45.5683,45.356,45.3837,16264.0
2020-10-05 14:00:00,49.17,49.27,49.13,49.2,34208.0,45.3837,45.476,45.3468,45.4114,34208.0
2020-10-05 14:30:00,49.21,49.36,49.2,49.35,28792.0,45.4206,45.5591,45.4114,45.5498,28792.0
2020-10-05 15:00:00,49.34,49.48,49.33,49.44,52574.0,45.5406,45.6698,45.5314,45.6329,52574.0
2020-10-05 15:30:00,49.44,49.45,49.15,49.25,207892.0,45.6329,45.6421,45.3652,45.4575,207892.0
2020-10-06 09:30:00,49.79,50.02,49.29,49.92,68460.0,45.956,46.1682,45.4945,46.0759,68460.0
2020-10-06 10:00:00,49.9,50.14,49.83,50.14,68109.0,46.0575,46.279,45.9929,46.279,68109.0
2020-10-06 10:30:00,50.17,50.42,50.14,50.33,50859.0,46.3067,46.5374,46.279,46.4544,50859.0
2020-10-06 11:00:00,50.31,50.71,50.3,50.71,86716.0,46.4359,46.8051,46.4267,46.8051,86716.0
2020-10-06 11:30:00,50.71,51.01,50.58,50.68,84748.0,46.8051,47.082,46.6851,46.7774,84748.0
2020-10-06 12:00:00,50.68,50.77,50.6,50.62,43315.0,46.7774,46.8605,46.7036,46.722,43315.0
2020-10-06 12:30:00,50.61,50.79,50.58,50.78,29475.0,46.7128,46.8789,46.6851,46.8697,29475.0
2020-10-06 13:00:00,50.8,51.01,50.78,50.97,47768.0,46.8882,47.082,46.8697,47.0451,47768.0
2020-10-06 13:30:00,50.98,51.07,50.94,51.07,38405.0,47.0543,47.1374,47.0174,47.1374,38405.0
2020-10-06 14:00:00,51.04,51.23,50.96,51.17,47357.0,47.1097,47.2851,47.0359,47.2297,47357.0
2020-10-06 14:30:00,51.19,51.24,50.17,50.43,76557.0,47.2481,47.2943,46.3067,46.5467,76557.0
2020-10-06 15:00:00,50.46,50.47,49.81,49.92,173734.0,46.5744,46.5836,45.9744,46.0759,173734.0
2020-10-06 15:30:00,49.94,50.19,49.67,49.75,190283.0,46.0944,46.3252,45.8452,45.919,190283.0
2020-10-07 09:30:00,50.3,50.86,49.39,49.54,426446.0,46.4267,46.9436,45.5868,45.7252,426446.0
2020-10-07 10:00:00,49.52,49.57,48.86,49.12,457530.0,45.7067,45.7529,45.0976,45.3375,457530.0
2020-10-07 10:30:00,49.14,49.48,49.01,49.38,261531.0,45.356,45.6698,45.236,45.5775,261531.0
2020-10-07 11:00:00,49.38,49.46,49.15,49.17,40088.0,45.5775,45.6514,45.3652,45.3837,40088.0
2020-10-07 11:30:00,49.19,49.21,49.05,49.08,58372.0,45.4022,45.4206,45.2729,45.3006,58372.0
2020-10-07 12:00:00,49.1,49.16,48.95,49.13,167154.0,45.3191,45.3745,45.1806,45.3468,167154.0
2020-10-07 12:30:00,49.13,49.17,48.96,49.03,35056.0,45.3468,45.3837,45.1899,45.2545,35056.0
2020-10-07 13:00:00,49.06,49.17,49.04,49.17,32178.0,45.2822,45.3837,45.2637,45.3837,32178.0
2020-10-07 13:30:00,49.16,49.42,49.16,49.36,52800.0,45.3745,45.6144,45.3745,45.5591,52800.0
2020-10-07 14:00:00,49.37,49.6,49.25,49.59,147690.0,45.5683,45.7806,45.4575,45.7714,147690.0
2020-10-07 14:30:00,49.59,49.66,49.42,49.51,42075.0,45.7714,45.836,45.6144,45.6975,42075.0
2020-10-07 15:00:00,49.51,49.67,49.49,49.63,53746.0,45.6975,45.8452,45.6791,45.8083,53746.0
2020-10-07 15:30:00,49.63,49.64,49.29,49.3,218694.0,45.8083,45.8175,45.4945,45.5037,218694.0
2020-10-08 09:30:00,49.7,50.06,49.54,49.96,34177.0,45.8729,46.2052,45.7252,46.1129,34177.0
2020-10-08 10:00:00,49.95,50.01,49.64,49.98,70620.0,46.1036,46.159,45.8175,46.1313,70620.0
2020-10-08 10:30:00,49.98,50.44,49.93,50.38,56772.0,46.1313,46.5559,46.0852,46.5005,56772.0
2020-10-08 11:00:00,50.39,50.41,49.95,50.0,56074.0,46.5098,46.5282,46.1036,46.1498,56074.0
2020-10-08 11:30:00,50.01,50.4,49.87,50.1,88629.0,46.159,46.519,46.0298,46.2421,88629.0
2020-10-08 12:00:00,50.09,50.26,50.04,50.26,16458.0,46.2329,46.3898,46.1867,46.3898,16458.0
2020-10-08 12:30:00,50.26,50.34,50.14,50.19,48950.0,46.3898,46.4636,46.279,46.3252,48950.0
2020-10-08 13:00:00,50.24,50.32,50.13,50.2,23885.0,46.3713,46.4451,46.2698,46.3344,23885.0
2020-10-08 13:30:00,50.18,50.32,50.16,50.27,31288.0,46.3159,46.4451,46.2975,46.399,31288.0
2020-10-08 14:00:00,50.28,50.41,50.18,50.36,43355.0,46.4082,46.5282,46.3159,46.4821,43355.0
2020-10-08 14:30:00,50.36,50.43,50.28,50.37,36587.0,46.4821,46.5467,46.4082,46.4913,36587.0
2020-10-08 15:00:00,50.37,50.38,50.25,50.34,34117.0,46.4913,46.5005,46.3805,46.4636,34117.0
2020-10-08 15:30:00,50.34,50.51,50.33,50.48,199635.0,46.4636,46.6205,46.4544,46.5928,199635.0
2020-10-09 09:30:00,50.66,51.01,50.17,50.23,31961.0,46.759,47.082,46.3067,46.3621,31961.0
2020-10-09 10:00:00,50.24,50.25,49.52,49.56,76830.0,46.3713,46.3805,45.7067,45.7437,76830.0
2020-10-09 10:30:00,49.53,49.55,49.21,49.28,83395.0,45.716,45.7344,45.4206,45.4852,83395.0
2020-10-09 11:00:00,49.31,49.6,49.26,49.39,107703.0,45.5129,45.7806,45.4668,45.5868,107703.0
2020-10-09 11:30:00,49.42,50.01,49.37,49.95,174055.0,45.6144,46.159,45.5683,46.1036,174055.0
2020-10-09 12:00:00,49.95,50.02,49.55,49.55,44397.0,46.1036,46.1682,45.7344,45.7344,44397.0
2020-10-09 12:30:00,49.58,49.7,49.56,49.58,51273.0,45.7621,45.8729,45.7437,45.7621,51273.0
2020-10-09 13:00:00,49.6,49.67,49.51,49.55,35270.0,45.7806,45.8452,45.6975,45.7344,35270.0
2020-10-09 13:30:00,49.54,49.67,49.53,49.67,35982.0,45.7252,45.8452,45.716,45.8452,35982.0
2020-10-09 14:00:00,49.68,49.7,49.51,49.55,54811.0,45.8544,45.8729,45.6975,45.7344,54811.0
2020-10-09 14:30:00,49.55,49.63,49.27,49.34,51811.0,45.7344,45.8083,45.476,45.5406,51811.0
2020-10-09 15:00:00,49.36,49.44,49.27,49.37,112586.0,45.5591,45.6329,45.476,45.5683,112586.0
2020-10-09 15:30:00,49.38,49.42,49.16,49.21,413010.0,45.5775,45.6144,45.3745,45.4206,413010.0
2020-10-12 09:30:00,49.72,50.28,49.27,50.2,310902.0,45.8913,46.4082,45.476,46.3344,310902.0
2020-10-12 10:00:00,50.17,50.53,49.91,50.04,115077.0,46.3067,46.639,46.0667,46.1867,115077.0
2020-10-12 10:30:00,50.04,50.13,49.96,50.05,57649.0,46.1867,46.2698,46.1129,46.1959,57649.0
2020-10-12 11:00:00,50.05,50.3,50.05,50.16,24356.0,46.1959,46.4267,46.1959,46.2975,24356.0
2020-10-12 11:30:00,50.14,50.17,50.05,50.08,14464.0,46.279,46.3067,46.1959,46.2236,14464.0
2020-10-12 12:00:00,50.07,50.07,49.91,49.99,22885.0,46.2144,46.2144,46.0667,46.1406,22885.0
2020-10-12 12:30:00,50.0,50.0,49.84,50.0,27350.0,46.1498,46.1498,46.0021,46.1498,27350.0
2020-10-12 13:00:00,49.98,50.02,49.92,49.97,18258.0,46.1313,46.1682,46.0759,46.1221,18258.0
2020-10-12 13:30:00,49.97,49.97,49.84,49.87,23601.0,46.1221,46.1221,46.0021,46.0298,23601.0
2020-10-12 14:00:00,49.85,49.86,49.69,49.76,32748.0,46.0113,46.0206,45.8637,45.9283,32748.0
2020-10-12 14:30:00,49.78,49.85,49.63,49.68,46969.0,45.9467,46.0113,45.8083,45.8544,46969.0
2020-10-12 15:00:00,49.69,49.9,49.68,49.86,61972.0,45.8637,46.0575,45.8544,46.0206,61972.0
2020-10-12 15:30:00,49.86,49.98,49.74,49.79,181704.0,46.0206,46.1313,45.9098,45.956,181704.0
2020-10-13 09:30:00,49.75,49.84,49.24,49.64,135801.0,45.919,46.0021,45.4483,45.8175,135801.0
2020-10-13 10:00:00,49.65,49.85,49.47,49.52,86454.0,45.8267,46.0113,45.6606,45.7067,86454.0
2020-10-13 10:30:00,49.5,49.67,49.39,49.48,101044.0,45.6883,45.8452,45.5868,45.6698,101044.0
2020-10-13 11:00:00,49.47,49.56,49.31,49.38,61949.0,45.6606,45.7437,45.5129,45.5775,61949.0
2020-10-13 11:30:00,49.38,49.39,48.99,49.33,96745.0,45.5775,45.5868,45.2176,45.5314,96745.0
2020-10-13 12:00:00,49.32,49.6,49.2,49.5,43424.0,45.5221,45.7806,45.4114,45.6883,43424.0
2020-10-13 12:30:00,49.5,49.59,49.36,49.55,29933.0,45.6883,45.7714,45.5591,45.7344,29933.0
2020-10-13 13:00:00,49.53,49.57,49.39,49.45,56271.0,45.716,45.7529,45.5868,45.6421,56271.0
2020-10-13 13:30:00,49.44,49.5,49.24,49.28,55713.0,45.6329,45.6883,45.4483,45.4852,55713.0
2020-10-13 14:00:00,49.28,49.37,49.07,49.07,59746.0,45.4852,45.5683,45.2914,45.2914,59746.0
2020-10-13 14:30:00,49.04,49.1,48.74,48.8,100985.0,45.2637,45.3191,44.9868,45.0422,100985.0
2020-10-13 15:00:00,48.78,48.98,48.76,48.97,59625.0,45.0237,45.2083,45.0053,45.1991,59625.0
2020-10-13 15:30:00,48.94,49.11,48.87,48.87,312500.0,45.1714,45.3283,45.1068,45.1068,312500.0
2020-10-14 09:30:00,48.86,49.55,48.86,49.42,33763.0,45.0976,45.7344,45.0976,45.6144,33763.0
2020-10-14 10:00:00,49.52,49.56,49.3,49.44,20928.0,45.7067,45.7437,45.5037,45.6329,20928.0
2020-10-14 10:30:00,49.45,49.57,49.41,49.54,22602.0,45.6421,45.7529,45.6052,45.7252,22602.0
2020-10-14 11:00:00,49.54,49.64,49.48,49.61,22686.0,45.7252,45.8175,45.6698,45.7898,22686.0
2020-10-14 11:30:00,49.59,49.78,49.51,49.59,20019.0,45.7714,45.9467,45.6975,45.7714,20019.0
2020-10-14 12:00:00,49.63,49.78,49.58,49.64,19955.0,45.8083,45.9467,45.7621,45.8175,19955.0
2020-10-14 12:30:00,49.64,49.77,49.57,49.77,29120.0,45.8175,45.9375,45.7529,45.9375,29120.0
2020-10-14 13:00:00,49.76,50.06,49.75,50.02,39383.0,45.9283,46.2052,45.919,46.1682,39383.0
2020-10-14 13:30:00,50.0,50.11,49.84,49.87,40737.0,46.1498,46.2513,46.0021,46.0298,40737.0
2020-10-14 14:00:00,49.87,49.87,49.72,49.84,30436.0,46.0298,46.0298,45.8913,46.0021,30436.0
2020-10-14 14:30:00,49.83,49.85,49.62,49.62,39708.0,45.9929,46.0113,45.799,45.799,39708.0
2020-10-14 15:00:00,49.61,49.82,49.61,49.63,52735.0,45.7898,45.9836,45.7898,45.8083,52735.0
2020-10-14 15:30:00,49.62,49.78,49.55,49.68,252321.0,45.799,45.9467,45.7344,45.8544,252321.0
2020-10-15 09:30:00,49.09,49.27,48.86,49.19,37107.0,45.3099,45.476,45.0976,45.4022,37107.0
2020-10-15 10:00:00,49.17,49.65,49.15,49.5,30519.0,45.3837,45.8267,45.3652,45.6883,30519.0
2020-10-15 10:30:00,49.56,49.92,49.56,49.91,36306.0,45.7437,46.0759,45.7437,46.0667,36306.0
2020-10-15 11:00:00,49.86,50.02,49.82,49.84,22777.0,46.0206,46.1682,45.9836,46.0021,22777.0
2020-10-15 11:30:00,49.8,50.2,49.8,50.1,15520.0,45.9652,46.3344,45.9652,46.2421,15520.0
2020-10-15 12:00:00,50.08,50.11,50.01,50.08,10157.0,46.2236,46.2513,46.159,46.2236,10157.0
2020-10-15 12:30:00,50.11,50.33,50.04,50.29,50785.0,46.2513,46.4544,46.1867,46.4175,50785.0
2020-10-15 13:00:00,50.29,50.39,50.21,50.34,40052.0,46.4175,46.5098,46.3436,46.4636,40052.0
2020-10-15 13:30:00,50.34,50.47,50.27,50.36,21718.0,46.4636,46.5836,46.399,46.4821,21718.0
2020-10-15 14:00:00,50.37,50.47,50.34,50.43,35022.0,46.4913,46.5836,46.4636,46.5467,35022.0
2020-10-15 14:30:00,50.44,50.46,50.29,50.36,22532.0,46.5559,46.5744,46.4175,46.4821,22532.0
2020-10-15 15:00:00,50.35,50.38,50.23,50.36,51647.0,46.4728,46.5005,46.3621,46.4821,51647.0
2020-10-15 15:30:00,50.35,50.46,50.27,50.46,185704.0,46.4728,46.5744,46.399,46.5744,185704.0
2020-10-16 09:30:00,50.61,50.79,50.24,50.41,7160.0,46.7128,46.8789,46.3713,46.5282,7160.0
2020-10-16 10:00:00,50.42,50.71,50.22,50.7,15059.0,46.5374,46.8051,46.3528,46.7959,15059.0
2020-10-16 10:30:00,50.7,51.1,50.69,50.92,36279.0,46.7959,47.1651,46.7866,46.9989,36279.0
2020-10-16 11:00:00,50.94,51.06,50.89,50.97,41309.0,47.0174,47.1282,46.9712,47.0451,41309.0
2020-10-16 11:30:00,51.04,51.12,50.91,50.96,133316.0,47.1097,47.1835,46.9897,47.0359,133316.0
2020-10-16 12:00:00,50.91,50.91,50.69,50.78,29474.0,46.9897,46.9897,46.7866,46.8697,29474.0
2020-10-16 12:30:00,50.74,50.77,50.62,50.75,12538.0,46.8328,46.8605,46.722,46.842,12538.0
2020-10-16 13:00:00,50.72,50.72,50.64,50.68,9796.0,46.8143,46.8143,46.7405,46.7774,9796.0
2020-10-16 13:30:00,50.69,50.79,50.65,50.79,9588.0,46.7866,46.8789,46.7497,46.8789,9588.0
2020-10-16 14:00:00,50.81,50.93,50.78,50.92,18496.0,46.8974,47.0082,46.8697,46.9989,18496.0
2020-10-16 14:30:00,50.92,50.95,50.75,50.8,32387.0,46.9989,47.0266,46.842,46.8882,32387.0
2020-10-16 15:00:00,50.8,50.84,50.74,50.81,34058.0,46.8882,46.9251,46.8328,46.8974,34058.0
2020-10-16 15:30:00,50.8,50.84,50.75,50.81,151005.0,46.8882,46.9251,46.842,46.8974,151005.0
2020-10-19 09:30:00,51.0,51.55,50.84,51.3,255923.0,47.0728,47.5804,46.9251,47.3497,255923.0
2020-10-19 10:00:00,51.21,51.29,50.91,51.11,25732.0,47.2666,47.3404,46.9897,47.1743,25732.0
2020-10-19 10:30:00,51.11,51.25,51.02,51.25,20623.0,47.1743,47.3035,47.0912,47.3035,20623.0
2020-10-19 11:00:00,51.25,51.25,50.96,51.08,23961.0,47.3035,47.3035,47.0359,47.1466,23961.0
2020-10-19 11:30:00,51.08,51.22,51.02,51.22,19769.0,47.1466,47.2758,47.0912,47.2758,19769.0
2020-10-19 12:00:00,51.19,51.28,51.14,51.21,23981.0,47.2481,47.3312,47.202,47.2666,23981.0
2020-10-19 12:30:00,51.2,51.25,51.12,51.19,21345.0,47.2574,47.3035,47.1835,47.2481,21345.0
2020-10-19 13:00:00,51.16,51.19,51.06,51.11,18551.0,47.2205,47.2481,47.1282,47.1743,18551.0
2020-10-19 13:30:00,51.09,51.16,51.01,51.14,18445.0,47.1558,47.2205,47.082,47.202,18445.0
2020-10-19 14:00:00,51.13,51.2,51.04,51.17,24447.0,47.1928,47.2574,47.1097,47.2297,24447.0
2020-10-19 14:30:00,51.18,51.18,50.82,50.86,35519.0,47.2389,47.2389,46.9066,46.9436,35519.0
2020-10-19 15:00:00,50.87,50.9,50.72,50.81,45461.0,46.9528,46.9805,46.8143,46.8974,45461.0
2020-10-19 15:30:00,50.81,50.85,50.52,50.6,152767.0,46.8974,46.9343,46.6297,46.7036,152767.0
2020-10-20 09:30:00,51.15,51.58,51.06,51.55,29691.0,47.2112,47.6081,47.1282,47.5804,29691.0
2020-10-20 10:00:00,51.53,51.63,51.19,51.27,15393.0,47.562,47.6543,47.2481,47.322,15393.0
2020-10-20 10:30:00,51.25,51.37,51.18,51.27,24999.0,47.3035,47.4143,47.2389,47.322,24999.0
2020-10-20 11:00:00,51.19,51.33,51.11,51.28,10522.0,47.2481,47.3774,47.1743,47.3312,10522.0
2020-10-20 11:30:00,51.23,51.33,51.13,51.24,8203.0,47.2851,47.3774,47.1928,47.2943,8203.0
2020-10-20 12:00:00,51.24,51.27,51.06,51.09,5970.0,47.2943,47.322,47.1282,47.1558,5970.0
2020-10-20 12:30:00,51.09,51.4,51.08,51.4,14757.0,47.1558,47.442,47.1466,47.442,14757.0
2020-10-20 13:00:00,51.4,51.42,51.24,51.38,37537.0,47.442,47.4604,47.2943,47.4235,37537.0
2020-10-20 13:30:00,51.36,51.39,51.13,51.17,18493.0,47.4051,47.4327,47.1928,47.2297,18493.0
2020-10-20 14:00:00,51.21,51.22,50.98,50.98,7249.0,47.2666,47.2758,47.0543,47.0543,7249.0
2020-10-20 14:30:00,50.98,51.08,50.96,51.0,31020.0,47.0543,47.1466,47.0359,47.0728,31020.0
2020-10-20 15:00:00,50.98,51.12,50.8,51.09,44374.0,47.0543,47.1835,46.8882,47.1558,44374.0
2020-10-20 15:30:00,51.07,51.15,50.94,51.0,180575.0,47.1374,47.2112,47.0174,47.0728,180575.0
2020-10-21 09:30:00,51.03,51.34,50.71,50.98,76793.0,47.1005,47.3866,46.8051,47.0543,76793.0
2020-10-21 10:00:00,50.96,51.31,50.85,50.95,35863.0,47.0359,47.3589,46.9343,47.0266,35863.0
2020-10-21 10:30:00,50.98,51.15,50.95,51.03,24261.0,47.0543,47.2112,47.0266,47.1005,24261.0
2020-10-21 11:00:00,50.99,51.03,50.74,50.93,38371.0,47.0635,47.1005,46.8328,47.0082,38371.0
2020-10-21 11:30:00,50.9,50.99,50.81,50.91,92558.0,46.9805,47.0635,46.8974,46.9897,92558.0
2020-10-21 12:00:00,50.91,51.29,50.87,51.21,36651.0,46.9897,47.3404,46.9528,47.2666,36651.0
2020-10-21 12:30:00,51.21,51.26,51.12,51.21,195277.0,47.2666,47.3128,47.1835,47.2666,195277.0
2020-10-21 13:00:00,51.19,51.25,51.14,51.21,64283.0,47.2481,47.3035,47.202,47.2666,64283.0
2020-10-21 13:30:00,51.18,51.21,51.13,51.16,51411.0,47.2389,47.2666,47.1928,47.2205,51411.0
2020-10-21 14:00:00,51.16,51.28,51.14,51.15,90493.0,47.2205,47.3312,47.202,47.2112,90493.0
2020-10-21 14:30:00,51.15,51.51,51.15,51.42,231586.0,47.2112,47.5435,47.2112,47.4604,231586.0
2020-10-21 15:00:00,51.43,51.44,51.17,51.19,44588.0,47.4697,47.4789,47.2297,47.2481,44588.0
2020-10-21 15:30:00,51.19,51.23,50.78,50.8,200151.0,47.2481,47.2851,46.8697,46.8882,200151.0
2020-10-22 09:30:00,50.97,51.22,50.7,51.21,30699.0,47.0451,47.2758,46.7959,47.2666,30699.0
2020-10-22 10:00:00,51.21,51.48,51.14,51.14,21475.0,47.2666,47.5158,47.202,47.202,21475.0
2020-10-22 10:30:00,51.09,51.52,51.04,51.45,16769.0,47.1558,47.5527,47.1097,47.4881,16769.0
2020-10-22 11:00:00,51.47,51.72,51.35,51.53,23380.0,47.5066,47.7373,47.3958,47.562,23380.0
2020-10-22 11:30:00,51.52,51.58,51.37,51.43,13803.0,47.5527,47.6081,47.4143,47.4697,13803.0
2020-10-22 12:00:00,51.42,51.67,51.4,51.57,33509.0,47.4604,47.6912,47.442,47.5989,33509.0
2020-10-22 12:30:00,51.59,51.81,51.51,51.81,55394.0,47.6173,47.8204,47.5435,47.8204,55394.0
2020-10-22 13:00:00,51.81,52.07,51.75,51.75,50463.0,47.8204,48.0604,47.765,47.765,50463.0
2020-10-22 13:30:00,51.75,51.92,51.74,51.91,29644.0,47.765,47.9219,47.7558,47.9127,29644.0
2020-10-22 14:00:00,51.89,52.04,51.79,52.01,85632.0,47.8942,48.0327,47.8019,48.005,85632.0
2020-10-22 14:30:00,51.99,52.25,51.99,52.25,55430.0,47.9865,48.2265,47.9865,48.2265,55430.0
2020-10-22 15:00:00,52.23,52.3,52.15,52.3,37345.0,48.2081,48.2727,48.1342,48.2727,37345.0
2020-10-22 15:30:00,52.29,52.5,52.17,52.3,167141.0,48.2634,48.4573,48.1527,48.2727,167141.0
2020-10-23 09:30:00,52.56,53.14,52.56,53.12,105238.0,48.5127,49.048,48.5127,49.0295,105238.0
2020-10-23 10:00:00,53.08,53.25,52.95,53.04,108461.0,48.9926,49.1495,48.8726,48.9557,108461.0
2020-10-23 10:30:00,53.04,53.19,52.67,52.77,65642.0,48.9557,49.0941,48.6142,48.7065,65642.0
2020-10-23 11:00:00,52.77,52.86,52.36,52.65,156360.0,48.7065,48.7896,48.3281,48.5957,156360.0
2020-10-23 11:30:00,52.69,52.93,52.67,52.81,35595.0,48.6326,48.8542,48.6142,48.7434,35595.0
2020-10-23 12:00:00,52.81,52.85,52.56,52.65,30281.0,48.7434,48.7803,48.5127,48.5957,30281.0
2020-10-23 12:30:00,52.64,52.67,52.39,52.43,52289.0,48.5865,48.6142,48.3557,48.3927,52289.0
2020-10-23 13:00:00,52.43,52.74,52.36,52.71,89228.0,48.3927,48.6788,48.3281,48.6511,89228.0
2020-10-23 13:30:00,52.69,52.77,52.67,52.76,31632.0,48.6326,48.7065,48.6142,48.6973,31632.0
2020-10-23 14:00:00,52.75,52.8,52.65,52.69,42052.0,48.688,48.7342,48.5957,48.6326,42052.0
2020-10-23 14:30:00,52.69,52.76,52.65,52.73,43052.0,48.6326,48.6973,48.5957,48.6696,43052.0
2020-10-23 15:00:00,52.74,52.87,52.73,52.78,69333.0,48.6788,48.7988,48.6696,48.7157,69333.0
2020-10-23 15:30:00,52.78,52.81,52.5,52.54,216483.0,48.7157,48.7434,48.4573,48.4942,216483.0
2020-10-26 09:30:00,51.75,51.79,51.36,51.62,53035.0,47.765,47.8019,47.4051,47.645,53035.0
2020-10-26 10:00:00,51.62,51.62,51.29,51.33,24735.0,47.645,47.645,47.3404,47.3774,24735.0
2020-10-26 10:30:00,51.35,51.35,50.75,50.94,65635.0,47.3958,47.3958,46.842,47.0174,65635.0
2020-10-26 11:00:00,50.92,51.11,50.79,51.08,30150.0,46.9989,47.1743,46.8789,47.1466,30150.0
2020-10-26 11:30:00,51.03,51.19,50.94,50.98,12203.0,47.1005,47.2481,47.0174,47.0543,12203.0
2020-10-26 12:00:00,50.97,51.0,50.66,50.7,31774.0,47.0451,47.0728,46.759,46.7959,31774.0
2020-10-26 12:30:00,50.7,50.71,50.55,50.63,20406.0,46.7959,46.8051,46.6574,46.7313,20406.0
2020-10-26 13:00:00,50.65,50.74,50.46,50.46,14903.0,46.7497,46.8328,46.5744,46.5744,14903.0
2020-10-26 13:30:00,50.46,50.53,50.34,50.47,53511.0,46.5744,46.639,46.4636,46.5836,53511.0
2020-10-26 14:00:00,50.45,50.69,50.42,50.67,14910.0,46.5651,46.7866,46.5374,46.7682,14910.0
2020-10-26 14:30:00,50.66,50.66,50.49,50.49,25339.0,46.759,46.759,46.6021,46.6021,25339.0
2020-10-26 15:00:00,50.49,50.55,50.31,50.43,41342.0,46.6021,46.6574,46.4359,46.5467,41342.0
2020-10-26 15:30:00,50.41,50.68,50.41,50.6,205477.0,46.5282,46.7774,46.5282,46.7036,205477.0
2020-10-27 09:30:00,50.61,50.74,49.68,49.76,42178.0,46.7128,46.8328,45.8544,45.9283,42178.0
2020-10-27 10:00:00,49.76,49.99,49.48,49.62,68561.0,45.9283,46.1406,45.6698,45.799,68561.0
2020-10-27 10:30:00,49.6,49.74,49.45,49.49,74837.0,45.7806,45.9098,45.6421,45.6791,74837.0
2020-10-27 11:00:00,49.49,49.62,49.14,49.14,35289.0,45.6791,45.799,45.356,45.356,35289.0
2020-10-27 11:30:00,49.16,49.34,49.07,49.26,47786.0,45.3745,45.5406,45.2914,45.4668,47786.0
2020-10-27 12:00:00,49.26,49.3,49.08,49.17,46439.0,45.4668,45.5037,45.3006,45.3837,46439.0
2020-10-27 12:30:00,49.15,49.21,48.9,49.18,76837.0,45.3652,45.4206,45.1345,45.3929,76837.0
2020-10-27 13:00:00,49.2,49.25,49.04,49.24,68011.0,45.4114,45.4575,45.2637,45.4483,68011.0
2020-10-27 13:30:00,49.24,49.26,49.09,49.21,48695.0,45.4483,45.4668,45.3099,45.4206,48695.0
2020-10-27 14:00:00,49.19,49.22,49.08,49.14,56912.0,45.4022,45.4298,45.3006,45.356,56912.0
2020-10-27 14:30:00,49.15,49.27,49.09,49.17,59044.0,45.3652,45.476,45.3099,45.3837,59044.0
2020-10-27 15:00:00,49.17,49.37,49.12,49.33,88056.0,45.3837,45.5683,45.3375,45.5314,88056.0
2020-10-27 15:30:00,49.32,49.34,48.98,48.99,275658.0,45.5221,45.5406,45.2083,45.2176,275658.0
2020-10-28 09:30:00,48.81,49.29,48.15,48.39,76779.0,45.0514,45.4945,44.4422,44.6638,76779.0
2020-10-28 10:00:00,48.41,48.52,48.05,48.22,108198.0,44.6822,44.7837,44.3499,44.5069,108198.0
2020-10-28 10:30:00,48.17,48.2,47.78,48.05,112221.0,44.4607,44.4884,44.1007,44.3499,112221.0
2020-10-28 11:00:00,48.07,48.1,47.86,47.94,60322.0,44.3684,44.3961,44.1746,44.2484,60322.0
2020-10-28 11:30:00,47.94,48.36,47.82,48.29,50644.0,44.2484,44.6361,44.1377,44.5715,50644.0
2020-10-28 12:00:00,48.26,48.48,48.18,48.18,35877.0,44.5438,44.7468,44.4699,44.4699,35877.0
2020-10-28 12:30:00,48.15,48.25,47.98,48.07,58330.0,44.4422,44.5345,44.2853,44.3684,58330.0
2020-10-28 13:00:00,48.06,48.07,47.82,48.05,30138.0,44.3592,44.3684,44.1377,44.3499,30138.0
2020-10-28 13:30:00,48.07,48.17,47.93,48.15,56057.0,44.3684,44.4607,44.2392,44.4422,56057.0
2020-10-28 14:00:00,48.13,48.13,47.69,47.78,195865.0,44.4238,44.4238,44.0177,44.1007,195865.0
2020-10-28 14:30:00,47.77,48.1,47.75,48.1,178370.0,44.0915,44.3961,44.073,44.3961,178370.0
2020-10-28 15:00:00,48.12,48.24,47.94,48.22,74131.0,44.4146,44.5253,44.2484,44.5069,74131.0
2020-10-28 15:30:00,48.22,48.34,48.1,48.15,321669.0,44.5069,44.6176,44.3961,44.4422,321669.0
2020-10-29 09:30:00,47.86,48.22,47.12,47.58,33271.0,44.1746,44.5069,43.4916,43.9161,33271.0
2020-10-29 10:00:00,47.53,47.91,47.35,47.91,89477.0,43.87,44.2207,43.7038,44.2207,89477.0
2020-10-29 10:30:00,47.96,48.43,47.9,48.27,55190.0,44.2669,44.7007,44.2115,44.553,55190.0
2020-10-29 11:00:00,48.26,48.49,48.12,48.12,64779.0,44.5438,44.7561,44.4146,44.4146,64779.0
2020-10-29 11:30:00,48.13,48.37,47.8,47.84,62300.0,44.4238,44.6453,44.1192,44.1561,62300.0
2020-10-29 12:00:00,47.85,47.88,47.53,47.69,63887.0,44.1653,44.193,43.87,44.0177,63887.0
2020-10-29 12:30:00,47.69,47.82,47.66,47.75,58353.0,44.0177,44.1377,43.99,44.073,58353.0
2020-10-29 13:00:00,47.76,47.79,47.66,47.79,33246.0,44.0823,44.11,43.99,44.11,33246.0
2020-10-29 13:30:00,47.79,48.21,47.78,48.18,21341.0,44.11,44.4976,44.1007,44.4699,21341.0
2020-10-29 14:00:00,48.19,48.52,48.19,48.42,24893.0,44.4792,44.7837,44.4792,44.6914,24893.0
2020-10-29 14:30:00,48.4,48.41,48.05,48.2,59968.0,44.673,44.6822,44.3499,44.4884,59968.0
2020-10-29 15:00:00,48.22,48.28,48.0,48.16,60363.0,44.5069,44.5622,44.3038,44.4515,60363.0
2020-10-29 15:30:00,48.16,48.29,47.99,48.0,254127.0,44.4515,44.5715,44.2946,44.3038,254127.0
2020-10-30 09:30:00,47.86,48.29,47.85,47.87,18955.0,44.1746,44.5715,44.1653,44.1838,18955.0
2020-10-30 10:00:00,47.93,48.07,47.22,47.32,32026.0,44.2392,44.3684,43.5839,43.6762,32026.0
2020-10-30 10:30:00,47.36,47.51,47.2,47.29,54641.0,43.7131,43.8515,43.5654,43.6485,54641.0
2020-10-30 11:00:00,47.29,47.62,47.27,47.39,27877.0,43.6485,43.9531,43.63,43.7408,27877.0
2020-10-30 11:30:00,47.38,47.58,47.31,47.57,16751.0,43.7315,43.9161,43.6669,43.9069,16751.0
2020-10-30 12:00:00,47.55,47.72,47.54,47.63,31440.0,43.8884,44.0454,43.8792,43.9623,31440.0
2020-10-30 12:30:00,47.61,47.7,47.5,47.53,17413.0,43.9438,44.0269,43.8423,43.87,17413.0
2020-10-30 13:00:00,47.53,47.71,47.46,47.69,20131.0,43.87,44.0361,43.8054,44.0177,20131.0
2020-10-30 13:30:00,47.68,47.68,47.44,47.64,23413.0,44.0084,44.0084,43.7869,43.9715,23413.0
2020-10-30 14:00:00,47.62,47.78,47.44,47.48,30769.0,43.9531,44.1007,43.7869,43.8238,30769.0
2020-10-30 14:30:00,47.46,47.54,47.28,47.46,25259.0,43.8054,43.8792,43.6392,43.8054,25259.0
2020-10-30 15:00:00,47.44,47.6,47.38,47.54,28813.0,43.7869,43.9346,43.7315,43.8792,28813.0
2020-10-30 15:30:00,47.53,48.01,47.44,47.94,223330.0,43.87,44.313,43.7869,44.2484,223330.0
2020-11-02 09:30:00,48.55,48.87,48.27,48.59,18353.0,44.8114,45.1068,44.553,44.8484,18353.0
2020-11-02 10:00:00,48.63,48.91,48.57,48.77,25955.0,44.8853,45.1437,44.8299,45.0145,25955.0
2020-11-02 10:30:00,48.74,48.74,48.21,48.42,35626.0,44.9868,44.9868,44.4976,44.6914,35626.0
2020-11-02 11:00:00,48.41,48.77,48.36,48.71,126133.0,44.6822,45.0145,44.6361,44.9591,126133.0
2020-11-02 11:30:00,48.66,48.7,48.54,48.61,39061.0,44.913,44.9499,44.8022,44.8668,39061.0
2020-11-02 12:00:00,48.63,48.71,48.58,48.69,35313.0,44.8853,44.9591,44.8391,44.9407,35313.0
2020-11-02 12:30:00,48.69,48.71,48.58,48.7,100230.0,44.9407,44.9591,44.8391,44.9499,100230.0
2020-11-02 13:00:00,48.71,48.75,48.57,48.65,49148.0,44.9591,44.996,44.8299,44.9037,49148.0
2020-11-02 13:30:00,48.66,48.89,48.64,48.77,25228.0,44.913,45.1253,44.8945,45.0145,25228.0
2020-11-02 14:00:00,48.75,49.06,48.7,49.06,27039.0,44.996,45.2822,44.9499,45.2822,27039.0
2020-11-02 14:30:00,49.09,49.24,48.98,49.0,26888.0,45.3099,45.4483,45.2083,45.2268,26888.0
2020-11-02 15:00:00,49.0,49.1,48.9,48.9,25798.0,45.2268,45.3191,45.1345,45.1345,25798.0
2020-11-02 15:30:00,48.92,49.07,48.7,48.77,122146.0,45.1529,45.2914,44.9499,45.0145,122146.0
2020-11-03 09:30:00,49.5,49.97,49.23,49.84,36791.0,45.6883,46.1221,45.4391,46.0021,36791.0
2020-11-03 10:00:00,49.84,49.95,49.62,49.92,103823.0,46.0021,46.1036,45.799,46.0759,103823.0
2020-11-03 10:30:00,49.89,50.12,49.77,50.06,43875.0,46.0483,46.2605,45.9375,46.2052,43875.0
2020-11-03 11:00:00,50.09,50.45,50.06,50.31,38217.0,46.2329,46.5651,46.2052,46.4359,38217.0
2020-11-03 11:30:00,50.29,50.4,50.21,50.27,28125.0,46.4175,46.519,46.3436,46.399,28125.0
2020-11-03 12:00:00,50.29,50.33,50.21,50.22,48965.0,46.4175,46.4544,46.3436,46.3528,48965.0
2020-11-03 12:30:00,50.21,50.26,50.02,50.08,33852.0,46.3436,46.3898,46.1682,46.2236,33852.0
2020-11-03 13:00:00,50.08,50.13,49.92,49.98,121979.0,46.2236,46.2698,46.0759,46.1313,121979.0
2020-11-03 13:30:00,50.02,50.04,49.53,49.62,51580.0,46.1682,46.1867,45.716,45.799,51580.0
2020-11-03 14:00:00,49.6,50.14,49.58,50.04,81018.0,45.7806,46.279,45.7621,46.1867,81018.0
2020-11-03 14:30:00,50.05,50.23,50.02,50.14,52879.0,46.1959,46.3621,46.1682,46.279,52879.0
2020-11-03 15:00:00,50.15,50.19,49.78,49.92,126255.0,46.2882,46.3252,45.9467,46.0759,126255.0
2020-11-03 15:30:00,49.92,50.21,49.87,50.02,332894.0,46.0759,46.3436,46.0298,46.1682,332894.0
2020-11-04 09:30:00,49.34,49.62,48.44,49.62,97830.0,45.5406,45.799,44.7099,45.799,97830.0
2020-11-04 10:00:00,49.62,50.71,49.62,50.47,71287.0,45.799,46.8051,45.799,46.5836,71287.0
2020-11-04 10:30:00,50.44,51.38,50.36,51.19,90679.0,46.5559,47.4235,46.4821,47.2481,90679.0
2020-11-04 11:00:00,51.19,51.24,50.79,50.98,76785.0,47.2481,47.2943,46.8789,47.0543,76785.0
2020-11-04 11:30:00,50.95,51.0,50.72,50.94,47385.0,47.0266,47.0728,46.8143,47.0174,47385.0
2020-11-04 12:00:00,50.93,51.04,50.86,50.88,44823.0,47.0082,47.1097,46.9436,46.962,44823.0
2020-11-04 12:30:00,50.89,51.28,50.89,51.16,30348.0,46.9712,47.3312,46.9712,47.2205,30348.0
2020-11-04 13:00:00,51.18,51.27,50.83,50.85,41846.0,47.2389,47.322,46.9159,46.9343,41846.0
2020-11-04 13:30:00,50.82,51.24,50.82,51.0,68741.0,46.9066,47.2943,46.9066,47.0728,68741.0
2020-11-04 14:00:00,51.01,51.08,50.92,50.99,53706.0,47.082,47.1466,46.9989,47.0635,53706.0
2020-11-04 14:30:00,51.02,51.03,50.78,50.85,84034.0,47.0912,47.1005,46.8697,46.9343,84034.0
2020-11-04 15:00:00,50.87,50.9,50.63,50.68,112602.0,46.9528,46.9805,46.7313,46.7774,112602.0
2020-11-04 15:30:00,50.69,50.83,50.43,50.48,369837.0,46.7866,46.9159,46.5467,46.5928,369837.0
2020-11-05 09:30:00,50.46,51.88,50.2,50.62,115602.0,46.5744,47.885,46.3344,46.722,115602.0
2020-11-05 10:00:00,50.67,51.8,50.61,51.76,157720.0,46.7682,47.8112,46.7128,47.7743,157720.0
2020-11-05 10:30:00,51.8,52.32,51.62,52.04,74149.0,47.8112,48.2911,47.645,48.0327,74149.0
2020-11-05 11:00:00,52.08,52.16,51.77,51.99,84480.0,48.0696,48.1435,47.7835,47.9865,84480.0
2020-11-05 11:30:00,51.99,52.04,51.7,51.8,77784.0,47.9865,48.0327,47.7189,47.8112,77784.0
2020-11-05 12:00:00,51.77,51.82,51.43,51.74,55334.0,47.7835,47.8296,47.4697,47.7558,55334.0
2020-11-05 12:30:00,51.72,51.87,51.52,51.56,107088.0,47.7373,47.8758,47.5527,47.5897,107088.0
2020-11-05 13:00:00,51.6,51.69,51.21,51.35,140720.0,47.6266,47.7096,47.2666,47.3958,140720.0
2020-11-05 13:30:00,51.37,51.9,51.37,51.55,41561.0,47.4143,47.9035,47.4143,47.5804,41561.0
2020-11-05 14:00:00,51.53,51.69,51.38,51.47,71213.0,47.562,47.7096,47.4235,47.5066,71213.0
2020-11-05 14:30:00,51.47,51.63,51.33,51.48,118927.0,47.5066,47.6543,47.3774,47.5158,118927.0
2020-11-05 15:00:00,51.48,51.49,51.04,51.18,86194.0,47.5158,47.525,47.1097,47.2389,86194.0
2020-11-05 15:30:00,51.18,51.19,50.79,50.85,362086.0,47.2389,47.2481,46.8789,46.9343,362086.0
2020-11-06 09:30:00,51.23,51.35,50.2,50.2,52576.0,47.2851,47.3958,46.3344,46.3344,52576.0
2020-11-06 10:00:00,50.26,50.42,50.03,50.24,43992.0,46.3898,46.5374,46.1775,46.3713,43992.0
2020-11-06 10:30:00,50.24,50.51,49.99,50.22,30127.0,46.3713,46.6205,46.1406,46.3528,30127.0
2020-11-06 11:00:00,50.21,50.49,50.13,50.22,71942.0,46.3436,46.6021,46.2698,46.3528,71942.0
2020-11-06 11:30:00,50.23,50.56,50.21,50.51,27523.0,46.3621,46.6667,46.3436,46.6205,27523.0
2020-11-06 12:00:00,50.53,50.63,50.45,50.52,41798.0,46.639,46.7313,46.5651,46.6297,41798.0
2020-11-06 12:30:00,50.52,50.6,50.44,50.48,35994.0,46.6297,46.7036,46.5559,46.5928,35994.0
2020-11-06 13:00:00,50.48,50.82,50.44,50.79,37819.0,46.5928,46.9066,46.5559,46.8789,37819.0
2020-11-06 13:30:00,50.79,50.85,50.48,50.73,154993.0,46.8789,46.9343,46.5928,46.8236,154993.0
2020-11-06 14:00:00,50.75,50.83,50.63,50.75,60958.0,46.842,46.9159,46.7313,46.842,60958.0
2020-11-06 14:30:00,50.75,50.81,50.25,50.26,61821.0,46.842,46.8974,46.3805,46.3898,61821.0
2020-11-06 15:00:00,50.24,50.31,50.13,50.27,189142.0,46.3713,46.4359,46.2698,46.399,189142.0
2020-11-06 15:30:00,50.26,50.61,50.2,50.22,254072.0,46.3898,46.7128,46.3344,46.3528,254072.0
2020-11-09 09:30:00,54.05,54.55,52.55,53.53,123698.0,49.8879,50.3494,48.5034,49.408,123698.0
2020-11-09 10:00:00,53.52,54.06,53.31,53.9,160753.0,49.3987,49.8971,49.2049,49.7495,160753.0
2020-11-09 10:30:00,53.89,53.89,53.32,53.64,105524.0,49.7402,49.7402,49.2141,49.5095,105524.0
2020-11-09 11:00:00,53.66,54.1,53.55,54.02,143229.0,49.5279,49.9341,49.4264,49.8602,143229.0
2020-11-09 11:30:00,54.05,54.08,53.8,53.97,70502.0,49.8879,49.9156,49.6572,49.8141,70502.0
2020-11-09 12:00:00,54.05,54.65,54.04,54.62,85676.0,49.8879,50.4417,49.8787,50.414,85676.0
2020-11-09 12:30:00,54.59,54.87,54.44,54.59,93109.0,50.3863,50.6448,50.2479,50.3863,93109.0
2020-11-09 13:00:00,54.59,54.94,54.53,54.81,188631.0,50.3863,50.7094,50.331,50.5894,188631.0
2020-11-09 13:30:00,54.83,54.96,54.52,54.65,113229.0,50.6079,50.7278,50.3217,50.4417,113229.0
2020-11-09 14:00:00,54.65,54.73,54.42,54.48,106561.0,50.4417,50.5156,50.2294,50.2848,106561.0
2020-11-09 14:30:00,54.48,54.55,54.25,54.47,99338.0,50.2848,50.3494,50.0725,50.2756,99338.0
2020-11-09 15:00:00,54.46,54.56,54.07,54.07,144561.0,50.2663,50.3586,49.9064,49.9064,144561.0
2020-11-09 15:30:00,54.1,54.2,53.36,53.41,502555.0,49.9341,50.0264,49.251,49.2972,502555.0
2020-11-10 09:30:00,53.66,53.79,53.19,53.51,72791.0,49.5279,49.6479,49.0941,49.3895,72791.0
2020-11-10 10:00:00,53.53,53.58,53.21,53.47,97003.0,49.408,49.4541,49.1126,49.3526,97003.0
2020-11-10 10:30:00,53.46,53.47,52.85,53.31,141811.0,49.3433,49.3526,48.7803,49.2049,141811.0
2020-11-10 11:00:00,53.29,53.53,53.22,53.41,33082.0,49.1864,49.408,49.1218,49.2972,33082.0
2020-11-10 11:30:00,53.42,53.49,53.32,53.38,29605.0,49.3064,49.371,49.2141,49.2695,29605.0
2020-11-10 12:00:00,53.37,53.6,53.37,53.56,137718.0,49.2603,49.4726,49.2603,49.4356,137718.0
2020-11-10 12:30:00,53.57,53.71,53.44,53.7,58950.0,49.4449,49.5741,49.3249,49.5649,58950.0
2020-11-10 13:00:00,53.7,54.0,53.7,53.78,28240.0,49.5649,49.8418,49.5649,49.6387,28240.0
2020-11-10 13:30:00,53.78,54.09,53.71,54.07,66531.0,49.6387,49.9248,49.5741,49.9064,66531.0
2020-11-10 14:00:00,54.07,54.24,53.94,53.99,45056.0,49.9064,50.0633,49.7864,49.8325,45056.0
2020-11-10 14:30:00,53.98,54.1,53.87,54.05,26958.0,49.8233,49.9341,49.7218,49.8879,26958.0
2020-11-10 15:00:00,54.06,54.15,53.97,54.02,39325.0,49.8971,49.9802,49.8141,49.8602,39325.0
2020-11-10 15:30:00,54.02,54.24,53.87,54.04,254518.0,49.8602,50.0633,49.7218,49.8787,254518.0
2020-11-11 09:30:00,54.25,54.42,53.54,53.89,66118.0,50.0725,50.2294,49.4172,49.7402,66118.0
2020-11-11 10:00:00,53.95,54.2,53.63,54.01,94368.0,49.7956,50.0264,49.5003,49.851,94368.0
2020-11-11 10:30:00,54.06,54.27,53.96,54.27,134077.0,49.8971,50.091,49.8048,50.091,134077.0
2020-11-11 11:00:00,54.23,54.75,54.21,54.71,42384.0,50.0541,50.534,50.0356,50.4971,42384.0
2020-11-11 11:30:00,54.73,54.92,54.73,54.73,35448.0,50.5156,50.6909,50.5156,50.5156,35448.0
2020-11-11 12:00:00,54.7,54.83,54.4,54.62,42356.0,50.4879,50.6079,50.211,50.414,42356.0
2020-11-11 12:30:00,54.61,54.9,54.51,54.85,69064.0,50.4048,50.6725,50.3125,50.6263,69064.0
2020-11-11 13:00:00,54.86,54.93,54.43,54.46,32788.0,50.6355,50.7002,50.2387,50.2663,32788.0
2020-11-11 13:30:00,54.46,54.46,54.23,54.24,65286.0,50.2663,50.2663,50.0541,50.0633,65286.0
2020-11-11 14:00:00,54.23,54.51,54.23,54.31,52027.0,50.0541,50.3125,50.0541,50.1279,52027.0
2020-11-11 14:30:00,54.31,54.51,54.28,54.29,73356.0,50.1279,50.3125,50.1002,50.1094,73356.0
2020-11-11 15:00:00,54.31,54.42,54.21,54.26,100935.0,50.1279,50.2294,50.0356,50.0817,100935.0
2020-11-11 15:30:00,54.26,54.41,54.2,54.37,247772.0,50.0817,50.2202,50.0264,50.1833,247772.0
2020-11-12 09:30:00,53.54,54.0,53.18,53.62,30768.0,49.4172,49.8418,49.0849,49.491,30768.0
2020-11-12 10:00:00,53.63,53.92,53.49,53.73,17585.0,49.5003,49.7679,49.371,49.5926,17585.0
2020-11-12 10:30:00,53.75,54.16,53.67,54.05,19597.0,49.611,49.9894,49.5372,49.8879,19597.0
2020-11-12 11:00:00,54.03,54.18,53.89,53.97,16060.0,49.8695,50.0079,49.7402,49.8141,16060.0
2020-11-12 11:30:00,54.0,54.1,53.9,54.05,33396.0,49.8418,49.9341,49.7495,49.8879,33396.0
2020-11-12 12:00:00,54.03,54.2,53.83,53.93,13189.0,49.8695,50.0264,49.6849,49.7772,13189.0
2020-11-12 12:30:00,53.93,53.94,53.52,53.56,23243.0,49.7772,49.7864,49.3987,49.4356,23243.0
2020-11-12 13:00:00,53.56,53.59,53.19,53.35,108946.0,49.4356,49.4633,49.0941,49.2418,108946.0
2020-11-12 13:30:00,53.32,53.37,53.05,53.1,50783.0,49.2141,49.2603,48.9649,49.0111,50783.0
2020-11-12 14:00:00,53.1,53.24,52.88,52.93,65989.0,49.0111,49.1403,48.808,48.8542,65989.0
2020-11-12 14:30:00,52.94,53.02,52.67,52.71,64890.0,48.8634,48.9372,48.6142,48.6511,64890.0
2020-11-12 15:00:00,52.7,52.89,52.56,52.76,86549.0,48.6419,48.8172,48.5127,48.6973,86549.0
2020-11-12 15:30:00,52.74,53.04,52.56,52.93,284585.0,48.6788,48.9557,48.5127,48.8542,284585.0
2020-11-13 09:30:00,53.25,54.14,53.25,54.14,68204.0,49.1495,49.971,49.1495,49.971,68204.0
2020-11-13 10:00:00,54.14,54.58,54.13,54.54,58890.0,49.971,50.3771,49.9618,50.3402,58890.0
2020-11-13 10:30:00,54.59,54.81,54.52,54.62,63700.0,50.3863,50.5894,50.3217,50.414,63700.0
2020-11-13 11:00:00,54.63,54.81,54.61,54.67,69094.0,50.4233,50.5894,50.4048,50.4602,69094.0
2020-11-13 11:30:00,54.68,54.85,54.63,54.74,149223.0,50.4694,50.6263,50.4233,50.5248,149223.0
2020-11-13 12:00:00,54.73,55.0,54.71,54.94,166253.0,50.5156,50.7648,50.4971,50.7094,166253.0
2020-11-13 12:30:00,54.93,54.97,54.8,54.88,99826.0,50.7002,50.7371,50.5802,50.654,99826.0
2020-11-13 13:00:00,54.88,54.98,54.86,54.94,81572.0,50.654,50.7463,50.6355,50.7094,81572.0
2020-11-13 13:30:00,54.94,55.13,54.88,55.05,186875.0,50.7094,50.8848,50.654,50.8109,186875.0
2020-11-13 14:00:00,55.08,55.08,54.87,55.04,72200.0,50.8386,50.8386,50.6448,50.8017,72200.0
2020-11-13 14:30:00,55.02,55.28,54.9,55.22,69690.0,50.7832,51.0232,50.6725,50.9678,69690.0
2020-11-13 15:00:00,55.22,55.42,55.18,55.42,81014.0,50.9678,51.1524,50.9309,51.1524,81014.0
2020-11-13 15:30:00,55.42,55.61,55.18,55.34,242130.0,51.1524,51.3278,50.9309,51.0786,242130.0
2020-11-16 09:30:00,56.58,56.67,55.45,55.82,59738.0,52.2231,52.3062,51.1801,51.5216,59738.0
2020-11-16 10:00:00,55.81,56.13,55.7,56.02,54453.0,51.5124,51.8077,51.4109,51.7062,54453.0
2020-11-16 10:30:00,56.03,56.22,55.92,56.04,84618.0,51.7154,51.8908,51.6139,51.7247,84618.0
2020-11-16 11:00:00,56.04,56.04,55.7,55.85,32611.0,51.7247,51.7247,51.4109,51.5493,32611.0
2020-11-16 11:30:00,55.79,56.16,55.79,56.09,63173.0,51.4939,51.8354,51.4939,51.7708,63173.0
2020-11-16 12:00:00,56.05,56.12,55.71,55.88,25574.0,51.7339,51.7985,51.4201,51.577,25574.0
2020-11-16 12:30:00,55.86,55.91,55.75,55.75,22350.0,51.5585,51.6047,51.457,51.457,22350.0
2020-11-16 13:00:00,55.81,55.81,55.57,55.58,13427.0,51.5124,51.5124,51.2909,51.3001,13427.0
2020-11-16 13:30:00,55.55,55.84,55.51,55.81,22048.0,51.2724,51.5401,51.2355,51.5124,22048.0
2020-11-16 14:00:00,55.8,55.83,55.6,55.67,64050.0,51.5032,51.5308,51.3186,51.3832,64050.0
2020-11-16 14:30:00,55.68,56.02,55.67,56.0,97611.0,51.3924,51.7062,51.3832,51.6878,97611.0
2020-11-16 15:00:00,55.97,56.02,55.77,55.91,116459.0,51.6601,51.7062,51.4755,51.6047,116459.0
2020-11-16 15:30:00,55.92,56.17,55.89,56.08,238792.0,51.6139,51.8447,51.5862,51.7616,238792.0
2020-11-17 09:30:00,55.53,55.88,55.23,55.53,39470.0,51.2539,51.577,50.977,51.2539,39470.0
2020-11-17 10:00:00,55.52,55.89,55.51,55.84,42488.0,51.2447,51.5862,51.2355,51.5401,42488.0
2020-11-17 10:30:00,55.8,56.04,55.77,55.91,25975.0,51.5032,51.7247,51.4755,51.6047,25975.0
2020-11-17 11:00:00,55.91,56.06,55.82,55.91,53230.0,51.6047,51.7431,51.5216,51.6047,53230.0
2020-11-17 11:30:00,55.91,56.28,55.91,56.2,54462.0,51.6047,51.9462,51.6047,51.8724,54462.0
2020-11-17 12:00:00,56.2,56.4,56.05,56.22,36413.0,51.8724,52.057,51.7339,51.8908,36413.0
2020-11-17 12:30:00,56.23,56.24,55.96,56.04,50943.0,51.9,51.9093,51.6508,51.7247,50943.0
2020-11-17 13:00:00,56.03,56.04,55.9,55.99,34141.0,51.7154,51.7247,51.5955,51.6785,34141.0
2020-11-17 13:30:00,55.99,56.12,55.96,56.03,44410.0,51.6785,51.7985,51.6508,51.7154,44410.0
2020-11-17 14:00:00,56.04,56.27,56.04,56.15,129115.0,51.7247,51.937,51.7247,51.8262,129115.0
2020-11-17 14:30:00,56.16,56.37,56.05,56.33,210684.0,51.8354,52.0293,51.7339,51.9923,210684.0
2020-11-17 15:00:00,56.3,56.31,55.9,56.05,80396.0,51.9647,51.9739,51.5955,51.7339,80396.0
2020-11-17 15:30:00,56.05,56.18,55.98,56.1,177155.0,51.7339,51.8539,51.6693,51.7801,177155.0
2020-11-18 09:30:00,56.65,57.15,56.49,57.11,57494.0,52.2877,52.7492,52.14,52.7123,57494.0
2020-11-18 10:00:00,57.14,57.56,57.02,57.4,132135.0,52.74,53.1276,52.6292,52.98,132135.0
2020-11-18 10:30:00,57.42,57.48,57.15,57.15,51858.0,52.9984,53.0538,52.7492,52.7492,51858.0
2020-11-18 11:00:00,57.15,57.31,57.02,57.05,33652.0,52.7492,52.8969,52.6292,52.6569,33652.0
2020-11-18 11:30:00,57.05,57.05,56.8,56.91,21366.0,52.6569,52.6569,52.4262,52.5277,21366.0
2020-11-18 12:00:00,56.92,57.08,56.83,57.07,26838.0,52.5369,52.6846,52.4538,52.6754,26838.0
2020-11-18 12:30:00,57.02,57.28,56.93,57.11,45965.0,52.6292,52.8692,52.5461,52.7123,45965.0
2020-11-18 13:00:00,57.08,57.39,57.04,57.19,38594.0,52.6846,52.9707,52.6477,52.7861,38594.0
2020-11-18 13:30:00,57.18,57.31,56.88,56.98,31122.0,52.7769,52.8969,52.5,52.5923,31122.0
2020-11-18 14:00:00,56.98,57.02,56.7,56.81,50931.0,52.5923,52.6292,52.3339,52.4354,50931.0
2020-11-18 14:30:00,56.79,57.18,56.78,57.11,72482.0,52.4169,52.7769,52.4077,52.7123,72482.0
2020-11-18 15:00:00,57.13,57.14,56.78,56.81,83619.0,52.7307,52.74,52.4077,52.4354,83619.0
2020-11-18 15:30:00,56.79,56.97,56.6,56.71,428205.0,52.4169,52.5831,52.2416,52.3431,428205.0
2020-11-19 09:30:00,56.43,57.17,55.8,57.17,124943.0,52.0846,52.7677,51.5032,52.7677,124943.0
2020-11-19 10:00:00,57.1,57.37,56.84,57.09,215356.0,52.7031,52.9523,52.4631,52.6938,215356.0
2020-11-19 10:30:00,57.08,57.72,56.95,57.36,105322.0,52.6846,53.2753,52.5646,52.943,105322.0
2020-11-19 11:00:00,57.29,57.38,57.09,57.23,96932.0,52.8784,52.9615,52.6938,52.823,96932.0
2020-11-19 11:30:00,57.2,57.39,57.15,57.35,108010.0,52.7954,52.9707,52.7492,52.9338,108010.0
2020-11-19 12:00:00,57.35,57.52,57.26,57.52,151429.0,52.9338,53.0907,52.8507,53.0907,151429.0
2020-11-19 12:30:00,57.52,57.58,57.31,57.44,139730.0,53.0907,53.1461,52.8969,53.0169,139730.0
2020-11-19 13:00:00,57.41,57.56,57.22,57.53,428009.0,52.9892,53.1276,52.8138,53.0999,428009.0
2020-11-19 13:30:00,57.57,57.87,57.51,57.87,57881.0,53.1369,53.4138,53.0815,53.4138,57881.0
2020-11-19 14:00:00,57.85,57.97,57.5,57.68,104337.0,53.3953,53.5061,53.0722,53.2384,104337.0
2020-11-19 14:30:00,57.68,57.96,57.62,57.64,98583.0,53.2384,53.4968,53.183,53.2015,98583.0
2020-11-19 15:00:00,57.64,57.82,57.6,57.69,69881.0,53.2015,53.3676,53.1645,53.2476,69881.0
2020-11-19 15:30:00,57.7,57.77,57.41,57.54,264099.0,53.2568,53.3215,52.9892,53.1092,264099.0
2020-11-20 09:30:00,57.48,57.56,56.82,57.56,41541.0,53.0538,53.1276,52.4446,53.1276,41541.0
2020-11-20 10:00:00,57.42,57.57,57.24,57.33,18697.0,52.9984,53.1369,52.8323,52.9153,18697.0
2020-11-20 10:30:00,57.28,57.51,57.19,57.3,73432.0,52.8692,53.0815,52.7861,52.8877,73432.0
2020-11-20 11:00:00,57.28,57.37,57.0,57.09,53381.0,52.8692,52.9523,52.6108,52.6938,53381.0
2020-11-20 11:30:00,57.1,57.18,56.9,56.98,35986.0,52.7031,52.7769,52.5185,52.5923,35986.0
2020-11-20 12:00:00,56.99,57.03,56.9,56.95,18895.0,52.6015,52.6384,52.5185,52.5646,18895.0
2020-11-20 12:30:00,56.94,57.0,56.76,57.0,31888.0,52.5554,52.6108,52.3892,52.6108,31888.0
2020-11-20 13:00:00,56.98,57.02,56.87,57.0,106047.0,52.5923,52.6292,52.4908,52.6108,106047.0
2020-11-20 13:30:00,57.0,57.16,56.91,57.16,32551.0,52.6108,52.7584,52.5277,52.7584,32551.0
2020-11-20 14:00:00,57.17,57.17,57.04,57.08,22047.0,52.7677,52.7677,52.6477,52.6846,22047.0
2020-11-20 14:30:00,57.09,57.21,56.97,57.19,35055.0,52.6938,52.8046,52.5831,52.7861,35055.0
2020-11-20 15:00:00,57.17,57.34,57.12,57.3,61880.0,52.7677,52.9246,52.7215,52.8877,61880.0
2020-11-20 15:30:00,57.29,57.5,57.22,57.34,262394.0,52.8784,53.0722,52.8138,52.9246,262394.0
2020-11-23 09:30:00,57.91,58.31,57.78,57.96,46111.0,53.4507,53.8199,53.3307,53.4968,46111.0
2020-11-23 10:00:00,57.94,58.32,57.81,58.06,93795.0,53.4784,53.8291,53.3584,53.5891,93795.0
2020-11-23 10:30:00,58.06,58.19,57.96,58.17,33224.0,53.5891,53.7091,53.4968,53.6907,33224.0
2020-11-23 11:00:00,58.18,58.26,57.99,58.26,56378.0,53.6999,53.7737,53.5245,53.7737,56378.0
2020-11-23 11:30:00,58.21,58.25,57.93,58.0,27564.0,53.7276,53.7645,53.4691,53.5337,27564.0
2020-11-23 12:00:00,58.01,58.3,58.01,58.23,27447.0,53.543,53.8106,53.543,53.746,27447.0
2020-11-23 12:30:00,58.21,58.35,58.19,58.24,39523.0,53.7276,53.8568,53.7091,53.7553,39523.0
2020-11-23 13:00:00,58.2,58.28,58.13,58.13,23915.0,53.7183,53.7922,53.6537,53.6537,23915.0
2020-11-23 13:30:00,58.13,58.4,58.13,58.3,58457.0,53.6537,53.9029,53.6537,53.8106,58457.0
2020-11-23 14:00:00,58.29,58.36,58.11,58.15,22175.0,53.8014,53.866,53.6353,53.6722,22175.0
2020-11-23 14:30:00,58.17,58.35,58.14,58.27,61424.0,53.6907,53.8568,53.663,53.783,61424.0
2020-11-23 15:00:00,58.28,58.78,58.26,58.69,57689.0,53.7922,54.2537,53.7737,54.1706,57689.0
2020-11-23 15:30:00,58.68,58.76,58.51,58.71,323741.0,54.1614,54.2352,54.0045,54.1891,323741.0
2020-11-24 09:30:00,59.58,59.58,58.8,59.2,93512.0,54.9921,54.9921,54.2721,54.6413,93512.0
2020-11-24 10:00:00,59.3,60.36,59.2,60.25,168843.0,54.7336,55.712,54.6413,55.6105,168843.0
2020-11-24 10:30:00,60.28,60.61,60.12,60.55,168980.0,55.6382,55.9428,55.4905,55.8874,168980.0
2020-11-24 11:00:00,60.58,60.8,60.31,60.53,184406.0,55.9151,56.1181,55.6659,55.8689,184406.0
2020-11-24 11:30:00,60.54,61.0,60.49,60.86,52188.0,55.8782,56.3027,55.832,56.1735,52188.0
2020-11-24 12:00:00,60.86,61.04,60.76,60.79,37567.0,56.1735,56.3397,56.0812,56.1089,37567.0
2020-11-24 12:30:00,60.78,60.89,60.68,60.68,48982.0,56.0997,56.2012,56.0074,56.0074,48982.0
2020-11-24 13:00:00,60.66,60.87,60.55,60.59,48888.0,55.9889,56.1827,55.8874,55.9243,48888.0
2020-11-24 13:30:00,60.6,60.6,60.2,60.22,59173.0,55.9335,55.9335,55.5643,55.5828,59173.0
2020-11-24 14:00:00,60.21,60.22,59.87,59.91,66078.0,55.5736,55.5828,55.2597,55.2967,66078.0
2020-11-24 14:30:00,59.9,60.32,59.84,60.2,60943.0,55.2874,55.6751,55.2321,55.5643,60943.0
2020-11-24 15:00:00,60.18,60.57,60.14,60.56,78771.0,55.5459,55.9058,55.509,55.8966,78771.0
2020-11-24 15:30:00,60.55,60.65,60.4,60.45,237970.0,55.8874,55.9797,55.7489,55.7951,237970.0
2020-11-25 09:30:00,59.92,59.92,58.93,59.45,47615.0,55.3059,55.3059,54.3921,54.8721,47615.0
2020-11-25 10:00:00,59.39,59.51,59.05,59.3,27672.0,54.8167,54.9275,54.5029,54.7336,27672.0
2020-11-25 10:30:00,59.3,59.43,59.08,59.32,33069.0,54.7336,54.8536,54.5306,54.7521,33069.0
2020-11-25 11:00:00,59.32,59.62,59.28,59.52,21177.0,54.7521,55.029,54.7152,54.9367,21177.0
2020-11-25 11:30:00,59.55,59.69,59.47,59.55,34416.0,54.9644,55.0936,54.8906,54.9644,34416.0
2020-11-25 12:00:00,59.58,59.61,59.25,59.27,77540.0,54.9921,55.0198,54.6875,54.706,77540.0
2020-11-25 12:30:00,59.29,59.56,59.27,59.41,61830.0,54.7244,54.9736,54.706,54.8352,61830.0
2020-11-25 13:00:00,59.41,59.56,59.33,59.52,50460.0,54.8352,54.9736,54.7613,54.9367,50460.0
2020-11-25 13:30:00,59.5,59.84,59.5,59.82,38218.0,54.9182,55.2321,54.9182,55.2136,38218.0
2020-11-25 14:00:00,59.85,59.85,59.65,59.67,26539.0,55.2413,55.2413,55.0567,55.0752,26539.0
2020-11-25 14:30:00,59.66,59.9,59.62,59.85,51231.0,55.0659,55.2874,55.029,55.2413,51231.0
2020-11-25 15:00:00,59.84,60.0,59.82,59.86,47222.0,55.2321,55.3797,55.2136,55.2505,47222.0
2020-11-25 15:30:00,59.88,59.9,59.64,59.65,148560.0,55.269,55.2874,55.0475,55.0567,148560.0
2020-11-27 09:30:00,59.63,59.63,59.12,59.38,37460.0,55.1774,55.1774,54.7055,54.946,37460.0
2020-11-27 10:00:00,59.4,59.68,59.28,59.44,21566.0,54.9646,55.2236,54.8535,55.0016,21566.0
2020-11-27 10:30:00,59.38,59.44,59.22,59.37,61138.0,54.946,55.0016,54.798,54.9368,61138.0
2020-11-27 11:00:00,59.35,59.42,59.17,59.25,27450.0,54.9183,54.9831,54.7517,54.8258,27450.0
2020-11-27 11:30:00,59.28,59.49,59.22,59.49,15850.0,54.8535,55.0478,54.798,55.0478,15850.0
2020-11-27 12:00:00,59.48,59.48,59.22,59.23,23223.0,55.0386,55.0386,54.798,54.8072,23223.0
2020-11-27 12:30:00,59.16,59.36,59.12,59.35,85227.0,54.7425,54.9275,54.7055,54.9183,85227.0
2020-11-30 09:30:00,59.05,59.13,58.5,59.13,13974.0,54.6407,54.7147,54.1318,54.7147,13974.0
2020-11-30 10:00:00,59.04,59.08,58.55,58.64,16037.0,54.6314,54.6684,54.178,54.2613,16037.0
2020-11-30 10:30:00,58.68,58.71,58.31,58.68,26340.0,54.2983,54.3261,53.9559,54.2983,26340.0
2020-11-30 11:00:00,58.71,58.88,58.51,58.53,15066.0,54.3261,54.4834,54.141,54.1595,15066.0
2020-11-30 11:30:00,58.53,58.6,58.39,58.5,12753.0,54.1595,54.2243,54.03,54.1318,12753.0
2020-11-30 12:00:00,58.48,58.76,58.45,58.69,21797.0,54.1133,54.3723,54.0855,54.3076,21797.0
2020-11-30 12:30:00,58.7,58.77,58.64,58.73,19353.0,54.3168,54.3816,54.2613,54.3446,19353.0
2020-11-30 13:00:00,58.71,58.73,58.53,58.58,11406.0,54.3261,54.3446,54.1595,54.2058,11406.0
2020-11-30 13:30:00,58.52,58.58,58.38,58.38,12607.0,54.1503,54.2058,54.0207,54.0207,12607.0
2020-11-30 14:00:00,58.38,58.38,58.23,58.23,16744.0,54.0207,54.0207,53.8819,53.8819,16744.0
2020-11-30 14:30:00,58.25,58.35,57.98,58.33,41804.0,53.9004,53.993,53.6506,53.9745,41804.0
2020-11-30 15:00:00,58.36,58.41,57.97,57.97,37069.0,54.0022,54.0485,53.6413,53.6413,37069.0
2020-11-30 15:30:00,57.97,58.0,57.47,57.63,261762.0,53.6413,53.6691,53.1787,53.3267,261762.0
2020-12-01 09:30:00,59.03,59.12,58.03,58.8,74504.0,54.6222,54.7055,53.6969,54.4094,74504.0
2020-12-01 10:00:00,58.8,58.91,58.61,58.78,58958.0,54.4094,54.5111,54.2335,54.3909,58958.0
2020-12-01 10:30:00,58.79,58.99,58.71,58.97,96264.0,54.4001,54.5852,54.3261,54.5667,96264.0
2020-12-01 11:00:00,58.95,59.16,58.92,59.0,59291.0,54.5482,54.7425,54.5204,54.5944,59291.0
2020-12-01 11:30:00,59.02,59.1,58.96,59.03,47693.0,54.6129,54.687,54.5574,54.6222,47693.0
2020-12-01 12:00:00,59.05,59.27,59.05,59.25,55581.0,54.6407,54.8443,54.6407,54.8258,55581.0
2020-12-01 12:30:00,59.25,59.4,59.09,59.4,187573.0,54.8258,54.9646,54.6777,54.9646,187573.0
2020-12-01 13:00:00,59.41,59.51,59.33,59.42,51867.0,54.9738,55.0663,54.8998,54.9831,51867.0
2020-12-01 13:30:00,59.41,59.65,59.41,59.65,53898.0,54.9738,55.1959,54.9738,55.1959,53898.0
2020-12-01 14:00:00,59.65,59.72,59.5,59.6,79276.0,55.1959,55.2607,55.0571,55.1496,79276.0
2020-12-01 14:30:00,59.59,59.75,59.45,59.73,57683.0,55.1404,55.2884,55.0108,55.2699,57683.0
2020-12-01 15:00:00,59.73,59.83,59.45,59.67,65792.0,55.2699,55.3624,55.0108,55.2144,65792.0
2020-12-01 15:30:00,59.66,59.77,59.5,59.52,302389.0,55.2051,55.3069,55.0571,55.0756,302389.0
2020-12-02 09:30:00,59.34,59.58,58.88,59.23,152621.0,54.909,55.1311,54.4834,54.8072,152621.0
2020-12-02 10:00:00,59.23,59.38,58.93,59.0,39342.0,54.8072,54.946,54.5296,54.5944,39342.0
2020-12-02 10:30:00,59.0,59.22,58.96,59.22,58929.0,54.5944,54.798,54.5574,54.798,58929.0
2020-12-02 11:00:00,59.23,59.37,59.08,59.32,65862.0,54.8072,54.9368,54.6684,54.8905,65862.0
2020-12-02 11:30:00,59.3,59.34,59.06,59.1,22246.0,54.872,54.909,54.6499,54.687,22246.0
2020-12-02 12:00:00,59.1,59.39,59.06,59.37,56929.0,54.687,54.9553,54.6499,54.9368,56929.0
2020-12-02 12:30:00,59.35,59.49,59.29,59.37,42123.0,54.9183,55.0478,54.8628,54.9368,42123.0
2020-12-02 13:00:00,59.35,59.37,59.12,59.15,22844.0,54.9183,54.9368,54.7055,54.7332,22844.0
2020-12-02 13:30:00,59.15,59.2,59.0,59.0,28008.0,54.7332,54.7795,54.5944,54.5944,28008.0
2020-12-02 14:00:00,58.99,59.2,58.91,59.2,31022.0,54.5852,54.7795,54.5111,54.7795,31022.0
2020-12-02 14:30:00,59.18,59.36,59.16,59.3,47861.0,54.761,54.9275,54.7425,54.872,47861.0
2020-12-02 15:00:00,59.3,59.48,59.26,59.35,21013.0,54.872,55.0386,54.835,54.9183,21013.0
2020-12-02 15:30:00,59.35,59.52,59.34,59.47,108171.0,54.9183,55.0756,54.909,55.0293,108171.0
2020-12-03 09:30:00,59.5,59.85,59.25,59.64,123901.0,55.0571,55.381,54.8258,55.1866,123901.0
2020-12-03 10:00:00,59.63,60.41,59.63,60.41,155522.0,55.1774,55.8991,55.1774,55.8991,155522.0
2020-12-03 10:30:00,60.38,60.53,60.29,60.44,83601.0,55.8714,56.0102,55.7881,55.9269,83601.0
2020-12-03 11:00:00,60.44,60.55,60.1,60.18,157321.0,55.9269,56.0287,55.6123,55.6863,157321.0
2020-12-03 11:30:00,60.18,60.34,60.02,60.19,12718.0,55.6863,55.8344,55.5383,55.6956,12718.0
2020-12-03 12:00:00,60.19,60.25,60.09,60.16,14034.0,55.6956,55.7511,55.603,55.6678,14034.0
2020-12-03 12:30:00,60.16,60.34,60.04,60.3,26181.0,55.6678,55.8344,55.5568,55.7974,26181.0
2020-12-03 13:00:00,60.28,60.28,60.08,60.11,15318.0,55.7788,55.7788,55.5938,55.6215,15318.0
2020-12-03 13:30:00,60.06,60.12,59.84,59.91,14535.0,55.5753,55.6308,55.3717,55.4365,14535.0
2020-12-03 14:00:00,59.9,60.11,59.9,60.11,23693.0,55.4272,55.6215,55.4272,55.6215,23693.0
2020-12-03 14:30:00,60.08,60.11,59.92,59.99,27523.0,55.5938,55.6215,55.4457,55.5105,27523.0
2020-12-03 15:00:00,60.0,60.16,59.92,60.11,56226.0,55.5198,55.6678,55.4457,55.6215,56226.0
2020-12-03 15:30:00,60.1,60.11,59.71,60.03,189148.0,55.6123,55.6215,55.2514,55.5475,189148.0
2020-12-04 09:30:00,60.49,60.84,60.1,60.31,139060.0,55.9732,56.297,55.6123,55.8066,139060.0
2020-12-04 10:00:00,60.29,60.77,60.12,60.72,56132.0,55.7881,56.2323,55.6308,56.186,56132.0
2020-12-04 10:30:00,60.71,60.78,60.48,60.69,77471.0,56.1767,56.2415,55.9639,56.1582,77471.0
2020-12-04 11:00:00,60.72,60.74,60.51,60.57,77790.0,56.186,56.2045,55.9917,56.0472,77790.0
2020-12-04 11:30:00,60.55,60.67,60.3,60.58,121874.0,56.0287,56.1397,55.7974,56.0564,121874.0
2020-12-04 12:00:00,60.52,60.64,60.36,60.45,81394.0,56.0009,56.112,55.8529,55.9362,81394.0
2020-12-04 12:30:00,60.45,60.47,60.14,60.33,99128.0,55.9362,55.9547,55.6493,55.8251,99128.0
2020-12-04 13:00:00,60.35,60.41,60.12,60.22,35451.0,55.8436,55.8991,55.6308,55.7233,35451.0
2020-12-04 13:30:00,60.19,60.21,59.91,59.96,50548.0,55.6956,55.7141,55.4365,55.4827,50548.0
2020-12-04 14:00:00,59.96,59.97,59.71,59.88,75622.0,55.4827,55.492,55.2514,55.4087,75622.0
2020-12-04 14:30:00,59.9,60.01,59.86,59.89,105669.0,55.4272,55.529,55.3902,55.418,105669.0
2020-12-04 15:00:00,59.9,59.98,59.48,59.51,116827.0,55.4272,55.5012,55.0386,55.0663,116827.0
2020-12-04 15:30:00,59.53,59.66,59.35,59.41,464346.0,55.0848,55.2051,54.9183,54.9738,464346.0
2020-12-07 09:30:00,59.1,59.1,58.0,58.48,35489.0,54.687,54.687,53.6691,54.1133,35489.0
2020-12-07 10:00:00,58.36,58.5,58.28,58.45,82135.0,54.0022,54.1318,53.9282,54.0855,82135.0
2020-12-07 10:30:00,58.45,58.53,58.23,58.32,142873.0,54.0855,54.1595,53.8819,53.9652,142873.0
2020-12-07 11:00:00,58.29,58.34,58.05,58.14,103506.0,53.9374,53.9837,53.7154,53.7986,103506.0
2020-12-07 11:30:00,58.15,58.38,58.01,58.13,130166.0,53.8079,54.0207,53.6783,53.7894,130166.0
2020-12-07 12:00:00,58.14,58.25,57.88,57.94,95948.0,53.7986,53.9004,53.5581,53.6136,95948.0
2020-12-07 12:30:00,57.94,57.94,57.67,57.72,31209.0,53.6136,53.6136,53.3637,53.41,31209.0
2020-12-07 13:00:00,57.71,57.71,57.51,57.64,23871.0,53.4007,53.4007,53.2157,53.336,23871.0
2020-12-07 13:30:00,57.65,57.66,57.41,57.51,31772.0,53.3452,53.3545,53.1231,53.2157,31772.0
2020-12-07 14:00:00,57.5,57.6,57.41,57.52,59907.0,53.2064,53.299,53.1231,53.2249,59907.0
2020-12-07 14:30:00,57.5,57.82,57.46,57.73,72627.0,53.2064,53.5025,53.1694,53.4193,72627.0
2020-12-07 15:00:00,57.75,57.92,57.73,57.89,63165.0,53.4378,53.5951,53.4193,53.5673,63165.0
2020-12-07 15:30:00,57.93,58.03,57.8,57.94,173222.0,53.6043,53.6969,53.484,53.6136,173222.0
2020-12-08 09:30:00,57.55,58.49,57.55,58.22,46778.0,53.2527,54.1225,53.2527,53.8727,46778.0
2020-12-08 10:00:00,58.27,58.27,57.95,58.16,67836.0,53.9189,53.9189,53.6228,53.8171,67836.0
2020-12-08 10:30:00,58.14,58.2,57.93,58.02,37370.0,53.7986,53.8542,53.6043,53.6876,37370.0
2020-12-08 11:00:00,58.05,58.4,58.04,58.4,64466.0,53.7154,54.0392,53.7061,54.0392,64466.0
2020-12-08 11:30:00,58.4,58.4,58.19,58.19,56497.0,54.0392,54.0392,53.8449,53.8449,56497.0
2020-12-08 12:00:00,58.17,58.32,58.14,58.29,22653.0,53.8264,53.9652,53.7986,53.9374,22653.0
2020-12-08 12:30:00,58.29,58.37,58.13,58.15,25004.0,53.9374,54.0115,53.7894,53.8079,25004.0
2020-12-08 13:00:00,58.16,58.26,58.09,58.26,15310.0,53.8171,53.9097,53.7524,53.9097,15310.0
2020-12-08 13:30:00,58.23,58.28,58.15,58.21,19361.0,53.8819,53.9282,53.8079,53.8634,19361.0
2020-12-08 14:00:00,58.24,58.37,58.2,58.31,25951.0,53.8912,54.0115,53.8542,53.9559,25951.0
2020-12-08 14:30:00,58.31,58.36,58.23,58.23,29644.0,53.9559,54.0022,53.8819,53.8819,29644.0
2020-12-08 15:00:00,58.23,58.27,58.13,58.21,31575.0,53.8819,53.9189,53.7894,53.8634,31575.0
2020-12-08 15:30:00,58.22,58.44,58.13,58.4,146069.0,53.8727,54.0762,53.7894,54.0392,146069.0
2020-12-09 09:30:00,58.62,59.08,58.62,59.08,34653.0,54.2428,54.6684,54.2428,54.6684,34653.0
2020-12-09 10:00:00,59.05,59.17,58.97,59.06,90528.0,54.6407,54.7517,54.5667,54.6499,90528.0
2020-12-09 10:30:00,59.07,59.45,59.03,59.09,113961.0,54.6592,55.0108,54.6222,54.6777,113961.0
2020-12-09 11:00:00,59.05,59.07,58.5,58.52,58715.0,54.6407,54.6592,54.1318,54.1503,58715.0
2020-12-09 11:30:00,58.53,58.9,58.49,58.83,72724.0,54.1595,54.5019,54.1225,54.4371,72724.0
2020-12-09 12:00:00,58.8,59.04,58.77,58.85,32420.0,54.4094,54.6314,54.3816,54.4556,32420.0
2020-12-09 12:30:00,58.84,58.94,58.75,58.91,45820.0,54.4464,54.5389,54.3631,54.5111,45820.0
2020-12-09 13:00:00,58.89,58.9,58.73,58.81,32029.0,54.4926,54.5019,54.3446,54.4186,32029.0
2020-12-09 13:30:00,58.78,58.8,58.5,58.55,76240.0,54.3909,54.4094,54.1318,54.178,76240.0
2020-12-09 14:00:00,58.55,58.69,58.48,58.56,108337.0,54.178,54.3076,54.1133,54.1873,108337.0
2020-12-09 14:30:00,58.59,58.63,58.32,58.36,25314.0,54.215,54.2521,53.9652,54.0022,25314.0
2020-12-09 15:00:00,58.36,58.45,58.26,58.33,44541.0,54.0022,54.0855,53.9097,53.9745,44541.0
2020-12-09 15:30:00,58.34,58.53,58.32,58.47,156786.0,53.9837,54.1595,53.9652,54.104,156786.0
2020-12-10 09:30:00,57.98,58.21,57.79,58.03,14469.0,53.6506,53.8634,53.4748,53.6969,14469.0
2020-12-10 10:00:00,58.1,58.44,58.08,58.41,32732.0,53.7616,54.0762,53.7431,54.0485,32732.0
2020-12-10 10:30:00,58.43,58.7,58.41,58.68,56416.0,54.067,54.3168,54.0485,54.2983,56416.0
2020-12-10 11:00:00,58.71,58.77,58.61,58.77,23507.0,54.3261,54.3816,54.2335,54.3816,23507.0
2020-12-10 11:30:00,58.77,58.84,58.66,58.74,50628.0,54.3816,54.4464,54.2798,54.3538,50628.0
2020-12-10 12:00:00,58.76,59.19,58.74,58.98,225844.0,54.3723,54.7702,54.3538,54.5759,225844.0
2020-12-10 12:30:00,59.06,59.24,58.93,59.04,41035.0,54.6499,54.8165,54.5296,54.6314,41035.0
2020-12-10 13:00:00,59.01,59.12,58.91,58.97,28205.0,54.6037,54.7055,54.5111,54.5667,28205.0
2020-12-10 13:30:00,58.98,59.0,58.81,58.86,19428.0,54.5759,54.5944,54.4186,54.4649,19428.0
2020-12-10 14:00:00,58.9,58.91,58.6,58.77,44828.0,54.5019,54.5111,54.2243,54.3816,44828.0
2020-12-10 14:30:00,58.74,58.92,58.74,58.77,29462.0,54.3538,54.5204,54.3538,54.3816,29462.0
2020-12-10 15:00:00,58.78,58.91,58.68,58.69,41529.0,54.3909,54.5111,54.2983,54.3076,41529.0
2020-12-10 15:30:00,58.69,58.89,58.61,58.83,212041.0,54.3076,54.4926,54.2335,54.4371,212041.0
2020-12-11 09:30:00,58.04,58.55,58.04,58.46,32086.0,53.7061,54.178,53.7061,54.0947,32086.0
2020-12-11 10:00:00,58.46,58.79,58.19,58.25,38713.0,54.0947,54.4001,53.8449,53.9004,38713.0
2020-12-11 10:30:00,58.25,58.27,57.86,57.86,59573.0,53.9004,53.9189,53.5395,53.5395,59573.0
2020-12-11 11:00:00,57.92,58.08,57.8,57.83,41396.0,53.5951,53.7431,53.484,53.5118,41396.0
2020-12-11 11:30:00,57.87,57.88,57.65,57.72,23102.0,53.5488,53.5581,53.3452,53.41,23102.0
2020-12-11 12:00:00,57.67,57.67,57.26,57.53,29694.0,53.3637,53.3637,52.9843,53.2342,29694.0
2020-12-11 12:30:00,57.51,57.51,57.13,57.41,34326.0,53.2157,53.2157,52.8641,53.1231,34326.0
2020-12-11 13:00:00,57.39,57.51,57.33,57.51,27516.0,53.1046,53.2157,53.0491,53.2157,27516.0
2020-12-11 13:30:00,57.52,57.64,57.47,57.59,33903.0,53.2249,53.336,53.1787,53.2897,33903.0
2020-12-11 14:00:00,57.61,57.76,57.56,57.68,20351.0,53.3082,53.447,53.2619,53.373,20351.0
2020-12-11 14:30:00,57.68,57.72,57.62,57.65,26229.0,53.373,53.41,53.3175,53.3452,26229.0
2020-12-11 15:00:00,57.62,57.88,57.57,57.81,38930.0,53.3175,53.5581,53.2712,53.4933,38930.0
2020-12-11 15:30:00,57.8,57.94,57.69,57.7,116898.0,53.484,53.6136,53.3822,53.3915,116898.0
2020-12-14 09:30:00,58.5,58.82,58.23,58.75,52274.0,54.1318,54.4279,53.8819,54.3631,52274.0
2020-12-14 10:00:00,58.75,58.86,58.29,58.37,62763.0,54.3631,54.4649,53.9374,54.0115,62763.0
2020-12-14 10:30:00,58.37,58.48,58.08,58.16,51447.0,54.0115,54.1133,53.7431,53.8171,51447.0
2020-12-14 11:00:00,58.16,58.16,57.61,57.78,70349.0,53.8171,53.8171,53.3082,53.4655,70349.0
2020-12-14 11:30:00,57.81,57.82,57.71,57.73,42240.0,53.4933,53.5025,53.4007,53.4193,42240.0
2020-12-14 12:00:00,57.73,57.82,57.61,57.76,19577.0,53.4193,53.5025,53.3082,53.447,19577.0
2020-12-14 12:30:00,57.76,57.77,57.65,57.74,30834.0,53.447,53.4563,53.3452,53.4285,30834.0
2020-12-14 13:00:00,57.73,57.79,57.69,57.73,36973.0,53.4193,53.4748,53.3822,53.4193,36973.0
2020-12-14 13:30:00,57.71,57.89,57.7,57.84,21306.0,53.4007,53.5673,53.3915,53.521,21306.0
2020-12-14 14:00:00,57.85,57.89,57.7,57.82,72410.0,53.5303,53.5673,53.3915,53.5025,72410.0
2020-12-14 14:30:00,57.82,57.86,57.55,57.77,74389.0,53.5025,53.5395,53.2527,53.4563,74389.0
2020-12-14 15:00:00,57.69,57.75,57.59,57.69,48715.0,53.3822,53.4378,53.2897,53.3822,48715.0
2020-12-14 15:30:00,57.68,57.69,57.47,57.47,165348.0,53.373,53.3822,53.1787,53.1787,165348.0
2020-12-15 09:30:00,57.89,57.97,57.51,57.58,23717.0,53.5673,53.6413,53.2157,53.2805,23717.0
2020-12-15 10:00:00,57.57,57.59,56.97,57.09,24150.0,53.2712,53.2897,52.716,52.827,24150.0
2020-12-15 10:30:00,57.02,57.24,56.86,57.16,24020.0,52.7623,52.9658,52.6142,52.8918,24020.0
2020-12-15 11:00:00,57.16,57.41,57.11,57.35,22443.0,52.8918,53.1231,52.8456,53.0676,22443.0
2020-12-15 11:30:00,57.35,57.42,57.19,57.29,42527.0,53.0676,53.1324,52.9196,53.0121,42527.0
2020-12-15 12:00:00,57.29,57.34,57.19,57.21,18683.0,53.0121,53.0584,52.9196,52.9381,18683.0
2020-12-15 12:30:00,57.19,57.5,57.19,57.46,29881.0,52.9196,53.2064,52.9196,53.1694,29881.0
2020-12-15 13:00:00,57.47,57.59,57.35,57.46,52413.0,53.1787,53.2897,53.0676,53.1694,52413.0
2020-12-15 13:30:00,57.44,57.77,57.44,57.75,21150.0,53.1509,53.4563,53.1509,53.4378,21150.0
2020-12-15 14:00:00,57.74,57.97,57.73,57.92,27283.0,53.4285,53.6413,53.4193,53.5951,27283.0
2020-12-15 14:30:00,57.94,57.96,57.74,57.75,22521.0,53.6136,53.6321,53.4285,53.4378,22521.0
2020-12-15 15:00:00,57.74,57.85,57.57,57.58,30248.0,53.4285,53.5303,53.2712,53.2805,30248.0
2020-12-15 15:30:00,57.57,57.66,57.43,57.46,124109.0,53.2712,53.3545,53.1417,53.1694,124109.0
2020-12-16 09:30:00,57.93,57.93,57.16,57.22,39496.0,53.6043,53.6043,52.8918,52.9473,39496.0
2020-12-16 10:00:00,57.2,57.35,57.14,57.26,24016.0,52.9288,53.0676,52.8733,52.9843,24016.0
2020-12-16 10:30:00,57.29,57.48,57.16,57.43,31699.0,53.0121,53.1879,52.8918,53.1417,31699.0
2020-12-16 11:00:00,57.45,57.73,57.37,57.72,24475.0,53.1602,53.4193,53.0861,53.41,24475.0
2020-12-16 11:30:00,57.72,58.02,57.72,58.0,42886.0,53.41,53.6876,53.41,53.6691,42886.0
2020-12-16 12:00:00,58.01,58.03,57.56,57.57,43293.0,53.6783,53.6969,53.2619,53.2712,43293.0
2020-12-16 12:30:00,57.57,57.63,57.52,57.57,32518.0,53.2712,53.3267,53.2249,53.2712,32518.0
2020-12-16 13:00:00,57.61,57.63,57.45,57.46,30077.0,53.3082,53.3267,53.1602,53.1694,30077.0
2020-12-16 13:30:00,57.46,57.48,57.34,57.35,17548.0,53.1694,53.1879,53.0584,53.0676,17548.0
2020-12-16 14:00:00,57.37,57.56,57.26,57.32,25413.0,53.0861,53.2619,52.9843,53.0399,25413.0
2020-12-16 14:30:00,57.33,57.68,57.29,57.66,41232.0,53.0491,53.373,53.0121,53.3545,41232.0
2020-12-16 15:00:00,57.67,57.67,57.45,57.59,38002.0,53.3637,53.3637,53.1602,53.2897,38002.0
2020-12-16 15:30:00,57.57,57.73,57.4,57.42,109751.0,53.2712,53.4193,53.1139,53.1324,109751.0
2020-12-17 09:30:00,57.38,57.52,56.9,56.98,28601.0,53.0954,53.2249,52.6512,52.7253,28601.0
2020-12-17 10:00:00,56.98,57.12,56.71,56.82,28321.0,52.7253,52.8548,52.4754,52.5772,28321.0
2020-12-17 10:30:00,56.86,56.98,56.49,56.53,33659.0,52.6142,52.7253,52.2718,52.3089,33659.0
2020-12-17 11:00:00,56.51,57.05,56.51,56.87,49906.0,52.2904,52.79,52.2904,52.6235,49906.0
2020-12-17 11:30:00,56.92,57.07,56.92,57.04,19491.0,52.6697,52.8085,52.6697,52.7808,19491.0
2020-12-17 12:00:00,57.02,57.09,56.95,57.03,50721.0,52.7623,52.827,52.6975,52.7715,50721.0
2020-12-17 12:30:00,57.04,57.14,57.03,57.06,30976.0,52.7808,52.8733,52.7715,52.7993,30976.0
2020-12-17 13:00:00,57.06,57.34,57.05,57.34,17808.0,52.7993,53.0584,52.79,53.0584,17808.0
2020-12-17 13:30:00,57.33,57.39,57.16,57.2,27325.0,53.0491,53.1046,52.8918,52.9288,27325.0
2020-12-17 14:00:00,57.2,57.3,57.18,57.23,25647.0,52.9288,53.0214,52.9103,52.9566,25647.0
2020-12-17 14:30:00,57.24,57.29,57.16,57.16,21023.0,52.9658,53.0121,52.8918,52.8918,21023.0
2020-12-17 15:00:00,57.17,57.22,57.02,57.05,42413.0,52.9011,52.9473,52.7623,52.79,42413.0
2020-12-17 15:30:00,57.04,57.29,57.0,57.28,226705.0,52.7808,53.0121,52.7438,53.0029,226705.0
2020-12-18 09:30:00,57.51,57.84,57.14,57.39,32461.0,53.2157,53.521,52.8733,53.1046,32461.0
2020-12-18 10:00:00,57.34,57.44,57.04,57.13,23427.0,53.0584,53.1509,52.7808,52.8641,23427.0
2020-12-18 10:30:00,57.13,57.23,56.74,56.88,29054.0,52.8641,52.9566,52.5032,52.6327,29054.0
2020-12-18 11:00:00,56.92,57.12,56.74,56.76,54731.0,52.6697,52.8548,52.5032,52.5217,54731.0
2020-12-18 11:30:00,56.73,56.88,56.61,56.85,22323.0,52.4939,52.6327,52.3829,52.605,22323.0
2020-12-18 12:00:00,56.83,57.0,56.79,56.83,23784.0,52.5865,52.7438,52.5494,52.5865,23784.0
2020-12-18 12:30:00,56.83,56.84,56.59,56.61,43282.0,52.5865,52.5957,52.3644,52.3829,43282.0
2020-12-18 13:00:00,56.6,56.75,56.54,56.69,25335.0,52.3736,52.5124,52.3181,52.4569,25335.0
2020-12-18 13:30:00,56.66,56.67,56.52,56.6,29079.0,52.4292,52.4384,52.2996,52.3736,29079.0
2020-12-18 14:00:00,56.6,56.61,56.4,56.46,43001.0,52.3736,52.3829,52.1886,52.2441,43001.0
2020-12-18 14:30:00,56.46,56.59,56.24,56.26,47287.0,52.2441,52.3644,52.0405,52.059,47287.0
2020-12-18 15:00:00,56.28,56.38,56.03,56.1,79885.0,52.0775,52.1701,51.8462,51.911,79885.0
2020-12-18 15:30:00,56.1,56.3,55.89,56.06,459577.0,51.911,52.096,51.7166,51.874,459577.0
2020-12-21 09:30:00,55.9,56.26,55.27,55.27,44649.0,51.7259,52.059,51.1429,51.1429,44649.0
2020-12-21 10:00:00,55.3,55.41,54.54,54.76,78678.0,51.1707,51.2725,50.4675,50.671,78678.0
2020-12-21 10:30:00,54.76,55.18,54.74,55.12,136919.0,50.671,51.0597,50.6525,51.0041,136919.0
2020-12-21 11:00:00,55.1,55.59,55.1,55.47,75006.0,50.9856,51.4391,50.9856,51.328,75006.0
2020-12-21 11:30:00,55.49,55.52,55.25,55.39,36292.0,51.3465,51.3743,51.1244,51.254,36292.0
2020-12-21 12:00:00,55.42,55.5,55.33,55.38,42655.0,51.2817,51.3558,51.1985,51.2447,42655.0
2020-12-21 12:30:00,55.41,55.72,55.39,55.64,32430.0,51.2725,51.5593,51.254,51.4853,32430.0
2020-12-21 13:00:00,55.63,55.7,55.5,55.63,36060.0,51.4761,51.5408,51.3558,51.4761,36060.0
2020-12-21 13:30:00,55.63,56.04,55.63,55.89,43785.0,51.4761,51.8554,51.4761,51.7166,43785.0
2020-12-21 14:00:00,55.9,55.91,55.75,55.85,33543.0,51.7259,51.7352,51.5871,51.6796,33543.0
2020-12-21 14:30:00,55.86,55.89,55.67,55.67,34819.0,51.6889,51.7166,51.5131,51.5131,34819.0
2020-12-21 15:00:00,55.67,55.93,55.67,55.93,37814.0,51.5131,51.7537,51.5131,51.7537,37814.0
2020-12-21 15:30:00,55.92,56.02,55.74,56.01,195601.0,51.7444,51.8369,51.5778,51.8277,195601.0
2020-12-22 09:30:00,55.82,56.25,55.82,55.92,50987.0,51.6519,52.0498,51.6519,51.7444,50987.0
2020-12-22 10:00:00,55.93,56.41,55.78,56.41,69260.0,51.7537,52.1978,51.6149,52.1978,69260.0
2020-12-22 10:30:00,56.45,56.45,55.95,56.03,65028.0,52.2348,52.2348,51.7722,51.8462,65028.0
2020-12-22 11:00:00,56.05,56.15,55.9,55.92,34540.0,51.8647,51.9572,51.7259,51.7444,34540.0
2020-12-22 11:30:00,55.92,56.1,55.82,56.07,49511.0,51.7444,51.911,51.6519,51.8832,49511.0
2020-12-22 12:00:00,56.08,56.08,55.95,55.99,73590.0,51.8925,51.8925,51.7722,51.8092,73590.0
2020-12-22 12:30:00,55.98,56.09,55.76,55.78,50330.0,51.7999,51.9017,51.5964,51.6149,50330.0
2020-12-22 13:00:00,55.77,55.84,55.41,55.56,82530.0,51.6056,51.6704,51.2725,51.4113,82530.0
2020-12-22 13:30:00,55.55,55.66,55.48,55.66,26250.0,51.402,51.5038,51.3373,51.5038,26250.0
2020-12-22 14:00:00,55.69,55.8,55.63,55.74,25979.0,51.5316,51.6334,51.4761,51.5778,25979.0
2020-12-22 14:30:00,55.74,55.8,55.64,55.73,30271.0,51.5778,51.6334,51.4853,51.5686,30271.0
2020-12-22 15:00:00,55.74,55.76,55.64,55.7,31043.0,51.5778,51.5964,51.4853,51.5408,31043.0
2020-12-22 15:30:00,55.68,55.77,55.36,55.46,243733.0,51.5223,51.6056,51.2262,51.3188,243733.0
2020-12-23 09:30:00,55.79,56.84,55.74,56.66,26500.0,51.6241,52.5957,51.5778,52.4292,26500.0
2020-12-23 10:00:00,56.62,57.04,56.62,56.78,47340.0,52.3921,52.7808,52.3921,52.5402,47340.0
2020-12-23 10:30:00,56.75,56.85,56.6,56.82,33263.0,52.5124,52.605,52.3736,52.5772,33263.0
2020-12-23 11:00:00,56.79,56.91,56.75,56.76,44144.0,52.5494,52.6605,52.5124,52.5217,44144.0
2020-12-23 11:30:00,56.75,56.82,56.64,56.82,9680.0,52.5124,52.5772,52.4106,52.5772,9680.0
2020-12-23 12:00:00,56.85,56.91,56.78,56.83,11262.0,52.605,52.6605,52.5402,52.5865,11262.0
2020-12-23 12:30:00,56.85,56.97,56.84,56.95,16476.0,52.605,52.716,52.5957,52.6975,16476.0
2020-12-23 13:00:00,56.94,56.97,56.85,56.95,16258.0,52.6882,52.716,52.605,52.6975,16258.0
2020-12-23 13:30:00,56.95,56.97,56.9,56.95,15344.0,52.6975,52.716,52.6512,52.6975,15344.0
2020-12-23 14:00:00,56.94,56.95,56.7,56.72,28977.0,52.6882,52.6975,52.4662,52.4847,28977.0
2020-12-23 14:30:00,56.75,56.79,56.6,56.72,37957.0,52.5124,52.5494,52.3736,52.4847,37957.0
2020-12-23 15:00:00,56.73,56.83,56.71,56.8,31777.0,52.4939,52.5865,52.4754,52.5587,31777.0
2020-12-23 15:30:00,56.82,57.03,56.72,56.98,216576.0,52.5772,52.7715,52.4847,52.7253,216576.0
2020-12-24 09:30:00,58.13,58.31,57.18,57.53,100749.0,53.7894,53.9559,52.9103,53.2342,100749.0
2020-12-24 10:00:00,57.39,57.46,57.11,57.2,39268.0,53.1046,53.1694,52.8456,52.9288,39268.0
2020-12-24 10:30:00,57.2,57.62,56.84,57.54,58869.0,52.9288,53.3175,52.5957,53.2434,58869.0
2020-12-24 11:00:00,57.5,57.55,57.37,57.44,30953.0,53.2064,53.2527,53.0861,53.1509,30953.0
2020-12-24 11:30:00,57.37,57.41,57.25,57.28,31217.0,53.0861,53.1231,52.9751,53.0029,31217.0
2020-12-24 12:00:00,57.3,57.38,57.26,57.31,53424.0,53.0214,53.0954,52.9843,53.0306,53424.0
2020-12-24 12:30:00,57.31,57.5,57.26,57.4,122244.0,53.0306,53.2064,52.9843,53.1139,122244.0
2020-12-28 09:30:00,57.78,58.35,57.4,58.3,22959.0,53.4655,53.993,53.1139,53.9467,22959.0
2020-12-28 10:00:00,58.3,58.64,58.1,58.64,42938.0,53.9467,54.2613,53.7616,54.2613,42938.0
2020-12-28 10:30:00,58.61,58.67,58.17,58.28,67318.0,54.2335,54.2891,53.8264,53.9282,67318.0
2020-12-28 11:00:00,58.33,58.61,58.29,58.48,83342.0,53.9745,54.2335,53.9374,54.1133,83342.0
2020-12-28 11:30:00,58.45,58.5,58.18,58.23,45501.0,54.0855,54.1318,53.8357,53.8819,45501.0
2020-12-28 12:00:00,58.25,58.48,58.2,58.48,36320.0,53.9004,54.1133,53.8542,54.1133,36320.0
2020-12-28 12:30:00,58.48,58.57,58.3,58.32,40315.0,54.1133,54.1965,53.9467,53.9652,40315.0
2020-12-28 13:00:00,58.33,58.39,58.19,58.2,62101.0,53.9745,54.03,53.8449,53.8542,62101.0
2020-12-28 13:30:00,58.2,58.36,58.15,58.34,43470.0,53.8542,54.0022,53.8079,53.9837,43470.0
2020-12-28 14:00:00,58.36,58.42,58.28,58.32,45554.0,54.0022,54.0577,53.9282,53.9652,45554.0
2020-12-28 14:30:00,58.34,58.4,58.24,58.25,42737.0,53.9837,54.0392,53.8912,53.9004,42737.0
2020-12-28 15:00:00,58.26,58.3,58.17,58.18,65514.0,53.9097,53.9467,53.8264,53.8357,65514.0
2020-12-28 15:30:00,58.19,58.25,58.0,58.07,197827.0,53.8449,53.9004,53.6691,53.7339,197827.0
2020-12-29 09:30:00,58.39,58.39,57.69,57.69,24474.0,54.03,54.03,53.3822,53.3822,24474.0
2020-12-29 10:00:00,57.69,58.1,57.68,57.86,40623.0,53.3822,53.7616,53.373,53.5395,40623.0
2020-12-29 10:30:00,57.86,58.12,57.81,58.08,38673.0,53.5395,53.7801,53.4933,53.7431,38673.0
2020-12-29 11:00:00,58.1,58.14,57.8,58.09,43336.0,53.7616,53.7986,53.484,53.7524,43336.0
2020-12-29 11:30:00,58.1,58.35,58.05,58.27,28047.0,53.7616,53.993,53.7154,53.9189,28047.0
2020-12-29 12:00:00,58.25,58.28,58.15,58.18,15842.0,53.9004,53.9282,53.8079,53.8357,15842.0
2020-12-29 12:30:00,58.17,58.17,57.81,57.94,26434.0,53.8264,53.8264,53.4933,53.6136,26434.0
2020-12-29 13:00:00,57.96,57.96,57.79,57.92,18213.0,53.6321,53.6321,53.4748,53.5951,18213.0
2020-12-29 13:30:00,57.9,58.06,57.85,58.01,31340.0,53.5766,53.7246,53.5303,53.6783,31340.0
2020-12-29 14:00:00,58.0,58.02,57.89,57.97,28793.0,53.6691,53.6876,53.5673,53.6413,28793.0
2020-12-29 14:30:00,57.95,57.99,57.79,57.81,55772.0,53.6228,53.6598,53.4748,53.4933,55772.0
2020-12-29 15:00:00,57.81,58.15,57.78,58.14,62289.0,53.4933,53.8079,53.4655,53.7986,62289.0
2020-12-29 15:30:00,58.15,58.17,57.7,57.75,144390.0,53.8079,53.8264,53.3915,53.4378,144390.0
2020-12-30 09:30:00,58.01,59.09,57.76,58.99,67281.0,53.6783,54.6777,53.447,54.5852,67281.0
2020-12-30 10:00:00,59.02,59.24,58.79,58.79,53552.0,54.6129,54.8165,54.4001,54.4001,53552.0
2020-12-30 10:30:00,58.77,58.85,58.57,58.71,33766.0,54.3816,54.4556,54.1965,54.3261,33766.0
2020-12-30 11:00:00,58.71,58.71,58.26,58.27,30908.0,54.3261,54.3261,53.9097,53.9189,30908.0
2020-12-30 11:30:00,58.29,58.29,58.04,58.12,51998.0,53.9374,53.9374,53.7061,53.7801,51998.0
2020-12-30 12:00:00,58.13,58.33,58.13,58.32,24493.0,53.7894,53.9745,53.7894,53.9652,24493.0
2020-12-30 12:30:00,58.33,58.47,58.31,58.46,21508.0,53.9745,54.104,53.9559,54.0947,21508.0
2020-12-30 13:00:00,58.47,58.55,58.36,58.4,22288.0,54.104,54.178,54.0022,54.0392,22288.0
2020-12-30 13:30:00,58.41,58.49,58.34,58.39,19474.0,54.0485,54.1225,53.9837,54.03,19474.0
2020-12-30 14:00:00,58.4,58.41,58.23,58.25,24400.0,54.0392,54.0485,53.8819,53.9004,24400.0
2020-12-30 14:30:00,58.25,58.31,58.15,58.15,26554.0,53.9004,53.9559,53.8079,53.8079,26554.0
2020-12-30 15:00:00,58.17,58.23,58.07,58.19,44300.0,53.8264,53.8819,53.7339,53.8449,44300.0
2020-12-30 15:30:00,58.19,58.29,58.12,58.29,122327.0,53.8449,53.9374,53.7801,53.9374,122327.0
2020-12-31 09:30:00,58.28,58.48,58.15,58.36,28417.0,53.9282,54.1133,53.8079,54.0022,28417.0
2020-12-31 10:00:00,58.31,58.51,58.23,58.45,27303.0,53.9559,54.141,53.8819,54.0855,27303.0
2020-12-31 10:30:00,58.45,58.92,58.45,58.83,47651.0,54.0855,54.5204,54.0855,54.4371,47651.0
2020-12-31 11:00:00,58.83,59.0,58.82,59.0,26831.0,54.4371,54.5944,54.4279,54.5944,26831.0
2020-12-31 11:30:00,58.99,59.14,58.96,59.11,21116.0,54.5852,54.724,54.5574,54.6962,21116.0
2020-12-31 12:00:00,59.09,59.25,59.08,59.21,40285.0,54.6777,54.8258,54.6684,54.7887,40285.0
2020-12-31 12:30:00,59.21,59.21,58.97,58.98,20190.0,54.7887,54.7887,54.5667,54.5759,20190.0
2020-12-31 13:00:00,58.98,59.06,58.94,58.94,16568.0,54.5759,54.6499,54.5389,54.5389,16568.0
2020-12-31 13:30:00,58.94,58.94,58.78,58.81,24177.0,54.5389,54.5389,54.3909,54.4186,24177.0
2020-12-31 14:00:00,58.82,59.0,58.78,58.91,31074.0,54.4279,54.5944,54.3909,54.5111,31074.0
2020-12-31 14:30:00,58.93,59.03,58.92,58.97,25268.0,54.5296,54.6222,54.5204,54.5667,25268.0
2020-12-31 15:00:00,58.97,59.12,58.91,58.98,31782.0,54.5667,54.7055,54.5111,54.5759,31782.0
2020-12-31 15:30:00,58.98,59.01,58.68,58.81,162827.0,54.5759,54.6037,54.2983,54.4186,162827.0
2021-01-04 09:30:00,58.85,59.18,58.64,58.75,40760.0,54.4556,54.761,54.2613,54.3631,40760.0
2021-01-04 10:00:00,58.7,58.71,58.25,58.39,36755.0,54.3168,54.3261,53.9004,54.03,36755.0
2021-01-04 10:30:00,58.33,58.33,57.96,58.23,87549.0,53.9745,53.9745,53.6321,53.8819,87549.0
2021-01-04 11:00:00,58.27,58.27,57.91,58.24,57200.0,53.9189,53.9189,53.5858,53.8912,57200.0
2021-01-04 11:30:00,58.24,58.24,57.92,57.96,57552.0,53.8912,53.8912,53.5951,53.6321,57552.0
2021-01-04 12:00:00,57.94,57.99,57.61,57.66,20855.0,53.6136,53.6598,53.3082,53.3545,20855.0
2021-01-04 12:30:00,57.64,57.85,57.55,57.78,46228.0,53.336,53.5303,53.2527,53.4655,46228.0
2021-01-04 13:00:00,57.78,58.32,57.76,58.26,32433.0,53.4655,53.9652,53.447,53.9097,32433.0
2021-01-04 13:30:00,58.24,58.28,58.1,58.24,33268.0,53.8912,53.9282,53.7616,53.8912,33268.0
2021-01-04 14:00:00,58.25,58.25,57.99,58.05,28236.0,53.9004,53.9004,53.6598,53.7154,28236.0
2021-01-04 14:30:00,57.99,58.03,57.8,57.98,27574.0,53.6598,53.6969,53.484,53.6506,27574.0
2021-01-04 15:00:00,57.97,57.98,57.73,57.86,52460.0,53.6413,53.6506,53.4193,53.5395,52460.0
2021-01-04 15:30:00,57.84,58.13,57.76,58.06,188655.0,53.521,53.7894,53.447,53.7246,188655.0
2021-01-05 09:30:00,57.88,58.92,57.78,57.94,38669.0,53.5581,54.5204,53.4655,53.6136,38669.0
2021-01-05 10:00:00,58.03,58.21,57.59,57.78,69280.0,53.6969,53.8634,53.2897,53.4655,69280.0
2021-01-05 10:30:00,57.75,57.75,57.28,57.49,40396.0,53.4378,53.4378,53.0029,53.1972,40396.0
2021-01-05 11:00:00,57.5,57.84,57.43,57.84,28907.0,53.2064,53.521,53.1417,53.521,28907.0
2021-01-05 11:30:00,57.81,58.0,57.77,57.97,25726.0,53.4933,53.6691,53.4563,53.6413,25726.0
2021-01-05 12:00:00,57.97,58.19,57.96,58.15,19440.0,53.6413,53.8449,53.6321,53.8079,19440.0
2021-01-05 12:30:00,58.16,58.25,58.04,58.25,32859.0,53.8171,53.9004,53.7061,53.9004,32859.0
2021-01-05 13:00:00,58.23,58.37,58.18,58.18,19147.0,53.8819,54.0115,53.8357,53.8357,19147.0
2021-01-05 13:30:00,58.18,58.22,58.09,58.2,25893.0,53.8357,53.8727,53.7524,53.8542,25893.0
2021-01-05 14:00:00,58.32,58.5,58.3,58.38,26121.0,53.9652,54.1318,53.9467,54.0207,26121.0
2021-01-05 14:30:00,58.38,58.43,58.04,58.04,36640.0,54.0207,54.067,53.7061,53.7061,36640.0
2021-01-05 15:00:00,58.05,58.22,58.02,58.07,61895.0,53.7154,53.8727,53.6876,53.7339,61895.0
2021-01-05 15:30:00,58.07,58.24,58.05,58.09,148751.0,53.7339,53.8912,53.7154,53.7524,148751.0
2021-01-06 09:30:00,59.13,60.04,58.93,59.85,94830.0,54.7147,55.5568,54.5296,55.381,94830.0
2021-01-06 10:00:00,59.94,60.34,59.73,60.17,192961.0,55.4642,55.8344,55.2699,55.6771,192961.0
2021-01-06 10:30:00,60.23,60.63,60.14,60.5,63916.0,55.7326,56.1027,55.6493,55.9824,63916.0
2021-01-06 11:00:00,60.51,61.09,60.5,60.73,120877.0,55.9917,56.5284,55.9824,56.1952,120877.0
2021-01-06 11:30:00,60.76,60.91,60.69,60.7,51944.0,56.223,56.3618,56.1582,56.1675,51944.0
2021-01-06 12:00:00,60.71,60.91,60.63,60.86,79706.0,56.1767,56.3618,56.1027,56.3155,79706.0
2021-01-06 12:30:00,60.84,61.35,60.8,61.35,89721.0,56.297,56.7689,56.26,56.7689,89721.0
2021-01-06 13:00:00,61.39,61.54,61.22,61.22,72560.0,56.806,56.9448,56.6487,56.6487,72560.0
2021-01-06 13:30:00,61.25,61.6,61.25,61.47,44013.0,56.6764,57.0003,56.6764,56.88,44013.0
2021-01-06 14:00:00,61.44,61.79,61.35,61.46,46646.0,56.8522,57.1761,56.7689,56.8707,46646.0
2021-01-06 14:30:00,61.45,61.61,60.72,60.92,99200.0,56.8615,57.0095,56.186,56.3711,99200.0
2021-01-06 15:00:00,60.88,61.22,60.8,61.13,72959.0,56.334,56.6487,56.26,56.5654,72959.0
2021-01-06 15:30:00,61.13,61.2,60.72,61.01,222889.0,56.5654,56.6301,56.186,56.4543,222889.0
2021-01-07 09:30:00,61.82,62.43,61.42,61.76,110918.0,57.2039,57.7683,56.8337,57.1483,110918.0
2021-01-07 10:00:00,61.73,62.0,61.68,61.95,79094.0,57.1206,57.3704,57.0743,57.3241,79094.0
2021-01-07 10:30:00,61.9,61.95,61.69,61.74,43093.0,57.2779,57.3241,57.0836,57.1298,43093.0
2021-01-07 11:00:00,61.74,61.8,61.63,61.65,31134.0,57.1298,57.1853,57.028,57.0465,31134.0
2021-01-07 11:30:00,61.65,61.73,61.5,61.55,70347.0,57.0465,57.1206,56.9077,56.954,70347.0
2021-01-07 12:00:00,61.56,61.67,61.34,61.35,55122.0,56.9633,57.0651,56.7597,56.7689,55122.0
2021-01-07 12:30:00,61.37,61.74,61.33,61.74,56261.0,56.7875,57.1298,56.7504,57.1298,56261.0
2021-01-07 13:00:00,61.76,61.86,61.62,61.63,40322.0,57.1483,57.2409,57.0188,57.028,40322.0
2021-01-07 13:30:00,61.64,61.8,61.62,61.8,32642.0,57.0373,57.1853,57.0188,57.1853,32642.0
2021-01-07 14:00:00,61.82,61.98,61.75,61.83,48125.0,57.2039,57.3519,57.1391,57.2131,48125.0
2021-01-07 14:30:00,61.83,61.91,61.77,61.84,49403.0,57.2131,57.2871,57.1576,57.2224,49403.0
2021-01-07 15:00:00,61.84,61.84,61.37,61.45,65149.0,57.2224,57.2224,56.7875,56.8615,65149.0
2021-01-07 15:30:00,61.44,61.45,61.1,61.12,295311.0,56.8522,56.8615,56.5376,56.5561,295311.0
2021-01-08 09:30:00,60.01,60.97,60.01,60.57,57342.0,55.529,56.4173,55.529,56.0472,57342.0
2021-01-08 10:00:00,60.59,60.74,60.13,60.13,42123.0,56.0657,56.2045,55.64,55.64,42123.0
2021-01-08 10:30:00,60.12,60.53,60.1,60.53,34681.0,55.6308,56.0102,55.6123,56.0102,34681.0
2021-01-08 11:00:00,60.59,60.59,60.32,60.35,29259.0,56.0657,56.0657,55.8159,55.8436,29259.0
2021-01-08 11:30:00,60.33,60.33,60.12,60.26,31313.0,55.8251,55.8251,55.6308,55.7603,31313.0
2021-01-08 12:00:00,60.27,60.27,60.0,60.09,25596.0,55.7696,55.7696,55.5198,55.603,25596.0
2021-01-08 12:30:00,60.08,60.1,59.85,59.9,27331.0,55.5938,55.6123,55.381,55.4272,27331.0
2021-01-08 13:00:00,59.87,59.89,59.35,59.6,48865.0,55.3995,55.418,54.9183,55.1496,48865.0
2021-01-08 13:30:00,59.59,59.74,59.34,59.39,43256.0,55.1404,55.2792,54.909,54.9553,43256.0
2021-01-08 14:00:00,59.39,59.75,59.38,59.68,31739.0,54.9553,55.2884,54.946,55.2236,31739.0
2021-01-08 14:30:00,59.73,59.84,59.37,59.78,35897.0,55.2699,55.3717,54.9368,55.3162,35897.0
2021-01-08 15:00:00,59.79,59.94,59.73,59.84,36302.0,55.3254,55.4642,55.2699,55.3717,36302.0
2021-01-08 15:30:00,59.82,60.08,59.8,60.0,109666.0,55.3532,55.5938,55.3347,55.5198,109666.0
2021-01-11 09:30:00,59.3,60.49,59.15,59.93,42888.0,54.872,55.9732,54.7332,55.455,42888.0
2021-01-11 10:00:00,59.9,60.15,59.71,59.93,22990.0,55.4272,55.6586,55.2514,55.455,22990.0
2021-01-11 10:30:00,59.88,60.06,59.8,60.06,23393.0,55.4087,55.5753,55.3347,55.5753,23393.0
2021-01-11 11:00:00,60.08,60.26,59.94,60.16,20417.0,55.5938,55.7603,55.4642,55.6678,20417.0
2021-01-11 11:30:00,60.13,60.16,59.94,60.0,17415.0,55.64,55.6678,55.4642,55.5198,17415.0
2021-01-11 12:00:00,60.0,60.08,59.96,60.02,27779.0,55.5198,55.5938,55.4827,55.5383,27779.0
2021-01-11 12:30:00,60.02,60.14,59.99,60.01,21939.0,55.5383,55.6493,55.5105,55.529,21939.0
2021-01-11 13:00:00,60.04,60.07,59.79,59.84,38797.0,55.5568,55.5845,55.3254,55.3717,38797.0
2021-01-11 13:30:00,59.84,59.93,59.79,59.88,19129.0,55.3717,55.455,55.3254,55.4087,19129.0
2021-01-11 14:00:00,59.85,59.94,59.76,59.82,35828.0,55.381,55.4642,55.2977,55.3532,35828.0
2021-01-11 14:30:00,59.83,59.99,59.78,59.94,31405.0,55.3624,55.5105,55.3162,55.4642,31405.0
2021-01-11 15:00:00,59.97,59.97,59.77,59.77,46482.0,55.492,55.492,55.3069,55.3069,46482.0
2021-01-11 15:30:00,59.77,59.87,59.67,59.82,90848.0,55.3069,55.3995,55.2144,55.3532,90848.0
2021-01-12 09:30:00,60.15,60.37,59.87,60.04,35597.0,55.6586,55.8621,55.3995,55.5568,35597.0
2021-01-12 10:00:00,60.04,60.65,60.01,60.41,44250.0,55.5568,56.1212,55.529,55.8991,44250.0
2021-01-12 10:30:00,60.38,60.42,60.11,60.19,68518.0,55.8714,55.9084,55.6215,55.6956,68518.0
2021-01-12 11:00:00,60.17,60.31,60.09,60.21,88929.0,55.6771,55.8066,55.603,55.7141,88929.0
2021-01-12 11:30:00,60.17,60.22,59.89,59.97,38689.0,55.6771,55.7233,55.418,55.492,38689.0
2021-01-12 12:00:00,59.98,60.1,59.74,60.1,83918.0,55.5012,55.6123,55.2792,55.6123,83918.0
2021-01-12 12:30:00,60.04,60.11,59.77,59.78,44347.0,55.5568,55.6215,55.3069,55.3162,44347.0
2021-01-12 13:00:00,59.79,60.1,59.64,60.02,79672.0,55.3254,55.6123,55.1866,55.5383,79672.0
2021-01-12 13:30:00,60.02,60.17,59.99,60.11,47602.0,55.5383,55.6771,55.5105,55.6215,47602.0
2021-01-12 14:00:00,60.12,60.43,60.03,60.35,91498.0,55.6308,55.9176,55.5475,55.8436,91498.0
2021-01-12 14:30:00,60.36,60.39,60.16,60.2,40388.0,55.8529,55.8806,55.6678,55.7048,40388.0
2021-01-12 15:00:00,60.23,60.44,60.08,60.13,73737.0,55.7326,55.9269,55.5938,55.64,73737.0
2021-01-12 15:30:00,60.14,60.23,60.08,60.13,157682.0,55.6493,55.7326,55.5938,55.64,157682.0
2021-01-13 09:30:00,60.07,60.61,59.94,60.21,74328.0,55.5845,56.0842,55.4642,55.7141,74328.0
2021-01-13 10:00:00,60.21,60.26,59.52,59.98,75880.0,55.7141,55.7603,55.0756,55.5012,75880.0
2021-01-13 10:30:00,59.95,59.95,59.67,59.83,36991.0,55.4735,55.4735,55.2144,55.3624,36991.0
2021-01-13 11:00:00,59.84,59.95,59.66,59.75,51561.0,55.3717,55.4735,55.2051,55.2884,51561.0
2021-01-13 11:30:00,59.79,59.94,59.69,59.84,43746.0,55.3254,55.4642,55.2329,55.3717,43746.0
2021-01-13 12:00:00,59.83,59.84,59.63,59.84,49228.0,55.3624,55.3717,55.1774,55.3717,49228.0
2021-01-13 12:30:00,59.89,60.16,59.89,59.95,26695.0,55.418,55.6678,55.418,55.4735,26695.0
2021-01-13 13:00:00,59.95,59.96,59.52,59.75,99744.0,55.4735,55.4827,55.0756,55.2884,99744.0
2021-01-13 13:30:00,59.74,59.95,59.73,59.92,37366.0,55.2792,55.4735,55.2699,55.4457,37366.0
2021-01-13 14:00:00,59.95,59.96,59.78,59.82,39310.0,55.4735,55.4827,55.3162,55.3532,39310.0
2021-01-13 14:30:00,59.85,59.86,59.6,59.67,44700.0,55.381,55.3902,55.1496,55.2144,44700.0
2021-01-13 15:00:00,59.67,59.69,59.48,59.52,70831.0,55.2144,55.2329,55.0386,55.0756,70831.0
2021-01-13 15:30:00,59.52,59.62,59.39,59.44,178603.0,55.0756,55.1681,54.9553,55.0016,178603.0
2021-01-14 09:30:00,59.82,60.08,59.73,59.97,23254.0,55.3532,55.5938,55.2699,55.492,23254.0
2021-01-14 10:00:00,59.98,60.29,59.97,60.29,21254.0,55.5012,55.7881,55.492,55.7881,21254.0
2021-01-14 10:30:00,60.26,60.36,60.08,60.36,44859.0,55.7603,55.8529,55.5938,55.8529,44859.0
2021-01-14 11:00:00,60.37,60.68,60.37,60.61,42424.0,55.8621,56.149,55.8621,56.0842,42424.0
2021-01-14 11:30:00,60.65,60.84,60.59,60.81,37297.0,56.1212,56.297,56.0657,56.2693,37297.0
2021-01-14 12:00:00,60.83,60.87,60.62,60.62,17685.0,56.2878,56.3248,56.0935,56.0935,17685.0
2021-01-14 12:30:00,60.65,60.68,60.27,60.44,71970.0,56.1212,56.149,55.7696,55.9269,71970.0
2021-01-14 13:00:00,60.44,60.45,60.29,60.38,26425.0,55.9269,55.9362,55.7881,55.8714,26425.0
2021-01-14 13:30:00,60.38,60.51,60.38,60.41,21761.0,55.8714,55.9917,55.8714,55.8991,21761.0
2021-01-14 14:00:00,60.42,60.43,60.29,60.31,15010.0,55.9084,55.9176,55.7881,55.8066,15010.0
2021-01-14 14:30:00,60.31,60.35,60.09,60.17,23497.0,55.8066,55.8436,55.603,55.6771,23497.0
2021-01-14 15:00:00,60.17,60.27,60.04,60.26,59122.0,55.6771,55.7696,55.5568,55.7603,59122.0
2021-01-14 15:30:00,60.26,60.32,59.89,59.9,170172.0,55.7603,55.8159,55.418,55.4272,170172.0
2021-01-15 09:30:00,59.29,60.03,59.27,59.84,51532.0,54.8628,55.5475,54.8443,55.3717,51532.0
2021-01-15 10:00:00,59.86,59.87,59.05,59.23,66997.0,55.3902,55.3995,54.6407,54.8072,66997.0
2021-01-15 10:30:00,59.23,59.57,59.23,59.45,55021.0,54.8072,55.1219,54.8072,55.0108,55021.0
2021-01-15 11:00:00,59.49,59.57,59.36,59.53,27147.0,55.0478,55.1219,54.9275,55.0848,27147.0
2021-01-15 11:30:00,59.55,59.71,59.54,59.54,21236.0,55.1034,55.2514,55.0941,55.0941,21236.0
2021-01-15 12:00:00,59.56,59.64,59.51,59.58,25775.0,55.1126,55.1866,55.0663,55.1311,25775.0
2021-01-15 12:30:00,59.56,59.69,59.53,59.68,15275.0,55.1126,55.2329,55.0848,55.2236,15275.0
2021-01-15 13:00:00,59.68,59.72,59.58,59.58,17789.0,55.2236,55.2607,55.1311,55.1311,17789.0
2021-01-15 13:30:00,59.58,59.63,59.44,59.53,23960.0,55.1311,55.1774,55.0016,55.0848,23960.0
2021-01-15 14:00:00,59.53,59.67,59.49,59.67,38168.0,55.0848,55.2144,55.0478,55.2144,38168.0
2021-01-15 14:30:00,59.7,59.78,59.69,59.78,23459.0,55.2422,55.3162,55.2329,55.3162,23459.0
2021-01-15 15:00:00,59.79,60.02,59.78,59.86,48367.0,55.3254,55.5383,55.3162,55.3902,48367.0
2021-01-15 15:30:00,59.88,59.89,59.49,59.5,127925.0,55.4087,55.418,55.0478,55.0571,127925.0
2021-01-19 09:30:00,59.76,59.98,59.25,59.33,51608.0,55.2977,55.5012,54.8258,54.8998,51608.0
2021-01-19 10:00:00,59.29,59.45,58.82,59.1,97419.0,54.8628,55.0108,54.4279,54.687,97419.0
2021-01-19 10:30:00,59.13,59.82,59.13,59.72,38327.0,54.7147,55.3532,54.7147,55.2607,38327.0
2021-01-19 11:00:00,59.76,59.86,59.5,59.82,30934.0,55.2977,55.3902,55.0571,55.3532,30934.0
2021-01-19 11:30:00,59.83,59.85,59.51,59.58,28016.0,55.3624,55.381,55.0663,55.1311,28016.0
2021-01-19 12:00:00,59.59,59.8,59.59,59.78,19244.0,55.1404,55.3347,55.1404,55.3162,19244.0
2021-01-19 12:30:00,59.8,60.19,59.73,60.18,39952.0,55.3347,55.6956,55.2699,55.6863,39952.0
2021-01-19 13:00:00,60.17,60.21,60.03,60.09,21554.0,55.6771,55.7141,55.5475,55.603,21554.0
2021-01-19 13:30:00,60.09,60.31,60.06,60.22,20023.0,55.603,55.8066,55.5753,55.7233,20023.0
2021-01-19 14:00:00,60.22,60.54,60.07,60.36,40660.0,55.7233,56.0194,55.5845,55.8529,40660.0
2021-01-19 14:30:00,60.38,60.46,60.18,60.2,26320.0,55.8714,55.9454,55.6863,55.7048,26320.0
2021-01-19 15:00:00,60.21,60.27,60.16,60.19,33341.0,55.7141,55.7696,55.6678,55.6956,33341.0
2021-01-19 15:30:00,60.18,60.28,59.85,59.93,176421.0,55.6863,55.7788,55.381,55.455,176421.0
2021-01-20 09:30:00,59.98,60.51,59.91,60.22,25313.0,55.5012,55.9917,55.4365,55.7233,25313.0
2021-01-20 10:00:00,60.18,60.32,60.01,60.2,27698.0,55.6863,55.8159,55.529,55.7048,27698.0
2021-01-20 10:30:00,60.17,60.47,60.09,60.11,22388.0,55.6771,55.9547,55.603,55.6215,22388.0
2021-01-20 11:00:00,60.09,60.09,59.63,59.67,47587.0,55.603,55.603,55.1774,55.2144,47587.0
2021-01-20 11:30:00,59.66,59.73,59.52,59.55,27733.0,55.2051,55.2699,55.0756,55.1034,27733.0
2021-01-20 12:00:00,59.55,59.75,59.55,59.68,29441.0,55.1034,55.2884,55.1034,55.2236,29441.0
2021-01-20 12:30:00,59.66,59.76,59.5,59.74,34271.0,55.2051,55.2977,55.0571,55.2792,34271.0
2021-01-20 13:00:00,59.78,59.86,59.73,59.86,22557.0,55.3162,55.3902,55.2699,55.3902,22557.0
2021-01-20 13:30:00,59.82,59.86,59.69,59.7,23981.0,55.3532,55.3902,55.2329,55.2422,23981.0
2021-01-20 14:00:00,59.7,59.72,59.46,59.52,33107.0,55.2422,55.2607,55.0201,55.0756,33107.0
2021-01-20 14:30:00,59.5,59.63,59.43,59.54,42234.0,55.0571,55.1774,54.9923,55.0941,42234.0
2021-01-20 15:00:00,59.55,59.65,59.45,59.62,51048.0,55.1034,55.1959,55.0108,55.1681,51048.0
2021-01-20 15:30:00,59.62,59.63,59.26,59.29,195602.0,55.1681,55.1774,54.835,54.8628,195602.0
2021-01-21 09:30:00,59.25,59.64,58.99,59.5,27825.0,54.8258,55.1866,54.5852,55.0571,27825.0
2021-01-21 10:00:00,59.5,59.5,59.1,59.31,44313.0,55.0571,55.0571,54.687,54.8813,44313.0
2021-01-21 10:30:00,59.31,59.4,59.22,59.23,37530.0,54.8813,54.9646,54.798,54.8072,37530.0
2021-01-21 11:00:00,59.27,59.37,59.05,59.33,37306.0,54.8443,54.9368,54.6407,54.8998,37306.0
2021-01-21 11:30:00,59.33,59.35,59.1,59.11,21387.0,54.8998,54.9183,54.687,54.6962,21387.0
2021-01-21 12:00:00,59.12,59.2,59.0,59.09,27735.0,54.7055,54.7795,54.5944,54.6777,27735.0
2021-01-21 12:30:00,59.08,59.1,58.81,58.84,46398.0,54.6684,54.687,54.4186,54.4464,46398.0
2021-01-21 13:00:00,58.85,58.87,58.78,58.83,39495.0,54.4556,54.4741,54.3909,54.4371,39495.0
2021-01-21 13:30:00,58.83,58.86,58.77,58.84,37526.0,54.4371,54.4649,54.3816,54.4464,37526.0
2021-01-21 14:00:00,58.84,58.92,58.82,58.84,45493.0,54.4464,54.5204,54.4279,54.4464,45493.0
2021-01-21 14:30:00,58.85,58.95,58.79,58.82,38690.0,54.4556,54.5482,54.4001,54.4279,38690.0
2021-01-21 15:00:00,58.8,58.84,58.66,58.7,70890.0,54.4094,54.4464,54.2798,54.3168,70890.0
2021-01-21 15:30:00,58.7,58.73,58.4,58.44,188760.0,54.3168,54.3446,54.0392,54.0762,188760.0
2021-01-22 09:30:00,57.86,58.29,57.8,58.1,51980.0,53.5395,53.9374,53.484,53.7616,51980.0
2021-01-22 10:00:00,58.1,58.25,57.62,57.63,55124.0,53.7616,53.9004,53.3175,53.3267,55124.0
2021-01-22 10:30:00,57.62,57.64,57.4,57.51,58207.0,53.3175,53.336,53.1139,53.2157,58207.0
2021-01-22 11:00:00,57.54,57.56,57.35,57.53,77150.0,53.2434,53.2619,53.0676,53.2342,77150.0
2021-01-22 11:30:00,57.53,57.75,57.51,57.67,116365.0,53.2342,53.4378,53.2157,53.3637,116365.0
2021-01-22 12:00:00,57.7,57.78,57.4,57.4,40829.0,53.3915,53.4655,53.1139,53.1139,40829.0
2021-01-22 12:30:00,57.4,57.68,57.4,57.57,42145.0,53.1139,53.373,53.1139,53.2712,42145.0
2021-01-22 13:00:00,57.62,57.74,57.55,57.58,38243.0,53.3175,53.4285,53.2527,53.2805,38243.0
2021-01-22 13:30:00,57.58,57.62,57.51,57.54,52382.0,53.2805,53.3175,53.2157,53.2434,52382.0
2021-01-22 14:00:00,57.51,57.68,57.48,57.65,28812.0,53.2157,53.373,53.1879,53.3452,28812.0
2021-01-22 14:30:00,57.66,57.91,57.61,57.85,48991.0,53.3545,53.5858,53.3082,53.5303,48991.0
2021-01-22 15:00:00,57.87,57.94,57.76,57.93,45326.0,53.5488,53.6136,53.447,53.6043,45326.0
2021-01-22 15:30:00,57.93,58.03,57.75,57.79,158608.0,53.6043,53.6969,53.4378,53.4748,158608.0
2021-01-25 09:30:00,57.49,57.74,57.12,57.43,55253.0,53.1972,53.4285,52.8548,53.1417,55253.0
2021-01-25 10:00:00,57.45,57.79,57.39,57.6,37651.0,53.1602,53.4748,53.1046,53.299,37651.0
2021-01-25 10:30:00,57.59,57.64,57.24,57.24,30436.0,53.2897,53.336,52.9658,52.9658,30436.0
2021-01-25 11:00:00,57.25,57.28,56.99,57.11,46560.0,52.9751,53.0029,52.7345,52.8456,46560.0
2021-01-25 11:30:00,57.12,57.24,56.95,57.09,55900.0,52.8548,52.9658,52.6975,52.827,55900.0
2021-01-25 12:00:00,57.09,57.12,56.93,56.98,45052.0,52.827,52.8548,52.679,52.7253,45052.0
2021-01-25 12:30:00,56.96,57.25,56.93,57.01,26047.0,52.7068,52.9751,52.679,52.753,26047.0
2021-01-25 13:00:00,57.02,57.17,56.99,57.12,21720.0,52.7623,52.9011,52.7345,52.8548,21720.0
2021-01-25 13:30:00,57.13,57.24,56.86,56.87,20292.0,52.8641,52.9658,52.6142,52.6235,20292.0
2021-01-25 14:00:00,56.89,57.03,56.84,56.92,22146.0,52.642,52.7715,52.5957,52.6697,22146.0
2021-01-25 14:30:00,56.93,57.03,56.73,56.98,38775.0,52.679,52.7715,52.4939,52.7253,38775.0
2021-01-25 15:00:00,57.0,57.11,56.96,57.05,35720.0,52.7438,52.8456,52.7068,52.79,35720.0
2021-01-25 15:30:00,57.05,57.08,56.93,56.99,156914.0,52.79,52.8178,52.679,52.7345,156914.0
2021-01-26 09:30:00,57.41,57.5,56.78,56.93,29447.0,53.1231,53.2064,52.5402,52.679,29447.0
2021-01-26 10:00:00,56.88,57.0,56.62,56.96,28385.0,52.6327,52.7438,52.3921,52.7068,28385.0
2021-01-26 10:30:00,56.93,57.01,56.77,56.79,17081.0,52.679,52.753,52.5309,52.5494,17081.0
2021-01-26 11:00:00,56.8,56.99,56.78,56.99,20430.0,52.5587,52.7345,52.5402,52.7345,20430.0
2021-01-26 11:30:00,56.97,57.0,56.64,56.75,24400.0,52.716,52.7438,52.4106,52.5124,24400.0
2021-01-26 12:00:00,56.75,56.86,56.68,56.86,37886.0,52.5124,52.6142,52.4477,52.6142,37886.0
2021-01-26 12:30:00,56.86,57.02,56.79,56.94,34130.0,52.6142,52.7623,52.5494,52.6882,34130.0
2021-01-26 13:00:00,56.98,57.01,56.74,56.82,18779.0,52.7253,52.753,52.5032,52.5772,18779.0
2021-01-26 13:30:00,56.82,56.99,56.81,56.86,25763.0,52.5772,52.7345,52.568,52.6142,25763.0
2021-01-26 14:00:00,56.83,56.88,56.64,56.68,42489.0,52.5865,52.6327,52.4106,52.4477,42489.0
2021-01-26 14:30:00,56.63,56.85,56.63,56.79,58346.0,52.4014,52.605,52.4014,52.5494,58346.0
2021-01-26 15:00:00,56.79,56.98,56.74,56.94,94966.0,52.5494,52.7253,52.5032,52.6882,94966.0
2021-01-26 15:30:00,56.94,56.96,56.47,56.56,315732.0,52.6882,52.7068,52.2533,52.3366,315732.0
2021-01-27 09:30:00,55.77,56.1,55.29,55.72,79901.0,51.6056,51.911,51.1615,51.5593,79901.0
2021-01-27 10:00:00,55.74,56.24,55.65,56.04,60904.0,51.5778,52.0405,51.4946,51.8554,60904.0
2021-01-27 10:30:00,56.08,56.41,55.88,56.41,62659.0,51.8925,52.1978,51.7074,52.1978,62659.0
2021-01-27 11:00:00,56.39,56.43,56.03,56.1,31421.0,52.1793,52.2163,51.8462,51.911,31421.0
2021-01-27 11:30:00,56.09,56.09,55.81,55.81,33786.0,51.9017,51.9017,51.6426,51.6426,33786.0
2021-01-27 12:00:00,55.8,56.02,55.77,55.89,44387.0,51.6334,51.8369,51.6056,51.7166,44387.0
2021-01-27 12:30:00,55.89,55.93,55.77,55.86,30648.0,51.7166,51.7537,51.6056,51.6889,30648.0
2021-01-27 13:00:00,55.85,56.06,55.85,55.97,43727.0,51.6796,51.874,51.6796,51.7907,43727.0
2021-01-27 13:30:00,56.04,56.2,55.9,55.92,28916.0,51.8554,52.0035,51.7259,51.7444,28916.0
2021-01-27 14:00:00,55.93,55.94,55.55,55.56,28301.0,51.7537,51.7629,51.402,51.4113,28301.0
2021-01-27 14:30:00,55.61,55.73,55.06,55.16,57216.0,51.4576,51.5686,50.9486,51.0412,57216.0
2021-01-27 15:00:00,55.14,55.51,54.96,55.18,81824.0,51.0227,51.365,50.8561,51.0597,81824.0
2021-01-27 15:30:00,55.16,55.28,54.91,55.09,267493.0,51.0412,51.1522,50.8098,50.9764,267493.0
2021-01-28 09:30:00,55.55,56.01,55.3,55.31,42918.0,51.402,51.8277,51.1707,51.18,42918.0
2021-01-28 10:00:00,55.31,56.08,55.21,55.82,43330.0,51.18,51.8925,51.0874,51.6519,43330.0
2021-01-28 10:30:00,55.8,56.14,55.8,55.92,31098.0,51.6334,51.948,51.6334,51.7444,31098.0
2021-01-28 11:00:00,55.88,56.31,55.87,56.02,69073.0,51.7074,52.1053,51.6981,51.8369,69073.0
2021-01-28 11:30:00,56.05,56.42,55.96,56.29,43147.0,51.8647,52.2071,51.7814,52.0868,43147.0
2021-01-28 12:00:00,56.31,56.75,56.28,56.65,59951.0,52.1053,52.5124,52.0775,52.4199,59951.0
2021-01-28 12:30:00,56.63,56.83,56.62,56.72,30906.0,52.4014,52.5865,52.3921,52.4847,30906.0
2021-01-28 13:00:00,56.69,56.77,56.54,56.59,34309.0,52.4569,52.5309,52.3181,52.3644,34309.0
2021-01-28 13:30:00,56.6,56.86,56.59,56.77,97035.0,52.3736,52.6142,52.3644,52.5309,97035.0
2021-01-28 14:00:00,56.77,56.91,56.58,56.74,28762.0,52.5309,52.6605,52.3551,52.5032,28762.0
2021-01-28 14:30:00,56.75,56.84,56.55,56.6,38307.0,52.5124,52.5957,52.3274,52.3736,38307.0
2021-01-28 15:00:00,56.54,56.71,56.48,56.52,69263.0,52.3181,52.4754,52.2626,52.2996,69263.0
2021-01-28 15:30:00,56.52,56.91,56.5,56.74,208683.0,52.2996,52.6605,52.2811,52.5032,208683.0
2021-01-29 09:30:00,56.54,56.65,55.75,56.11,113207.0,52.3181,52.4199,51.5871,51.9202,113207.0
2021-01-29 10:00:00,56.12,56.38,55.94,56.03,113689.0,51.9295,52.1701,51.7629,51.8462,113689.0
2021-01-29 10:30:00,56.03,56.24,55.7,55.96,50053.0,51.8462,52.0405,51.5408,51.7814,50053.0
2021-01-29 11:00:00,55.94,55.98,55.77,55.82,52348.0,51.7629,51.7999,51.6056,51.6519,52348.0
2021-01-29 11:30:00,55.82,55.82,55.51,55.62,62903.0,51.6519,51.6519,51.365,51.4668,62903.0
2021-01-29 12:00:00,55.62,55.65,54.92,55.32,68368.0,51.4668,51.4946,50.8191,51.1892,68368.0
2021-01-29 12:30:00,55.32,55.34,54.87,55.26,48670.0,51.1892,51.2077,50.7728,51.1337,48670.0
2021-01-29 13:00:00,55.25,55.51,54.94,55.51,80184.0,51.1244,51.365,50.8376,51.365,80184.0
2021-01-29 13:30:00,55.48,55.52,55.2,55.28,31879.0,51.3373,51.3743,51.0782,51.1522,31879.0
2021-01-29 14:00:00,55.29,55.77,55.29,55.59,71874.0,51.1615,51.6056,51.1615,51.4391,71874.0
2021-01-29 14:30:00,55.57,55.75,55.55,55.68,68664.0,51.4205,51.5871,51.402,51.5223,68664.0
2021-01-29 15:00:00,55.66,55.83,55.62,55.63,78719.0,51.5038,51.6611,51.4668,51.4761,78719.0
2021-01-29 15:30:00,55.62,55.92,55.46,55.48,252373.0,51.4668,51.7444,51.3188,51.3373,252373.0
2021-02-01 09:30:00,55.93,56.15,55.65,55.84,42230.0,51.7537,51.9572,51.4946,51.6704,42230.0
2021-02-01 10:00:00,55.76,56.02,55.51,55.8,39698.0,51.5964,51.8369,51.365,51.6334,39698.0
2021-02-01 10:30:00,55.79,55.96,55.51,55.57,29700.0,51.6241,51.7814,51.365,51.4205,29700.0
2021-02-01 11:00:00,55.57,55.79,55.47,55.71,55214.0,51.4205,51.6241,51.328,51.5501,55214.0
2021-02-01 11:30:00,55.71,55.85,55.48,55.78,19235.0,51.5501,51.6796,51.3373,51.6149,19235.0
2021-02-01 12:00:00,55.77,56.0,55.75,55.85,31335.0,51.6056,51.8184,51.5871,51.6796,31335.0
2021-02-01 12:30:00,55.85,55.88,55.7,55.84,18525.0,51.6796,51.7074,51.5408,51.6704,18525.0
2021-02-01 13:00:00,55.85,55.88,55.78,55.84,17258.0,51.6796,51.7074,51.6149,51.6704,17258.0
2021-02-01 13:30:00,55.84,55.87,55.66,55.81,43169.0,51.6704,51.6981,51.5038,51.6426,43169.0
2021-02-01 14:00:00,55.8,56.09,55.79,56.01,26896.0,51.6334,51.9017,51.6241,51.8277,26896.0
2021-02-01 14:30:00,56.02,56.12,55.96,56.02,38259.0,51.8369,51.9295,51.7814,51.8369,38259.0
2021-02-01 15:00:00,56.02,56.18,55.96,56.13,28278.0,51.8369,51.985,51.7814,51.9387,28278.0
2021-02-01 15:30:00,56.14,56.3,56.01,56.28,91768.0,51.948,52.096,51.8277,52.0775,91768.0
2021-02-02 09:30:00,57.01,57.24,56.64,57.16,61199.0,52.753,52.9658,52.4106,52.8918,61199.0
2021-02-02 10:00:00,57.16,57.46,57.02,57.3,40012.0,52.8918,53.1694,52.7623,53.0214,40012.0
2021-02-02 10:30:00,57.36,57.36,57.09,57.32,15618.0,53.0769,53.0769,52.827,53.0399,15618.0
2021-02-02 11:00:00,57.37,57.75,57.3,57.42,67997.0,53.0861,53.4378,53.0214,53.1324,67997.0
2021-02-02 11:30:00,57.4,57.59,57.36,57.58,25115.0,53.1139,53.2897,53.0769,53.2805,25115.0
2021-02-02 12:00:00,57.54,57.62,57.27,57.34,21560.0,53.2434,53.3175,52.9936,53.0584,21560.0
2021-02-02 12:30:00,57.34,57.52,57.33,57.52,28595.0,53.0584,53.2249,53.0491,53.2249,28595.0
2021-02-02 13:00:00,57.55,57.56,57.29,57.35,14239.0,53.2527,53.2619,53.0121,53.0676,14239.0
2021-02-02 13:30:00,57.33,57.34,57.17,57.19,12447.0,53.0491,53.0584,52.9011,52.9196,12447.0
2021-02-02 14:00:00,57.17,57.21,56.9,56.95,25426.0,52.9011,52.9381,52.6512,52.6975,25426.0
2021-02-02 14:30:00,56.97,57.09,56.88,56.95,51870.0,52.716,52.827,52.6327,52.6975,51870.0
2021-02-02 15:00:00,56.95,56.96,56.74,56.85,37177.0,52.6975,52.7068,52.5032,52.605,37177.0
2021-02-02 15:30:00,56.85,56.86,56.67,56.68,144968.0,52.605,52.6142,52.4384,52.4477,144968.0
2021-02-03 09:30:00,56.61,56.76,56.29,56.51,31302.0,52.3829,52.5217,52.0868,52.2904,31302.0
2021-02-03 10:00:00,56.52,57.12,56.47,56.75,49739.0,52.2996,52.8548,52.2533,52.5124,49739.0
2021-02-03 10:30:00,56.77,57.01,56.51,56.82,26250.0,52.5309,52.753,52.2904,52.5772,26250.0
2021-02-03 11:00:00,56.81,56.87,56.6,56.76,14635.0,52.568,52.6235,52.3736,52.5217,14635.0
2021-02-03 11:30:00,56.74,56.9,56.7,56.9,18145.0,52.5032,52.6512,52.4662,52.6512,18145.0
2021-02-03 12:00:00,56.9,56.94,56.82,56.87,15446.0,52.6512,52.6882,52.5772,52.6235,15446.0
2021-02-03 12:30:00,56.86,56.91,56.83,56.9,15522.0,52.6142,52.6605,52.5865,52.6512,15522.0
2021-02-03 13:00:00,56.97,57.07,56.94,57.03,15255.0,52.716,52.8085,52.6882,52.7715,15255.0
2021-02-03 13:30:00,57.03,57.1,56.92,57.05,31318.0,52.7715,52.8363,52.6697,52.79,31318.0
2021-02-03 14:00:00,57.05,57.2,57.04,57.08,27692.0,52.79,52.9288,52.7808,52.8178,27692.0
2021-02-03 14:30:00,57.08,57.2,57.03,57.18,36765.0,52.8178,52.9288,52.7715,52.9103,36765.0
2021-02-03 15:00:00,57.17,57.24,57.13,57.18,27373.0,52.9011,52.9658,52.8641,52.9103,27373.0
2021-02-03 15:30:00,57.15,57.19,56.93,57.04,117263.0,52.8826,52.9196,52.679,52.7808,117263.0
2021-02-04 09:30:00,57.22,58.07,57.22,58.02,68980.0,52.9473,53.7339,52.9473,53.6876,68980.0
2021-02-04 10:00:00,58.02,58.28,57.81,58.28,181540.0,53.6876,53.9282,53.4933,53.9282,181540.0
2021-02-04 10:30:00,58.28,58.55,58.28,58.49,54593.0,53.9282,54.178,53.9282,54.1225,54593.0
2021-02-04 11:00:00,58.49,58.81,58.28,58.28,65105.0,54.1225,54.4186,53.9282,53.9282,65105.0
2021-02-04 11:30:00,58.27,58.51,58.19,58.33,28233.0,53.9189,54.141,53.8449,53.9745,28233.0
2021-02-04 12:00:00,58.36,58.45,58.3,58.38,44697.0,54.0022,54.0855,53.9467,54.0207,44697.0
2021-02-04 12:30:00,58.37,58.42,58.18,58.21,27507.0,54.0115,54.0577,53.8357,53.8634,27507.0
2021-02-04 13:00:00,58.19,58.31,58.06,58.24,44171.0,53.8449,53.9559,53.7246,53.8912,44171.0
2021-02-04 13:30:00,58.25,58.4,58.25,58.26,19678.0,53.9004,54.0392,53.9004,53.9097,19678.0
2021-02-04 14:00:00,58.29,58.31,58.21,58.3,19075.0,53.9374,53.9559,53.8634,53.9467,19075.0
2021-02-04 14:30:00,58.3,58.39,58.29,58.31,25039.0,53.9467,54.03,53.9374,53.9559,25039.0
2021-02-04 15:00:00,58.29,58.39,57.99,58.05,48802.0,53.9374,54.03,53.6598,53.7154,48802.0
2021-02-04 15:30:00,58.05,58.51,58.05,58.5,151741.0,53.7154,54.141,53.7154,54.1318,151741.0
2021-02-05 09:30:00,58.85,58.85,57.76,57.92,32440.0,54.4556,54.4556,53.447,53.5951,32440.0
2021-02-05 10:00:00,57.88,57.88,57.11,57.57,42756.0,53.5581,53.5581,52.8456,53.2712,42756.0
2021-02-05 10:30:00,57.57,58.1,57.57,58.03,58999.0,53.2712,53.7616,53.2712,53.6969,58999.0
2021-02-05 11:00:00,58.0,58.27,57.94,58.27,73387.0,53.6691,53.9189,53.6136,53.9189,73387.0
2021-02-05 11:30:00,58.27,58.4,57.84,57.86,73575.0,53.9189,54.0392,53.521,53.5395,73575.0
2021-02-05 12:00:00,57.86,58.22,57.69,58.15,144971.0,53.5395,53.8727,53.3822,53.8079,144971.0
2021-02-05 12:30:00,58.18,58.23,57.9,58.02,59406.0,53.8357,53.8819,53.5766,53.6876,59406.0
2021-02-05 13:00:00,58.03,58.03,57.66,57.74,60673.0,53.6969,53.6969,53.3545,53.4285,60673.0
2021-02-05 13:30:00,57.73,57.96,57.73,57.86,95990.0,53.4193,53.6321,53.4193,53.5395,95990.0
2021-02-05 14:00:00,57.86,57.87,57.71,57.83,28993.0,53.5395,53.5488,53.4007,53.5118,28993.0
2021-02-05 14:30:00,57.83,57.94,57.71,57.83,31050.0,53.5118,53.6136,53.4007,53.5118,31050.0
2021-02-05 15:00:00,57.82,57.82,57.68,57.75,56506.0,53.5025,53.5025,53.373,53.4378,56506.0
2021-02-05 15:30:00,57.76,58.01,57.72,57.97,182750.0,53.447,53.6783,53.41,53.6413,182750.0
2021-02-08 09:30:00,58.08,58.53,58.04,58.04,28253.0,53.7431,54.1595,53.7061,53.7061,28253.0
2021-02-08 10:00:00,58.01,58.28,58.01,58.18,39323.0,53.6783,53.9282,53.6783,53.8357,39323.0
2021-02-08 10:30:00,58.19,58.39,58.16,58.3,113849.0,53.8449,54.03,53.8171,53.9467,113849.0
2021-02-08 11:00:00,58.3,58.34,58.12,58.15,71565.0,53.9467,53.9837,53.7801,53.8079,71565.0
2021-02-08 11:30:00,58.17,58.23,58.01,58.02,98475.0,53.8264,53.8819,53.6783,53.6876,98475.0
2021-02-08 12:00:00,58.01,58.19,57.98,58.0,87990.0,53.6783,53.8449,53.6506,53.6691,87990.0
2021-02-08 12:30:00,58.0,58.14,57.99,58.12,60611.0,53.6691,53.7986,53.6598,53.7801,60611.0
2021-02-08 13:00:00,58.16,58.16,57.95,58.08,39062.0,53.8171,53.8171,53.6228,53.7431,39062.0
2021-02-08 13:30:00,58.09,58.12,57.93,57.97,41325.0,53.7524,53.7801,53.6043,53.6413,41325.0
2021-02-08 14:00:00,57.99,58.11,57.92,57.93,85325.0,53.6598,53.7709,53.5951,53.6043,85325.0
2021-02-08 14:30:00,57.93,58.13,57.88,58.03,88928.0,53.6043,53.7894,53.5581,53.6969,88928.0
2021-02-08 15:00:00,58.03,58.07,57.99,58.05,97059.0,53.6969,53.7339,53.6598,53.7154,97059.0
2021-02-08 15:30:00,58.05,58.39,57.98,58.38,190430.0,53.7154,54.03,53.6506,54.0207,190430.0
2021-02-09 09:30:00,58.32,58.41,57.89,58.18,17802.0,53.9652,54.0485,53.5673,53.8357,17802.0
2021-02-09 10:00:00,58.09,58.09,57.8,57.82,20316.0,53.7524,53.7524,53.484,53.5025,20316.0
2021-02-09 10:30:00,57.9,58.0,57.76,57.91,29440.0,53.5766,53.6691,53.447,53.5858,29440.0
2021-02-09 11:00:00,57.91,58.23,57.85,58.17,41126.0,53.5858,53.8819,53.5303,53.8264,41126.0
2021-02-09 11:30:00,58.2,58.35,58.07,58.35,32156.0,53.8542,53.993,53.7339,53.993,32156.0
2021-02-09 12:00:00,58.32,58.63,58.32,58.57,31195.0,53.9652,54.2521,53.9652,54.1965,31195.0
2021-02-09 12:30:00,58.58,58.88,58.54,58.75,52921.0,54.2058,54.4834,54.1688,54.3631,52921.0
2021-02-09 13:00:00,58.75,58.79,58.63,58.64,25774.0,54.3631,54.4001,54.2521,54.2613,25774.0
2021-02-09 13:30:00,58.65,58.8,58.57,58.74,39073.0,54.2706,54.4094,54.1965,54.3538,39073.0
2021-02-09 14:00:00,58.78,58.79,58.51,58.53,36339.0,54.3909,54.4001,54.141,54.1595,36339.0
2021-02-09 14:30:00,58.54,58.68,58.49,58.49,35845.0,54.1688,54.2983,54.1225,54.1225,35845.0
2021-02-09 15:00:00,58.52,58.56,58.4,58.49,50128.0,54.1503,54.1873,54.0392,54.1225,50128.0
2021-02-09 15:30:00,58.5,58.71,58.38,58.59,229291.0,54.1318,54.3261,54.0207,54.215,229291.0
2021-02-10 09:30:00,58.13,58.23,57.12,58.05,125499.0,53.7894,53.8819,52.8548,53.7154,125499.0
2021-02-10 10:00:00,58.0,58.16,56.79,57.45,107293.0,53.6691,53.8171,52.5494,53.1602,107293.0
2021-02-10 10:30:00,57.35,57.35,56.91,57.19,60322.0,53.0676,53.0676,52.6605,52.9196,60322.0
2021-02-10 11:00:00,57.13,57.56,56.99,57.17,76578.0,52.8641,53.2619,52.7345,52.9011,76578.0
2021-02-10 11:30:00,57.18,57.23,56.7,56.72,77086.0,52.9103,52.9566,52.4662,52.4847,77086.0
2021-02-10 12:00:00,56.72,56.72,56.19,56.4,94559.0,52.4847,52.4847,51.9942,52.1886,94559.0
2021-02-10 12:30:00,56.42,56.77,56.33,56.52,227538.0,52.2071,52.5309,52.1238,52.2996,227538.0
2021-02-10 13:00:00,56.54,56.68,56.26,56.68,145900.0,52.3181,52.4477,52.059,52.4477,145900.0
2021-02-10 13:30:00,56.68,56.74,56.36,56.44,52173.0,52.4477,52.5032,52.1516,52.2256,52173.0
2021-02-10 14:00:00,56.44,56.62,56.21,56.62,124037.0,52.2256,52.3921,52.0128,52.3921,124037.0
2021-02-10 14:30:00,56.62,56.83,56.38,56.53,187719.0,52.3921,52.5865,52.1701,52.3089,187719.0
2021-02-10 15:00:00,56.53,56.63,55.97,56.19,226957.0,52.3089,52.4014,51.7907,51.9942,226957.0
2021-02-10 15:30:00,56.19,56.29,55.76,55.91,532460.0,51.9942,52.0868,51.5964,51.7352,532460.0
2021-02-11 09:30:00,55.87,56.72,55.6,55.77,256150.0,51.6981,52.4847,51.4483,51.6056,256150.0
2021-02-11 10:00:00,55.74,55.81,55.26,55.31,121637.0,51.5778,51.6426,51.1337,51.18,121637.0
2021-02-11 10:30:00,55.31,55.36,55.05,55.1,79451.0,51.18,51.2262,50.9394,50.9856,79451.0
2021-02-11 11:00:00,55.08,55.26,54.91,55.04,121647.0,50.9671,51.1337,50.8098,50.9301,121647.0
2021-02-11 11:30:00,55.04,55.09,54.87,55.06,87642.0,50.9301,50.9764,50.7728,50.9486,87642.0
2021-02-11 12:00:00,55.05,55.07,54.6,54.66,69675.0,50.9394,50.9579,50.523,50.5785,69675.0
2021-02-11 12:30:00,54.68,55.16,54.68,55.13,74613.0,50.597,51.0412,50.597,51.0134,74613.0
2021-02-11 13:00:00,55.09,55.09,54.78,54.93,36229.0,50.9764,50.9764,50.6895,50.8283,36229.0
2021-02-11 13:30:00,54.95,54.96,54.78,54.8,59918.0,50.8468,50.8561,50.6895,50.708,59918.0
2021-02-11 14:00:00,54.8,54.9,54.7,54.87,59393.0,50.708,50.8006,50.6155,50.7728,59393.0
2021-02-11 14:30:00,54.86,55.22,54.77,55.18,70808.0,50.7636,51.0967,50.6803,51.0597,70808.0
2021-02-11 15:00:00,55.2,55.2,54.99,55.03,144779.0,51.0782,51.0782,50.8839,50.9209,144779.0
2021-02-11 15:30:00,55.04,55.31,54.95,55.31,352340.0,50.9301,51.18,50.8468,51.18,352340.0
2021-02-12 09:30:00,55.07,55.5,55.06,55.35,72046.0,50.9579,51.3558,50.9486,51.217,72046.0
2021-02-12 10:00:00,55.34,55.66,55.33,55.51,98453.0,51.2077,51.5038,51.1985,51.365,98453.0
2021-02-12 10:30:00,55.51,55.69,55.32,55.4,105888.0,51.365,51.5316,51.1892,51.2632,105888.0
2021-02-12 11:00:00,55.4,55.41,55.0,55.06,173562.0,51.2632,51.2725,50.8931,50.9486,173562.0
2021-02-12 11:30:00,55.07,55.18,55.04,55.05,58084.0,50.9579,51.0597,50.9301,50.9394,58084.0
2021-02-12 12:00:00,55.02,55.15,54.95,54.95,42199.0,50.9116,51.0319,50.8468,50.8468,42199.0
2021-02-12 12:30:00,54.94,54.99,54.78,54.82,41918.0,50.8376,50.8839,50.6895,50.7265,41918.0
2021-02-12 13:00:00,54.84,54.98,54.71,54.79,44039.0,50.7451,50.8746,50.6248,50.6988,44039.0
2021-02-12 13:30:00,54.79,54.85,54.67,54.75,88231.0,50.6988,50.7543,50.5877,50.6618,88231.0
2021-02-12 14:00:00,54.74,54.74,54.53,54.56,45146.0,50.6525,50.6525,50.4582,50.486,45146.0
2021-02-12 14:30:00,54.56,54.67,54.46,54.64,68571.0,50.486,50.5877,50.3934,50.56,68571.0
2021-02-12 15:00:00,54.63,54.86,54.61,54.77,181406.0,50.5507,50.7636,50.5322,50.6803,181406.0
2021-02-12 15:30:00,54.77,55.09,54.77,54.98,275851.0,50.6803,50.9764,50.6803,50.8746,275851.0
2021-02-16 09:30:00,55.4,55.52,54.99,55.17,88844.0,51.2632,51.3743,50.8839,51.0504,88844.0
2021-02-16 10:00:00,55.15,55.45,54.97,55.44,79563.0,51.0319,51.3095,50.8653,51.3003,79563.0
2021-02-16 10:30:00,55.45,55.46,55.07,55.43,58535.0,51.3095,51.3188,50.9579,51.291,58535.0
2021-02-16 11:00:00,55.43,55.56,55.2,55.28,64024.0,51.291,51.4113,51.0782,51.1522,64024.0
2021-02-16 11:30:00,55.28,55.6,55.2,55.44,72117.0,51.1522,51.4483,51.0782,51.3003,72117.0
2021-02-16 12:00:00,55.42,55.93,55.39,55.8,57476.0,51.2817,51.7537,51.254,51.6334,57476.0
2021-02-16 12:30:00,55.78,55.81,55.52,55.57,42084.0,51.6149,51.6426,51.3743,51.4205,42084.0
2021-02-16 13:00:00,55.57,55.71,55.54,55.68,53574.0,51.4205,51.5501,51.3928,51.5223,53574.0
2021-02-16 13:30:00,55.67,55.7,55.52,55.62,43802.0,51.5131,51.5408,51.3743,51.4668,43802.0
2021-02-16 14:00:00,55.64,55.69,55.58,55.69,53944.0,51.4853,51.5316,51.4298,51.5316,53944.0
2021-02-16 14:30:00,55.7,55.91,55.67,55.87,48403.0,51.5408,51.7352,51.5131,51.6981,48403.0
2021-02-16 15:00:00,55.88,55.97,55.49,55.5,104884.0,51.7074,51.7907,51.3465,51.3558,104884.0
2021-02-16 15:30:00,55.5,55.65,55.37,55.37,246158.0,51.3558,51.4946,51.2355,51.2355,246158.0
2021-02-17 09:30:00,55.13,55.92,55.07,55.91,30288.0,51.0134,51.7444,50.9579,51.7352,30288.0
2021-02-17 10:00:00,55.89,55.97,55.7,55.82,62639.0,51.7166,51.7907,51.5408,51.6519,62639.0
2021-02-17 10:30:00,55.8,56.0,55.62,55.64,46937.0,51.6334,51.8184,51.4668,51.4853,46937.0
2021-02-17 11:00:00,55.62,55.84,55.57,55.75,36790.0,51.4668,51.6704,51.4205,51.5871,36790.0
2021-02-17 11:30:00,55.75,55.8,55.66,55.74,45493.0,51.5871,51.6334,51.5038,51.5778,45493.0
2021-02-17 12:00:00,55.75,55.81,55.7,55.72,35447.0,51.5871,51.6426,51.5408,51.5593,35447.0
2021-02-17 12:30:00,55.73,55.78,55.67,55.72,46401.0,51.5686,51.6149,51.5131,51.5593,46401.0
2021-02-17 13:00:00,55.71,55.82,55.68,55.79,78686.0,51.5501,51.6519,51.5223,51.6241,78686.0
2021-02-17 13:30:00,55.81,56.1,55.81,56.07,68594.0,51.6426,51.911,51.6426,51.8832,68594.0
2021-02-17 14:00:00,56.08,56.33,56.08,56.22,42954.0,51.8925,52.1238,51.8925,52.022,42954.0
2021-02-17 14:30:00,56.24,56.39,56.18,56.33,44479.0,52.0405,52.1793,51.985,52.1238,44479.0
2021-02-17 15:00:00,56.33,56.37,56.15,56.17,74952.0,52.1238,52.1608,51.9572,51.9757,74952.0
2021-02-17 15:30:00,56.14,56.24,55.94,56.04,221093.0,51.948,52.0405,51.7629,51.8554,221093.0
2021-02-18 09:30:00,55.73,56.5,55.58,56.37,58562.0,51.5686,52.2811,51.4298,52.1608,58562.0
2021-02-18 10:00:00,56.3,56.45,55.84,55.98,103429.0,52.096,52.2348,51.6704,51.7999,103429.0
2021-02-18 10:30:00,56.04,56.14,55.88,55.96,130726.0,51.8554,51.948,51.7074,51.7814,130726.0
2021-02-18 11:00:00,55.93,56.11,55.87,55.92,85990.0,51.7537,51.9202,51.6981,51.7444,85990.0
2021-02-18 11:30:00,55.91,56.04,55.86,55.93,43523.0,51.7352,51.8554,51.6889,51.7537,43523.0
2021-02-18 12:00:00,55.96,56.04,55.85,55.92,159208.0,51.7814,51.8554,51.6796,51.7444,159208.0
2021-02-18 12:30:00,55.93,56.1,55.9,56.01,46105.0,51.7537,51.911,51.7259,51.8277,46105.0
2021-02-18 13:00:00,56.01,56.27,55.99,56.2,50473.0,51.8277,52.0683,51.8092,52.0035,50473.0
2021-02-18 13:30:00,56.21,56.34,56.19,56.32,68256.0,52.0128,52.133,51.9942,52.1145,68256.0
2021-02-18 14:00:00,56.32,56.46,56.28,56.38,67787.0,52.1145,52.2441,52.0775,52.1701,67787.0
2021-02-18 14:30:00,56.38,56.56,56.37,56.54,61309.0,52.1701,52.3366,52.1608,52.3181,61309.0
2021-02-18 15:00:00,56.53,56.69,56.5,56.55,72801.0,52.3089,52.4569,52.2811,52.3274,72801.0
2021-02-18 15:30:00,56.55,56.72,56.49,56.56,278419.0,52.3274,52.4847,52.2718,52.3366,278419.0
2021-02-19 09:30:00,56.86,57.59,56.86,57.24,55672.0,52.6142,53.2897,52.6142,52.9658,55672.0
2021-02-19 10:00:00,57.26,57.34,57.13,57.16,49554.0,52.9843,53.0584,52.8641,52.8918,49554.0
2021-02-19 10:30:00,57.2,57.34,57.08,57.33,29375.0,52.9288,53.0584,52.8178,53.0491,29375.0
2021-02-19 11:00:00,57.29,57.31,57.12,57.29,84605.0,53.0121,53.0306,52.8548,53.0121,84605.0
2021-02-19 11:30:00,57.29,57.29,57.15,57.2,62680.0,53.0121,53.0121,52.8826,52.9288,62680.0
2021-02-19 12:00:00,57.2,57.61,57.2,57.59,74882.0,52.9288,53.3082,52.9288,53.2897,74882.0
2021-02-19 12:30:00,57.57,57.92,57.57,57.89,71546.0,53.2712,53.5951,53.2712,53.5673,71546.0
2021-02-19 13:00:00,57.89,58.08,57.89,57.98,58731.0,53.5673,53.7431,53.5673,53.6506,58731.0
2021-02-19 13:30:00,58.0,58.14,57.85,58.08,74160.0,53.6691,53.7986,53.5303,53.7431,74160.0
2021-02-19 14:00:00,58.06,58.12,57.93,57.94,63182.0,53.7246,53.7801,53.6043,53.6136,63182.0
2021-02-19 14:30:00,57.94,58.12,57.93,58.1,62050.0,53.6136,53.7801,53.6043,53.7616,62050.0
2021-02-19 15:00:00,58.1,58.27,58.06,58.25,106347.0,53.7616,53.9189,53.7246,53.9004,106347.0
2021-02-19 15:30:00,58.23,58.55,58.18,58.43,361452.0,53.8819,54.178,53.8357,54.067,361452.0
2021-02-22 09:30:00,58.42,58.97,58.31,58.72,44020.0,54.0577,54.5667,53.9559,54.3353,44020.0
2021-02-22 10:00:00,58.73,59.23,58.51,59.14,62795.0,54.3446,54.8072,54.141,54.724,62795.0
2021-02-22 10:30:00,59.15,59.33,59.05,59.18,38728.0,54.7332,54.8998,54.6407,54.761,38728.0
2021-02-22 11:00:00,59.2,59.45,59.08,59.37,36060.0,54.7795,55.0108,54.6684,54.9368,36060.0
2021-02-22 11:30:00,59.41,59.62,59.03,59.33,52885.0,54.9738,55.1681,54.6222,54.8998,52885.0
2021-02-22 12:00:00,59.32,59.33,59.01,59.27,59084.0,54.8905,54.8998,54.6037,54.8443,59084.0
2021-02-22 12:30:00,59.25,59.53,59.1,59.52,54134.0,54.8258,55.0848,54.687,55.0756,54134.0
2021-02-22 13:00:00,59.5,59.51,59.24,59.34,42503.0,55.0571,55.0663,54.8165,54.909,42503.0
2021-02-22 13:30:00,59.35,59.41,59.3,59.38,36163.0,54.9183,54.9738,54.872,54.946,36163.0
2021-02-22 14:00:00,59.4,59.54,59.32,59.54,46704.0,54.9646,55.0941,54.8905,55.0941,46704.0
2021-02-22 14:30:00,59.54,59.61,59.46,59.52,58696.0,55.0941,55.1589,55.0201,55.0756,58696.0
2021-02-22 15:00:00,59.51,59.54,59.19,59.32,65924.0,55.0663,55.0941,54.7702,54.8905,65924.0
2021-02-22 15:30:00,59.32,59.41,59.09,59.25,208355.0,54.8905,54.9738,54.6777,54.8258,208355.0
2021-02-23 09:30:00,59.63,59.63,57.93,58.08,86946.0,55.1774,55.1774,53.6043,53.7431,86946.0
2021-02-23 10:00:00,58.02,59.3,57.94,59.17,307592.0,53.6876,54.872,53.6136,54.7517,307592.0
2021-02-23 10:30:00,59.2,59.62,59.1,59.26,108568.0,54.7795,55.1681,54.687,54.835,108568.0
2021-02-23 11:00:00,59.27,59.37,58.9,58.99,119848.0,54.8443,54.9368,54.5019,54.5852,119848.0
2021-02-23 11:30:00,59.0,59.37,58.99,59.28,63564.0,54.5944,54.9368,54.5852,54.8535,63564.0
2021-02-23 12:00:00,59.25,59.37,59.06,59.2,89919.0,54.8258,54.9368,54.6499,54.7795,89919.0
2021-02-23 12:30:00,59.2,59.35,58.98,59.06,93695.0,54.7795,54.9183,54.5759,54.6499,93695.0
2021-02-23 13:00:00,59.08,59.31,58.93,58.94,95215.0,54.6684,54.8813,54.5296,54.5389,95215.0
2021-02-23 13:30:00,58.94,58.95,58.48,58.67,53971.0,54.5389,54.5482,54.1133,54.2891,53971.0
2021-02-23 14:00:00,58.65,58.83,58.6,58.78,58663.0,54.2706,54.4371,54.2243,54.3909,58663.0
2021-02-23 14:30:00,58.77,58.9,58.58,58.79,62583.0,54.3816,54.5019,54.2058,54.4001,62583.0
2021-02-23 15:00:00,58.77,59.12,58.74,59.1,82049.0,54.3816,54.7055,54.3538,54.687,82049.0
2021-02-23 15:30:00,59.13,59.34,59.0,59.18,169115.0,54.7147,54.909,54.5944,54.761,169115.0
2021-02-24 09:30:00,59.62,60.23,59.33,59.83,105602.0,55.1681,55.7326,54.8998,55.3624,105602.0
2021-02-24 10:00:00,59.78,60.46,59.7,60.3,90536.0,55.3162,55.9454,55.2422,55.7974,90536.0
2021-02-24 10:30:00,60.27,60.79,60.24,60.52,89917.0,55.7696,56.2508,55.7418,56.0009,89917.0
2021-02-24 11:00:00,60.53,60.9,60.5,60.74,82083.0,56.0102,56.3525,55.9824,56.2045,82083.0
2021-02-24 11:30:00,60.76,60.98,60.65,60.91,92250.0,56.223,56.4266,56.1212,56.3618,92250.0
2021-02-24 12:00:00,60.91,61.27,60.77,61.14,260318.0,56.3618,56.6949,56.2323,56.5746,260318.0
2021-02-24 12:30:00,61.1,61.49,61.03,61.32,142125.0,56.5376,56.8985,56.4728,56.7412,142125.0
2021-02-24 13:00:00,61.32,61.36,61.15,61.22,91274.0,56.7412,56.7782,56.5839,56.6487,91274.0
2021-02-24 13:30:00,61.24,61.6,61.21,61.6,81109.0,56.6672,57.0003,56.6394,57.0003,81109.0
2021-02-24 14:00:00,61.6,61.79,61.48,61.79,82711.0,57.0003,57.1761,56.8892,57.1761,82711.0
2021-02-24 14:30:00,61.78,61.8,61.58,61.65,98948.0,57.1668,57.1853,56.9818,57.0465,98948.0
2021-02-24 15:00:00,61.64,61.89,61.64,61.68,125877.0,57.0373,57.2686,57.0373,57.0743,125877.0
2021-02-24 15:30:00,61.68,61.75,61.49,61.49,322627.0,57.0743,57.1391,56.8985,56.8985,322627.0
2021-02-25 09:30:00,61.87,62.45,61.73,62.41,122068.0,57.4037,57.9418,57.2738,57.9047,122068.0
2021-02-25 10:00:00,62.42,62.48,61.88,62.24,121324.0,57.914,57.9697,57.413,57.747,121324.0
2021-02-25 10:30:00,62.22,62.48,62.0,62.46,124394.0,57.7284,57.9697,57.5243,57.9511,124394.0
2021-02-25 11:00:00,62.48,62.48,62.13,62.26,156538.0,57.9697,57.9697,57.6449,57.7655,156538.0
2021-02-25 11:30:00,62.25,62.27,61.77,61.87,92297.0,57.7563,57.7748,57.3109,57.4037,92297.0
2021-02-25 12:00:00,61.86,61.86,61.48,61.7,77679.0,57.3944,57.3944,57.0418,57.246,77679.0
2021-02-25 12:30:00,61.7,61.78,61.32,61.37,96934.0,57.246,57.3202,56.8934,56.9398,96934.0
2021-02-25 13:00:00,61.33,61.63,61.02,61.6,67515.0,56.9027,57.181,56.6151,57.1532,67515.0
2021-02-25 13:30:00,61.61,62.12,61.5,61.88,124811.0,57.1625,57.6356,57.0604,57.413,124811.0
2021-02-25 14:00:00,61.88,62.32,61.71,62.18,115723.0,57.413,57.8212,57.2552,57.6913,115723.0
2021-02-25 14:30:00,62.15,62.16,61.82,61.95,78019.0,57.6635,57.6728,57.3573,57.4779,78019.0
2021-02-25 15:00:00,61.89,61.98,61.7,61.78,109001.0,57.4222,57.5057,57.246,57.3202,109001.0
2021-02-25 15:30:00,61.76,61.82,61.17,61.55,290823.0,57.3016,57.3573,56.7542,57.1068,290823.0
2021-02-26 09:30:00,61.62,61.77,60.92,60.92,75388.0,57.1717,57.3109,56.5223,56.5223,75388.0
2021-02-26 10:00:00,60.97,61.02,60.4,60.47,78103.0,56.5687,56.6151,56.0398,56.1048,78103.0
2021-02-26 10:30:00,60.5,61.24,60.5,60.94,61642.0,56.1326,56.8192,56.1326,56.5408,61642.0
2021-02-26 11:00:00,60.96,61.3,60.85,61.09,36460.0,56.5594,56.8748,56.4573,56.68,36460.0
2021-02-26 11:30:00,61.1,61.31,60.88,61.03,53581.0,56.6893,56.8841,56.4852,56.6243,53581.0
2021-02-26 12:00:00,61.0,61.5,60.9,61.32,58843.0,56.5965,57.0604,56.5037,56.8934,58843.0
2021-02-26 12:30:00,61.34,61.42,61.06,61.06,35434.0,56.912,56.9862,56.6522,56.6522,35434.0
2021-02-26 13:00:00,61.02,61.16,60.89,61.11,44641.0,56.6151,56.7449,56.4944,56.6986,44641.0
2021-02-26 13:30:00,61.11,61.15,60.82,60.94,80026.0,56.6986,56.7357,56.4295,56.5408,80026.0
2021-02-26 14:00:00,60.96,61.06,60.67,60.87,71786.0,56.5594,56.6522,56.2903,56.4759,71786.0
2021-02-26 14:30:00,60.88,60.98,60.66,60.82,47202.0,56.4852,56.5779,56.281,56.4295,47202.0
2021-02-26 15:00:00,60.85,60.98,60.79,60.83,54511.0,56.4573,56.5779,56.4017,56.4388,54511.0
2021-02-26 15:30:00,60.84,61.06,60.28,60.28,237269.0,56.448,56.6522,55.9285,55.9285,237269.0
2021-03-01 09:30:00,61.28,61.47,60.98,61.33,43281.0,56.8563,57.0326,56.5779,56.9027,43281.0
2021-03-01 10:00:00,61.26,61.81,61.26,61.61,82498.0,56.8377,57.348,56.8377,57.1625,82498.0
2021-03-01 10:30:00,61.63,62.0,61.6,61.98,44414.0,57.181,57.5243,57.1532,57.5057,44414.0
2021-03-01 11:00:00,61.96,62.08,61.69,61.89,34603.0,57.4872,57.5985,57.2367,57.4222,34603.0
2021-03-01 11:30:00,61.92,62.01,61.79,61.8,32174.0,57.4501,57.5336,57.3295,57.3387,32174.0
2021-03-01 12:00:00,61.82,62.03,61.82,61.99,37620.0,57.3573,57.5521,57.3573,57.515,37620.0
2021-03-01 12:30:00,62.0,62.14,61.94,61.95,41339.0,57.5243,57.6542,57.4686,57.4779,41339.0
2021-03-01 13:00:00,61.96,61.98,61.68,61.75,46187.0,57.4872,57.5057,57.2274,57.2924,46187.0
2021-03-01 13:30:00,61.75,61.91,61.64,61.75,68724.0,57.2924,57.4408,57.1903,57.2924,68724.0
2021-03-01 14:00:00,61.76,61.99,61.76,61.84,65608.0,57.3016,57.515,57.3016,57.3759,65608.0
2021-03-01 14:30:00,61.91,62.18,61.88,62.13,62992.0,57.4408,57.6913,57.413,57.6449,62992.0
2021-03-01 15:00:00,62.13,62.22,62.08,62.13,48168.0,57.6449,57.7284,57.5985,57.6449,48168.0
2021-03-01 15:30:00,62.14,62.27,62.0,62.18,192740.0,57.6542,57.7748,57.5243,57.6913,192740.0
2021-03-02 09:30:00,62.15,62.31,61.9,62.07,36906.0,57.6635,57.8119,57.4315,57.5893,36906.0
2021-03-02 10:00:00,62.0,62.3,61.99,62.14,55044.0,57.5243,57.8026,57.515,57.6542,55044.0
2021-03-02 10:30:00,62.17,62.26,61.97,62.1,67236.0,57.682,57.7655,57.4965,57.6171,67236.0
2021-03-02 11:00:00,62.13,62.17,61.82,62.17,38386.0,57.6449,57.682,57.3573,57.682,38386.0
2021-03-02 11:30:00,62.16,62.16,61.94,62.04,39423.0,57.6728,57.6728,57.4686,57.5614,39423.0
2021-03-02 12:00:00,62.04,62.09,61.81,62.01,48896.0,57.5614,57.6078,57.348,57.5336,48896.0
2021-03-02 12:30:00,62.02,62.17,61.94,62.17,32424.0,57.5429,57.682,57.4686,57.682,32424.0
2021-03-02 13:00:00,62.16,62.28,62.14,62.2,28221.0,57.6728,57.7841,57.6542,57.7099,28221.0
2021-03-02 13:30:00,62.24,62.32,62.13,62.15,37258.0,57.747,57.8212,57.6449,57.6635,37258.0
2021-03-02 14:00:00,62.17,62.23,62.03,62.19,59070.0,57.682,57.7377,57.5521,57.7006,59070.0
2021-03-02 14:30:00,62.21,62.5,62.19,62.44,39361.0,57.7191,57.9882,57.7006,57.9325,39361.0
2021-03-02 15:00:00,62.45,62.45,62.23,62.26,52048.0,57.9418,57.9418,57.7377,57.7655,52048.0
2021-03-02 15:30:00,62.26,62.42,62.13,62.19,154809.0,57.7655,57.914,57.6449,57.7006,154809.0
2021-03-03 09:30:00,62.42,63.03,62.42,62.61,54813.0,57.914,58.48,57.914,58.0903,54813.0
2021-03-03 10:00:00,62.68,63.05,62.62,62.94,27208.0,58.1552,58.4985,58.0995,58.3964,27208.0
2021-03-03 10:30:00,62.91,63.59,62.8,63.34,90319.0,58.3686,58.9995,58.2666,58.7676,90319.0
2021-03-03 11:00:00,63.28,63.36,63.17,63.25,34507.0,58.7119,58.7861,58.6098,58.6841,34507.0
2021-03-03 11:30:00,63.23,63.3,63.0,63.1,35005.0,58.6655,58.7305,58.4521,58.5449,35005.0
2021-03-03 12:00:00,63.08,63.18,62.91,63.14,47704.0,58.5263,58.6191,58.3686,58.582,47704.0
2021-03-03 12:30:00,63.17,63.62,63.12,63.62,34978.0,58.6098,59.0274,58.5635,59.0274,34978.0
2021-03-03 13:00:00,63.6,63.62,63.49,63.6,34305.0,59.0088,59.0274,58.9067,59.0088,34305.0
2021-03-03 13:30:00,63.57,63.61,63.27,63.31,18688.0,58.981,59.0181,58.7026,58.7397,18688.0
2021-03-03 14:00:00,63.35,63.35,62.95,63.05,28312.0,58.7769,58.7769,58.4057,58.4985,28312.0
2021-03-03 14:30:00,63.01,63.18,62.83,63.16,37715.0,58.4614,58.6191,58.2944,58.6006,37715.0
2021-03-03 15:00:00,63.13,63.26,63.03,63.08,69729.0,58.5727,58.6933,58.48,58.5263,69729.0
2021-03-03 15:30:00,63.06,63.19,62.76,62.78,140108.0,58.5078,58.6284,58.2294,58.248,140108.0
2021-03-04 09:30:00,62.88,63.6,62.88,63.08,55893.0,58.3408,59.0088,58.3408,58.5263,55893.0
2021-03-04 10:00:00,63.04,63.19,62.35,62.55,100382.0,58.4892,58.6284,57.849,58.0346,100382.0
2021-03-04 10:30:00,62.61,62.79,62.22,62.36,68865.0,58.0903,58.2573,57.7284,57.8583,68865.0
2021-03-04 11:00:00,62.37,62.58,62.15,62.29,132750.0,57.8676,58.0624,57.6635,57.7934,132750.0
2021-03-04 11:30:00,62.33,62.78,62.2,62.63,63240.0,57.8305,58.248,57.7099,58.1088,63240.0
2021-03-04 12:00:00,62.65,63.02,62.62,62.94,70525.0,58.1274,58.4707,58.0995,58.3964,70525.0
2021-03-04 12:30:00,62.94,63.03,62.37,62.38,82484.0,58.3964,58.48,57.8676,57.8769,82484.0
2021-03-04 13:00:00,62.36,62.46,62.04,62.25,105275.0,57.8583,57.9511,57.5614,57.7563,105275.0
2021-03-04 13:30:00,62.23,62.35,61.56,61.56,121783.0,57.7377,57.849,57.1161,57.1161,121783.0
2021-03-04 14:00:00,61.52,62.19,61.4,61.98,122138.0,57.079,57.7006,56.9676,57.5057,122138.0
2021-03-04 14:30:00,61.97,62.0,61.53,61.92,81891.0,57.4965,57.5243,57.0882,57.4501,81891.0
2021-03-04 15:00:00,61.93,61.97,61.3,61.59,72908.0,57.4594,57.4965,56.8748,57.1439,72908.0
2021-03-04 15:30:00,61.6,62.16,61.57,62.14,252546.0,57.1532,57.6728,57.1253,57.6542,252546.0
2021-03-05 09:30:00,62.82,63.24,62.28,62.38,29573.0,58.2851,58.6748,57.7841,57.8769,29573.0
2021-03-05 10:00:00,62.4,62.53,61.87,62.15,45088.0,57.8954,58.016,57.4037,57.6635,45088.0
2021-03-05 10:30:00,62.06,62.23,61.85,61.86,105921.0,57.58,57.7377,57.3851,57.3944,105921.0
2021-03-05 11:00:00,61.91,62.02,61.2,61.35,82810.0,57.4408,57.5429,56.7821,56.9212,82810.0
2021-03-05 11:30:00,61.39,61.69,61.36,61.65,98274.0,56.9583,57.2367,56.9305,57.1996,98274.0
2021-03-05 12:00:00,61.65,61.79,61.51,61.75,52734.0,57.1996,57.3295,57.0697,57.2924,52734.0
2021-03-05 12:30:00,61.71,61.81,61.42,61.48,44731.0,57.2552,57.348,56.9862,57.0418,44731.0
2021-03-05 13:00:00,61.47,61.87,61.3,61.86,53141.0,57.0326,57.4037,56.8748,57.3944,53141.0
2021-03-05 13:30:00,61.87,62.12,61.85,62.02,27201.0,57.4037,57.6356,57.3851,57.5429,27201.0
2021-03-05 14:00:00,62.04,62.13,61.72,62.13,20831.0,57.5614,57.6449,57.2645,57.6449,20831.0
2021-03-05 14:30:00,62.18,62.4,62.18,62.21,35424.0,57.6913,57.8954,57.6913,57.7191,35424.0
2021-03-05 15:00:00,62.22,62.35,62.08,62.16,63677.0,57.7284,57.849,57.5985,57.6728,63677.0
2021-03-05 15:30:00,62.16,62.48,62.13,62.24,189510.0,57.6728,57.9697,57.6449,57.747,189510.0
2021-03-08 09:30:00,62.86,63.51,62.56,63.2,56191.0,58.3222,58.9253,58.0439,58.6377,56191.0
2021-03-08 10:00:00,63.35,64.2,63.32,63.77,45216.0,58.7769,59.5655,58.749,59.1665,45216.0
2021-03-08 10:30:00,63.73,63.92,63.63,63.7,104981.0,59.1294,59.3057,59.0366,59.1016,104981.0
2021-03-08 11:00:00,63.71,63.86,63.61,63.86,59612.0,59.1109,59.25,59.0181,59.25,59612.0
2021-03-08 11:30:00,63.79,63.85,63.54,63.7,26760.0,59.1851,59.2408,58.9531,59.1016,26760.0
2021-03-08 12:00:00,63.7,64.02,63.66,64.01,41296.0,59.1016,59.3985,59.0645,59.3892,41296.0
2021-03-08 12:30:00,63.95,64.0,63.78,63.88,23722.0,59.3335,59.3799,59.1758,59.2686,23722.0
2021-03-08 13:00:00,63.88,64.21,63.87,64.05,55603.0,59.2686,59.5748,59.2593,59.4263,55603.0
2021-03-08 13:30:00,64.02,64.09,63.72,63.73,65735.0,59.3985,59.4634,59.1201,59.1294,65735.0
2021-03-08 14:00:00,63.71,64.02,63.7,63.97,36858.0,59.1109,59.3985,59.1016,59.3521,36858.0
2021-03-08 14:30:00,63.97,64.01,63.74,63.95,44155.0,59.3521,59.3892,59.1387,59.3335,44155.0
2021-03-08 15:00:00,63.93,64.18,63.82,64.05,83644.0,59.315,59.5469,59.2129,59.4263,83644.0
2021-03-08 15:30:00,64.06,64.22,63.85,63.93,217384.0,59.4356,59.584,59.2408,59.315,217384.0
2021-03-09 09:30:00,63.46,64.07,63.03,63.82,190462.0,58.8789,59.4449,58.48,59.2129,190462.0
2021-03-09 10:00:00,63.86,64.39,63.75,64.28,121886.0,59.25,59.7418,59.148,59.6397,121886.0
2021-03-09 10:30:00,64.28,64.65,64.22,64.63,70955.0,59.6397,59.983,59.584,59.9644,70955.0
2021-03-09 11:00:00,64.63,64.98,64.57,64.68,69342.0,59.9644,60.2892,59.9088,60.0108,69342.0
2021-03-09 11:30:00,64.63,64.68,64.43,64.57,90305.0,59.9644,60.0108,59.7789,59.9088,90305.0
2021-03-09 12:00:00,64.59,64.66,64.41,64.45,44319.0,59.9273,59.9923,59.7603,59.7974,44319.0
2021-03-09 12:30:00,64.45,64.56,64.13,64.22,45364.0,59.7974,59.8995,59.5005,59.584,45364.0
2021-03-09 13:00:00,64.19,64.33,64.01,64.21,26838.0,59.5562,59.6861,59.3892,59.5748,26838.0
2021-03-09 13:30:00,64.18,64.29,64.09,64.21,41654.0,59.5469,59.649,59.4634,59.5748,41654.0
2021-03-09 14:00:00,64.23,64.33,64.09,64.11,27754.0,59.5933,59.6861,59.4634,59.482,27754.0
2021-03-09 14:30:00,64.11,64.3,63.94,63.94,46500.0,59.482,59.6583,59.3243,59.3243,46500.0
2021-03-09 15:00:00,63.94,64.03,63.64,63.67,56317.0,59.3243,59.4078,59.0459,59.0738,56317.0
2021-03-09 15:30:00,63.62,63.63,63.43,63.52,189661.0,59.0274,59.0366,58.8511,58.9346,189661.0
2021-03-10 09:30:00,63.86,64.43,63.73,64.03,75566.0,59.25,59.7789,59.1294,59.4078,75566.0
2021-03-10 10:00:00,64.11,64.16,63.49,63.55,45924.0,59.482,59.5284,58.9067,58.9624,45924.0
2021-03-10 10:30:00,63.55,64.16,63.55,64.05,64486.0,58.9624,59.5284,58.9624,59.4263,64486.0
2021-03-10 11:00:00,64.08,64.28,64.02,64.07,51216.0,59.4542,59.6397,59.3985,59.4449,51216.0
2021-03-10 11:30:00,64.09,64.34,64.06,64.34,78700.0,59.4634,59.6954,59.4356,59.6954,78700.0
2021-03-10 12:00:00,64.37,64.6,64.31,64.54,77409.0,59.7232,59.9366,59.6676,59.8809,77409.0
2021-03-10 12:30:00,64.55,64.62,64.43,64.51,54599.0,59.8902,59.9552,59.7789,59.8531,54599.0
2021-03-10 13:00:00,64.56,64.85,64.45,64.62,45671.0,59.8995,60.1686,59.7974,59.9552,45671.0
2021-03-10 13:30:00,64.59,64.78,64.58,64.69,41188.0,59.9273,60.1036,59.9181,60.0201,41188.0
2021-03-10 14:00:00,64.65,64.97,64.65,64.77,47299.0,59.983,60.2799,59.983,60.0943,47299.0
2021-03-10 14:30:00,64.75,64.77,64.57,64.6,35364.0,60.0758,60.0943,59.9088,59.9366,35364.0
2021-03-10 15:00:00,64.59,64.6,64.41,64.47,58970.0,59.9273,59.9366,59.7603,59.816,58970.0
2021-03-10 15:30:00,64.46,64.66,64.3,64.5,210612.0,59.8067,59.9923,59.6583,59.8438,210612.0
2021-03-11 09:30:00,64.08,64.29,63.77,64.14,37205.0,59.4542,59.649,59.1665,59.5098,37205.0
2021-03-11 10:00:00,64.16,64.45,64.06,64.31,29380.0,59.5284,59.7974,59.4356,59.6676,29380.0
2021-03-11 10:30:00,64.37,64.6,64.33,64.53,22929.0,59.7232,59.9366,59.6861,59.8717,22929.0
2021-03-11 11:00:00,64.49,64.87,64.49,64.72,52097.0,59.8346,60.1871,59.8346,60.048,52097.0
2021-03-11 11:30:00,64.67,64.75,64.4,64.46,41245.0,60.0016,60.0758,59.7511,59.8067,41245.0
2021-03-11 12:00:00,64.47,64.56,64.31,64.51,30216.0,59.816,59.8995,59.6676,59.8531,30216.0
2021-03-11 12:30:00,64.52,64.62,64.35,64.38,35071.0,59.8624,59.9552,59.7047,59.7325,35071.0
2021-03-11 13:00:00,64.42,64.46,63.78,63.78,30304.0,59.7696,59.8067,59.1758,59.1758,30304.0
2021-03-11 13:30:00,63.78,64.04,63.78,63.95,45007.0,59.1758,59.417,59.1758,59.3335,45007.0
2021-03-11 14:00:00,63.96,64.24,63.95,64.12,39141.0,59.3428,59.6026,59.3335,59.4913,39141.0
2021-03-11 14:30:00,64.14,64.14,63.87,63.88,28771.0,59.5098,59.5098,59.2593,59.2686,28771.0
2021-03-11 15:00:00,63.88,63.96,63.75,63.86,58532.0,59.2686,59.3428,59.148,59.25,58532.0
2021-03-11 15:30:00,63.87,63.94,63.78,63.83,132078.0,59.2593,59.3243,59.1758,59.2222,132078.0
2021-03-12 09:30:00,64.54,64.7,64.16,64.28,41136.0,59.8809,60.0294,59.5284,59.6397,41136.0
2021-03-12 10:00:00,64.31,64.59,64.27,64.31,19155.0,59.6676,59.9273,59.6304,59.6676,19155.0
2021-03-12 10:30:00,64.31,64.49,64.23,64.39,39961.0,59.6676,59.8346,59.5933,59.7418,39961.0
2021-03-12 11:00:00,64.37,64.46,64.13,64.2,20055.0,59.7232,59.8067,59.5005,59.5655,20055.0
2021-03-12 11:30:00,64.25,64.29,64.14,64.22,17560.0,59.6119,59.649,59.5098,59.584,17560.0
2021-03-12 12:00:00,64.21,64.43,64.17,64.43,29635.0,59.5748,59.7789,59.5377,59.7789,29635.0
2021-03-12 12:30:00,64.42,64.42,64.22,64.23,18739.0,59.7696,59.7696,59.584,59.5933,18739.0
2021-03-12 13:00:00,64.23,64.31,64.2,64.21,13386.0,59.5933,59.6676,59.5655,59.5748,13386.0
2021-03-12 13:30:00,64.24,64.3,64.05,64.1,31876.0,59.6026,59.6583,59.4263,59.4727,31876.0
2021-03-12 14:00:00,64.1,64.25,64.0,64.1,44161.0,59.4727,59.6119,59.3799,59.4727,44161.0
2021-03-12 14:30:00,64.1,64.12,64.02,64.09,29644.0,59.4727,59.4913,59.3985,59.4634,29644.0
2021-03-12 15:00:00,64.1,64.11,63.82,63.96,87743.0,59.4727,59.482,59.2129,59.3428,87743.0
2021-03-12 15:30:00,63.96,64.16,63.96,63.99,164139.0,59.3428,59.5284,59.3428,59.3707,164139.0
2021-03-15 09:30:00,64.08,64.32,63.45,63.6,51120.0,59.4542,59.6768,58.8696,59.0088,51120.0
2021-03-15 10:00:00,63.6,64.29,63.51,64.27,59636.0,59.0088,59.649,58.9253,59.6304,59636.0
2021-03-15 10:30:00,64.27,64.32,64.03,64.06,30568.0,59.6304,59.6768,59.4078,59.4356,30568.0
2021-03-15 11:00:00,64.03,64.33,63.97,64.18,33656.0,59.4078,59.6861,59.3521,59.5469,33656.0
2021-03-15 11:30:00,64.16,64.16,63.79,63.95,44334.0,59.5284,59.5284,59.1851,59.3335,44334.0
2021-03-15 12:00:00,63.97,64.24,63.96,64.18,43605.0,59.3521,59.6026,59.3428,59.5469,43605.0
2021-03-15 12:30:00,64.21,64.51,64.21,64.41,21283.0,59.5748,59.8531,59.5748,59.7603,21283.0
2021-03-15 13:00:00,64.4,64.44,64.27,64.27,26117.0,59.7511,59.7882,59.6304,59.6304,26117.0
2021-03-15 13:30:00,64.25,64.36,64.03,64.28,40756.0,59.6119,59.7139,59.4078,59.6397,40756.0
2021-03-15 14:00:00,64.28,64.41,64.27,64.36,23364.0,59.6397,59.7603,59.6304,59.7139,23364.0
2021-03-15 14:30:00,64.37,64.45,64.25,64.29,39433.0,59.7232,59.7974,59.6119,59.649,39433.0
2021-03-15 15:00:00,64.31,64.31,64.21,64.23,31149.0,59.6676,59.6676,59.5748,59.5933,31149.0
2021-03-15 15:30:00,64.24,64.51,64.16,64.49,100483.0,59.6026,59.8531,59.5284,59.8346,100483.0
2021-03-16 09:30:00,64.68,64.74,64.04,64.21,111603.0,60.0108,60.0665,59.417,59.5748,111603.0
2021-03-16 10:00:00,64.23,64.31,63.77,63.79,32837.0,59.5933,59.6676,59.1665,59.1851,32837.0
2021-03-16 10:30:00,63.81,63.88,63.51,63.55,23794.0,59.2036,59.2686,58.9253,58.9624,23794.0
2021-03-16 11:00:00,63.52,63.83,63.4,63.79,29258.0,58.9346,59.2222,58.8232,59.1851,29258.0
2021-03-16 11:30:00,63.77,64.1,63.73,64.07,29739.0,59.1665,59.4727,59.1294,59.4449,29739.0
2021-03-16 12:00:00,64.08,64.25,64.05,64.2,25746.0,59.4542,59.6119,59.4263,59.5655,25746.0
2021-03-16 12:30:00,64.18,64.38,64.16,64.21,64096.0,59.5469,59.7325,59.5284,59.5748,64096.0
2021-03-16 13:00:00,64.25,64.35,64.03,64.13,70747.0,59.6119,59.7047,59.4078,59.5005,70747.0
2021-03-16 13:30:00,64.11,64.36,64.08,64.32,60259.0,59.482,59.7139,59.4542,59.6768,60259.0
2021-03-16 14:00:00,64.3,64.32,64.0,64.18,54958.0,59.6583,59.6768,59.3799,59.5469,54958.0
2021-03-16 14:30:00,64.23,64.31,64.03,64.15,29302.0,59.5933,59.6676,59.4078,59.5191,29302.0
2021-03-16 15:00:00,64.14,64.34,64.06,64.07,54634.0,59.5098,59.6954,59.4356,59.4449,54634.0
2021-03-16 15:30:00,64.06,64.09,63.68,63.69,149280.0,59.4356,59.4634,59.083,59.0923,149280.0
2021-03-17 09:30:00,64.16,64.53,63.95,64.14,40199.0,59.5284,59.8717,59.3335,59.5098,40199.0
2021-03-17 10:00:00,64.14,64.21,63.85,64.03,17447.0,59.5098,59.5748,59.2408,59.4078,17447.0
2021-03-17 10:30:00,64.06,64.06,63.67,63.93,30426.0,59.4356,59.4356,59.0738,59.315,30426.0
2021-03-17 11:00:00,63.91,64.34,63.91,64.25,24084.0,59.2964,59.6954,59.2964,59.6119,24084.0
2021-03-17 11:30:00,64.22,64.46,64.16,64.31,31865.0,59.584,59.8067,59.5284,59.6676,31865.0
2021-03-17 12:00:00,64.31,64.5,64.18,64.18,27611.0,59.6676,59.8438,59.5469,59.5469,27611.0
2021-03-17 12:30:00,64.2,64.23,64.1,64.19,22727.0,59.5655,59.5933,59.4727,59.5562,22727.0
2021-03-17 13:00:00,64.18,64.26,64.05,64.11,24312.0,59.5469,59.6212,59.4263,59.482,24312.0
2021-03-17 13:30:00,64.13,64.17,63.85,63.91,25955.0,59.5005,59.5377,59.2408,59.2964,25955.0
2021-03-17 14:00:00,63.93,64.15,63.83,63.84,53484.0,59.315,59.5191,59.2222,59.2315,53484.0
2021-03-17 14:30:00,63.81,63.94,63.66,63.74,44421.0,59.2036,59.3243,59.0645,59.1387,44421.0
2021-03-17 15:00:00,63.71,63.87,63.65,63.87,64276.0,59.1109,59.2593,59.0552,59.2593,64276.0
2021-03-17 15:30:00,63.85,64.12,63.85,64.07,145135.0,59.2408,59.4913,59.2408,59.4449,145135.0
2021-03-18 09:30:00,64.5,64.87,64.42,64.59,29600.0,59.8438,60.1871,59.7696,59.9273,29600.0
2021-03-18 10:00:00,64.58,64.84,64.43,64.8,107462.0,59.9181,60.1593,59.7789,60.1222,107462.0
2021-03-18 10:30:00,64.81,65.14,64.75,64.94,166409.0,60.1315,60.4376,60.0758,60.2521,166409.0
2021-03-18 11:00:00,64.94,65.4,64.89,65.22,96917.0,60.2521,60.6789,60.2057,60.5119,96917.0
2021-03-18 11:30:00,65.23,65.25,65.1,65.14,49806.0,60.5211,60.5397,60.4005,60.4376,49806.0
2021-03-18 12:00:00,65.15,65.25,64.94,65.24,178472.0,60.4469,60.5397,60.2521,60.5304,178472.0
2021-03-18 12:30:00,65.24,65.33,64.98,65.03,98006.0,60.5304,60.6139,60.2892,60.3356,98006.0
2021-03-18 13:00:00,65.03,65.22,65.03,65.04,34674.0,60.3356,60.5119,60.3356,60.3449,34674.0
2021-03-18 13:30:00,65.01,65.15,65.0,65.02,19287.0,60.317,60.4469,60.3077,60.3263,19287.0
2021-03-18 14:00:00,65.03,65.04,64.76,64.97,34487.0,60.3356,60.3449,60.0851,60.2799,34487.0
2021-03-18 14:30:00,64.95,65.05,64.53,64.84,36029.0,60.2613,60.3541,59.8717,60.1593,36029.0
2021-03-18 15:00:00,64.84,64.85,64.36,64.54,81603.0,60.1593,60.1686,59.7139,59.8809,81603.0
2021-03-18 15:30:00,64.57,64.57,64.21,64.22,211491.0,59.9088,59.9088,59.5748,59.584,211491.0
2021-03-19 09:30:00,63.55,63.73,62.76,63.57,72403.0,58.9624,59.1294,58.2294,58.981,72403.0
2021-03-19 10:00:00,63.54,63.96,63.33,63.85,40808.0,58.9531,59.3428,58.7583,59.2408,40808.0
2021-03-19 10:30:00,63.84,64.26,63.57,64.2,80989.0,59.2315,59.6212,58.981,59.5655,80989.0
2021-03-19 11:00:00,64.21,64.3,64.07,64.22,49819.0,59.5748,59.6583,59.4449,59.584,49819.0
2021-03-19 11:30:00,64.22,64.51,64.17,64.45,29149.0,59.584,59.8531,59.5377,59.7974,29149.0
2021-03-19 12:00:00,64.46,64.66,64.31,64.58,53279.0,59.8067,59.9923,59.6676,59.9181,53279.0
2021-03-19 12:30:00,64.6,64.61,64.35,64.39,27113.0,59.9366,59.9459,59.7047,59.7418,27113.0
2021-03-19 13:00:00,64.34,64.4,64.19,64.28,11123.0,59.6954,59.7511,59.5562,59.6397,11123.0
2021-03-19 13:30:00,64.31,64.44,64.28,64.4,15383.0,59.6676,59.7882,59.6397,59.7511,15383.0
2021-03-19 14:00:00,64.41,64.51,64.16,64.22,17334.0,59.7603,59.8531,59.5284,59.584,17334.0
2021-03-19 14:30:00,64.21,64.45,64.19,64.45,33257.0,59.5748,59.7974,59.5562,59.7974,33257.0
2021-03-19 15:00:00,64.43,64.65,64.13,64.14,91964.0,59.7789,59.983,59.5005,59.5098,91964.0
2021-03-19 15:30:00,64.15,64.37,63.81,63.85,199232.0,59.5191,59.7232,59.2036,59.2408,199232.0
2021-03-22 09:30:00,63.48,63.8,62.93,63.48,72340.0,58.8975,59.1944,58.3872,58.8975,72340.0
2021-03-22 10:00:00,63.45,63.59,63.33,63.45,49972.0,58.8696,58.9995,58.7583,58.8696,49972.0
2021-03-22 10:30:00,63.44,63.81,63.44,63.57,35579.0,58.8604,59.2036,58.8604,58.981,35579.0
2021-03-22 11:00:00,63.59,63.78,63.52,63.58,32353.0,58.9995,59.1758,58.9346,58.9902,32353.0
2021-03-22 11:30:00,63.57,63.76,63.53,63.7,23702.0,58.981,59.1573,58.9439,59.1016,23702.0
2021-03-22 12:00:00,63.72,63.75,63.5,63.57,44102.0,59.1201,59.148,58.916,58.981,44102.0
2021-03-22 12:30:00,63.57,63.58,63.37,63.39,37998.0,58.981,58.9902,58.7954,58.814,37998.0
2021-03-22 13:00:00,63.41,63.49,63.25,63.43,20802.0,58.8325,58.9067,58.6841,58.8511,20802.0
2021-03-22 13:30:00,63.42,63.46,63.31,63.37,28773.0,58.8418,58.8789,58.7397,58.7954,28773.0
2021-03-22 14:00:00,63.33,63.4,63.26,63.3,21602.0,58.7583,58.8232,58.6933,58.7305,21602.0
2021-03-22 14:30:00,63.28,63.36,63.24,63.34,30848.0,58.7119,58.7861,58.6748,58.7676,30848.0
2021-03-22 15:00:00,63.4,63.51,63.24,63.25,42061.0,58.8232,58.9253,58.6748,58.6841,42061.0
2021-03-22 15:30:00,63.25,63.27,63.01,63.09,201052.0,58.6841,58.7026,58.4614,58.5356,201052.0
2021-03-23 09:30:00,62.96,63.31,62.5,62.96,36169.0,58.415,58.7397,57.9882,58.415,36169.0
2021-03-23 10:00:00,62.87,62.93,62.61,62.64,60867.0,58.3315,58.3872,58.0903,58.1181,60867.0
2021-03-23 10:30:00,62.64,62.67,62.2,62.46,59855.0,58.1181,58.1459,57.7099,57.9511,59855.0
2021-03-23 11:00:00,62.46,62.54,62.16,62.54,51734.0,57.9511,58.0253,57.6728,58.0253,51734.0
2021-03-23 11:30:00,62.54,62.58,62.35,62.43,38733.0,58.0253,58.0624,57.849,57.9233,38733.0
2021-03-23 12:00:00,62.46,62.6,62.39,62.55,34202.0,57.9511,58.081,57.8862,58.0346,34202.0
2021-03-23 12:30:00,62.55,62.75,62.51,62.69,26165.0,58.0346,58.2202,57.9975,58.1645,26165.0
2021-03-23 13:00:00,62.7,62.71,62.52,62.53,28836.0,58.1738,58.1831,58.0068,58.016,28836.0
2021-03-23 13:30:00,62.51,62.54,62.21,62.25,46658.0,57.9975,58.0253,57.7191,57.7563,46658.0
2021-03-23 14:00:00,62.24,62.26,62.02,62.08,58312.0,57.747,57.7655,57.5429,57.5985,58312.0
2021-03-23 14:30:00,62.06,62.12,61.86,61.97,64704.0,57.58,57.6356,57.3944,57.4965,64704.0
2021-03-23 15:00:00,61.97,62.11,61.85,62.05,90799.0,57.4965,57.6264,57.3851,57.5707,90799.0
2021-03-23 15:30:00,62.06,62.06,61.65,61.78,259066.0,57.58,57.58,57.1996,57.3202,259066.0
2021-03-24 09:30:00,62.25,62.9,62.09,62.22,59343.0,57.7563,58.3593,57.6078,57.7284,59343.0
2021-03-24 10:00:00,62.21,62.4,62.1,62.22,111236.0,57.7191,57.8954,57.6171,57.7284,111236.0
2021-03-24 10:30:00,62.25,62.61,62.17,62.26,105604.0,57.7563,58.0903,57.682,57.7655,105604.0
2021-03-24 11:00:00,62.3,62.45,62.06,62.23,27637.0,57.8026,57.9418,57.58,57.7377,27637.0
2021-03-24 11:30:00,62.25,62.43,62.23,62.34,34560.0,57.7563,57.9233,57.7377,57.8398,34560.0
2021-03-24 12:00:00,62.35,62.51,62.31,62.36,28519.0,57.849,57.9975,57.8119,57.8583,28519.0
2021-03-24 12:30:00,62.39,62.54,62.26,62.37,27285.0,57.8862,58.0253,57.7655,57.8676,27285.0
2021-03-24 13:00:00,62.33,62.33,62.0,62.13,71522.0,57.8305,57.8305,57.5243,57.6449,71522.0
2021-03-24 13:30:00,62.14,62.43,62.12,62.35,37007.0,57.6542,57.9233,57.6356,57.849,37007.0
2021-03-24 14:00:00,62.34,62.38,62.2,62.21,23335.0,57.8398,57.8769,57.7099,57.7191,23335.0
2021-03-24 14:30:00,62.21,62.24,61.98,62.08,42410.0,57.7191,57.747,57.5057,57.5985,42410.0
2021-03-24 15:00:00,62.06,62.24,62.01,62.05,53189.0,57.58,57.747,57.5336,57.5707,53189.0
2021-03-24 15:30:00,62.05,62.1,61.72,61.82,137332.0,57.5707,57.6171,57.2645,57.3573,137332.0
2021-03-25 09:30:00,61.63,62.05,61.08,61.55,49532.0,57.181,57.5707,56.6707,57.1068,49532.0
2021-03-25 10:00:00,61.5,61.83,61.41,61.78,67123.0,57.0604,57.3666,56.9769,57.3202,67123.0
2021-03-25 10:30:00,61.79,61.87,61.45,61.68,56123.0,57.3295,57.4037,57.014,57.2274,56123.0
2021-03-25 11:00:00,61.72,62.16,61.54,62.11,78989.0,57.2645,57.6728,57.0975,57.6264,78989.0
2021-03-25 11:30:00,62.15,62.37,62.05,62.34,61424.0,57.6635,57.8676,57.5707,57.8398,61424.0
2021-03-25 12:00:00,62.33,62.55,62.29,62.42,53026.0,57.8305,58.0346,57.7934,57.914,53026.0
2021-03-25 12:30:00,62.47,62.69,62.47,62.61,63011.0,57.9604,58.1645,57.9604,58.0903,63011.0
2021-03-25 13:00:00,62.57,62.77,62.49,62.58,79666.0,58.0532,58.2387,57.9789,58.0624,79666.0
2021-03-25 13:30:00,62.58,62.86,62.54,62.64,51609.0,58.0624,58.3222,58.0253,58.1181,51609.0
2021-03-25 14:00:00,62.6,62.87,62.55,62.55,40617.0,58.081,58.3315,58.0346,58.0346,40617.0
2021-03-25 14:30:00,62.58,62.89,62.54,62.8,38395.0,58.0624,58.3501,58.0253,58.2666,38395.0
2021-03-25 15:00:00,62.79,63.07,62.77,62.96,34632.0,58.2573,58.5171,58.2387,58.415,34632.0
2021-03-25 15:30:00,62.96,63.21,62.96,63.13,140670.0,58.415,58.647,58.415,58.5727,140670.0
2021-03-26 09:30:00,63.66,63.86,63.16,63.23,48902.0,59.0645,59.25,58.6006,58.6655,48902.0
2021-03-26 10:00:00,63.24,63.63,63.23,63.51,85624.0,58.6748,59.0366,58.6655,58.9253,85624.0
2021-03-26 10:30:00,63.6,63.61,63.13,63.32,29977.0,59.0088,59.0181,58.5727,58.749,29977.0
2021-03-26 11:00:00,63.32,63.44,63.16,63.32,20409.0,58.749,58.8604,58.6006,58.749,20409.0
2021-03-26 11:30:00,63.37,63.44,63.18,63.24,56212.0,58.7954,58.8604,58.6191,58.6748,56212.0
2021-03-26 12:00:00,63.24,63.49,63.22,63.49,20239.0,58.6748,58.9067,58.6562,58.9067,20239.0
2021-03-26 12:30:00,63.47,63.49,63.25,63.27,28977.0,58.8882,58.9067,58.6841,58.7026,28977.0
2021-03-26 13:00:00,63.3,63.35,63.07,63.1,30500.0,58.7305,58.7769,58.5171,58.5449,30500.0
2021-03-26 13:30:00,63.08,63.13,62.76,62.88,48564.0,58.5263,58.5727,58.2294,58.3408,48564.0
2021-03-26 14:00:00,62.84,62.87,62.6,62.65,76240.0,58.3037,58.3315,58.081,58.1274,76240.0
2021-03-26 14:30:00,62.63,62.86,62.55,62.82,64380.0,58.1088,58.3222,58.0346,58.2851,64380.0
2021-03-26 15:00:00,62.82,62.88,62.58,62.65,58592.0,58.2851,58.3408,58.0624,58.1274,58592.0
2021-03-26 15:30:00,62.68,63.27,62.67,63.13,259213.0,58.1552,58.7026,58.1459,58.5727,259213.0
2021-03-29 09:30:00,62.37,63.17,62.35,63.16,29025.0,57.8676,58.6098,57.849,58.6006,29025.0
2021-03-29 10:00:00,63.13,63.25,62.78,62.78,34451.0,58.5727,58.6841,58.248,58.248,34451.0
2021-03-29 10:30:00,62.75,62.78,62.27,62.35,73268.0,58.2202,58.248,57.7748,57.849,73268.0
2021-03-29 11:00:00,62.35,62.41,62.22,62.35,78032.0,57.849,57.9047,57.7284,57.849,78032.0
2021-03-29 11:30:00,62.35,62.88,62.35,62.79,64631.0,57.849,58.3408,57.849,58.2573,64631.0
2021-03-29 12:00:00,62.81,62.83,62.37,62.61,36397.0,58.2758,58.2944,57.8676,58.0903,36397.0
2021-03-29 12:30:00,62.58,62.73,62.54,62.64,24065.0,58.0624,58.2016,58.0253,58.1181,24065.0
2021-03-29 13:00:00,62.61,62.7,62.44,62.5,47050.0,58.0903,58.1738,57.9325,57.9882,47050.0
2021-03-29 13:30:00,62.49,62.67,62.46,62.59,44117.0,57.9789,58.1459,57.9511,58.0717,44117.0
2021-03-29 14:00:00,62.61,62.96,62.58,62.88,48302.0,58.0903,58.415,58.0624,58.3408,48302.0
2021-03-29 14:30:00,62.85,62.95,62.66,62.84,44158.0,58.3129,58.4057,58.1367,58.3037,44158.0
2021-03-29 15:00:00,62.89,63.16,62.81,63.05,61281.0,58.3501,58.6006,58.2758,58.4985,61281.0
2021-03-29 15:30:00,63.06,63.06,62.6,62.69,154617.0,58.5078,58.5078,58.081,58.1645,154617.0
2021-03-30 09:30:00,62.93,63.5,62.76,63.23,27897.0,58.3872,58.916,58.2294,58.6655,27897.0
2021-03-30 10:00:00,63.22,63.34,63.01,63.34,28656.0,58.6562,58.7676,58.4614,58.7676,28656.0
2021-03-30 10:30:00,63.34,63.51,63.28,63.28,42625.0,58.7676,58.9253,58.7119,58.7119,42625.0
2021-03-30 11:00:00,63.3,63.54,63.28,63.32,30365.0,58.7305,58.9531,58.7119,58.749,30365.0
2021-03-30 11:30:00,63.24,63.32,63.16,63.19,20180.0,58.6748,58.749,58.6006,58.6284,20180.0
2021-03-30 12:00:00,63.18,63.3,63.12,63.27,43899.0,58.6191,58.7305,58.5635,58.7026,43899.0
2021-03-30 12:30:00,63.28,63.4,63.24,63.25,17767.0,58.7119,58.8232,58.6748,58.6841,17767.0
2021-03-30 13:00:00,63.27,63.33,63.15,63.25,16763.0,58.7026,58.7583,58.5913,58.6841,16763.0
2021-03-30 13:30:00,63.25,63.36,63.2,63.27,17073.0,58.6841,58.7861,58.6377,58.7026,17073.0
2021-03-30 14:00:00,63.27,63.65,63.21,63.64,30855.0,58.7026,59.0552,58.647,59.0459,30855.0
2021-03-30 14:30:00,63.64,63.85,63.55,63.83,38228.0,59.0459,59.2408,58.9624,59.2222,38228.0
2021-03-30 15:00:00,63.83,63.95,63.74,63.86,35241.0,59.2222,59.3335,59.1387,59.25,35241.0
2021-03-30 15:30:00,63.85,63.93,63.57,63.66,132552.0,59.2408,59.315,58.981,59.0645,132552.0
2021-03-31 09:30:00,63.49,64.48,63.44,63.99,55426.0,58.9067,59.8253,58.8604,59.3707,55426.0
2021-03-31 10:00:00,63.95,64.17,63.88,64.02,40221.0,59.3335,59.5377,59.2686,59.3985,40221.0
2021-03-31 10:30:00,63.99,64.32,63.98,64.29,79747.0,59.3707,59.6768,59.3614,59.649,79747.0
2021-03-31 11:00:00,64.32,64.43,64.19,64.22,53915.0,59.6768,59.7789,59.5562,59.584,53915.0
2021-03-31 11:30:00,64.22,64.22,63.87,63.87,34864.0,59.584,59.584,59.2593,59.2593,34864.0
2021-03-31 12:00:00,63.88,63.94,63.72,63.78,58155.0,59.2686,59.3243,59.1201,59.1758,58155.0
2021-03-31 12:30:00,63.8,64.12,63.79,64.11,37965.0,59.1944,59.4913,59.1851,59.482,37965.0
2021-03-31 13:00:00,64.13,64.2,64.03,64.08,34218.0,59.5005,59.5655,59.4078,59.4542,34218.0
2021-03-31 13:30:00,64.09,64.17,63.94,64.07,41413.0,59.4634,59.5377,59.3243,59.4449,41413.0
2021-03-31 14:00:00,64.07,64.13,64.01,64.08,36102.0,59.4449,59.5005,59.3892,59.4542,36102.0
2021-03-31 14:30:00,64.1,64.2,64.05,64.12,43805.0,59.4727,59.5655,59.4263,59.4913,43805.0
2021-03-31 15:00:00,64.1,64.14,63.93,64.08,63720.0,59.4727,59.5098,59.315,59.4542,63720.0
2021-03-31 15:30:00,64.07,64.13,63.63,63.64,207003.0,59.4449,59.5005,59.0366,59.0459,207003.0
2021-04-01 09:30:00,63.79,64.16,63.79,64.02,50919.0,59.1851,59.5284,59.1851,59.3985,50919.0
2021-04-01 10:00:00,64.02,64.31,63.98,64.29,89810.0,59.3985,59.6676,59.3614,59.649,89810.0
2021-04-01 10:30:00,64.3,64.32,64.14,64.22,76200.0,59.6583,59.6768,59.5098,59.584,76200.0
2021-04-01 11:00:00,64.22,64.42,64.18,64.39,44286.0,59.584,59.7696,59.5469,59.7418,44286.0
2021-04-01 11:30:00,64.42,64.51,64.32,64.51,28597.0,59.7696,59.8531,59.6768,59.8531,28597.0
2021-04-01 12:00:00,64.51,64.92,64.5,64.8,37969.0,59.8531,60.2335,59.8438,60.1222,37969.0
2021-04-01 12:30:00,64.81,65.03,64.8,64.87,54695.0,60.1315,60.3356,60.1222,60.1871,54695.0
2021-04-01 13:00:00,64.86,64.94,64.65,64.75,38740.0,60.1778,60.2521,59.983,60.0758,38740.0
2021-04-01 13:30:00,64.74,64.84,64.69,64.76,38677.0,60.0665,60.1593,60.0201,60.0851,38677.0
2021-04-01 14:00:00,64.77,64.85,64.71,64.77,42244.0,60.0943,60.1686,60.0387,60.0943,42244.0
2021-04-01 14:30:00,64.78,64.84,64.71,64.78,32457.0,60.1036,60.1593,60.0387,60.1036,32457.0
2021-04-01 15:00:00,64.78,64.89,64.73,64.81,54792.0,60.1036,60.2057,60.0572,60.1315,54792.0
2021-04-01 15:30:00,64.79,65.11,64.63,65.08,145639.0,60.1129,60.4098,59.9644,60.382,145639.0
2021-04-05 09:30:00,65.66,65.85,65.34,65.56,40858.0,60.9201,61.0964,60.6232,60.8273,40858.0
2021-04-05 10:00:00,65.53,65.82,65.43,65.66,74966.0,60.7995,61.0685,60.7067,60.9201,74966.0
2021-04-05 10:30:00,65.67,65.87,65.55,65.64,28538.0,60.9294,61.1149,60.818,60.9015,28538.0
2021-04-05 11:00:00,65.62,65.69,65.55,65.64,17582.0,60.883,60.9479,60.818,60.9015,17582.0
2021-04-05 11:30:00,65.64,65.87,65.62,65.87,32399.0,60.9015,61.1149,60.883,61.1149,32399.0
2021-04-05 12:00:00,65.87,65.92,65.74,65.86,33686.0,61.1149,61.1613,60.9943,61.1057,33686.0
2021-04-05 12:30:00,65.82,65.94,65.72,65.72,33320.0,61.0685,61.1799,60.9758,60.9758,33320.0
2021-04-05 13:00:00,65.7,65.82,65.7,65.82,37666.0,60.9572,61.0685,60.9572,61.0685,37666.0
2021-04-05 13:30:00,65.81,65.86,65.7,65.71,33424.0,61.0593,61.1057,60.9572,60.9665,33424.0
2021-04-05 14:00:00,65.72,65.8,65.4,65.42,41941.0,60.9758,61.05,60.6789,60.6974,41941.0
2021-04-05 14:30:00,65.42,65.43,65.22,65.22,26932.0,60.6974,60.7067,60.5119,60.5119,26932.0
2021-04-05 15:00:00,65.2,65.41,65.2,65.35,32248.0,60.4933,60.6881,60.4933,60.6325,32248.0
2021-04-05 15:30:00,65.35,65.4,65.26,65.31,143192.0,60.6325,60.6789,60.549,60.5954,143192.0
2021-04-06 09:30:00,65.21,65.76,65.03,65.7,32236.0,60.5026,61.0129,60.3356,60.9572,32236.0
2021-04-06 10:00:00,65.73,65.98,65.64,65.9,49413.0,60.985,61.217,60.9015,61.1428,49413.0
2021-04-06 10:30:00,65.91,65.95,65.51,65.74,49670.0,61.152,61.1892,60.7809,60.9943,49670.0
2021-04-06 11:00:00,65.72,65.73,65.42,65.58,96524.0,60.9758,60.985,60.6974,60.8459,96524.0
2021-04-06 11:30:00,65.55,65.86,65.51,65.52,49230.0,60.818,61.1057,60.7809,60.7902,49230.0
2021-04-06 12:00:00,65.55,65.78,65.52,65.78,40712.0,60.818,61.0314,60.7902,61.0314,40712.0
2021-04-06 12:30:00,65.78,65.79,65.63,65.76,24589.0,61.0314,61.0407,60.8923,61.0129,24589.0
2021-04-06 13:00:00,65.76,65.83,65.7,65.71,27756.0,61.0129,61.0778,60.9572,60.9665,27756.0
2021-04-06 13:30:00,65.71,66.0,65.7,66.0,42049.0,60.9665,61.2356,60.9572,61.2356,42049.0
2021-04-06 14:00:00,66.02,66.06,65.92,65.96,56694.0,61.2541,61.2912,61.1613,61.1984,56694.0
2021-04-06 14:30:00,65.95,65.97,65.81,65.88,38679.0,61.1892,61.2077,61.0593,61.1242,38679.0
2021-04-06 15:00:00,65.88,65.89,65.7,65.74,41543.0,61.1242,61.1335,60.9572,60.9943,41543.0
2021-04-06 15:30:00,65.74,66.0,65.73,65.97,177675.0,60.9943,61.2356,60.985,61.2077,177675.0
2021-04-07 09:30:00,66.36,66.7,66.0,66.21,32857.0,61.5696,61.885,61.2356,61.4304,32857.0
2021-04-07 10:00:00,66.2,66.35,66.03,66.19,41748.0,61.4211,61.5603,61.2634,61.4118,41748.0
2021-04-07 10:30:00,66.18,66.3,66.1,66.14,31763.0,61.4026,61.5139,61.3283,61.3654,31763.0
2021-04-07 11:00:00,66.15,66.17,65.93,66.02,56807.0,61.3747,61.3933,61.1706,61.2541,56807.0
2021-04-07 11:30:00,66.02,66.03,65.84,65.89,55720.0,61.2541,61.2634,61.0871,61.1335,55720.0
2021-04-07 12:00:00,65.88,65.94,65.8,65.91,22226.0,61.1242,61.1799,61.05,61.152,22226.0
2021-04-07 12:30:00,65.94,66.14,65.9,66.08,29085.0,61.1799,61.3654,61.1428,61.3098,29085.0
2021-04-07 13:00:00,66.1,66.18,66.06,66.18,17730.0,61.3283,61.4026,61.2912,61.4026,17730.0
2021-04-07 13:30:00,66.16,66.31,66.1,66.25,36143.0,61.384,61.5232,61.3283,61.4675,36143.0
2021-04-07 14:00:00,66.29,66.37,66.22,66.28,15352.0,61.5046,61.5788,61.4397,61.4953,15352.0
2021-04-07 14:30:00,66.28,66.31,66.16,66.17,41437.0,61.4953,61.5232,61.384,61.3933,41437.0
2021-04-07 15:00:00,66.17,66.2,66.06,66.14,42311.0,61.3933,61.4211,61.2912,61.3654,42311.0
2021-04-07 15:30:00,66.15,66.31,66.06,66.25,150854.0,61.3747,61.5232,61.2912,61.4675,150854.0
2021-04-08 09:30:00,66.06,66.44,65.61,65.86,28297.0,61.2912,61.6438,60.8737,61.1057,28297.0
2021-04-08 10:00:00,65.94,65.96,65.6,65.85,52523.0,61.1799,61.1984,60.8644,61.0964,52523.0
2021-04-08 10:30:00,65.86,65.92,65.69,65.71,35462.0,61.1057,61.1613,60.9479,60.9665,35462.0
2021-04-08 11:00:00,65.7,65.83,65.58,65.69,24057.0,60.9572,61.0778,60.8459,60.9479,24057.0
2021-04-08 11:30:00,65.67,65.85,65.5,65.5,26481.0,60.9294,61.0964,60.7716,60.7716,26481.0
2021-04-08 12:00:00,65.53,65.7,65.5,65.67,20521.0,60.7995,60.9572,60.7716,60.9294,20521.0
2021-04-08 12:30:00,65.66,65.68,65.58,65.66,21593.0,60.9201,60.9387,60.8459,60.9201,21593.0
2021-04-08 13:00:00,65.69,66.45,65.67,66.13,189571.0,60.9479,61.6531,60.9294,61.3562,189571.0
2021-04-08 13:30:00,66.13,66.13,65.94,66.07,17838.0,61.3562,61.3562,61.1799,61.3005,17838.0
2021-04-08 14:00:00,66.06,66.12,65.94,66.05,15639.0,61.2912,61.3469,61.1799,61.2819,15639.0
2021-04-08 14:30:00,66.04,66.18,66.0,66.18,17889.0,61.2727,61.4026,61.2356,61.4026,17889.0
2021-04-08 15:00:00,66.19,66.32,66.16,66.3,20827.0,61.4118,61.5325,61.384,61.5139,20827.0
2021-04-08 15:30:00,66.29,66.29,66.06,66.11,93398.0,61.5046,61.5046,61.2912,61.3376,93398.0
2021-04-09 09:30:00,66.52,66.67,66.3,66.48,31497.0,61.718,61.8572,61.5139,61.6809,31497.0
2021-04-09 10:00:00,66.48,66.48,66.16,66.35,15089.0,61.6809,61.6809,61.384,61.5603,15089.0
2021-04-09 10:30:00,66.34,66.51,66.14,66.36,67706.0,61.551,61.7087,61.3654,61.5696,67706.0
2021-04-09 11:00:00,66.36,66.5,66.31,66.4,35102.0,61.5696,61.6995,61.5232,61.6067,35102.0
2021-04-09 11:30:00,66.4,66.46,66.31,66.34,9910.0,61.6067,61.6623,61.5232,61.551,9910.0
2021-04-09 12:00:00,66.33,66.39,66.25,66.33,23534.0,61.5417,61.5974,61.4675,61.5417,23534.0
2021-04-09 12:30:00,66.31,66.36,66.25,66.33,22789.0,61.5232,61.5696,61.4675,61.5417,22789.0
2021-04-09 13:00:00,66.33,66.33,66.24,66.31,28847.0,61.5417,61.5417,61.4582,61.5232,28847.0
2021-04-09 13:30:00,66.29,66.31,66.17,66.22,30610.0,61.5046,61.5232,61.3933,61.4397,30610.0
2021-04-09 14:00:00,66.2,66.3,66.17,66.24,19603.0,61.4211,61.5139,61.3933,61.4582,19603.0
2021-04-09 14:30:00,66.25,66.29,66.21,66.28,27491.0,61.4675,61.5046,61.4304,61.4953,27491.0
2021-04-09 15:00:00,66.28,66.32,66.2,66.31,50900.0,61.4953,61.5325,61.4211,61.5232,50900.0
2021-04-09 15:30:00,66.32,66.52,66.28,66.52,138804.0,61.5325,61.718,61.4953,61.718,138804.0
2021-04-12 09:30:00,66.69,66.84,66.48,66.65,14775.0,61.8757,62.0149,61.6809,61.8386,14775.0
2021-04-12 10:00:00,66.73,66.93,66.71,66.84,32660.0,61.9129,62.0984,61.8943,62.0149,32660.0
2021-04-12 10:30:00,66.84,66.96,66.75,66.83,28994.0,62.0149,62.1263,61.9314,62.0056,28994.0
2021-04-12 11:00:00,66.83,66.86,66.64,66.79,34080.0,62.0056,62.0335,61.8294,61.9685,34080.0
2021-04-12 11:30:00,66.81,66.95,66.78,66.88,25877.0,61.9871,62.117,61.9592,62.052,25877.0
2021-04-12 12:00:00,66.9,66.96,66.86,66.89,11687.0,62.0706,62.1263,62.0335,62.0613,11687.0
2021-04-12 12:30:00,66.91,67.02,66.88,66.91,17660.0,62.0799,62.1819,62.052,62.0799,17660.0
2021-04-12 13:00:00,66.94,66.96,66.78,66.83,20510.0,62.1077,62.1263,61.9592,62.0056,20510.0
2021-04-12 13:30:00,66.83,66.86,66.74,66.74,18221.0,62.0056,62.0335,61.9221,61.9221,18221.0
2021-04-12 14:00:00,66.77,66.86,66.7,66.85,29719.0,61.95,62.0335,61.885,62.0242,29719.0
2021-04-12 14:30:00,66.89,67.03,66.87,67.01,16955.0,62.0613,62.1912,62.0427,62.1726,16955.0
2021-04-12 15:00:00,66.99,67.08,66.89,66.95,51620.0,62.1541,62.2376,62.0613,62.117,51620.0
2021-04-12 15:30:00,66.94,67.02,66.81,66.88,133318.0,62.1077,62.1819,61.9871,62.052,133318.0
2021-04-13 09:30:00,66.62,66.63,66.33,66.52,50390.0,61.8108,61.8201,61.5417,61.718,50390.0
2021-04-13 10:00:00,66.58,66.75,66.4,66.65,36016.0,61.7737,61.9314,61.6067,61.8386,36016.0
2021-04-13 10:30:00,66.66,66.88,66.63,66.88,25447.0,61.8479,62.052,61.8201,62.052,25447.0
2021-04-13 11:00:00,66.9,66.99,66.8,66.83,28374.0,62.0706,62.1541,61.9778,62.0056,28374.0
2021-04-13 11:30:00,66.84,66.95,66.78,66.89,17623.0,62.0149,62.117,61.9592,62.0613,17623.0
2021-04-13 12:00:00,66.88,66.97,66.8,66.8,15654.0,62.052,62.1355,61.9778,61.9778,15654.0
2021-04-13 12:30:00,66.8,66.81,66.69,66.75,15436.0,61.9778,61.9871,61.8757,61.9314,15436.0
2021-04-13 13:00:00,66.74,66.78,66.61,66.65,20279.0,61.9221,61.9592,61.8015,61.8386,20279.0
2021-04-13 13:30:00,66.66,66.81,66.65,66.81,10970.0,61.8479,61.9871,61.8386,61.9871,10970.0
2021-04-13 14:00:00,66.81,66.94,66.81,66.9,14913.0,61.9871,62.1077,61.9871,62.0706,14913.0
2021-04-13 14:30:00,66.91,66.98,66.85,66.92,15800.0,62.0799,62.1448,62.0242,62.0891,15800.0
2021-04-13 15:00:00,66.94,67.06,66.87,66.87,23792.0,62.1077,62.219,62.0427,62.0427,23792.0
2021-04-13 15:30:00,66.89,66.91,66.74,66.78,77032.0,62.0613,62.0799,61.9221,61.9592,77032.0
2021-04-14 09:30:00,67.03,67.73,66.98,67.67,22403.0,62.1912,62.8407,62.1448,62.785,22403.0
2021-04-14 10:00:00,67.7,67.73,67.47,67.52,16775.0,62.8128,62.8407,62.5994,62.6458,16775.0
2021-04-14 10:30:00,67.51,67.69,67.45,67.66,63721.0,62.6365,62.8036,62.5809,62.7757,63721.0
2021-04-14 11:00:00,67.64,67.85,67.63,67.72,18498.0,62.7572,62.952,62.7479,62.8314,18498.0
2021-04-14 11:30:00,67.71,67.77,67.57,67.7,19523.0,62.8221,62.8778,62.6922,62.8128,19523.0
2021-04-14 12:00:00,67.68,67.75,67.58,67.7,17466.0,62.7943,62.8592,62.7015,62.8128,17466.0
2021-04-14 12:30:00,67.7,67.74,67.63,67.69,19150.0,62.8128,62.8499,62.7479,62.8036,19150.0
2021-04-14 13:00:00,67.7,67.7,67.49,67.65,46405.0,62.8128,62.8128,62.618,62.7664,46405.0
2021-04-14 13:30:00,67.66,67.86,67.61,67.65,26603.0,62.7757,62.9613,62.7293,62.7664,26603.0
2021-04-14 14:00:00,67.64,67.88,67.5,67.8,33395.0,62.7572,62.9798,62.6273,62.9056,33395.0
2021-04-14 14:30:00,67.82,67.87,67.66,67.7,22285.0,62.9242,62.9706,62.7757,62.8128,22285.0
2021-04-14 15:00:00,67.68,67.73,67.53,67.72,35235.0,62.7943,62.8407,62.6551,62.8314,35235.0
2021-04-14 15:30:00,67.73,67.76,67.51,67.52,94339.0,62.8407,62.8685,62.6365,62.6458,94339.0
2021-04-15 09:30:00,67.67,67.78,67.44,67.63,52367.0,62.785,62.8871,62.5716,62.7479,52367.0
2021-04-15 10:00:00,67.65,67.89,67.59,67.85,53877.0,62.7664,62.9891,62.7108,62.952,53877.0
2021-04-15 10:30:00,67.89,67.99,67.77,67.88,69230.0,62.9891,63.0819,62.8778,62.9798,69230.0
2021-04-15 11:00:00,67.9,67.96,67.8,67.83,58245.0,62.9984,63.0541,62.9056,62.9334,58245.0
2021-04-15 11:30:00,67.84,67.99,67.79,67.99,32806.0,62.9427,63.0819,62.8963,63.0819,32806.0
2021-04-15 12:00:00,67.99,68.13,67.98,68.06,45833.0,63.0819,63.2118,63.0726,63.1468,45833.0
2021-04-15 12:30:00,68.05,68.12,68.0,68.02,19619.0,63.1376,63.2025,63.0912,63.1097,19619.0
2021-04-15 13:00:00,68.01,68.01,67.79,67.79,38141.0,63.1005,63.1005,62.8963,62.8963,38141.0
2021-04-15 13:30:00,67.79,67.9,67.7,67.8,55866.0,62.8963,62.9984,62.8128,62.9056,55866.0
2021-04-15 14:00:00,67.8,68.08,67.78,68.03,90491.0,62.9056,63.1654,62.8871,63.119,90491.0
2021-04-15 14:30:00,68.07,68.25,68.05,68.11,69007.0,63.1561,63.3231,63.1376,63.1932,69007.0
2021-04-15 15:00:00,68.12,68.15,67.94,67.99,42930.0,63.2025,63.2303,63.0355,63.0819,42930.0
2021-04-15 15:30:00,68.0,68.12,67.93,67.99,127264.0,63.0912,63.2025,63.0262,63.0819,127264.0
2021-04-16 09:30:00,68.72,69.12,68.62,68.95,39753.0,63.7592,64.1303,63.6664,63.9726,39753.0
2021-04-16 10:00:00,68.95,69.26,68.83,69.2,51898.0,63.9726,64.2602,63.8613,64.2045,51898.0
2021-04-16 10:30:00,69.21,69.36,69.09,69.19,32242.0,64.2138,64.353,64.1025,64.1953,32242.0
2021-04-16 11:00:00,69.2,69.27,69.08,69.13,23379.0,64.2045,64.2695,64.0932,64.1396,23379.0
2021-04-16 11:30:00,69.14,69.21,69.04,69.08,22161.0,64.1489,64.2138,64.0561,64.0932,22161.0
2021-04-16 12:00:00,69.09,69.17,68.96,69.04,33600.0,64.1025,64.1767,63.9819,64.0561,33600.0
2021-04-16 12:30:00,69.0,69.08,68.92,69.04,31040.0,64.019,64.0932,63.9448,64.0561,31040.0
2021-04-16 13:00:00,69.04,69.12,69.01,69.07,27840.0,64.0561,64.1303,64.0283,64.0839,27840.0
2021-04-16 13:30:00,69.06,69.12,69.03,69.12,18854.0,64.0747,64.1303,64.0468,64.1303,18854.0
2021-04-16 14:00:00,69.1,69.11,68.75,68.78,57890.0,64.1118,64.121,63.787,63.8149,57890.0
2021-04-16 14:30:00,68.78,68.92,68.75,68.83,28190.0,63.8149,63.9448,63.787,63.8613,28190.0
2021-04-16 15:00:00,68.81,68.85,68.54,68.66,65606.0,63.8427,63.8798,63.5922,63.7035,65606.0
2021-04-16 15:30:00,68.64,68.74,68.51,68.52,210703.0,63.685,63.7778,63.5644,63.5736,210703.0
2021-04-19 09:30:00,68.71,69.13,68.59,68.92,37678.0,63.7499,64.1396,63.6386,63.9448,37678.0
2021-04-19 10:00:00,68.9,68.95,68.69,68.91,36681.0,63.9262,63.9726,63.7314,63.9355,36681.0
2021-04-19 10:30:00,68.9,69.0,68.71,68.75,38039.0,63.9262,64.019,63.7499,63.787,38039.0
2021-04-19 11:00:00,68.76,68.86,68.55,68.79,31977.0,63.7963,63.8891,63.6015,63.8241,31977.0
2021-04-19 11:30:00,68.81,68.91,68.74,68.78,33775.0,63.8427,63.9355,63.7778,63.8149,33775.0
2021-04-19 12:00:00,68.79,68.93,68.72,68.9,33973.0,63.8241,63.954,63.7592,63.9262,33973.0
2021-04-19 12:30:00,68.9,68.92,68.64,68.69,28169.0,63.9262,63.9448,63.685,63.7314,28169.0
2021-04-19 13:00:00,68.67,68.82,68.65,68.68,22822.0,63.7128,63.852,63.6943,63.7221,22822.0
2021-04-19 13:30:00,68.66,68.74,68.56,68.6,21404.0,63.7035,63.7778,63.6107,63.6479,21404.0
2021-04-19 14:00:00,68.6,68.67,68.52,68.56,26958.0,63.6479,63.7128,63.5736,63.6107,26958.0
2021-04-19 14:30:00,68.59,68.69,68.52,68.62,24561.0,63.6386,63.7314,63.5736,63.6664,24561.0
2021-04-19 15:00:00,68.61,68.78,68.61,68.72,31389.0,63.6571,63.8149,63.6571,63.7592,31389.0
2021-04-19 15:30:00,68.73,68.74,68.44,68.62,136792.0,63.7685,63.7778,63.4994,63.6664,136792.0
2021-04-20 09:30:00,68.35,68.35,67.86,67.88,32577.0,63.4159,63.4159,62.9613,62.9798,32577.0
2021-04-20 10:00:00,67.96,68.0,67.73,67.81,40736.0,63.0541,63.0912,62.8407,62.9149,40736.0
2021-04-20 10:30:00,67.8,67.81,67.2,67.35,46031.0,62.9056,62.9149,62.3489,62.4881,46031.0
2021-04-20 11:00:00,67.36,67.38,66.81,67.01,57147.0,62.4974,62.5159,61.9871,62.1726,57147.0
2021-04-20 11:30:00,66.97,67.07,66.85,67.0,46613.0,62.1355,62.2283,62.0242,62.1634,46613.0
2021-04-20 12:00:00,67.0,67.05,66.66,66.69,46635.0,62.1634,62.2098,61.8479,61.8757,46635.0
2021-04-20 12:30:00,66.72,67.01,66.67,67.01,35904.0,61.9036,62.1726,61.8572,62.1726,35904.0
2021-04-20 13:00:00,67.0,67.11,66.89,66.95,52985.0,62.1634,62.2654,62.0613,62.117,52985.0
2021-04-20 13:30:00,66.92,66.97,66.8,66.96,27839.0,62.0891,62.1355,61.9778,62.1263,27839.0
2021-04-20 14:00:00,66.98,67.12,66.96,67.0,37844.0,62.1448,62.2747,62.1263,62.1634,37844.0
2021-04-20 14:30:00,66.99,66.99,66.72,66.8,40402.0,62.1541,62.1541,61.9036,61.9778,40402.0
2021-04-20 15:00:00,66.84,67.02,66.84,66.87,57471.0,62.0149,62.1819,62.0149,62.0427,57471.0
2021-04-20 15:30:00,66.88,67.01,66.78,66.78,179003.0,62.052,62.1726,61.9592,61.9592,179003.0
2021-04-21 09:30:00,66.63,67.16,66.47,67.0,15296.0,61.8201,62.3118,61.6716,62.1634,15296.0
2021-04-21 10:00:00,67.06,67.24,66.96,66.99,34189.0,62.219,62.386,62.1263,62.1541,34189.0
2021-04-21 10:30:00,67.02,67.17,66.95,67.09,56834.0,62.1819,62.3211,62.117,62.2469,56834.0
2021-04-21 11:00:00,67.09,67.13,66.47,66.58,88634.0,62.2469,62.284,61.6716,61.7737,88634.0
2021-04-21 11:30:00,66.55,66.93,66.45,66.9,61756.0,61.7458,62.0984,61.6531,62.0706,61756.0
2021-04-21 12:00:00,66.92,67.04,66.89,66.97,40030.0,62.0891,62.2005,62.0613,62.1355,40030.0
2021-04-21 12:30:00,66.98,67.1,66.97,67.04,83713.0,62.1448,62.2561,62.1355,62.2005,83713.0
2021-04-21 13:00:00,67.04,67.14,67.02,67.03,79998.0,62.2005,62.2933,62.1819,62.1912,79998.0
2021-04-21 13:30:00,67.06,67.08,66.93,67.04,63822.0,62.219,62.2376,62.0984,62.2005,63822.0
2021-04-21 14:00:00,67.04,67.1,66.97,67.05,65022.0,62.2005,62.2561,62.1355,62.2098,65022.0
2021-04-21 14:30:00,67.06,67.16,66.98,67.04,52239.0,62.219,62.3118,62.1448,62.2005,52239.0
2021-04-21 15:00:00,67.01,67.09,66.79,66.8,77734.0,62.1726,62.2469,61.9685,61.9778,77734.0
2021-04-21 15:30:00,66.79,67.09,66.79,67.04,214957.0,61.9685,62.2469,61.9685,62.2005,214957.0
2021-04-22 09:30:00,67.01,67.17,66.84,67.04,29340.0,62.1726,62.3211,62.0149,62.2005,29340.0
2021-04-22 10:00:00,67.01,67.17,66.94,67.05,36272.0,62.1726,62.3211,62.1077,62.2098,36272.0
2021-04-22 10:30:00,67.08,67.17,67.02,67.06,59637.0,62.2376,62.3211,62.1819,62.219,59637.0
2021-04-22 11:00:00,67.07,67.34,67.06,67.25,67899.0,62.2283,62.4788,62.219,62.3953,67899.0
2021-04-22 11:30:00,67.24,67.32,67.12,67.19,62166.0,62.386,62.4603,62.2747,62.3396,62166.0
2021-04-22 12:00:00,67.2,67.28,67.14,67.2,22020.0,62.3489,62.4232,62.2933,62.3489,22020.0
2021-04-22 12:30:00,67.17,67.24,67.17,67.2,45790.0,62.3211,62.386,62.3211,62.3489,45790.0
2021-04-22 13:00:00,67.2,67.21,66.75,67.03,79778.0,62.3489,62.3582,61.9314,62.1912,79778.0
2021-04-22 13:30:00,67.02,67.05,66.48,66.59,35803.0,62.1819,62.2098,61.6809,61.783,35803.0
2021-04-22 14:00:00,66.58,66.92,66.44,66.9,34048.0,61.7737,62.0891,61.6438,62.0706,34048.0
2021-04-22 14:30:00,66.9,66.95,66.81,66.9,24183.0,62.0706,62.117,61.9871,62.0706,24183.0
2021-04-22 15:00:00,66.91,66.97,66.66,66.77,52440.0,62.0799,62.1355,61.8479,61.95,52440.0
2021-04-22 15:30:00,66.78,66.86,66.68,66.73,94838.0,61.9592,62.0335,61.8665,61.9129,94838.0
2021-04-23 09:30:00,66.69,67.17,66.69,67.12,47167.0,61.8757,62.3211,61.8757,62.2747,47167.0
2021-04-23 10:00:00,67.12,67.17,66.92,67.08,42448.0,62.2747,62.3211,62.0891,62.2376,42448.0
2021-04-23 10:30:00,67.07,67.23,67.05,67.23,51783.0,62.2283,62.3768,62.2098,62.3768,51783.0
2021-04-23 11:00:00,67.23,67.31,67.04,67.12,63244.0,62.3768,62.451,62.2005,62.2747,63244.0
2021-04-23 11:30:00,67.13,67.18,66.97,67.05,47394.0,62.284,62.3304,62.1355,62.2098,47394.0
2021-04-23 12:00:00,67.05,67.21,66.97,67.09,78273.0,62.2098,62.3582,62.1355,62.2469,78273.0
2021-04-23 12:30:00,67.09,67.18,67.04,67.12,61979.0,62.2469,62.3304,62.2005,62.2747,61979.0
2021-04-23 13:00:00,67.15,67.15,67.09,67.13,28462.0,62.3025,62.3025,62.2469,62.284,28462.0
2021-04-23 13:30:00,67.14,67.19,67.06,67.1,41837.0,62.2933,62.3396,62.219,62.2561,41837.0
2021-04-23 14:00:00,67.08,67.1,67.0,67.05,25260.0,62.2376,62.2561,62.1634,62.2098,25260.0
2021-04-23 14:30:00,67.05,67.25,67.05,67.2,69902.0,62.2098,62.3953,62.2098,62.3489,69902.0
2021-04-23 15:00:00,67.2,67.45,67.16,67.44,42609.0,62.3489,62.5809,62.3118,62.5716,42609.0
2021-04-23 15:30:00,67.43,67.5,67.22,67.3,123216.0,62.5623,62.6273,62.3675,62.4417,123216.0
2021-04-26 09:30:00,67.55,68.27,67.36,68.05,36379.0,62.6737,63.3417,62.4974,63.1376,36379.0
2021-04-26 10:00:00,68.09,68.24,67.9,67.95,17996.0,63.1747,63.3138,62.9984,63.0448,17996.0
2021-04-26 10:30:00,67.93,67.99,67.76,67.82,15597.0,63.0262,63.0819,62.8685,62.9242,15597.0
2021-04-26 11:00:00,67.84,67.92,67.76,67.84,34278.0,62.9427,63.0169,62.8685,62.9427,34278.0
2021-04-26 11:30:00,67.84,67.87,67.73,67.81,20218.0,62.9427,62.9706,62.8407,62.9149,20218.0
2021-04-26 12:00:00,67.79,67.82,67.6,67.63,14489.0,62.8963,62.9242,62.72,62.7479,14489.0
2021-04-26 12:30:00,67.63,67.7,67.58,67.61,12273.0,62.7479,62.8128,62.7015,62.7293,12273.0
2021-04-26 13:00:00,67.64,67.66,67.55,67.61,12851.0,62.7572,62.7757,62.6737,62.7293,12851.0
2021-04-26 13:30:00,67.59,67.71,67.51,67.67,29751.0,62.7108,62.8221,62.6365,62.785,29751.0
2021-04-26 14:00:00,67.69,67.71,67.59,67.64,14945.0,62.8036,62.8221,62.7108,62.7572,14945.0
2021-04-26 14:30:00,67.65,67.65,67.51,67.61,23972.0,62.7664,62.7664,62.6365,62.7293,23972.0
2021-04-26 15:00:00,67.62,67.72,67.53,67.54,24904.0,62.7386,62.8314,62.6551,62.6644,24904.0
2021-04-26 15:30:00,67.54,67.73,67.42,67.52,101019.0,62.6644,62.8407,62.553,62.6458,101019.0
2021-04-27 09:30:00,67.5,67.86,67.35,67.63,25652.0,62.6273,62.9613,62.4881,62.7479,25652.0
2021-04-27 10:00:00,67.61,67.73,67.48,67.6,25741.0,62.7293,62.8407,62.6087,62.72,25741.0
2021-04-27 10:30:00,67.63,67.74,67.45,67.61,21927.0,62.7479,62.8499,62.5809,62.7293,21927.0
2021-04-27 11:00:00,67.62,67.73,67.56,67.6,14744.0,62.7386,62.8407,62.6829,62.72,14744.0
2021-04-27 11:30:00,67.62,67.8,67.56,67.71,28489.0,62.7386,62.9056,62.6829,62.8221,28489.0
2021-04-27 12:00:00,67.71,67.79,67.64,67.66,23839.0,62.8221,62.8963,62.7572,62.7757,23839.0
2021-04-27 12:30:00,67.64,67.64,67.49,67.52,15851.0,62.7572,62.7572,62.618,62.6458,15851.0
2021-04-27 13:00:00,67.51,67.63,67.5,67.6,11600.0,62.6365,62.7479,62.6273,62.72,11600.0
2021-04-27 13:30:00,67.58,67.71,67.53,67.67,21204.0,62.7015,62.8221,62.6551,62.785,21204.0
2021-04-27 14:00:00,67.64,67.69,67.58,67.62,16872.0,62.7572,62.8036,62.7015,62.7386,16872.0
2021-04-27 14:30:00,67.64,67.77,67.61,67.69,22968.0,62.7572,62.8778,62.7293,62.8036,22968.0
2021-04-27 15:00:00,67.69,67.8,67.56,67.79,60653.0,62.8036,62.9056,62.6829,62.8963,60653.0
2021-04-27 15:30:00,67.78,67.9,67.73,67.89,139151.0,62.8871,62.9984,62.8407,62.9891,139151.0
2021-04-28 09:30:00,68.23,68.51,68.01,68.1,19626.0,63.3046,63.5644,63.1005,63.184,19626.0
2021-04-28 10:00:00,68.16,68.34,68.04,68.27,14524.0,63.2396,63.4066,63.1283,63.3417,14524.0
2021-04-28 10:30:00,68.26,68.54,68.26,68.46,20780.0,63.3324,63.5922,63.3324,63.518,20780.0
2021-04-28 11:00:00,68.43,68.49,68.24,68.26,17508.0,63.4901,63.5458,63.3138,63.3324,17508.0
2021-04-28 11:30:00,68.25,68.37,68.21,68.26,20596.0,63.3231,63.4345,63.286,63.3324,20596.0
2021-04-28 12:00:00,68.21,68.29,68.16,68.2,20362.0,63.286,63.3602,63.2396,63.2767,20362.0
2021-04-28 12:30:00,68.2,68.2,68.03,68.11,25087.0,63.2767,63.2767,63.119,63.1932,25087.0
2021-04-28 13:00:00,68.13,68.18,68.06,68.16,24548.0,63.2118,63.2582,63.1468,63.2396,24548.0
2021-04-28 13:30:00,68.14,68.14,67.99,68.04,21699.0,63.2211,63.2211,63.0819,63.1283,21699.0
2021-04-28 14:00:00,68.04,68.16,67.99,68.14,22413.0,63.1283,63.2396,63.0819,63.2211,22413.0
2021-04-28 14:30:00,68.14,68.23,68.1,68.16,25948.0,63.2211,63.3046,63.184,63.2396,25948.0
2021-04-28 15:00:00,68.16,68.26,68.05,68.25,48809.0,63.2396,63.3324,63.1376,63.3231,48809.0
2021-04-28 15:30:00,68.25,68.29,68.08,68.1,145078.0,63.3231,63.3602,63.1654,63.184,145078.0
2021-04-29 09:30:00,68.74,69.18,68.48,68.79,60199.0,63.7778,64.186,63.5365,63.8241,60199.0
2021-04-29 10:00:00,68.78,69.12,68.74,68.98,53842.0,63.8149,64.1303,63.7778,64.0004,53842.0
2021-04-29 10:30:00,69.01,69.01,68.46,68.58,13561.0,64.0283,64.0283,63.518,63.6293,13561.0
2021-04-29 11:00:00,68.55,68.8,68.54,68.68,15573.0,63.6015,63.8334,63.5922,63.7221,15573.0
2021-04-29 11:30:00,68.67,68.67,68.48,68.63,11148.0,63.7128,63.7128,63.5365,63.6757,11148.0
2021-04-29 12:00:00,68.57,68.57,68.39,68.41,10743.0,63.62,63.62,63.453,63.4716,10743.0
2021-04-29 12:30:00,68.45,68.58,68.42,68.56,10099.0,63.5087,63.6293,63.4809,63.6107,10099.0
2021-04-29 13:00:00,68.56,68.59,68.49,68.57,7649.0,63.6107,63.6386,63.5458,63.62,7649.0
2021-04-29 13:30:00,68.57,68.66,68.53,68.61,11495.0,63.62,63.7035,63.5829,63.6571,11495.0
2021-04-29 14:00:00,68.61,68.78,68.61,68.74,13001.0,63.6571,63.8149,63.6571,63.7778,13001.0
2021-04-29 14:30:00,68.75,68.97,68.75,68.87,14832.0,63.787,63.9912,63.787,63.8984,14832.0
2021-04-29 15:00:00,68.89,69.02,68.87,68.89,22000.0,63.9169,64.0375,63.8984,63.9169,22000.0
2021-04-29 15:30:00,68.9,69.03,68.88,69.03,94002.0,63.9262,64.0468,63.9076,64.0468,94002.0
2021-04-30 09:30:00,68.63,69.01,68.48,68.95,25874.0,63.6757,64.0283,63.5365,63.9726,25874.0
2021-04-30 10:00:00,68.95,69.02,68.64,68.7,15884.0,63.9726,64.0375,63.685,63.7406,15884.0
2021-04-30 10:30:00,68.63,68.65,68.31,68.46,16943.0,63.6757,63.6943,63.3788,63.518,16943.0
2021-04-30 11:00:00,68.48,68.56,68.42,68.49,27828.0,63.5365,63.6107,63.4809,63.5458,27828.0
2021-04-30 11:30:00,68.47,68.52,68.42,68.52,17451.0,63.5272,63.5736,63.4809,63.5736,17451.0
2021-04-30 12:00:00,68.53,68.55,68.44,68.53,11247.0,63.5829,63.6015,63.4994,63.5829,11247.0
2021-04-30 12:30:00,68.51,68.54,68.44,68.46,18498.0,63.5644,63.5922,63.4994,63.518,18498.0
2021-04-30 13:00:00,68.46,68.48,68.36,68.44,17917.0,63.518,63.5365,63.4252,63.4994,17917.0
2021-04-30 13:30:00,68.45,68.47,68.13,68.19,26450.0,63.5087,63.5272,63.2118,63.2675,26450.0
2021-04-30 14:00:00,68.24,68.24,68.13,68.18,28916.0,63.3138,63.3138,63.2118,63.2582,28916.0
2021-04-30 14:30:00,68.2,68.23,68.08,68.1,24306.0,63.2767,63.3046,63.1654,63.184,24306.0
2021-04-30 15:00:00,68.08,68.18,67.99,68.14,29639.0,63.1654,63.2582,63.0819,63.2211,29639.0
2021-04-30 15:30:00,68.16,68.16,67.81,67.82,176964.0,63.2396,63.2396,62.9149,62.9242,176964.0
2021-05-03 09:30:00,68.36,68.69,68.1,68.5,30958.0,63.4252,63.7314,63.184,63.5551,30958.0
2021-05-03 10:00:00,68.47,68.47,68.11,68.13,26184.0,63.5272,63.5272,63.1932,63.2118,26184.0
2021-05-03 10:30:00,68.2,68.61,68.18,68.61,35022.0,63.2767,63.6571,63.2582,63.6571,35022.0
2021-05-03 11:00:00,68.59,68.94,68.54,68.83,31711.0,63.6386,63.9633,63.5922,63.8613,31711.0
2021-05-03 11:30:00,68.82,68.99,68.77,68.93,15600.0,63.852,64.0097,63.8056,63.954,15600.0
2021-05-03 12:00:00,68.92,69.02,68.79,68.9,29872.0,63.9448,64.0375,63.8241,63.9262,29872.0
2021-05-03 12:30:00,68.9,69.15,68.84,69.15,73371.0,63.9262,64.1582,63.8705,64.1582,73371.0
2021-05-03 13:00:00,69.15,69.19,68.97,69.19,20279.0,64.1582,64.1953,63.9912,64.1953,20279.0
2021-05-03 13:30:00,69.2,69.22,69.0,69.2,45023.0,64.2045,64.2231,64.019,64.2045,45023.0
2021-05-03 14:00:00,69.21,69.3,69.11,69.11,29321.0,64.2138,64.2973,64.121,64.121,29321.0
2021-05-03 14:30:00,69.12,69.35,69.05,69.28,39065.0,64.1303,64.3437,64.0654,64.2788,39065.0
2021-05-03 15:00:00,69.27,69.27,69.02,69.05,30123.0,64.2695,64.2695,64.0375,64.0654,30123.0
2021-05-03 15:30:00,69.06,69.09,68.7,68.71,141623.0,64.0747,64.1025,63.7406,63.7499,141623.0
2021-05-04 09:30:00,68.54,68.97,68.34,68.35,22239.0,63.5922,63.9912,63.4066,63.4159,22239.0
2021-05-04 10:00:00,68.36,68.63,68.16,68.59,41471.0,63.4252,63.6757,63.2396,63.6386,41471.0
2021-05-04 10:30:00,68.52,68.72,68.41,68.51,16795.0,63.5736,63.7592,63.4716,63.5644,16795.0
2021-05-04 11:00:00,68.51,68.65,68.43,68.6,34301.0,63.5644,63.6943,63.4901,63.6479,34301.0
2021-05-04 11:30:00,68.63,68.82,68.6,68.66,30136.0,63.6757,63.852,63.6479,63.7035,30136.0
2021-05-04 12:00:00,68.64,69.03,68.63,69.03,32383.0,63.685,64.0468,63.6757,64.0468,32383.0
2021-05-04 12:30:00,69.0,69.03,68.94,68.97,16439.0,64.019,64.0468,63.9633,63.9912,16439.0
2021-05-04 13:00:00,68.94,69.0,68.79,68.97,15812.0,63.9633,64.019,63.8241,63.9912,15812.0
2021-05-04 13:30:00,68.97,69.03,68.92,69.02,14006.0,63.9912,64.0468,63.9448,64.0375,14006.0
2021-05-04 14:00:00,69.03,69.14,68.9,69.09,18841.0,64.0468,64.1489,63.9262,64.1025,18841.0
2021-05-04 14:30:00,69.08,69.1,68.9,68.91,17331.0,64.0932,64.1118,63.9262,63.9355,17331.0
2021-05-04 15:00:00,68.88,68.95,68.75,68.88,50029.0,63.9076,63.9726,63.787,63.9076,50029.0
2021-05-04 15:30:00,68.86,68.93,68.56,68.66,146200.0,63.8891,63.954,63.6107,63.7035,146200.0
2021-05-05 09:30:00,68.81,69.13,68.43,68.96,22784.0,63.8427,64.1396,63.4901,63.9819,22784.0
2021-05-05 10:00:00,68.96,68.96,68.71,68.8,14154.0,63.9819,63.9819,63.7499,63.8334,14154.0
2021-05-05 10:30:00,68.82,69.18,68.75,69.1,18893.0,63.852,64.186,63.787,64.1118,18893.0
2021-05-05 11:00:00,69.13,69.39,69.13,69.37,14045.0,64.1396,64.3808,64.1396,64.3623,14045.0
2021-05-05 11:30:00,69.42,69.59,69.4,69.52,13474.0,64.4087,64.5664,64.3901,64.5014,13474.0
2021-05-05 12:00:00,69.52,69.6,69.32,69.43,27784.0,64.5014,64.5757,64.3159,64.4179,27784.0
2021-05-05 12:30:00,69.44,69.51,69.3,69.35,16787.0,64.4272,64.4922,64.2973,64.3437,16787.0
2021-05-05 13:00:00,69.32,69.53,69.32,69.5,30057.0,64.3159,64.5107,64.3159,64.4829,30057.0
2021-05-05 13:30:00,69.48,69.63,69.48,69.58,43895.0,64.4643,64.6035,64.4643,64.5571,43895.0
2021-05-05 14:00:00,69.62,69.87,69.6,69.84,64989.0,64.5942,64.8262,64.5757,64.7983,64989.0
2021-05-05 14:30:00,69.84,70.02,69.78,69.99,54416.0,64.7983,64.9654,64.7427,64.9375,54416.0
2021-05-05 15:00:00,70.0,70.03,69.87,69.92,42932.0,64.9468,64.9746,64.8262,64.8726,42932.0
2021-05-05 15:30:00,69.92,70.05,69.84,70.03,184902.0,64.8726,64.9932,64.7983,64.9746,184902.0
2021-05-06 09:30:00,70.28,70.68,69.94,69.94,34851.0,65.2066,65.5777,64.8911,64.8911,34851.0
2021-05-06 10:00:00,69.88,69.91,69.2,69.32,45243.0,64.8355,64.8633,64.2045,64.3159,45243.0
2021-05-06 10:30:00,69.31,69.39,69.07,69.39,57614.0,64.3066,64.3808,64.0839,64.3808,57614.0
2021-05-06 11:00:00,69.39,69.44,69.18,69.36,15343.0,64.3808,64.4272,64.186,64.353,15343.0
2021-05-06 11:30:00,69.36,69.61,69.35,69.56,16996.0,64.353,64.585,64.3437,64.5386,16996.0
2021-05-06 12:00:00,69.54,69.56,69.42,69.52,18489.0,64.52,64.5386,64.4087,64.5014,18489.0
2021-05-06 12:30:00,69.53,69.53,69.15,69.15,29996.0,64.5107,64.5107,64.1582,64.1582,29996.0
2021-05-06 13:00:00,69.15,69.46,69.14,69.36,20409.0,64.1582,64.4458,64.1489,64.353,20409.0
2021-05-06 13:30:00,69.38,69.52,69.34,69.38,12797.0,64.3716,64.5014,64.3344,64.3716,12797.0
2021-05-06 14:00:00,69.39,69.46,69.22,69.26,14025.0,64.3808,64.4458,64.2231,64.2602,14025.0
2021-05-06 14:30:00,69.26,69.4,69.14,69.36,16180.0,64.2602,64.3901,64.1489,64.353,16180.0
2021-05-06 15:00:00,69.36,69.57,69.36,69.53,22402.0,64.353,64.5478,64.353,64.5107,22402.0
2021-05-06 15:30:00,69.53,69.75,69.5,69.72,143116.0,64.5107,64.7148,64.4829,64.687,143116.0
2021-05-07 09:30:00,69.08,69.89,68.78,69.68,31803.0,64.0932,64.8447,63.8149,64.6499,31803.0
2021-05-07 10:00:00,69.74,69.96,69.73,69.83,19049.0,64.7056,64.9097,64.6963,64.7891,19049.0
2021-05-07 10:30:00,69.85,69.99,69.78,69.88,17679.0,64.8076,64.9375,64.7427,64.8355,17679.0
2021-05-07 11:00:00,69.87,69.87,69.6,69.63,12581.0,64.8262,64.8262,64.5757,64.6035,12581.0
2021-05-07 11:30:00,69.62,69.76,69.6,69.6,13458.0,64.5942,64.7241,64.5757,64.5757,13458.0
2021-05-07 12:00:00,69.6,69.89,69.6,69.89,10034.0,64.5757,64.8447,64.5757,64.8447,10034.0
2021-05-07 12:30:00,69.9,69.97,69.79,69.8,13388.0,64.854,64.919,64.752,64.7612,13388.0
2021-05-07 13:00:00,69.83,69.89,69.8,69.85,9129.0,64.7891,64.8447,64.7612,64.8076,9129.0
2021-05-07 13:30:00,69.84,69.94,69.84,69.86,16987.0,64.7983,64.8911,64.7983,64.8169,16987.0
2021-05-07 14:00:00,69.84,69.94,69.78,69.94,24279.0,64.7983,64.8911,64.7427,64.8911,24279.0
2021-05-07 14:30:00,69.91,69.96,69.71,69.76,13476.0,64.8633,64.9097,64.6777,64.7241,13476.0
2021-05-07 15:00:00,69.74,69.98,69.72,69.98,27298.0,64.7056,64.9282,64.687,64.9282,27298.0
2021-05-07 15:30:00,69.99,70.05,69.86,70.04,122018.0,64.9375,64.9932,64.8169,64.9839,122018.0
2021-05-10 09:30:00,70.67,70.67,69.85,70.19,40655.0,65.5684,65.5684,64.8076,65.1231,40655.0
2021-05-10 10:00:00,70.22,70.45,69.89,69.95,81390.0,65.1509,65.3643,64.8447,64.9004,81390.0
2021-05-10 10:30:00,69.96,69.96,69.48,69.63,67586.0,64.9097,64.9097,64.4643,64.6035,67586.0
2021-05-10 11:00:00,69.65,69.89,69.6,69.76,48587.0,64.6221,64.8447,64.5757,64.7241,48587.0
2021-05-10 11:30:00,69.83,69.89,69.65,69.83,48083.0,64.7891,64.8447,64.6221,64.7891,48083.0
2021-05-10 12:00:00,69.86,69.86,69.49,69.64,27179.0,64.8169,64.8169,64.4736,64.6128,27179.0
2021-05-10 12:30:00,69.65,69.83,69.64,69.65,28761.0,64.6221,64.7891,64.6128,64.6221,28761.0
2021-05-10 13:00:00,69.66,69.66,69.5,69.51,21765.0,64.6313,64.6313,64.4829,64.4922,21765.0
2021-05-10 13:30:00,69.48,69.6,69.4,69.55,33344.0,64.4643,64.5757,64.3901,64.5293,33344.0
2021-05-10 14:00:00,69.6,69.7,69.36,69.46,24130.0,64.5757,64.6685,64.353,64.4458,24130.0
2021-05-10 14:30:00,69.44,69.46,69.06,69.11,40113.0,64.4272,64.4458,64.0747,64.121,40113.0
2021-05-10 15:00:00,69.13,69.22,68.94,69.03,44651.0,64.1396,64.2231,63.9633,64.0468,44651.0
2021-05-10 15:30:00,69.01,69.07,68.34,68.56,251214.0,64.0283,64.0839,63.4066,63.6107,251214.0
2021-05-11 09:30:00,67.79,67.95,67.1,67.88,66693.0,62.8963,63.0448,62.2561,62.9798,66693.0
2021-05-11 10:00:00,67.88,68.14,66.73,67.0,97747.0,62.9798,63.2211,61.9129,62.1634,97747.0
2021-05-11 10:30:00,66.9,67.01,66.43,66.55,55554.0,62.0706,62.1726,61.6345,61.7458,55554.0
2021-05-11 11:00:00,66.52,67.67,66.37,67.65,80813.0,61.718,62.785,61.5788,62.7664,80813.0
2021-05-11 11:30:00,67.62,67.74,67.47,67.62,54006.0,62.7386,62.8499,62.5994,62.7386,54006.0
2021-05-11 12:00:00,67.62,67.68,67.33,67.33,81686.0,62.7386,62.7943,62.4695,62.4695,81686.0
2021-05-11 12:30:00,67.33,67.39,66.78,66.82,44364.0,62.4695,62.5252,61.9592,61.9964,44364.0
2021-05-11 13:00:00,66.82,67.29,66.69,67.29,44521.0,61.9964,62.4324,61.8757,62.4324,44521.0
2021-05-11 13:30:00,67.33,67.42,67.14,67.36,75157.0,62.4695,62.553,62.2933,62.4974,75157.0
2021-05-11 14:00:00,67.39,67.54,67.21,67.39,70366.0,62.5252,62.6644,62.3582,62.5252,70366.0
2021-05-11 14:30:00,67.37,67.37,66.95,67.09,43463.0,62.5067,62.5067,62.117,62.2469,43463.0
2021-05-11 15:00:00,67.17,67.27,66.97,67.17,52437.0,62.3211,62.4139,62.1355,62.3211,52437.0
2021-05-11 15:30:00,67.16,67.21,66.77,67.08,196928.0,62.3118,62.3582,61.95,62.2376,196928.0
2021-05-12 09:30:00,67.55,67.84,66.55,66.87,51986.0,62.6737,62.9427,61.7458,62.0427,51986.0
2021-05-12 10:00:00,66.92,67.45,66.85,67.11,54191.0,62.0891,62.5809,62.0242,62.2654,54191.0
2021-05-12 10:30:00,67.08,67.08,66.64,66.76,33826.0,62.2376,62.2376,61.8294,61.9407,33826.0
2021-05-12 11:00:00,66.78,66.94,66.64,66.75,28064.0,61.9592,62.1077,61.8294,61.9314,28064.0
2021-05-12 11:30:00,66.73,66.76,66.17,66.29,41705.0,61.9129,61.9407,61.3933,61.5046,41705.0
2021-05-12 12:00:00,66.26,66.34,66.06,66.17,35363.0,61.4768,61.551,61.2912,61.3933,35363.0
2021-05-12 12:30:00,66.15,66.26,65.88,66.12,61204.0,61.3747,61.4768,61.1242,61.3469,61204.0
2021-05-12 13:00:00,66.1,66.55,66.08,66.38,68353.0,61.3283,61.7458,61.3098,61.5881,68353.0
2021-05-12 13:30:00,66.39,66.5,66.3,66.46,60481.0,61.5974,61.6995,61.5139,61.6623,60481.0
2021-05-12 14:00:00,66.5,66.58,65.86,65.87,90153.0,61.6995,61.7737,61.1057,61.1149,90153.0
2021-05-12 14:30:00,65.86,66.1,65.64,65.79,108728.0,61.1057,61.3283,60.9015,61.0407,108728.0
2021-05-12 15:00:00,65.78,65.79,64.95,65.09,171653.0,61.0314,61.0407,60.2613,60.3912,171653.0
2021-05-12 15:30:00,65.09,65.28,64.84,65.21,411573.0,60.3912,60.5675,60.1593,60.5026,411573.0
2021-05-13 09:30:00,65.08,66.4,65.08,66.4,68276.0,60.382,61.6067,60.382,61.6067,68276.0
2021-05-13 10:00:00,66.38,66.68,66.18,66.55,109800.0,61.5881,61.8665,61.4026,61.7458,109800.0
2021-05-13 10:30:00,66.56,66.73,66.4,66.7,42049.0,61.7551,61.9129,61.6067,61.885,42049.0
2021-05-13 11:00:00,66.72,66.74,66.4,66.44,28490.0,61.9036,61.9221,61.6067,61.6438,28490.0
2021-05-13 11:30:00,66.46,66.97,66.45,66.78,39896.0,61.6623,62.1355,61.6531,61.9592,39896.0
2021-05-13 12:00:00,66.78,67.2,66.78,67.0,32871.0,61.9592,62.3489,61.9592,62.1634,32871.0
2021-05-13 12:30:00,67.0,67.09,66.81,66.88,37070.0,62.1634,62.2469,61.9871,62.052,37070.0
2021-05-13 13:00:00,66.92,67.07,66.77,66.84,30475.0,62.0891,62.2283,61.95,62.0149,30475.0
2021-05-13 13:30:00,66.84,66.88,66.52,66.77,34934.0,62.0149,62.052,61.718,61.95,34934.0
2021-05-13 14:00:00,66.76,67.31,66.76,67.26,50306.0,61.9407,62.451,61.9407,62.4046,50306.0
2021-05-13 14:30:00,67.27,67.5,67.25,67.4,103535.0,62.4139,62.6273,62.3953,62.5345,103535.0
2021-05-13 15:00:00,67.38,67.64,67.37,67.6,72052.0,62.5159,62.7572,62.5067,62.72,72052.0
2021-05-13 15:30:00,67.63,67.95,67.52,67.57,249941.0,62.7479,63.0448,62.6458,62.6922,249941.0
2021-05-14 09:30:00,67.83,68.64,67.35,68.64,52383.0,62.9334,63.685,62.4881,63.685,52383.0
2021-05-14 10:00:00,68.63,68.69,68.1,68.2,42469.0,63.6757,63.7314,63.184,63.2767,42469.0
2021-05-14 10:30:00,68.25,68.54,68.21,68.46,18071.0,63.3231,63.5922,63.286,63.518,18071.0
2021-05-14 11:00:00,68.43,68.43,68.13,68.4,22130.0,63.4901,63.4901,63.2118,63.4623,22130.0
2021-05-14 11:30:00,68.39,68.45,68.33,68.42,16749.0,63.453,63.5087,63.3974,63.4809,16749.0
2021-05-14 12:00:00,68.42,68.49,68.32,68.41,13751.0,63.4809,63.5458,63.3881,63.4716,13751.0
2021-05-14 12:30:00,68.42,68.48,68.34,68.46,14680.0,63.4809,63.5365,63.4066,63.518,14680.0
2021-05-14 13:00:00,68.46,68.69,68.46,68.67,32308.0,63.518,63.7314,63.518,63.7128,32308.0
2021-05-14 13:30:00,68.69,68.75,68.63,68.67,20686.0,63.7314,63.787,63.6757,63.7128,20686.0
2021-05-14 14:00:00,68.67,68.94,68.63,68.88,36581.0,63.7128,63.9633,63.6757,63.9076,36581.0
2021-05-14 14:30:00,68.88,68.89,68.67,68.72,38002.0,63.9076,63.9169,63.7128,63.7592,38002.0
2021-05-14 15:00:00,68.71,68.87,68.63,68.75,42068.0,63.7499,63.8984,63.6757,63.787,42068.0
2021-05-14 15:30:00,68.75,68.86,68.56,68.7,169485.0,63.787,63.8891,63.6107,63.7406,169485.0
2021-05-17 09:30:00,68.48,68.69,67.93,68.1,28011.0,63.5365,63.7314,63.0262,63.184,28011.0
2021-05-17 10:00:00,68.1,68.48,67.99,68.02,49965.0,63.184,63.5365,63.0819,63.1097,49965.0
2021-05-17 10:30:00,68.02,68.62,67.99,68.53,118053.0,63.1097,63.6664,63.0819,63.5829,118053.0
2021-05-17 11:00:00,68.52,68.61,68.29,68.56,28846.0,63.5736,63.6571,63.3602,63.6107,28846.0
2021-05-17 11:30:00,68.57,68.7,68.5,68.65,37896.0,63.62,63.7406,63.5551,63.6943,37896.0
2021-05-17 12:00:00,68.64,68.7,68.56,68.7,33321.0,63.685,63.7406,63.6107,63.7406,33321.0
2021-05-17 12:30:00,68.69,68.82,68.64,68.76,21828.0,63.7314,63.852,63.685,63.7963,21828.0
2021-05-17 13:00:00,68.76,68.79,68.6,68.6,12223.0,63.7963,63.8241,63.6479,63.6479,12223.0
2021-05-17 13:30:00,68.6,68.74,68.54,68.68,15913.0,63.6479,63.7778,63.5922,63.7221,15913.0
2021-05-17 14:00:00,68.68,68.77,68.66,68.68,15935.0,63.7221,63.8056,63.7035,63.7221,15935.0
2021-05-17 14:30:00,68.68,68.76,68.6,68.75,30537.0,63.7221,63.7963,63.6479,63.787,30537.0
2021-05-17 15:00:00,68.75,68.75,68.6,68.67,16587.0,63.787,63.787,63.6479,63.7128,16587.0
2021-05-17 15:30:00,68.68,68.7,68.54,68.55,82195.0,63.7221,63.7406,63.5922,63.6015,82195.0
2021-05-18 09:30:00,68.35,68.53,68.18,68.48,39604.0,63.4159,63.5829,63.2582,63.5365,39604.0
2021-05-18 10:00:00,68.42,68.47,68.06,68.17,37813.0,63.4809,63.5272,63.1468,63.2489,37813.0
2021-05-18 10:30:00,68.2,68.22,67.95,68.01,40988.0,63.2767,63.2953,63.0448,63.1005,40988.0
2021-05-18 11:00:00,67.96,68.09,67.76,67.98,41882.0,63.0541,63.1747,62.8685,63.0726,41882.0
2021-05-18 11:30:00,67.98,68.0,67.67,67.76,33414.0,63.0726,63.0912,62.785,62.8685,33414.0
2021-05-18 12:00:00,67.74,67.89,67.53,67.87,84730.0,62.8499,62.9891,62.6551,62.9706,84730.0
2021-05-18 12:30:00,67.88,67.93,67.77,67.8,21220.0,62.9798,63.0262,62.8778,62.9056,21220.0
2021-05-18 13:00:00,67.78,67.81,67.72,67.77,19205.0,62.8871,62.9149,62.8314,62.8778,19205.0
2021-05-18 13:30:00,67.77,67.77,67.64,67.65,23818.0,62.8778,62.8778,62.7572,62.7664,23818.0
2021-05-18 14:00:00,67.65,67.68,67.45,67.56,25776.0,62.7664,62.7943,62.5809,62.6829,25776.0
2021-05-18 14:30:00,67.58,67.66,67.41,67.63,30145.0,62.7015,62.7757,62.5438,62.7479,30145.0
2021-05-18 15:00:00,67.61,67.71,67.51,67.61,47563.0,62.7293,62.8221,62.6365,62.7293,47563.0
2021-05-18 15:30:00,67.59,67.61,67.01,67.03,264254.0,62.7108,62.7293,62.1726,62.1912,264254.0
2021-05-19 09:30:00,66.01,66.35,65.47,65.78,66557.0,61.2448,61.5603,60.7438,61.0314,66557.0
2021-05-19 10:00:00,65.82,65.98,65.2,65.48,40326.0,61.0685,61.217,60.4933,60.7531,40326.0
2021-05-19 10:30:00,65.48,65.49,64.97,65.47,84013.0,60.7531,60.7624,60.2799,60.7438,84013.0
2021-05-19 11:00:00,65.46,65.61,65.36,65.57,55680.0,60.7345,60.8737,60.6418,60.8366,55680.0
2021-05-19 11:30:00,65.59,65.77,65.4,65.73,43533.0,60.8551,61.0222,60.6789,60.985,43533.0
2021-05-19 12:00:00,65.72,65.73,65.57,65.65,25807.0,60.9758,60.985,60.8366,60.9108,25807.0
2021-05-19 12:30:00,65.65,65.83,65.59,65.77,24826.0,60.9108,61.0778,60.8551,61.0222,24826.0
2021-05-19 13:00:00,65.76,66.09,65.72,66.03,56460.0,61.0129,61.3191,60.9758,61.2634,56460.0
2021-05-19 13:30:00,65.99,66.18,65.85,66.12,28461.0,61.2263,61.4026,61.0964,61.3469,28461.0
2021-05-19 14:00:00,66.11,66.2,65.61,65.89,38052.0,61.3376,61.4211,60.8737,61.1335,38052.0
2021-05-19 14:30:00,65.9,65.98,65.55,65.55,31704.0,61.1428,61.217,60.818,60.818,31704.0
2021-05-19 15:00:00,65.54,65.82,65.49,65.77,44646.0,60.8088,61.0685,60.7624,61.0222,44646.0
2021-05-19 15:30:00,65.75,65.79,65.5,65.75,196868.0,61.0036,61.0407,60.7716,61.0036,196868.0
2021-05-20 09:30:00,65.75,65.95,65.33,65.69,54427.0,61.0036,61.1892,60.6139,60.9479,54427.0
2021-05-20 10:00:00,65.72,65.97,65.53,65.94,35752.0,60.9758,61.2077,60.7995,61.1799,35752.0
2021-05-20 10:30:00,65.96,66.11,65.93,66.0,29032.0,61.1984,61.3376,61.1706,61.2356,29032.0
2021-05-20 11:00:00,66.04,66.22,66.0,66.08,35168.0,61.2727,61.4397,61.2356,61.3098,35168.0
2021-05-20 11:30:00,66.11,66.33,66.08,66.18,33726.0,61.3376,61.5417,61.3098,61.4026,33726.0
2021-05-20 12:00:00,66.14,66.2,65.82,65.83,26104.0,61.3654,61.4211,61.0685,61.0778,26104.0
2021-05-20 12:30:00,65.85,65.87,65.52,65.68,29048.0,61.0964,61.1149,60.7902,60.9387,29048.0
2021-05-20 13:00:00,65.68,65.97,65.65,65.93,18262.0,60.9387,61.2077,60.9108,61.1706,18262.0
2021-05-20 13:30:00,65.91,65.96,65.71,65.81,26348.0,61.152,61.1984,60.9665,61.0593,26348.0
2021-05-20 14:00:00,65.81,65.95,65.78,65.95,25317.0,61.0593,61.1892,61.0314,61.1892,25317.0
2021-05-20 14:30:00,66.01,66.04,65.91,65.94,34017.0,61.2448,61.2727,61.152,61.1799,34017.0
2021-05-20 15:00:00,65.93,66.14,65.88,66.14,31868.0,61.1706,61.3654,61.1242,61.3654,31868.0
2021-05-20 15:30:00,66.13,66.13,65.66,65.8,174007.0,61.3562,61.3562,60.9201,61.05,174007.0
2021-05-21 09:30:00,65.79,66.8,65.79,66.67,63335.0,61.0407,61.9778,61.0407,61.8572,63335.0
2021-05-21 10:00:00,66.75,66.81,66.51,66.51,41724.0,61.9314,61.9871,61.7087,61.7087,41724.0
2021-05-21 10:30:00,66.5,66.68,66.32,66.68,33821.0,61.6995,61.8665,61.5325,61.8665,33821.0
2021-05-21 11:00:00,66.71,66.77,66.41,66.45,51984.0,61.8943,61.95,61.616,61.6531,51984.0
2021-05-21 11:30:00,66.45,66.57,66.4,66.41,19526.0,61.6531,61.7644,61.6067,61.616,19526.0
2021-05-21 12:00:00,66.41,66.43,66.2,66.33,18709.0,61.616,61.6345,61.4211,61.5417,18709.0
2021-05-21 12:30:00,66.33,66.34,66.01,66.05,26036.0,61.5417,61.551,61.2448,61.2819,26036.0
2021-05-21 13:00:00,66.04,66.31,65.98,66.31,41499.0,61.2727,61.5232,61.217,61.5232,41499.0
2021-05-21 13:30:00,66.3,66.43,66.24,66.39,52817.0,61.5139,61.6345,61.4582,61.5974,52817.0
2021-05-21 14:00:00,66.39,66.52,66.32,66.32,27702.0,61.5974,61.718,61.5325,61.5325,27702.0
2021-05-21 14:30:00,66.36,66.44,66.3,66.42,33946.0,61.5696,61.6438,61.5139,61.6252,33946.0
2021-05-21 15:00:00,66.42,66.51,66.3,66.5,33362.0,61.6252,61.7087,61.5139,61.6995,33362.0
2021-05-21 15:30:00,66.5,66.62,66.36,66.49,167564.0,61.6995,61.8108,61.5696,61.6902,167564.0
2021-05-24 09:30:00,66.54,66.82,66.3,66.71,39675.0,61.7366,61.9964,61.5139,61.8943,39675.0
2021-05-24 10:00:00,66.71,66.77,66.45,66.53,23308.0,61.8943,61.95,61.6531,61.7273,23308.0
2021-05-24 10:30:00,66.49,66.64,66.4,66.4,24600.0,61.6902,61.8294,61.6067,61.6067,24600.0
2021-05-24 11:00:00,66.4,66.45,66.19,66.25,23503.0,61.6067,61.6531,61.4118,61.4675,23503.0
2021-05-24 11:30:00,66.25,66.39,66.11,66.15,32072.0,61.4675,61.5974,61.3376,61.3747,32072.0
2021-05-24 12:00:00,66.11,66.18,66.03,66.06,21643.0,61.3376,61.4026,61.2634,61.2912,21643.0
2021-05-24 12:30:00,66.06,66.25,66.06,66.07,22820.0,61.2912,61.4675,61.2912,61.3005,22820.0
2021-05-24 13:00:00,66.08,66.2,66.07,66.14,29075.0,61.3098,61.4211,61.3005,61.3654,29075.0
2021-05-24 13:30:00,66.15,66.22,66.11,66.17,24251.0,61.3747,61.4397,61.3376,61.3933,24251.0
2021-05-24 14:00:00,66.16,66.2,66.05,66.17,24391.0,61.384,61.4211,61.2819,61.3933,24391.0
2021-05-24 14:30:00,66.18,66.36,66.18,66.33,27641.0,61.4026,61.5696,61.4026,61.5417,27641.0
2021-05-24 15:00:00,66.33,66.57,66.32,66.52,53083.0,61.5417,61.7644,61.5325,61.718,53083.0
2021-05-24 15:30:00,66.52,66.57,66.23,66.33,129295.0,61.718,61.7644,61.4489,61.5417,129295.0
2021-05-25 09:30:00,66.38,66.6,65.95,66.06,47056.0,61.7456,61.9502,61.3456,61.4479,47056.0
2021-05-25 10:00:00,66.08,66.08,65.62,65.63,61087.0,61.4665,61.4665,61.0387,61.048,61087.0
2021-05-25 10:30:00,65.65,65.83,65.57,65.8,42931.0,61.0666,61.234,60.9921,61.2061,42931.0
2021-05-25 11:00:00,65.79,65.87,65.54,65.54,56272.0,61.1968,61.2712,60.9642,60.9642,56272.0
2021-05-25 11:30:00,65.54,65.74,65.46,65.74,46452.0,60.9642,61.1503,60.8898,61.1503,46452.0
2021-05-25 12:00:00,65.76,65.9,65.76,65.84,47716.0,61.1689,61.2991,61.1689,61.2433,47716.0
2021-05-25 12:30:00,65.84,65.9,65.76,65.88,33819.0,61.2433,61.2991,61.1689,61.2805,33819.0
2021-05-25 13:00:00,65.88,65.91,65.77,65.8,39044.0,61.2805,61.3084,61.1782,61.2061,39044.0
2021-05-25 13:30:00,65.81,65.85,65.66,65.7,42569.0,61.2154,61.2526,61.0759,61.1131,42569.0
2021-05-25 14:00:00,65.69,65.69,65.31,65.41,43292.0,61.1038,61.1038,60.7503,60.8433,43292.0
2021-05-25 14:30:00,65.41,65.43,64.99,65.02,81404.0,60.8433,60.8619,60.4526,60.4805,81404.0
2021-05-25 15:00:00,65.0,65.0,64.73,64.81,92088.0,60.4619,60.4619,60.2108,60.2852,92088.0
2021-05-25 15:30:00,64.8,65.0,64.52,64.52,360486.0,60.2759,60.4619,60.0155,60.0155,360486.0
2021-05-26 09:30:00,64.59,64.92,64.34,64.4,46464.0,60.0806,60.3875,59.848,59.9038,46464.0
2021-05-26 10:00:00,64.42,64.97,64.37,64.91,106351.0,59.9224,60.434,59.8759,60.3782,106351.0
2021-05-26 10:30:00,64.92,65.0,64.65,64.7,100288.0,60.3875,60.4619,60.1364,60.1829,100288.0
2021-05-26 11:00:00,64.7,64.85,64.57,64.7,75638.0,60.1829,60.3224,60.062,60.1829,75638.0
2021-05-26 11:30:00,64.7,64.83,64.66,64.8,62160.0,60.1829,60.3038,60.1457,60.2759,62160.0
2021-05-26 12:00:00,64.81,65.14,64.8,65.12,58091.0,60.2852,60.5922,60.2759,60.5736,58091.0
2021-05-26 12:30:00,65.14,65.19,65.03,65.07,43336.0,60.5922,60.6387,60.4898,60.5271,43336.0
2021-05-26 13:00:00,65.08,65.22,65.01,65.21,34076.0,60.5364,60.6666,60.4712,60.6573,34076.0
2021-05-26 13:30:00,65.2,65.22,64.85,64.94,25050.0,60.648,60.6666,60.3224,60.4061,25050.0
2021-05-26 14:00:00,64.94,65.03,64.9,65.03,19169.0,60.4061,60.4898,60.3689,60.4898,19169.0
2021-05-26 14:30:00,65.05,65.06,64.89,64.92,23552.0,60.5085,60.5178,60.3596,60.3875,23552.0
2021-05-26 15:00:00,64.92,64.93,64.78,64.81,59518.0,60.3875,60.3968,60.2573,60.2852,59518.0
2021-05-26 15:30:00,64.8,64.85,64.71,64.75,235018.0,60.2759,60.3224,60.1922,60.2294,235018.0
2021-05-27 09:30:00,65.36,65.65,65.12,65.32,54058.0,60.7968,61.0666,60.5736,60.7596,54058.0
2021-05-27 10:00:00,65.31,65.38,65.12,65.17,42175.0,60.7503,60.8154,60.5736,60.6201,42175.0
2021-05-27 10:30:00,65.15,65.31,65.06,65.14,75285.0,60.6015,60.7503,60.5178,60.5922,75285.0
2021-05-27 11:00:00,65.16,65.22,65.08,65.1,55686.0,60.6108,60.6666,60.5364,60.555,55686.0
2021-05-27 11:30:00,65.05,65.11,64.92,65.07,26476.0,60.5085,60.5643,60.3875,60.5271,26476.0
2021-05-27 12:00:00,65.08,65.08,64.95,64.95,25041.0,60.5364,60.5364,60.4154,60.4154,25041.0
2021-05-27 12:30:00,64.96,65.12,64.94,65.11,42581.0,60.4247,60.5736,60.4061,60.5643,42581.0
2021-05-27 13:00:00,65.1,65.16,64.84,64.86,30587.0,60.555,60.6108,60.3131,60.3317,30587.0
2021-05-27 13:30:00,64.85,64.87,64.69,64.81,44396.0,60.3224,60.341,60.1736,60.2852,44396.0
2021-05-27 14:00:00,64.8,64.94,64.76,64.93,55015.0,60.2759,60.4061,60.2387,60.3968,55015.0
2021-05-27 14:30:00,64.92,64.94,64.82,64.9,43535.0,60.3875,60.4061,60.2945,60.3689,43535.0
2021-05-27 15:00:00,64.91,65.05,64.87,65.0,53777.0,60.3782,60.5085,60.341,60.4619,53777.0
2021-05-27 15:30:00,65.0,65.35,64.97,65.19,240732.0,60.4619,60.7875,60.434,60.6387,240732.0
2021-05-28 09:30:00,65.37,65.45,64.86,65.26,63397.0,60.8061,60.8805,60.3317,60.7038,63397.0
2021-05-28 10:00:00,65.3,65.3,64.73,64.82,31722.0,60.741,60.741,60.2108,60.2945,31722.0
2021-05-28 10:30:00,64.81,65.05,64.81,65.01,28148.0,60.2852,60.5085,60.2852,60.4712,28148.0
2021-05-28 11:00:00,65.04,65.28,65.03,65.27,26263.0,60.4992,60.7224,60.4898,60.7131,26263.0
2021-05-28 11:30:00,65.28,65.39,65.2,65.22,36941.0,60.7224,60.8247,60.648,60.6666,36941.0
2021-05-28 12:00:00,65.2,65.45,65.19,65.41,30179.0,60.648,60.8805,60.6387,60.8433,30179.0
2021-05-28 12:30:00,65.41,65.42,65.35,65.37,15597.0,60.8433,60.8526,60.7875,60.8061,15597.0
2021-05-28 13:00:00,65.33,65.54,65.31,65.53,15688.0,60.7689,60.9642,60.7503,60.9549,15688.0
2021-05-28 13:30:00,65.54,65.64,65.51,65.6,16738.0,60.9642,61.0573,60.9363,61.0201,16738.0
2021-05-28 14:00:00,65.63,65.67,65.55,65.6,21389.0,61.048,61.0852,60.9735,61.0201,21389.0
2021-05-28 14:30:00,65.6,65.67,65.53,65.62,23731.0,61.0201,61.0852,60.9549,61.0387,23731.0
2021-05-28 15:00:00,65.62,65.72,65.62,65.68,31754.0,61.0387,61.1317,61.0387,61.0945,31754.0
2021-05-28 15:30:00,65.63,65.7,65.5,65.55,105816.0,61.048,61.1131,60.927,60.9735,105816.0
2021-06-01 09:30:00,66.18,66.72,66.09,66.47,53404.0,61.5596,62.0619,61.4758,61.8293,53404.0
2021-06-01 10:00:00,66.46,66.77,66.26,66.28,44019.0,61.82,62.1084,61.634,61.6526,44019.0
2021-06-01 10:30:00,66.32,66.44,66.19,66.3,26642.0,61.6898,61.8014,61.5689,61.6712,26642.0
2021-06-01 11:00:00,66.34,66.44,66.27,66.38,25264.0,61.7084,61.8014,61.6433,61.7456,25264.0
2021-06-01 11:30:00,66.31,66.43,66.22,66.31,69015.0,61.6805,61.7921,61.5968,61.6805,69015.0
2021-06-01 12:00:00,66.31,66.32,66.11,66.13,29103.0,61.6805,61.6898,61.4944,61.5131,29103.0
2021-06-01 12:30:00,66.13,66.19,65.96,65.98,16998.0,61.5131,61.5689,61.3549,61.3735,16998.0
2021-06-01 13:00:00,66.0,66.02,65.65,65.67,21908.0,61.3921,61.4107,61.0666,61.0852,21908.0
2021-06-01 13:30:00,65.67,65.75,65.64,65.68,27217.0,61.0852,61.1596,61.0573,61.0945,27217.0
2021-06-01 14:00:00,65.66,65.79,65.62,65.79,43666.0,61.0759,61.1968,61.0387,61.1968,43666.0
2021-06-01 14:30:00,65.78,65.93,65.73,65.91,56408.0,61.1875,61.327,61.141,61.3084,56408.0
2021-06-01 15:00:00,65.91,65.97,65.87,65.87,36792.0,61.3084,61.3642,61.2712,61.2712,36792.0
2021-06-01 15:30:00,65.88,65.99,65.76,65.89,154143.0,61.2805,61.3828,61.1689,61.2898,154143.0
2021-06-02 09:30:00,65.8,65.96,65.41,65.48,50515.0,61.2061,61.3549,60.8433,60.9084,50515.0
2021-06-02 10:00:00,65.48,65.5,65.16,65.23,47754.0,60.9084,60.927,60.6108,60.6759,47754.0
2021-06-02 10:30:00,65.22,65.4,65.15,65.15,38391.0,60.6666,60.834,60.6015,60.6015,38391.0
2021-06-02 11:00:00,65.15,65.4,65.1,65.34,43146.0,60.6015,60.834,60.555,60.7782,43146.0
2021-06-02 11:30:00,65.34,65.38,65.15,65.17,30616.0,60.7782,60.8154,60.6015,60.6201,30616.0
2021-06-02 12:00:00,65.17,65.17,64.99,65.02,26744.0,60.6201,60.6201,60.4526,60.4805,26744.0
2021-06-02 12:30:00,65.02,65.27,64.99,65.24,35042.0,60.4805,60.7131,60.4526,60.6852,35042.0
2021-06-02 13:00:00,65.24,65.29,65.06,65.13,30288.0,60.6852,60.7317,60.5178,60.5829,30288.0
2021-06-02 13:30:00,65.12,65.33,65.11,65.31,25611.0,60.5736,60.7689,60.5643,60.7503,25611.0
2021-06-02 14:00:00,65.31,65.34,65.23,65.33,26545.0,60.7503,60.7782,60.6759,60.7689,26545.0
2021-06-02 14:30:00,65.33,65.34,65.22,65.31,32227.0,60.7689,60.7782,60.6666,60.7503,32227.0
2021-06-02 15:00:00,65.31,65.33,65.14,65.15,44430.0,60.7503,60.7689,60.5922,60.6015,44430.0
2021-06-02 15:30:00,65.15,65.15,64.92,65.06,182685.0,60.6015,60.6015,60.3875,60.5178,182685.0
2021-06-03 09:30:00,64.74,64.98,64.6,64.94,30982.0,60.2201,60.4433,60.0899,60.4061,30982.0
2021-06-03 10:00:00,64.96,65.1,64.96,65.06,30728.0,60.4247,60.555,60.4247,60.5178,30728.0
2021-06-03 10:30:00,65.06,65.64,65.06,65.63,93394.0,60.5178,61.0573,60.5178,61.048,93394.0
2021-06-03 11:00:00,65.63,65.98,65.54,65.95,38184.0,61.048,61.3735,60.9642,61.3456,38184.0
2021-06-03 11:30:00,65.95,66.02,65.86,65.96,67459.0,61.3456,61.4107,61.2619,61.3549,67459.0
2021-06-03 12:00:00,65.97,66.01,65.86,65.92,25785.0,61.3642,61.4014,61.2619,61.3177,25785.0
2021-06-03 12:30:00,65.93,66.02,65.81,65.83,21725.0,61.327,61.4107,61.2154,61.234,21725.0
2021-06-03 13:00:00,65.81,65.86,65.68,65.71,27411.0,61.2154,61.2619,61.0945,61.1224,27411.0
2021-06-03 13:30:00,65.71,65.75,65.67,65.67,21445.0,61.1224,61.1596,61.0852,61.0852,21445.0
2021-06-03 14:00:00,65.67,65.72,65.63,65.64,26655.0,61.0852,61.1317,61.048,61.0573,26655.0
2021-06-03 14:30:00,65.63,65.68,65.52,65.53,24796.0,61.048,61.0945,60.9456,60.9549,24796.0
2021-06-03 15:00:00,65.52,65.61,65.48,65.6,25099.0,60.9456,61.0294,60.9084,61.0201,25099.0
2021-06-03 15:30:00,65.61,65.67,65.34,65.4,135843.0,61.0294,61.0852,60.7782,60.834,135843.0
2021-06-04 09:30:00,65.28,65.53,65.11,65.27,56259.0,60.7224,60.9549,60.5643,60.7131,56259.0
2021-06-04 10:00:00,65.31,65.31,64.95,65.04,45012.0,60.7503,60.7503,60.4154,60.4992,45012.0
2021-06-04 10:30:00,65.02,65.1,64.88,65.02,20685.0,60.4805,60.555,60.3503,60.4805,20685.0
2021-06-04 11:00:00,65.02,65.02,64.78,64.84,23488.0,60.4805,60.4805,60.2573,60.3131,23488.0
2021-06-04 11:30:00,64.84,64.85,64.52,64.52,34924.0,60.3131,60.3224,60.0155,60.0155,34924.0
2021-06-04 12:00:00,64.53,64.71,64.5,64.71,25783.0,60.0248,60.1922,59.9969,60.1922,25783.0
2021-06-04 12:30:00,64.78,65.07,64.77,65.07,15154.0,60.2573,60.5271,60.248,60.5271,15154.0
2021-06-04 13:00:00,65.08,65.11,64.97,65.01,33841.0,60.5364,60.5643,60.434,60.4712,33841.0
2021-06-04 13:30:00,65.02,65.11,64.99,65.03,20745.0,60.4805,60.5643,60.4526,60.4898,20745.0
2021-06-04 14:00:00,65.03,65.2,65.0,65.19,24300.0,60.4898,60.648,60.4619,60.6387,24300.0
2021-06-04 14:30:00,65.19,65.24,65.16,65.21,12722.0,60.6387,60.6852,60.6108,60.6573,12722.0
2021-06-04 15:00:00,65.21,65.31,65.2,65.28,19574.0,60.6573,60.7503,60.648,60.7224,19574.0
2021-06-04 15:30:00,65.28,65.4,65.23,65.3,91729.0,60.7224,60.834,60.6759,60.741,91729.0
2021-06-07 09:30:00,65.39,65.65,65.23,65.35,35490.0,60.8247,61.0666,60.6759,60.7875,35490.0
2021-06-07 10:00:00,65.35,65.36,65.22,65.28,52180.0,60.7875,60.7968,60.6666,60.7224,52180.0
2021-06-07 10:30:00,65.27,65.34,65.14,65.15,27988.0,60.7131,60.7782,60.5922,60.6015,27988.0
2021-06-07 11:00:00,65.19,65.26,65.08,65.11,27427.0,60.6387,60.7038,60.5364,60.5643,27427.0
2021-06-07 11:30:00,65.13,65.15,65.01,65.07,14883.0,60.5829,60.6015,60.4712,60.5271,14883.0
2021-06-07 12:00:00,65.07,65.2,65.05,65.07,20501.0,60.5271,60.648,60.5085,60.5271,20501.0
2021-06-07 12:30:00,65.06,65.16,65.06,65.06,17450.0,60.5178,60.6108,60.5178,60.5178,17450.0
2021-06-07 13:00:00,65.06,65.23,65.05,65.17,21200.0,60.5178,60.6759,60.5085,60.6201,21200.0
2021-06-07 13:30:00,65.17,65.17,65.04,65.07,13311.0,60.6201,60.6201,60.4992,60.5271,13311.0
2021-06-07 14:00:00,65.07,65.19,65.0,65.01,19076.0,60.5271,60.6387,60.4619,60.4712,19076.0
2021-06-07 14:30:00,65.02,65.06,64.97,64.99,24751.0,60.4805,60.5178,60.434,60.4526,24751.0
2021-06-07 15:00:00,64.99,65.15,64.99,65.12,31722.0,60.4526,60.6015,60.4526,60.5736,31722.0
2021-06-07 15:30:00,65.12,65.12,64.88,64.98,168528.0,60.5736,60.5736,60.3503,60.4433,168528.0
2021-06-08 09:30:00,64.76,64.85,64.2,64.43,64460.0,60.2387,60.3224,59.7178,59.9317,64460.0
2021-06-08 10:00:00,64.4,64.95,64.35,64.95,51456.0,59.9038,60.4154,59.8573,60.4154,51456.0
2021-06-08 10:30:00,64.93,65.06,64.76,64.84,60845.0,60.3968,60.5178,60.2387,60.3131,60845.0
2021-06-08 11:00:00,64.83,64.97,64.69,64.92,58858.0,60.3038,60.434,60.1736,60.3875,58858.0
2021-06-08 11:30:00,64.92,65.36,64.89,65.34,24858.0,60.3875,60.7968,60.3596,60.7782,24858.0
2021-06-08 12:00:00,65.35,65.47,65.31,65.4,27499.0,60.7875,60.8991,60.7503,60.834,27499.0
2021-06-08 12:30:00,65.39,65.39,65.23,65.25,14391.0,60.8247,60.8247,60.6759,60.6945,14391.0
2021-06-08 13:00:00,65.26,65.49,65.25,65.41,30542.0,60.7038,60.9177,60.6945,60.8433,30542.0
2021-06-08 13:30:00,65.39,65.53,65.15,65.23,43304.0,60.8247,60.9549,60.6015,60.6759,43304.0
2021-06-08 14:00:00,65.23,65.43,65.19,65.42,47513.0,60.6759,60.8619,60.6387,60.8526,47513.0
2021-06-08 14:30:00,65.43,65.53,65.4,65.53,51481.0,60.8619,60.9549,60.834,60.9549,51481.0
2021-06-08 15:00:00,65.53,65.73,65.52,65.66,73141.0,60.9549,61.141,60.9456,61.0759,73141.0
2021-06-08 15:30:00,65.66,65.68,65.45,65.49,142078.0,61.0759,61.0945,60.8805,60.9177,142078.0
2021-06-09 09:30:00,65.18,65.18,64.62,64.64,40988.0,60.6294,60.6294,60.1085,60.1271,40988.0
2021-06-09 10:00:00,64.68,64.86,64.68,64.82,39213.0,60.1643,60.3317,60.1643,60.2945,39213.0
2021-06-09 10:30:00,64.82,64.91,64.77,64.86,22979.0,60.2945,60.3782,60.248,60.3317,22979.0
2021-06-09 11:00:00,64.86,64.96,64.81,64.84,21506.0,60.3317,60.4247,60.2852,60.3131,21506.0
2021-06-09 11:30:00,64.84,64.88,64.76,64.88,30484.0,60.3131,60.3503,60.2387,60.3503,30484.0
2021-06-09 12:00:00,64.86,64.87,64.7,64.76,31015.0,60.3317,60.341,60.1829,60.2387,31015.0
2021-06-09 12:30:00,64.74,64.76,64.48,64.63,27986.0,60.2201,60.2387,59.9782,60.1178,27986.0
2021-06-09 13:00:00,64.62,64.7,64.61,64.65,22803.0,60.1085,60.1829,60.0992,60.1364,22803.0
2021-06-09 13:30:00,64.65,64.65,64.53,64.61,34391.0,60.1364,60.1364,60.0248,60.0992,34391.0
2021-06-09 14:00:00,64.61,64.65,64.52,64.58,30377.0,60.0992,60.1364,60.0155,60.0713,30377.0
2021-06-09 14:30:00,64.57,64.66,64.55,64.58,26499.0,60.062,60.1457,60.0434,60.0713,26499.0
2021-06-09 15:00:00,64.58,64.69,64.49,64.53,51806.0,60.0713,60.1736,59.9876,60.0248,51806.0
2021-06-09 15:30:00,64.52,64.57,64.33,64.34,173257.0,60.0155,60.062,59.8387,59.848,173257.0
2021-06-10 09:30:00,65.01,65.14,64.28,64.41,34508.0,60.4712,60.5922,59.7922,59.9131,34508.0
2021-06-10 10:00:00,64.48,64.48,64.02,64.02,22837.0,59.9782,59.9782,59.5504,59.5504,22837.0
2021-06-10 10:30:00,64.02,64.32,63.96,64.25,40113.0,59.5504,59.8294,59.4946,59.7643,40113.0
2021-06-10 11:00:00,64.24,64.34,64.21,64.28,19069.0,59.755,59.848,59.7271,59.7922,19069.0
2021-06-10 11:30:00,64.27,64.28,64.16,64.24,16803.0,59.7829,59.7922,59.6806,59.755,16803.0
2021-06-10 12:00:00,64.25,64.25,64.09,64.11,15811.0,59.7643,59.7643,59.6155,59.6341,15811.0
2021-06-10 12:30:00,64.12,64.24,64.09,64.22,46372.0,59.6434,59.755,59.6155,59.7364,46372.0
2021-06-10 13:00:00,64.21,64.25,64.15,64.2,33133.0,59.7271,59.7643,59.6713,59.7178,33133.0
2021-06-10 13:30:00,64.19,64.28,64.15,64.25,24756.0,59.7085,59.7922,59.6713,59.7643,24756.0
2021-06-10 14:00:00,64.24,64.32,64.16,64.16,25716.0,59.755,59.8294,59.6806,59.6806,25716.0
2021-06-10 14:30:00,64.17,64.39,64.15,64.29,34081.0,59.6899,59.8945,59.6713,59.8015,34081.0
2021-06-10 15:00:00,64.29,64.32,64.08,64.09,42646.0,59.8015,59.8294,59.6062,59.6155,42646.0
2021-06-10 15:30:00,64.08,64.21,63.94,63.96,97348.0,59.6062,59.7271,59.4759,59.4946,97348.0
2021-06-11 09:30:00,64.28,65.25,64.12,64.77,227817.0,59.7922,60.6945,59.6434,60.248,227817.0
2021-06-11 10:00:00,64.78,64.84,64.39,64.51,67598.0,60.2573,60.3131,59.8945,60.0062,67598.0
2021-06-11 10:30:00,64.49,64.84,64.47,64.77,57166.0,59.9876,60.3131,59.9689,60.248,57166.0
2021-06-11 11:00:00,64.77,64.91,64.66,64.83,39989.0,60.248,60.3782,60.1457,60.3038,39989.0
2021-06-11 11:30:00,64.83,65.02,64.83,65.0,52034.0,60.3038,60.4805,60.3038,60.4619,52034.0
2021-06-11 12:00:00,65.01,65.09,64.93,64.98,76815.0,60.4712,60.5457,60.3968,60.4433,76815.0
2021-06-11 12:30:00,64.97,65.06,64.82,65.05,31338.0,60.434,60.5178,60.2945,60.5085,31338.0
2021-06-11 13:00:00,65.04,65.15,65.04,65.1,31892.0,60.4992,60.6015,60.4992,60.555,31892.0
2021-06-11 13:30:00,65.11,65.12,65.01,65.02,35277.0,60.5643,60.5736,60.4712,60.4805,35277.0
2021-06-11 14:00:00,65.02,65.03,64.91,65.02,46481.0,60.4805,60.4898,60.3782,60.4805,46481.0
2021-06-11 14:30:00,65.02,65.06,64.79,64.82,44312.0,60.4805,60.5178,60.2666,60.2945,44312.0
2021-06-11 15:00:00,64.82,64.95,64.82,64.83,45231.0,60.2945,60.4154,60.2945,60.3038,45231.0
2021-06-11 15:30:00,64.84,65.05,64.83,65.05,185867.0,60.3131,60.5085,60.3038,60.5085,185867.0
2021-06-14 09:30:00,65.0,65.14,64.44,64.52,31376.0,60.4619,60.5922,59.941,60.0155,31376.0
2021-06-14 10:00:00,64.53,64.73,64.47,64.6,55761.0,60.0248,60.2108,59.9689,60.0899,55761.0
2021-06-14 10:30:00,64.6,64.63,64.25,64.25,50713.0,60.0899,60.1178,59.7643,59.7643,50713.0
2021-06-14 11:00:00,64.25,64.28,63.56,63.65,87941.0,59.7643,59.7922,59.1225,59.2062,87941.0
2021-06-14 11:30:00,63.64,63.69,63.44,63.45,53272.0,59.1969,59.2434,59.0109,59.0202,53272.0
2021-06-14 12:00:00,63.45,63.69,63.45,63.67,50681.0,59.0202,59.2434,59.0202,59.2248,50681.0
2021-06-14 12:30:00,63.68,63.78,63.58,63.69,50446.0,59.2341,59.3271,59.1411,59.2434,50446.0
2021-06-14 13:00:00,63.7,63.72,63.59,63.63,58984.0,59.2527,59.2713,59.1504,59.1876,58984.0
2021-06-14 13:30:00,63.62,63.66,63.48,63.5,57033.0,59.1783,59.2155,59.0481,59.0667,57033.0
2021-06-14 14:00:00,63.49,63.59,63.42,63.44,62018.0,59.0574,59.1504,58.9923,59.0109,62018.0
2021-06-14 14:30:00,63.44,63.48,63.21,63.34,119812.0,59.0109,59.0481,58.7969,58.9178,119812.0
2021-06-14 15:00:00,63.33,63.47,63.27,63.32,64502.0,58.9085,59.0388,58.8527,58.8992,64502.0
2021-06-14 15:30:00,63.32,63.48,63.29,63.47,241687.0,58.8992,59.0481,58.8713,59.0388,241687.0
2021-06-15 09:30:00,63.5,64.19,63.43,63.66,122714.0,59.0667,59.7085,59.0016,59.2155,122714.0
2021-06-15 10:00:00,63.69,63.9,63.6,63.75,48107.0,59.2434,59.4387,59.1597,59.2992,48107.0
2021-06-15 10:30:00,63.76,63.86,63.7,63.79,58502.0,59.3085,59.4015,59.2527,59.3364,58502.0
2021-06-15 11:00:00,63.78,63.78,63.4,63.59,65694.0,59.3271,59.3271,58.9736,59.1504,65694.0
2021-06-15 11:30:00,63.57,63.57,63.31,63.31,31684.0,59.1318,59.1318,58.8899,58.8899,31684.0
2021-06-15 12:00:00,63.31,63.64,63.26,63.62,44853.0,58.8899,59.1969,58.8434,59.1783,44853.0
2021-06-15 12:30:00,63.63,64.04,63.62,64.03,38936.0,59.1876,59.569,59.1783,59.5597,38936.0
2021-06-15 13:00:00,64.03,64.21,64.01,64.04,50576.0,59.5597,59.7271,59.5411,59.569,50576.0
2021-06-15 13:30:00,64.06,64.4,64.05,64.33,37300.0,59.5876,59.9038,59.5783,59.8387,37300.0
2021-06-15 14:00:00,64.33,64.53,64.33,64.45,39622.0,59.8387,60.0248,59.8387,59.9503,39622.0
2021-06-15 14:30:00,64.43,64.49,64.37,64.46,36197.0,59.9317,59.9876,59.8759,59.9596,36197.0
2021-06-15 15:00:00,64.45,64.46,64.21,64.26,48565.0,59.9503,59.9596,59.7271,59.7736,48565.0
2021-06-15 15:30:00,64.26,64.36,64.17,64.19,235984.0,59.7736,59.8666,59.6899,59.7085,235984.0
2021-06-16 09:30:00,64.03,64.03,63.34,63.44,27416.0,59.5597,59.5597,58.9178,59.0109,27416.0
2021-06-16 10:00:00,63.44,63.49,63.32,63.38,18362.0,59.0109,59.0574,58.8992,58.955,18362.0
2021-06-16 10:30:00,63.39,63.84,63.39,63.71,28012.0,58.9643,59.3829,58.9643,59.262,28012.0
2021-06-16 11:00:00,63.71,64.0,63.7,64.0,23229.0,59.262,59.5318,59.2527,59.5318,23229.0
2021-06-16 11:30:00,64.01,64.11,63.94,64.06,30245.0,59.5411,59.6341,59.4759,59.5876,30245.0
2021-06-16 12:00:00,64.03,64.08,63.74,63.84,30831.0,59.5597,59.6062,59.2899,59.3829,30831.0
2021-06-16 12:30:00,63.8,63.8,63.6,63.71,17456.0,59.3457,59.3457,59.1597,59.262,17456.0
2021-06-16 13:00:00,63.72,63.75,63.61,63.61,30893.0,59.2713,59.2992,59.169,59.169,30893.0
2021-06-16 13:30:00,63.62,63.68,63.49,63.64,21943.0,59.1783,59.2341,59.0574,59.1969,21943.0
2021-06-16 14:00:00,63.58,64.43,63.41,64.23,71895.0,59.1411,59.9317,58.983,59.7457,71895.0
2021-06-16 14:30:00,64.2,64.24,63.91,64.18,64943.0,59.7178,59.755,59.448,59.6992,64943.0
2021-06-16 15:00:00,64.17,64.43,64.07,64.22,53005.0,59.6899,59.9317,59.5969,59.7364,53005.0
2021-06-16 15:30:00,64.21,64.33,63.98,64.0,133095.0,59.7271,59.8387,59.5132,59.5318,133095.0
2021-06-17 09:30:00,63.47,63.93,62.75,62.79,88766.0,59.0388,59.4666,58.369,58.4062,88766.0
2021-06-17 10:00:00,62.82,62.97,62.34,62.54,50333.0,58.4341,58.5737,57.9877,58.1737,50333.0
2021-06-17 10:30:00,62.53,62.8,62.47,62.59,68504.0,58.1644,58.4155,58.1086,58.2202,68504.0
2021-06-17 11:00:00,62.58,62.58,61.97,62.07,49492.0,58.2109,58.2109,57.6435,57.7365,49492.0
2021-06-17 11:30:00,62.09,62.28,61.72,61.74,109452.0,57.7551,57.9318,57.4109,57.4295,109452.0
2021-06-17 12:00:00,61.74,61.76,61.34,61.52,60087.0,57.4295,57.4481,57.0575,57.2249,60087.0
2021-06-17 12:30:00,61.51,61.75,61.44,61.71,154091.0,57.2156,57.4388,57.1505,57.4016,154091.0
2021-06-17 13:00:00,61.71,61.93,61.67,61.8,77468.0,57.4016,57.6063,57.3644,57.4854,77468.0
2021-06-17 13:30:00,61.8,61.89,61.67,61.8,67670.0,57.4854,57.5691,57.3644,57.4854,67670.0
2021-06-17 14:00:00,61.8,61.93,61.45,61.46,80107.0,57.4854,57.6063,57.1598,57.1691,80107.0
2021-06-17 14:30:00,61.46,61.46,61.14,61.3,61973.0,57.1691,57.1691,56.8714,57.0203,61973.0
2021-06-17 15:00:00,61.31,61.44,61.22,61.37,55329.0,57.0296,57.1505,56.9458,57.0854,55329.0
2021-06-17 15:30:00,61.39,61.55,61.23,61.23,248091.0,57.104,57.2528,56.9552,56.9552,248091.0
2021-06-18 09:30:00,60.0,60.71,59.54,59.87,111589.0,55.811,56.4715,55.3831,55.6901,111589.0
2021-06-18 10:00:00,59.92,60.0,59.36,59.55,197475.0,55.7366,55.811,55.2157,55.3924,197475.0
2021-06-18 10:30:00,59.52,59.59,59.37,59.49,106869.0,55.3645,55.4296,55.225,55.3366,106869.0
2021-06-18 11:00:00,59.48,59.98,59.35,59.85,64493.0,55.3273,55.7924,55.2064,55.6715,64493.0
2021-06-18 11:30:00,59.85,60.07,59.62,59.69,77612.0,55.6715,55.8761,55.4576,55.5227,77612.0
2021-06-18 12:00:00,59.67,59.69,59.4,59.59,59292.0,55.5041,55.5227,55.2529,55.4296,59292.0
2021-06-18 12:30:00,59.59,59.79,59.58,59.7,63906.0,55.4296,55.6157,55.4203,55.532,63906.0
2021-06-18 13:00:00,59.71,59.73,59.57,59.62,56268.0,55.5413,55.5599,55.411,55.4576,56268.0
2021-06-18 13:30:00,59.62,59.82,59.6,59.71,88029.0,55.4576,55.6436,55.439,55.5413,88029.0
2021-06-18 14:00:00,59.71,59.85,59.66,59.81,43053.0,55.5413,55.6715,55.4948,55.6343,43053.0
2021-06-18 14:30:00,59.81,59.82,59.45,59.49,85855.0,55.6343,55.6436,55.2994,55.3366,85855.0
2021-06-18 15:00:00,59.53,59.88,59.49,59.71,109028.0,55.3738,55.6994,55.3366,55.5413,109028.0
2021-06-18 15:30:00,59.7,59.79,59.36,59.42,329880.0,55.532,55.6157,55.2157,55.2715,329880.0
2021-06-21 09:30:00,59.88,60.66,59.54,60.38,91492.0,55.6994,56.4249,55.3831,56.1645,91492.0
2021-06-21 10:00:00,60.38,60.85,60.37,60.8,77544.0,56.1645,56.6017,56.1552,56.5552,77544.0
2021-06-21 10:30:00,60.83,60.83,60.62,60.65,41306.0,56.5831,56.5831,56.3877,56.4156,41306.0
2021-06-21 11:00:00,60.67,60.73,60.34,60.67,38490.0,56.4342,56.4901,56.1273,56.4342,38490.0
2021-06-21 11:30:00,60.67,60.85,60.66,60.74,26562.0,56.4342,56.6017,56.4249,56.4994,26562.0
2021-06-21 12:00:00,60.77,60.81,60.65,60.65,28147.0,56.5273,56.5645,56.4156,56.4156,28147.0
2021-06-21 12:30:00,60.65,60.69,60.52,60.53,21360.0,56.4156,56.4529,56.2947,56.304,21360.0
2021-06-21 13:00:00,60.56,60.75,60.55,60.72,26625.0,56.3319,56.5087,56.3226,56.4808,26625.0
2021-06-21 13:30:00,60.73,60.95,60.69,60.91,32119.0,56.4901,56.6947,56.4529,56.6575,32119.0
2021-06-21 14:00:00,60.92,61.04,60.88,61.0,44893.0,56.6668,56.7784,56.6296,56.7412,44893.0
2021-06-21 14:30:00,61.0,61.06,60.96,60.99,57566.0,56.7412,56.797,56.704,56.7319,57566.0
2021-06-21 15:00:00,61.0,61.06,60.9,60.98,58133.0,56.7412,56.797,56.6482,56.7226,58133.0
2021-06-21 15:30:00,60.97,61.03,60.77,60.9,151621.0,56.7133,56.7691,56.5273,56.6482,151621.0
2021-06-22 09:30:00,60.91,60.91,60.14,60.43,46876.0,56.6575,56.6575,55.9413,56.211,46876.0
2021-06-22 10:00:00,60.44,60.62,60.38,60.51,51945.0,56.2203,56.3877,56.1645,56.2854,51945.0
2021-06-22 10:30:00,60.51,60.66,60.44,60.64,36782.0,56.2854,56.4249,56.2203,56.4063,36782.0
2021-06-22 11:00:00,60.66,60.85,60.6,60.62,44415.0,56.4249,56.6017,56.3691,56.3877,44415.0
2021-06-22 11:30:00,60.63,60.66,60.42,60.5,43071.0,56.397,56.4249,56.2017,56.2761,43071.0
2021-06-22 12:00:00,60.49,60.63,60.49,60.54,33661.0,56.2668,56.397,56.2668,56.3133,33661.0
2021-06-22 12:30:00,60.52,60.54,60.3,60.3,56385.0,56.2947,56.3133,56.0901,56.0901,56385.0
2021-06-22 13:00:00,60.32,60.56,60.32,60.56,44060.0,56.1087,56.3319,56.1087,56.3319,44060.0
2021-06-22 13:30:00,60.56,60.61,60.49,60.54,24454.0,56.3319,56.3784,56.2668,56.3133,24454.0
2021-06-22 14:00:00,60.54,60.61,60.46,60.57,24070.0,56.3133,56.3784,56.2389,56.3412,24070.0
2021-06-22 14:30:00,60.57,60.65,60.54,60.57,19077.0,56.3412,56.4156,56.3133,56.3412,19077.0
2021-06-22 15:00:00,60.58,60.79,60.57,60.69,52060.0,56.3505,56.5459,56.3412,56.4529,52060.0
2021-06-22 15:30:00,60.7,60.75,60.41,60.41,111475.0,56.4622,56.5087,56.1924,56.1924,111475.0
2021-06-23 09:30:00,60.55,60.61,60.16,60.46,45406.0,56.3226,56.3784,55.9599,56.2389,45406.0
2021-06-23 10:00:00,60.48,60.48,60.24,60.24,30887.0,56.2575,56.2575,56.0343,56.0343,30887.0
2021-06-23 10:30:00,60.22,60.32,60.06,60.3,31102.0,56.0157,56.1087,55.8668,56.0901,31102.0
2021-06-23 11:00:00,60.32,60.46,60.25,60.26,25538.0,56.1087,56.2389,56.0436,56.0529,25538.0
2021-06-23 11:30:00,60.26,60.26,60.07,60.1,22452.0,56.0529,56.0529,55.8761,55.904,22452.0
2021-06-23 12:00:00,60.1,60.2,60.09,60.16,20080.0,55.904,55.9971,55.8947,55.9599,20080.0
2021-06-23 12:30:00,60.18,60.28,60.16,60.28,66191.0,55.9785,56.0715,55.9599,56.0715,66191.0
2021-06-23 13:00:00,60.29,60.38,60.28,60.31,25818.0,56.0808,56.1645,56.0715,56.0994,25818.0
2021-06-23 13:30:00,60.3,60.34,60.15,60.29,38638.0,56.0901,56.1273,55.9506,56.0808,38638.0
2021-06-23 14:00:00,60.29,60.53,60.25,60.47,64878.0,56.0808,56.304,56.0436,56.2482,64878.0
2021-06-23 14:30:00,60.46,60.46,60.15,60.28,44849.0,56.2389,56.2389,55.9506,56.0715,44849.0
2021-06-23 15:00:00,60.27,60.35,60.2,60.35,31614.0,56.0622,56.1366,55.9971,56.1366,31614.0
2021-06-23 15:30:00,60.34,60.35,59.96,60.01,326137.0,56.1273,56.1366,55.7738,55.8203,326137.0
2021-06-24 09:30:00,60.34,60.41,59.93,60.13,59658.0,56.1273,56.1924,55.7459,55.9319,59658.0
2021-06-24 10:00:00,60.16,60.34,60.06,60.28,63831.0,55.9599,56.1273,55.8668,56.0715,63831.0
2021-06-24 10:30:00,60.3,60.32,60.2,60.29,48095.0,56.0901,56.1087,55.9971,56.0808,48095.0
2021-06-24 11:00:00,60.3,60.52,60.29,60.5,45327.0,56.0901,56.2947,56.0808,56.2761,45327.0
2021-06-24 11:30:00,60.5,60.65,60.48,60.58,36272.0,56.2761,56.4156,56.2575,56.3505,36272.0
2021-06-24 12:00:00,60.59,60.72,60.52,60.7,47026.0,56.3598,56.4808,56.2947,56.4622,47026.0
2021-06-24 12:30:00,60.7,60.99,60.69,60.96,37465.0,56.4622,56.7319,56.4529,56.704,37465.0
2021-06-24 13:00:00,60.96,61.13,60.88,60.98,94148.0,56.704,56.8621,56.6296,56.7226,94148.0
2021-06-24 13:30:00,60.99,61.15,60.96,61.13,56734.0,56.7319,56.8807,56.704,56.8621,56734.0
2021-06-24 14:00:00,61.15,61.19,61.11,61.18,25999.0,56.8807,56.9179,56.8435,56.9086,25999.0
2021-06-24 14:30:00,61.19,61.27,61.11,61.14,41696.0,56.9179,56.9924,56.8435,56.8714,41696.0
2021-06-24 15:00:00,61.15,61.23,61.1,61.13,43506.0,56.8807,56.9552,56.8342,56.8621,43506.0
2021-06-24 15:30:00,61.13,61.23,60.99,61.11,167429.0,56.8621,56.9552,56.7319,56.8435,167429.0
2021-06-25 09:30:00,61.21,61.99,60.94,61.87,80705.0,56.9365,57.6621,56.6854,57.5505,80705.0
2021-06-25 10:00:00,61.87,62.13,61.77,61.86,63041.0,57.5505,57.7923,57.4575,57.5412,63041.0
2021-06-25 10:30:00,61.86,61.97,61.73,61.88,75243.0,57.5412,57.6435,57.4202,57.5598,75243.0
2021-06-25 11:00:00,61.86,62.16,61.86,62.02,50175.0,57.5412,57.8202,57.5412,57.69,50175.0
2021-06-25 11:30:00,62.03,62.21,61.94,62.2,34158.0,57.6993,57.8667,57.6156,57.8574,34158.0
2021-06-25 12:00:00,62.21,62.28,62.04,62.11,50131.0,57.8667,57.9318,57.7086,57.7737,50131.0
2021-06-25 12:30:00,62.15,62.21,62.14,62.18,31085.0,57.8109,57.8667,57.8016,57.8388,31085.0
2021-06-25 13:00:00,62.19,62.2,62.07,62.09,32226.0,57.8481,57.8574,57.7365,57.7551,32226.0
2021-06-25 13:30:00,62.1,62.26,62.07,62.18,33286.0,57.7644,57.9132,57.7365,57.8388,33286.0
2021-06-25 14:00:00,62.17,62.29,62.15,62.2,40201.0,57.8295,57.9411,57.8109,57.8574,40201.0
2021-06-25 14:30:00,62.19,62.2,62.11,62.19,38302.0,57.8481,57.8574,57.7737,57.8481,38302.0
2021-06-25 15:00:00,62.19,62.33,62.12,62.23,68726.0,57.8481,57.9784,57.783,57.8853,68726.0
2021-06-25 15:30:00,62.23,62.28,62.05,62.07,176898.0,57.8853,57.9318,57.7179,57.7365,176898.0
2021-06-28 09:30:00,61.93,62.23,61.0,61.24,66664.0,57.6063,57.8853,56.7412,56.9645,66664.0
2021-06-28 10:00:00,61.21,61.32,61.03,61.23,40419.0,56.9365,57.0389,56.7691,56.9552,40419.0
2021-06-28 10:30:00,61.19,61.46,61.17,61.4,60436.0,56.9179,57.1691,56.8993,57.1133,60436.0
2021-06-28 11:00:00,61.38,61.4,61.12,61.13,36234.0,57.0947,57.1133,56.8528,56.8621,36234.0
2021-06-28 11:30:00,61.13,61.34,61.09,61.3,56200.0,56.8621,57.0575,56.8249,57.0203,56200.0
2021-06-28 12:00:00,61.31,61.33,61.09,61.11,34077.0,57.0296,57.0482,56.8249,56.8435,34077.0
2021-06-28 12:30:00,61.1,61.18,61.05,61.1,31961.0,56.8342,56.9086,56.7877,56.8342,31961.0
2021-06-28 13:00:00,61.09,61.13,60.98,61.03,57110.0,56.8249,56.8621,56.7226,56.7691,57110.0
2021-06-28 13:30:00,61.03,61.28,60.99,61.26,35730.0,56.7691,57.0017,56.7319,56.9831,35730.0
2021-06-28 14:00:00,61.25,61.38,61.25,61.35,31266.0,56.9738,57.0947,56.9738,57.0668,31266.0
2021-06-28 14:30:00,61.36,61.4,61.11,61.12,32040.0,57.0761,57.1133,56.8435,56.8528,32040.0
2021-06-28 15:00:00,61.13,61.19,61.02,61.17,45611.0,56.8621,56.9179,56.7598,56.8993,45611.0
2021-06-28 15:30:00,61.17,61.26,61.1,61.16,121623.0,56.8993,56.9831,56.8342,56.89,121623.0
2021-06-29 09:30:00,61.65,61.97,61.29,61.42,32819.0,57.3458,57.6435,57.011,57.1319,32819.0
2021-06-29 10:00:00,61.44,61.71,61.3,61.69,26013.0,57.1505,57.4016,57.0203,57.383,26013.0
2021-06-29 10:30:00,61.69,61.8,61.61,61.71,63568.0,57.383,57.4854,57.3086,57.4016,63568.0
2021-06-29 11:00:00,61.72,62.01,61.72,61.89,40257.0,57.4109,57.6807,57.4109,57.5691,40257.0
2021-06-29 11:30:00,61.86,61.86,61.65,61.76,53385.0,57.5412,57.5412,57.3458,57.4481,53385.0
2021-06-29 12:00:00,61.76,61.76,61.39,61.39,21848.0,57.4481,57.4481,57.104,57.104,21848.0
2021-06-29 12:30:00,61.39,61.49,61.36,61.45,35802.0,57.104,57.197,57.0761,57.1598,35802.0
2021-06-29 13:00:00,61.47,61.48,61.36,61.44,52862.0,57.1784,57.1877,57.0761,57.1505,52862.0
2021-06-29 13:30:00,61.44,61.46,61.14,61.18,27898.0,57.1505,57.1691,56.8714,56.9086,27898.0
2021-06-29 14:00:00,61.2,61.2,61.07,61.07,29428.0,56.9272,56.9272,56.8063,56.8063,29428.0
2021-06-29 14:30:00,61.07,61.09,60.8,60.97,36717.0,56.8063,56.8249,56.5552,56.7133,36717.0
2021-06-29 15:00:00,60.97,61.1,60.94,61.09,40867.0,56.7133,56.8342,56.6854,56.8249,40867.0
2021-06-29 15:30:00,61.09,61.1,60.8,60.8,147704.0,56.8249,56.8342,56.5552,56.5552,147704.0
2021-06-30 09:30:00,60.61,61.25,60.6,60.96,50637.0,56.3784,56.9738,56.3691,56.704,50637.0
2021-06-30 10:00:00,60.98,61.32,60.97,61.06,56904.0,56.7226,57.0389,56.7133,56.797,56904.0
2021-06-30 10:30:00,61.06,61.35,61.05,61.28,47655.0,56.797,57.0668,56.7877,57.0017,47655.0
2021-06-30 11:00:00,61.28,61.35,61.13,61.29,46515.0,57.0017,57.0668,56.8621,57.011,46515.0
2021-06-30 11:30:00,61.31,61.39,61.23,61.33,39007.0,57.0296,57.104,56.9552,57.0482,39007.0
2021-06-30 12:00:00,61.34,61.47,61.32,61.46,38695.0,57.0575,57.1784,57.0389,57.1691,38695.0
2021-06-30 12:30:00,61.45,61.61,61.45,61.46,32233.0,57.1598,57.3086,57.1598,57.1691,32233.0
2021-06-30 13:00:00,61.44,61.44,61.27,61.3,21824.0,57.1505,57.1505,56.9924,57.0203,21824.0
2021-06-30 13:30:00,61.3,61.3,61.19,61.24,22916.0,57.0203,57.0203,56.9179,56.9645,22916.0
2021-06-30 14:00:00,61.25,61.53,61.23,61.51,40912.0,56.9738,57.2342,56.9552,57.2156,40912.0
2021-06-30 14:30:00,61.52,61.7,61.5,61.65,51102.0,57.2249,57.3923,57.2063,57.3458,51102.0
2021-06-30 15:00:00,61.66,61.66,61.56,61.58,56669.0,57.3551,57.3551,57.2621,57.2807,56669.0
2021-06-30 15:30:00,61.58,61.69,61.43,61.5,278106.0,57.2807,57.383,57.1412,57.2063,278106.0
2021-07-01 09:30:00,61.83,61.94,61.46,61.87,62817.0,57.5133,57.6156,57.1691,57.5505,62817.0
2021-07-01 10:00:00,61.84,62.22,61.77,62.02,59697.0,57.5226,57.876,57.4575,57.69,59697.0
2021-07-01 10:30:00,62.04,62.27,61.96,62.08,68573.0,57.7086,57.9225,57.6342,57.7458,68573.0
2021-07-01 11:00:00,62.08,62.68,62.08,62.68,61089.0,57.7458,58.3039,57.7458,58.3039,61089.0
2021-07-01 11:30:00,62.68,62.68,62.39,62.56,57610.0,58.3039,58.3039,58.0342,58.1923,57610.0
2021-07-01 12:00:00,62.55,62.74,62.42,62.68,84712.0,58.183,58.3597,58.0621,58.3039,84712.0
2021-07-01 12:30:00,62.68,62.84,62.65,62.7,51793.0,58.3039,58.4527,58.276,58.3225,51793.0
2021-07-01 13:00:00,62.72,62.75,62.64,62.7,48755.0,58.3411,58.369,58.2667,58.3225,48755.0
2021-07-01 13:30:00,62.7,62.75,62.57,62.75,36365.0,58.3225,58.369,58.2016,58.369,36365.0
2021-07-01 14:00:00,62.74,62.76,62.46,62.6,58911.0,58.3597,58.3783,58.0993,58.2295,58911.0
2021-07-01 14:30:00,62.62,62.65,62.48,62.52,51339.0,58.2481,58.276,58.1179,58.1551,51339.0
2021-07-01 15:00:00,62.52,62.6,62.42,62.53,54995.0,58.1551,58.2295,58.0621,58.1644,54995.0
2021-07-01 15:30:00,62.52,62.66,62.43,62.56,216808.0,58.1551,58.2853,58.0714,58.1923,216808.0
2021-07-02 09:30:00,62.68,62.71,62.23,62.44,39341.0,58.3039,58.3318,57.8853,58.0807,39341.0
2021-07-02 10:00:00,62.46,62.66,62.4,62.62,40215.0,58.0993,58.2853,58.0435,58.2481,40215.0
2021-07-02 10:30:00,62.64,62.82,62.64,62.8,39681.0,58.2667,58.4341,58.2667,58.4155,39681.0
2021-07-02 11:00:00,62.81,62.88,62.63,62.86,31373.0,58.4248,58.49,58.2574,58.4714,31373.0
2021-07-02 11:30:00,62.86,62.86,62.61,62.64,34057.0,58.4714,58.4714,58.2388,58.2667,34057.0
2021-07-02 12:00:00,62.65,62.76,62.64,62.72,22174.0,58.276,58.3783,58.2667,58.3411,22174.0
2021-07-02 12:30:00,62.72,62.9,62.71,62.87,28485.0,58.3411,58.5086,58.3318,58.4807,28485.0
2021-07-02 13:00:00,62.87,62.93,62.8,62.88,27171.0,58.4807,58.5365,58.4155,58.49,27171.0
2021-07-02 13:30:00,62.88,62.9,62.75,62.8,39472.0,58.49,58.5086,58.369,58.4155,39472.0
2021-07-02 14:00:00,62.81,63.05,62.81,62.96,46392.0,58.4248,58.6481,58.4248,58.5644,46392.0
2021-07-02 14:30:00,62.96,62.96,62.79,62.79,32664.0,58.5644,58.5644,58.4062,58.4062,32664.0
2021-07-02 15:00:00,62.8,62.93,62.8,62.91,44304.0,58.4155,58.5365,58.4155,58.5179,44304.0
2021-07-02 15:30:00,62.91,62.99,62.8,62.88,148889.0,58.5179,58.5923,58.4155,58.49,148889.0
2021-07-06 09:30:00,62.89,63.0,62.09,62.34,56018.0,58.4993,58.6016,57.7551,57.9877,56018.0
2021-07-06 10:00:00,62.3,62.31,61.74,62.0,82566.0,57.9504,57.9597,57.4295,57.6714,82566.0
2021-07-06 10:30:00,61.98,62.24,61.84,61.87,68586.0,57.6528,57.8946,57.5226,57.5505,68586.0
2021-07-06 11:00:00,61.87,61.93,61.62,61.86,59485.0,57.5505,57.6063,57.3179,57.5412,59485.0
2021-07-06 11:30:00,61.88,62.08,61.83,61.91,42525.0,57.5598,57.7458,57.5133,57.5877,42525.0
2021-07-06 12:00:00,61.89,62.05,61.8,61.82,51965.0,57.5691,57.7179,57.4854,57.504,51965.0
2021-07-06 12:30:00,61.82,61.86,61.67,61.82,43577.0,57.504,57.5412,57.3644,57.504,43577.0
2021-07-06 13:00:00,61.82,61.91,61.7,61.89,42442.0,57.504,57.5877,57.3923,57.5691,42442.0
2021-07-06 13:30:00,61.9,62.01,61.87,61.95,46041.0,57.5784,57.6807,57.5505,57.6249,46041.0
2021-07-06 14:00:00,61.92,62.01,61.87,61.97,40153.0,57.597,57.6807,57.5505,57.6435,40153.0
2021-07-06 14:30:00,61.98,62.11,61.9,62.02,47465.0,57.6528,57.7737,57.5784,57.69,47465.0
2021-07-06 15:00:00,62.0,62.04,61.87,61.89,60168.0,57.6714,57.7086,57.5505,57.5691,60168.0
2021-07-06 15:30:00,61.9,61.9,61.54,61.56,214320.0,57.5784,57.5784,57.2435,57.2621,214320.0
2021-07-07 09:30:00,60.9,61.72,60.9,61.33,47006.0,56.6482,57.4109,56.6482,57.0482,47006.0
2021-07-07 10:00:00,61.3,61.46,61.22,61.23,44032.0,57.0203,57.1691,56.9458,56.9552,44032.0
2021-07-07 10:30:00,61.23,61.33,61.03,61.24,33666.0,56.9552,57.0482,56.7691,56.9645,33666.0
2021-07-07 11:00:00,61.22,61.79,61.19,61.77,31890.0,56.9458,57.4761,56.9179,57.4575,31890.0
2021-07-07 11:30:00,61.78,61.93,61.45,61.54,27488.0,57.4668,57.6063,57.1598,57.2435,27488.0
2021-07-07 12:00:00,61.56,61.8,61.56,61.75,32515.0,57.2621,57.4854,57.2621,57.4388,32515.0
2021-07-07 12:30:00,61.76,61.89,61.7,61.75,53439.0,57.4481,57.5691,57.3923,57.4388,53439.0
2021-07-07 13:00:00,61.74,61.88,61.67,61.69,33781.0,57.4295,57.5598,57.3644,57.383,33781.0
2021-07-07 13:30:00,61.69,61.92,61.68,61.78,27619.0,57.383,57.597,57.3737,57.4668,27619.0
2021-07-07 14:00:00,61.79,61.93,61.77,61.79,29275.0,57.4761,57.6063,57.4575,57.4761,29275.0
2021-07-07 14:30:00,61.78,61.84,61.67,61.8,31607.0,57.4668,57.5226,57.3644,57.4854,31607.0
2021-07-07 15:00:00,61.82,61.96,61.78,61.93,34552.0,57.504,57.6342,57.4668,57.6063,34552.0
2021-07-07 15:30:00,61.91,61.97,61.8,61.87,137158.0,57.5877,57.6435,57.4854,57.5505,137158.0
2021-07-08 09:30:00,60.73,60.92,60.1,60.56,57958.0,56.4901,56.6668,55.904,56.3319,57958.0
2021-07-08 10:00:00,60.57,60.69,60.26,60.5,64799.0,56.3412,56.4529,56.0529,56.2761,64799.0
2021-07-08 10:30:00,60.55,60.71,60.48,60.64,46503.0,56.3226,56.4715,56.2575,56.4063,46503.0
2021-07-08 11:00:00,60.67,60.9,60.66,60.89,37415.0,56.4342,56.6482,56.4249,56.6389,37415.0
2021-07-08 11:30:00,60.89,61.06,60.85,60.96,39230.0,56.6389,56.797,56.6017,56.704,39230.0
2021-07-08 12:00:00,60.95,61.18,60.94,61.18,29266.0,56.6947,56.9086,56.6854,56.9086,29266.0
2021-07-08 12:30:00,61.18,61.23,61.08,61.15,34801.0,56.9086,56.9552,56.8156,56.8807,34801.0
2021-07-08 13:00:00,61.12,61.12,60.63,60.67,48239.0,56.8528,56.8528,56.397,56.4342,48239.0
2021-07-08 13:30:00,60.67,60.67,60.37,60.44,114084.0,56.4342,56.4342,56.1552,56.2203,114084.0
2021-07-08 14:00:00,60.44,60.44,60.25,60.25,111515.0,56.2203,56.2203,56.0436,56.0436,111515.0
2021-07-08 14:30:00,60.26,60.37,60.1,60.22,95491.0,56.0529,56.1552,55.904,56.0157,95491.0
2021-07-08 15:00:00,60.23,60.36,60.12,60.28,55746.0,56.025,56.1459,55.9226,56.0715,55746.0
2021-07-08 15:30:00,60.29,60.38,60.13,60.24,183595.0,56.0808,56.1645,55.9319,56.0343,183595.0
2021-07-09 09:30:00,61.35,61.84,61.11,61.53,89315.0,57.0668,57.5226,56.8435,57.2342,89315.0
2021-07-09 10:00:00,61.52,62.0,61.52,61.83,82384.0,57.2249,57.6714,57.2249,57.5133,82384.0
2021-07-09 10:30:00,61.86,61.98,61.49,61.51,48309.0,57.5412,57.6528,57.197,57.2156,48309.0
2021-07-09 11:00:00,61.51,61.8,61.47,61.7,43210.0,57.2156,57.4854,57.1784,57.3923,43210.0
2021-07-09 11:30:00,61.71,61.93,61.71,61.86,34121.0,57.4016,57.6063,57.4016,57.5412,34121.0
2021-07-09 12:00:00,61.87,61.9,61.74,61.75,29737.0,57.5505,57.5784,57.4295,57.4388,29737.0
2021-07-09 12:30:00,61.79,62.0,61.75,61.97,26008.0,57.4761,57.6714,57.4388,57.6435,26008.0
2021-07-09 13:00:00,61.96,62.08,61.87,62.06,34196.0,57.6342,57.7458,57.5505,57.7272,34196.0
2021-07-09 13:30:00,62.06,62.16,61.97,62.06,24569.0,57.7272,57.8202,57.6435,57.7272,24569.0
2021-07-09 14:00:00,62.06,62.1,61.96,62.05,50197.0,57.7272,57.7644,57.6342,57.7179,50197.0
2021-07-09 14:30:00,62.05,62.08,61.97,62.07,32127.0,57.7179,57.7458,57.6435,57.7365,32127.0
2021-07-09 15:00:00,62.07,62.18,62.04,62.12,47132.0,57.7365,57.8388,57.7086,57.783,47132.0
2021-07-09 15:30:00,62.13,62.34,62.11,62.33,232387.0,57.7923,57.9877,57.7737,57.9784,232387.0
2021-07-12 09:30:00,61.99,62.95,61.69,62.94,74704.0,57.6621,58.5551,57.383,58.5458,74704.0
2021-07-12 10:00:00,63.0,63.36,62.95,63.09,79480.0,58.6016,58.9364,58.5551,58.6853,79480.0
2021-07-12 10:30:00,63.12,63.23,63.02,63.1,46388.0,58.7132,58.8155,58.6202,58.6946,46388.0
2021-07-12 11:00:00,63.13,63.13,63.0,63.09,67356.0,58.7225,58.7225,58.6016,58.6853,67356.0
2021-07-12 11:30:00,63.09,63.29,63.03,63.28,40663.0,58.6853,58.8713,58.6295,58.862,40663.0
2021-07-12 12:00:00,63.3,63.39,63.26,63.37,39619.0,58.8806,58.9643,58.8434,58.9457,39619.0
2021-07-12 12:30:00,63.36,63.38,63.15,63.3,29250.0,58.9364,58.955,58.7411,58.8806,29250.0
2021-07-12 13:00:00,63.3,63.41,63.26,63.39,32576.0,58.8806,58.983,58.8434,58.9643,32576.0
2021-07-12 13:30:00,63.38,63.38,63.19,63.22,26738.0,58.955,58.955,58.7783,58.8062,26738.0
2021-07-12 14:00:00,63.19,63.2,63.07,63.13,33355.0,58.7783,58.7876,58.6667,58.7225,33355.0
2021-07-12 14:30:00,63.12,63.23,63.1,63.17,26527.0,58.7132,58.8155,58.6946,58.7597,26527.0
2021-07-12 15:00:00,63.17,63.17,63.03,63.08,35448.0,58.7597,58.7597,58.6295,58.676,35448.0
2021-07-12 15:30:00,63.08,63.12,62.97,63.05,99048.0,58.676,58.7132,58.5737,58.6481,99048.0
2021-07-13 09:30:00,63.03,63.18,62.64,62.71,47823.0,58.6295,58.769,58.2667,58.3318,47823.0
2021-07-13 10:00:00,62.68,62.78,62.39,62.43,53545.0,58.3039,58.3969,58.0342,58.0714,53545.0
2021-07-13 10:30:00,62.46,62.62,62.38,62.49,47524.0,58.0993,58.2481,58.0249,58.1272,47524.0
2021-07-13 11:00:00,62.51,62.6,62.44,62.53,44235.0,58.1458,58.2295,58.0807,58.1644,44235.0
2021-07-13 11:30:00,62.51,62.57,62.38,62.56,29810.0,58.1458,58.2016,58.0249,58.1923,29810.0
2021-07-13 12:00:00,62.57,62.63,62.28,62.36,52579.0,58.2016,58.2574,57.9318,58.0063,52579.0
2021-07-13 12:30:00,62.34,62.36,62.18,62.25,33526.0,57.9877,58.0063,57.8388,57.9039,33526.0
2021-07-13 13:00:00,62.27,62.49,62.27,62.37,40164.0,57.9225,58.1272,57.9225,58.0156,40164.0
2021-07-13 13:30:00,62.38,62.56,62.3,62.48,57471.0,58.0249,58.1923,57.9504,58.1179,57471.0
2021-07-13 14:00:00,62.47,62.54,62.44,62.45,37657.0,58.1086,58.1737,58.0807,58.09,37657.0
2021-07-13 14:30:00,62.44,62.46,62.36,62.4,40869.0,58.0807,58.0993,58.0063,58.0435,40869.0
2021-07-13 15:00:00,62.4,62.45,62.31,62.41,47892.0,58.0435,58.09,57.9597,58.0528,47892.0
2021-07-13 15:30:00,62.4,62.51,62.33,62.36,154602.0,58.0435,58.1458,57.9784,58.0063,154602.0
2021-07-14 09:30:00,62.42,63.17,62.15,62.35,57860.0,58.0621,58.7597,57.8109,57.997,57860.0
2021-07-14 10:00:00,62.36,62.52,62.08,62.08,52267.0,58.0063,58.1551,57.7458,57.7458,52267.0
2021-07-14 10:30:00,62.13,62.17,61.9,61.9,63058.0,57.7923,57.8295,57.5784,57.5784,63058.0
2021-07-14 11:00:00,61.87,61.87,61.5,61.55,39724.0,57.5505,57.5505,57.2063,57.2528,39724.0
2021-07-14 11:30:00,61.59,61.69,61.49,61.61,51732.0,57.29,57.383,57.197,57.3086,51732.0
2021-07-14 12:00:00,61.64,61.89,61.64,61.82,42100.0,57.3365,57.5691,57.3365,57.504,42100.0
2021-07-14 12:30:00,61.81,61.96,61.72,61.92,110103.0,57.4947,57.6342,57.4109,57.597,110103.0
2021-07-14 13:00:00,61.92,61.92,61.73,61.9,231527.0,57.597,57.597,57.4202,57.5784,231527.0
2021-07-14 13:30:00,61.9,62.13,61.88,62.12,41718.0,57.5784,57.7923,57.5598,57.783,41718.0
2021-07-14 14:00:00,62.12,62.23,62.04,62.16,34177.0,57.783,57.8853,57.7086,57.8202,34177.0
2021-07-14 14:30:00,62.17,62.28,62.15,62.22,37817.0,57.8295,57.9318,57.8109,57.876,37817.0
2021-07-14 15:00:00,62.24,62.4,62.24,62.3,51624.0,57.8946,58.0435,57.8946,57.9504,51624.0
2021-07-14 15:30:00,62.3,62.36,62.16,62.2,228895.0,57.9504,58.0063,57.8202,57.8574,228895.0
2021-07-15 09:30:00,61.67,62.37,61.24,62.17,58482.0,57.3644,58.0156,56.9645,57.8295,58482.0
2021-07-15 10:00:00,62.19,62.47,62.16,62.45,38327.0,57.8481,58.1086,57.8202,58.09,38327.0
2021-07-15 10:30:00,62.45,62.8,62.4,62.71,40112.0,58.09,58.4155,58.0435,58.3318,40112.0
2021-07-15 11:00:00,62.76,62.76,62.51,62.6,27505.0,58.3783,58.3783,58.1458,58.2295,27505.0
2021-07-15 11:30:00,62.58,62.99,62.56,62.87,27548.0,58.2109,58.5923,58.1923,58.4807,27548.0
2021-07-15 12:00:00,62.87,62.96,62.71,62.75,37057.0,58.4807,58.5644,58.3318,58.369,37057.0
2021-07-15 12:30:00,62.74,62.76,62.62,62.62,29920.0,58.3597,58.3783,58.2481,58.2481,29920.0
2021-07-15 13:00:00,62.57,62.59,62.35,62.4,27298.0,58.2016,58.2202,57.997,58.0435,27298.0
2021-07-15 13:30:00,62.4,62.41,62.21,62.27,29193.0,58.0435,58.0528,57.8667,57.9225,29193.0
2021-07-15 14:00:00,62.24,62.42,62.24,62.41,29703.0,57.8946,58.0621,57.8946,58.0528,29703.0
2021-07-15 14:30:00,62.41,62.44,62.34,62.4,28281.0,58.0528,58.0807,57.9877,58.0435,28281.0
2021-07-15 15:00:00,62.4,62.5,62.27,62.49,43825.0,58.0435,58.1365,57.9225,58.1272,43825.0
2021-07-15 15:30:00,62.49,62.65,62.46,62.64,112618.0,58.1272,58.276,58.0993,58.2667,112618.0
2021-07-16 09:30:00,63.15,63.15,62.68,62.74,20121.0,58.7411,58.7411,58.3039,58.3597,20121.0
2021-07-16 10:00:00,62.74,62.75,62.32,62.32,24479.0,58.3597,58.369,57.9691,57.9691,24479.0
2021-07-16 10:30:00,62.35,62.42,62.04,62.38,46691.0,57.997,58.0621,57.7086,58.0249,46691.0
2021-07-16 11:00:00,62.41,62.52,62.33,62.43,21332.0,58.0528,58.1551,57.9784,58.0714,21332.0
2021-07-16 11:30:00,62.45,62.69,62.45,62.65,26381.0,58.09,58.3132,58.09,58.276,26381.0
2021-07-16 12:00:00,62.64,62.7,62.47,62.49,31318.0,58.2667,58.3225,58.1086,58.1272,31318.0
2021-07-16 12:30:00,62.48,62.48,62.29,62.48,17318.0,58.1179,58.1179,57.9411,58.1179,17318.0
2021-07-16 13:00:00,62.49,62.54,62.37,62.37,21413.0,58.1272,58.1737,58.0156,58.0156,21413.0
2021-07-16 13:30:00,62.35,62.36,62.23,62.31,18213.0,57.997,58.0063,57.8853,57.9597,18213.0
2021-07-16 14:00:00,62.3,62.3,62.12,62.12,21895.0,57.9504,57.9504,57.783,57.783,21895.0
2021-07-16 14:30:00,62.11,62.15,61.98,62.04,27865.0,57.7737,57.8109,57.6528,57.7086,27865.0
2021-07-16 15:00:00,62.03,62.13,61.85,62.02,51370.0,57.6993,57.7923,57.5319,57.69,51370.0
2021-07-16 15:30:00,62.01,62.09,61.86,62.0,185255.0,57.6807,57.7551,57.5412,57.6714,185255.0
2021-07-19 09:30:00,60.73,61.0,60.37,60.66,120163.0,56.4901,56.7412,56.1552,56.4249,120163.0
2021-07-19 10:00:00,60.64,60.8,60.38,60.79,81244.0,56.4063,56.5552,56.1645,56.5459,81244.0
2021-07-19 10:30:00,60.77,61.33,60.74,60.78,47912.0,56.5273,57.0482,56.4994,56.5366,47912.0
2021-07-19 11:00:00,60.76,60.95,60.64,60.64,72157.0,56.518,56.6947,56.4063,56.4063,72157.0
2021-07-19 11:30:00,60.62,60.99,60.58,60.9,35176.0,56.3877,56.7319,56.3505,56.6482,35176.0
2021-07-19 12:00:00,60.88,60.89,60.44,60.5,31509.0,56.6296,56.6389,56.2203,56.2761,31509.0
2021-07-19 12:30:00,60.5,60.54,60.37,60.52,45034.0,56.2761,56.3133,56.1552,56.2947,45034.0
2021-07-19 13:00:00,60.5,60.74,60.35,60.42,43447.0,56.2761,56.4994,56.1366,56.2017,43447.0
2021-07-19 13:30:00,60.38,60.46,60.23,60.38,53774.0,56.1645,56.2389,56.025,56.1645,53774.0
2021-07-19 14:00:00,60.4,60.56,60.28,60.4,39594.0,56.1831,56.3319,56.0715,56.1831,39594.0
2021-07-19 14:30:00,60.36,60.36,60.12,60.22,40001.0,56.1459,56.1459,55.9226,56.0157,40001.0
2021-07-19 15:00:00,60.22,60.4,60.18,60.32,48249.0,56.0157,56.1831,55.9785,56.1087,48249.0
2021-07-19 15:30:00,60.32,60.5,60.29,60.4,148043.0,56.1087,56.2761,56.0808,56.1831,148043.0
2021-07-20 09:30:00,60.64,61.47,60.14,61.35,73712.0,56.4063,57.1784,55.9413,57.0668,73712.0
2021-07-20 10:00:00,61.39,61.89,61.33,61.84,76249.0,57.104,57.5691,57.0482,57.5226,76249.0
2021-07-20 10:30:00,61.84,61.9,61.55,61.88,80003.0,57.5226,57.5784,57.2528,57.5598,80003.0
2021-07-20 11:00:00,61.92,62.01,61.6,61.63,81551.0,57.597,57.6807,57.2993,57.3272,81551.0
2021-07-20 11:30:00,61.58,62.13,61.55,62.07,66041.0,57.2807,57.7923,57.2528,57.7365,66041.0
2021-07-20 12:00:00,62.06,62.16,61.81,62.09,50983.0,57.7272,57.8202,57.4947,57.7551,50983.0
2021-07-20 12:30:00,62.1,62.25,61.99,62.09,60657.0,57.7644,57.9039,57.6621,57.7551,60657.0
2021-07-20 13:00:00,62.14,62.14,61.79,61.84,32450.0,57.8016,57.8016,57.4761,57.5226,32450.0
2021-07-20 13:30:00,61.86,62.02,61.77,61.94,35493.0,57.5412,57.69,57.4575,57.6156,35493.0
2021-07-20 14:00:00,61.95,62.0,61.74,61.79,46480.0,57.6249,57.6714,57.4295,57.4761,46480.0
2021-07-20 14:30:00,61.78,61.87,61.72,61.78,44249.0,57.4668,57.5505,57.4109,57.4668,44249.0
2021-07-20 15:00:00,61.76,62.11,61.76,62.0,51970.0,57.4481,57.7737,57.4481,57.6714,51970.0
2021-07-20 15:30:00,62.02,62.12,61.87,61.96,159871.0,57.69,57.783,57.5505,57.6342,159871.0
2021-07-21 09:30:00,62.69,63.65,62.52,63.46,65087.0,58.3132,59.2062,58.1551,59.0295,65087.0
2021-07-21 10:00:00,63.43,63.52,63.08,63.08,39308.0,59.0016,59.0853,58.676,58.676,39308.0
2021-07-21 10:30:00,62.97,63.12,62.87,63.05,34256.0,58.5737,58.7132,58.4807,58.6481,34256.0
2021-07-21 11:00:00,63.07,63.12,62.91,62.92,21599.0,58.6667,58.7132,58.5179,58.5272,21599.0
2021-07-21 11:30:00,62.88,63.28,62.87,63.16,34718.0,58.49,58.862,58.4807,58.7504,34718.0
2021-07-21 12:00:00,63.19,63.28,63.11,63.15,30063.0,58.7783,58.862,58.7039,58.7411,30063.0
2021-07-21 12:30:00,63.13,63.27,63.09,63.21,29099.0,58.7225,58.8527,58.6853,58.7969,29099.0
2021-07-21 13:00:00,63.22,63.34,63.11,63.18,26902.0,58.8062,58.9178,58.7039,58.769,26902.0
2021-07-21 13:30:00,63.19,63.21,63.07,63.12,29007.0,58.7783,58.7969,58.6667,58.7132,29007.0
2021-07-21 14:00:00,63.12,63.15,62.95,63.04,31729.0,58.7132,58.7411,58.5551,58.6388,31729.0
2021-07-21 14:30:00,63.04,63.1,63.0,63.08,29166.0,58.6388,58.6946,58.6016,58.676,29166.0
2021-07-21 15:00:00,63.08,63.11,63.03,63.07,35462.0,58.676,58.7039,58.6295,58.6667,35462.0
2021-07-21 15:30:00,63.09,63.12,62.86,62.9,122175.0,58.6853,58.7132,58.4714,58.5086,122175.0
2021-07-22 09:30:00,62.8,62.8,62.01,62.36,24537.0,58.4155,58.4155,57.6807,58.0063,24537.0
2021-07-22 10:00:00,62.42,62.68,62.31,62.49,23215.0,58.0621,58.3039,57.9597,58.1272,23215.0
2021-07-22 10:30:00,62.5,62.58,62.37,62.42,24903.0,58.1365,58.2109,58.0156,58.0621,24903.0
2021-07-22 11:00:00,62.4,62.44,62.18,62.22,32383.0,58.0435,58.0807,57.8388,57.876,32383.0
2021-07-22 11:30:00,62.23,62.36,62.06,62.17,33482.0,57.8853,58.0063,57.7272,57.8295,33482.0
2021-07-22 12:00:00,62.19,62.27,62.13,62.25,22102.0,57.8481,57.9225,57.7923,57.9039,22102.0
2021-07-22 12:30:00,62.26,62.39,62.26,62.37,21275.0,57.9132,58.0342,57.9132,58.0156,21275.0
2021-07-22 13:00:00,62.37,62.4,62.24,62.3,28185.0,58.0156,58.0435,57.8946,57.9504,28185.0
2021-07-22 13:30:00,62.3,62.39,62.27,62.38,26080.0,57.9504,58.0342,57.9225,58.0249,26080.0
2021-07-22 14:00:00,62.36,62.43,62.31,62.36,25271.0,58.0063,58.0714,57.9597,58.0063,25271.0
2021-07-22 14:30:00,62.36,62.41,62.27,62.41,29619.0,58.0063,58.0528,57.9225,58.0528,29619.0
2021-07-22 15:00:00,62.4,62.44,62.26,62.26,38146.0,58.0435,58.0807,57.9132,57.9132,38146.0
2021-07-22 15:30:00,62.27,62.5,62.23,62.32,110729.0,57.9225,58.1365,57.8853,57.9691,110729.0
2021-07-23 09:30:00,62.85,63.34,62.37,62.46,35903.0,58.462,58.9178,58.0156,58.0993,35903.0
2021-07-23 10:00:00,62.47,62.68,62.32,62.61,23355.0,58.1086,58.3039,57.9691,58.2388,23355.0
2021-07-23 10:30:00,62.63,62.84,62.56,62.8,29648.0,58.2574,58.4527,58.1923,58.4155,29648.0
2021-07-23 11:00:00,62.82,62.9,62.63,62.76,22646.0,58.4341,58.5086,58.2574,58.3783,22646.0
2021-07-23 11:30:00,62.75,62.8,62.54,62.59,22187.0,58.369,58.4155,58.1737,58.2202,22187.0
2021-07-23 12:00:00,62.57,62.77,62.57,62.72,18163.0,58.2016,58.3876,58.2016,58.3411,18163.0
2021-07-23 12:30:00,62.71,62.74,62.62,62.68,21305.0,58.3318,58.3597,58.2481,58.3039,21305.0
2021-07-23 13:00:00,62.68,62.75,62.56,62.57,18330.0,58.3039,58.369,58.1923,58.2016,18330.0
2021-07-23 13:30:00,62.55,62.77,62.55,62.7,15840.0,58.183,58.3876,58.183,58.3225,15840.0
2021-07-23 14:00:00,62.7,62.71,62.51,62.54,24246.0,58.3225,58.3318,58.1458,58.1737,24246.0
2021-07-23 14:30:00,62.53,62.61,62.51,62.59,19661.0,58.1644,58.2388,58.1458,58.2202,19661.0
2021-07-23 15:00:00,62.61,62.63,62.49,62.58,28762.0,58.2388,58.2574,58.1272,58.2109,28762.0
2021-07-23 15:30:00,62.6,62.87,62.6,62.79,110003.0,58.2295,58.4807,58.2295,58.4062,110003.0
2021-07-26 09:30:00,62.61,63.42,62.48,63.28,27364.0,58.2388,58.9923,58.1179,58.862,27364.0
2021-07-26 10:00:00,63.24,63.37,63.13,63.2,28095.0,58.8248,58.9457,58.7225,58.7876,28095.0
2021-07-26 10:30:00,63.2,63.2,62.86,63.14,36707.0,58.7876,58.7876,58.4714,58.7318,36707.0
2021-07-26 11:00:00,63.09,63.27,63.02,63.19,23057.0,58.6853,58.8527,58.6202,58.7783,23057.0
2021-07-26 11:30:00,63.19,63.19,62.96,63.0,27607.0,58.7783,58.7783,58.5644,58.6016,27607.0
2021-07-26 12:00:00,62.99,62.99,62.76,62.94,24379.0,58.5923,58.5923,58.3783,58.5458,24379.0
2021-07-26 12:30:00,62.93,63.13,62.93,62.97,40121.0,58.5365,58.7225,58.5365,58.5737,40121.0
2021-07-26 13:00:00,62.96,63.01,62.76,62.79,33827.0,58.5644,58.6109,58.3783,58.4062,33827.0
2021-07-26 13:30:00,62.78,62.8,62.65,62.75,28841.0,58.3969,58.4155,58.276,58.369,28841.0
2021-07-26 14:00:00,62.75,62.89,62.68,62.85,26470.0,58.369,58.4993,58.3039,58.462,26470.0
2021-07-26 14:30:00,62.84,62.84,62.68,62.68,30959.0,58.4527,58.4527,58.3039,58.3039,30959.0
2021-07-26 15:00:00,62.71,62.96,62.71,62.95,31149.0,58.3318,58.5644,58.3318,58.5551,31149.0
2021-07-26 15:30:00,62.96,63.04,62.91,62.95,103120.0,58.5644,58.6388,58.5179,58.5551,103120.0
2021-07-27 09:30:00,62.42,62.96,62.06,62.71,38795.0,58.0621,58.5644,57.7272,58.3318,38795.0
2021-07-27 10:00:00,62.73,63.04,62.68,63.0,35389.0,58.3504,58.6388,58.3039,58.6016,35389.0
2021-07-27 10:30:00,63.0,63.25,62.95,63.23,42105.0,58.6016,58.8341,58.5551,58.8155,42105.0
2021-07-27 11:00:00,63.2,63.27,62.91,62.93,73202.0,58.7876,58.8527,58.5179,58.5365,73202.0
2021-07-27 11:30:00,62.89,62.92,62.65,62.73,47659.0,58.4993,58.5272,58.276,58.3504,47659.0
2021-07-27 12:00:00,62.73,62.73,62.31,62.51,32143.0,58.3504,58.3504,57.9597,58.1458,32143.0
2021-07-27 12:30:00,62.51,62.59,62.39,62.57,22528.0,58.1458,58.2202,58.0342,58.2016,22528.0
2021-07-27 13:00:00,62.56,62.73,62.5,62.56,20102.0,58.1923,58.3504,58.1365,58.1923,20102.0
2021-07-27 13:30:00,62.56,62.86,62.5,62.79,38489.0,58.1923,58.4714,58.1365,58.4062,38489.0
2021-07-27 14:00:00,62.78,63.0,62.76,62.87,23997.0,58.3969,58.6016,58.3783,58.4807,23997.0
2021-07-27 14:30:00,62.86,62.95,62.73,62.79,21945.0,58.4714,58.5551,58.3504,58.4062,21945.0
2021-07-27 15:00:00,62.8,62.9,62.76,62.85,28732.0,58.4155,58.5086,58.3783,58.462,28732.0
2021-07-27 15:30:00,62.84,62.97,62.76,62.97,123611.0,58.4527,58.5737,58.3783,58.5737,123611.0
2021-07-28 09:30:00,63.04,63.45,62.81,62.91,85123.0,58.6388,59.0202,58.4248,58.5179,85123.0
2021-07-28 10:00:00,62.91,63.02,62.7,62.79,58405.0,58.5179,58.6202,58.3225,58.4062,58405.0
2021-07-28 10:30:00,62.82,63.07,62.73,63.07,27702.0,58.4341,58.6667,58.3504,58.6667,27702.0
2021-07-28 11:00:00,63.07,63.14,62.97,63.1,23022.0,58.6667,58.7318,58.5737,58.6946,23022.0
2021-07-28 11:30:00,63.13,63.39,63.07,63.2,31767.0,58.7225,58.9643,58.6667,58.7876,31767.0
2021-07-28 12:00:00,63.21,63.24,62.97,62.99,26174.0,58.7969,58.8248,58.5737,58.5923,26174.0
2021-07-28 12:30:00,63.0,63.21,62.99,63.11,20218.0,58.6016,58.7969,58.5923,58.7039,20218.0
2021-07-28 13:00:00,63.13,63.25,63.1,63.15,23205.0,58.7225,58.8341,58.6946,58.7411,23205.0
2021-07-28 13:30:00,63.16,63.22,63.01,63.01,21239.0,58.7504,58.8062,58.6109,58.6109,21239.0
2021-07-28 14:00:00,63.01,63.35,63.01,63.3,29337.0,58.6109,58.9271,58.6109,58.8806,29337.0
2021-07-28 14:30:00,63.3,63.57,63.23,63.55,45786.0,58.8806,59.1318,58.8155,59.1132,45786.0
2021-07-28 15:00:00,63.55,63.6,63.27,63.38,43482.0,59.1132,59.1597,58.8527,58.955,43482.0
2021-07-28 15:30:00,63.38,63.42,63.12,63.23,123363.0,58.955,58.9923,58.7132,58.8155,123363.0
2021-07-29 09:30:00,63.87,64.02,63.53,63.82,41751.0,59.4108,59.5504,59.0946,59.3643,41751.0
2021-07-29 10:00:00,63.82,64.34,63.77,64.05,42562.0,59.3643,59.848,59.3178,59.5783,42562.0
2021-07-29 10:30:00,64.04,64.43,64.0,64.43,44931.0,59.569,59.9317,59.5318,59.9317,44931.0
2021-07-29 11:00:00,64.39,64.46,64.24,64.24,27169.0,59.8945,59.9596,59.755,59.755,27169.0
2021-07-29 11:30:00,64.21,64.45,64.21,64.34,50133.0,59.7271,59.9503,59.7271,59.848,50133.0
2021-07-29 12:00:00,64.3,64.54,64.22,64.52,48010.0,59.8108,60.0341,59.7364,60.0155,48010.0
2021-07-29 12:30:00,64.48,64.63,64.38,64.6,63520.0,59.9782,60.1178,59.8852,60.0899,63520.0
2021-07-29 13:00:00,64.6,64.83,64.58,64.65,111616.0,60.0899,60.3038,60.0713,60.1364,111616.0
2021-07-29 13:30:00,64.64,64.83,64.57,64.65,56100.0,60.1271,60.3038,60.062,60.1364,56100.0
2021-07-29 14:00:00,64.66,64.71,64.54,64.66,48112.0,60.1457,60.1922,60.0341,60.1457,48112.0
2021-07-29 14:30:00,64.66,64.75,64.5,64.69,74171.0,60.1457,60.2294,59.9969,60.1736,74171.0
2021-07-29 15:00:00,64.68,64.76,64.53,64.75,55178.0,60.1643,60.2387,60.0248,60.2294,55178.0
2021-07-29 15:30:00,64.75,64.83,64.52,64.71,222287.0,60.2294,60.3038,60.0155,60.1922,222287.0
2021-07-30 09:30:00,64.63,65.58,64.52,65.42,42688.0,60.1178,61.0015,60.0155,60.8526,42688.0
2021-07-30 10:00:00,65.39,65.52,64.98,64.98,51488.0,60.8247,60.9456,60.4433,60.4433,51488.0
2021-07-30 10:30:00,64.98,65.2,64.83,64.84,78481.0,60.4433,60.648,60.3038,60.3131,78481.0
2021-07-30 11:00:00,64.87,65.14,64.81,64.84,46359.0,60.341,60.5922,60.2852,60.3131,46359.0
2021-07-30 11:30:00,64.84,64.92,64.66,64.77,57288.0,60.3131,60.3875,60.1457,60.248,57288.0
2021-07-30 12:00:00,64.77,64.77,64.52,64.66,43832.0,60.248,60.248,60.0155,60.1457,43832.0
2021-07-30 12:30:00,64.7,64.75,64.46,64.52,40640.0,60.1829,60.2294,59.9596,60.0155,40640.0
2021-07-30 13:00:00,64.53,64.61,64.38,64.51,23230.0,60.0248,60.0992,59.8852,60.0062,23230.0
2021-07-30 13:30:00,64.51,64.7,64.48,64.69,32989.0,60.0062,60.1829,59.9782,60.1736,32989.0
2021-07-30 14:00:00,64.68,64.7,64.39,64.39,26038.0,60.1643,60.1829,59.8945,59.8945,26038.0
2021-07-30 14:30:00,64.36,64.49,64.27,64.46,43619.0,59.8666,59.9876,59.7829,59.9596,43619.0
2021-07-30 15:00:00,64.44,64.48,64.37,64.43,51596.0,59.941,59.9782,59.8759,59.9317,51596.0
2021-07-30 15:30:00,64.45,64.51,64.19,64.4,235695.0,59.9503,60.0062,59.7085,59.9038,235695.0
2021-08-02 09:30:00,64.91,65.95,64.75,65.53,93995.0,60.3782,61.3456,60.2294,60.9549,93995.0
2021-08-02 10:00:00,65.48,65.6,65.28,65.29,83540.0,60.9084,61.0201,60.7224,60.7317,83540.0
2021-08-02 10:30:00,65.25,65.56,65.12,65.13,40689.0,60.6945,60.9828,60.5736,60.5829,40689.0
2021-08-02 11:00:00,65.13,65.36,65.04,65.14,40280.0,60.5829,60.7968,60.4992,60.5922,40280.0
2021-08-02 11:30:00,65.12,65.22,64.91,64.94,151010.0,60.5736,60.6666,60.3782,60.4061,151010.0
2021-08-02 12:00:00,64.96,64.98,64.69,64.84,98355.0,60.4247,60.4433,60.1736,60.3131,98355.0
2021-08-02 12:30:00,64.85,65.14,64.84,65.08,34614.0,60.3224,60.5922,60.3131,60.5364,34614.0
2021-08-02 13:00:00,65.13,65.21,64.96,65.2,42027.0,60.5829,60.6573,60.4247,60.648,42027.0
2021-08-02 13:30:00,65.18,65.2,65.06,65.16,61174.0,60.6294,60.648,60.5178,60.6108,61174.0
2021-08-02 14:00:00,65.17,65.2,65.01,65.09,28690.0,60.6201,60.648,60.4712,60.5457,28690.0
2021-08-02 14:30:00,65.09,65.16,64.96,65.16,35022.0,60.5457,60.6108,60.4247,60.6108,35022.0
2021-08-02 15:00:00,65.14,65.19,65.04,65.19,36841.0,60.5922,60.6387,60.4992,60.6387,36841.0
2021-08-02 15:30:00,65.17,65.22,64.88,64.99,266752.0,60.6201,60.6666,60.3503,60.4526,266752.0
2021-08-03 09:30:00,65.26,65.36,64.12,64.6,66475.0,60.7038,60.7968,59.6434,60.0899,66475.0
2021-08-03 10:00:00,64.71,65.28,64.71,65.22,42322.0,60.1922,60.7224,60.1922,60.6666,42322.0
2021-08-03 10:30:00,65.26,65.44,65.04,65.19,31498.0,60.7038,60.8712,60.4992,60.6387,31498.0
2021-08-03 11:00:00,65.23,65.76,65.2,65.75,47274.0,60.6759,61.1689,60.648,61.1596,47274.0
2021-08-03 11:30:00,65.75,65.94,65.74,65.77,47089.0,61.1596,61.3363,61.1503,61.1782,47089.0
2021-08-03 12:00:00,65.75,65.82,65.62,65.67,48844.0,61.1596,61.2247,61.0387,61.0852,48844.0
2021-08-03 12:30:00,65.66,65.87,65.64,65.8,38091.0,61.0759,61.2712,61.0573,61.2061,38091.0
2021-08-03 13:00:00,65.81,66.01,65.8,66.0,40955.0,61.2154,61.4014,61.2061,61.3921,40955.0
2021-08-03 13:30:00,65.98,66.03,65.9,66.02,31794.0,61.3735,61.42,61.2991,61.4107,31794.0
2021-08-03 14:00:00,66.01,66.03,65.9,66.02,37890.0,61.4014,61.42,61.2991,61.4107,37890.0
2021-08-03 14:30:00,66.01,66.06,65.89,65.93,47113.0,61.4014,61.4479,61.2898,61.327,47113.0
2021-08-03 15:00:00,65.94,66.03,65.9,65.94,40149.0,61.3363,61.42,61.2991,61.3363,40149.0
2021-08-03 15:30:00,65.94,66.08,65.88,65.97,184568.0,61.3363,61.4665,61.2805,61.3642,184568.0
2021-08-04 09:30:00,65.25,65.68,65.0,65.26,58627.0,60.6945,61.0945,60.4619,60.7038,58627.0
2021-08-04 10:00:00,65.31,66.2,65.3,66.09,136684.0,60.7503,61.5782,60.741,61.4758,136684.0
2021-08-04 10:30:00,66.08,66.08,65.63,65.78,98954.0,61.4665,61.4665,61.048,61.1875,98954.0
2021-08-04 11:00:00,65.75,65.93,65.5,65.5,46286.0,61.1596,61.327,60.927,60.927,46286.0
2021-08-04 11:30:00,65.51,65.62,65.19,65.25,48129.0,60.9363,61.0387,60.6387,60.6945,48129.0
2021-08-04 12:00:00,65.23,65.54,65.21,65.39,61122.0,60.6759,60.9642,60.6573,60.8247,61122.0
2021-08-04 12:30:00,65.39,65.47,65.29,65.42,48402.0,60.8247,60.8991,60.7317,60.8526,48402.0
2021-08-04 13:00:00,65.42,65.49,65.35,65.46,50862.0,60.8526,60.9177,60.7875,60.8898,50862.0
2021-08-04 13:30:00,65.45,65.69,65.26,65.47,76959.0,60.8805,61.1038,60.7038,60.8991,76959.0
2021-08-04 14:00:00,65.48,65.55,65.4,65.45,48623.0,60.9084,60.9735,60.834,60.8805,48623.0
2021-08-04 14:30:00,65.45,65.51,65.26,65.48,51396.0,60.8805,60.9363,60.7038,60.9084,51396.0
2021-08-04 15:00:00,65.47,65.58,65.37,65.57,53410.0,60.8991,61.0015,60.8061,60.9921,53410.0
2021-08-04 15:30:00,65.57,65.59,65.19,65.26,198361.0,60.9921,61.0108,60.6387,60.7038,198361.0
2021-08-05 09:30:00,65.82,66.52,65.42,65.91,56655.0,61.2247,61.8758,60.8526,61.3084,56655.0
2021-08-05 10:00:00,65.96,66.1,65.58,65.66,62424.0,61.3549,61.4851,61.0015,61.0759,62424.0
2021-08-05 10:30:00,65.68,66.07,65.64,65.98,68459.0,61.0945,61.4572,61.0573,61.3735,68459.0
2021-08-05 11:00:00,65.99,65.99,65.47,65.66,96666.0,61.3828,61.3828,60.8991,61.0759,96666.0
2021-08-05 11:30:00,65.71,65.73,65.56,65.65,63169.0,61.1224,61.141,60.9828,61.0666,63169.0
2021-08-05 12:00:00,65.64,65.75,65.46,65.54,91556.0,61.0573,61.1596,60.8898,60.9642,91556.0
2021-08-05 12:30:00,65.53,65.53,65.27,65.35,42293.0,60.9549,60.9549,60.7131,60.7875,42293.0
2021-08-05 13:00:00,65.33,65.39,65.28,65.33,40707.0,60.7689,60.8247,60.7224,60.7689,40707.0
2021-08-05 13:30:00,65.33,65.42,65.25,65.3,55235.0,60.7689,60.8526,60.6945,60.741,55235.0
2021-08-05 14:00:00,65.3,65.37,65.23,65.31,86570.0,60.741,60.8061,60.6759,60.7503,86570.0
2021-08-05 14:30:00,65.3,65.39,65.13,65.18,54385.0,60.741,60.8247,60.5829,60.6294,54385.0
2021-08-05 15:00:00,65.2,65.31,65.13,65.17,113560.0,60.648,60.7503,60.5829,60.6201,113560.0
2021-08-05 15:30:00,65.17,65.39,65.04,65.39,317367.0,60.6201,60.8247,60.4992,60.8247,317367.0
2021-08-06 09:30:00,66.16,66.6,64.17,65.5,176396.0,61.541,61.9502,59.6899,60.927,176396.0
2021-08-06 10:00:00,65.61,66.44,65.45,66.43,71888.0,61.0294,61.8014,60.8805,61.7921,71888.0
2021-08-06 10:30:00,66.44,66.55,66.04,66.29,83630.0,61.8014,61.9037,61.4293,61.6619,83630.0
2021-08-06 11:00:00,66.3,66.84,66.26,66.6,91829.0,61.6712,62.1735,61.634,61.9502,91829.0
2021-08-06 11:30:00,66.62,66.84,66.41,66.69,91562.0,61.9688,62.1735,61.7735,62.034,91562.0
2021-08-06 12:00:00,66.66,67.13,66.41,66.8,97992.0,62.006,62.4432,61.7735,62.1363,97992.0
2021-08-06 12:30:00,66.8,67.31,66.71,67.17,68557.0,62.1363,62.6107,62.0526,62.4804,68557.0
2021-08-06 13:00:00,67.16,67.26,66.89,66.98,98518.0,62.4711,62.5642,62.22,62.3037,98518.0
2021-08-06 13:30:00,66.97,67.16,66.86,67.14,82656.0,62.2944,62.4711,62.1921,62.4525,82656.0
2021-08-06 14:00:00,67.14,67.28,67.02,67.09,76930.0,62.4525,62.5828,62.3409,62.406,76930.0
2021-08-06 14:30:00,67.11,67.25,67.03,67.23,94212.0,62.4246,62.5549,62.3502,62.5363,94212.0
2021-08-06 15:00:00,67.23,67.59,67.22,67.44,95304.0,62.5363,62.8711,62.527,62.7316,95304.0
2021-08-06 15:30:00,67.44,67.68,67.39,67.53,343816.0,62.7316,62.9548,62.6851,62.8153,343816.0
2021-08-09 09:30:00,67.58,67.58,66.69,67.15,47343.0,62.8618,62.8618,62.034,62.4618,47343.0
2021-08-09 10:00:00,67.16,67.51,67.01,67.37,43686.0,62.4711,62.7967,62.3316,62.6665,43686.0
2021-08-09 10:30:00,67.36,67.38,67.13,67.28,44277.0,62.6572,62.6758,62.4432,62.5828,44277.0
2021-08-09 11:00:00,67.26,67.29,66.94,67.03,55448.0,62.5642,62.5921,62.2665,62.3502,55448.0
2021-08-09 11:30:00,67.03,67.34,67.02,67.29,39372.0,62.3502,62.6386,62.3409,62.5921,39372.0
2021-08-09 12:00:00,67.27,67.51,67.25,67.34,36657.0,62.5735,62.7967,62.5549,62.6386,36657.0
2021-08-09 12:30:00,67.34,67.53,67.31,67.41,38216.0,62.6386,62.8153,62.6107,62.7037,38216.0
2021-08-09 13:00:00,67.38,67.52,67.37,67.41,31807.0,62.6758,62.806,62.6665,62.7037,31807.0
2021-08-09 13:30:00,67.41,67.5,67.32,67.39,39060.0,62.7037,62.7874,62.62,62.6851,39060.0
2021-08-09 14:00:00,67.41,67.48,67.18,67.18,57489.0,62.7037,62.7688,62.4897,62.4897,57489.0
2021-08-09 14:30:00,67.18,67.35,67.1,67.13,52981.0,62.4897,62.6479,62.4153,62.4432,52981.0
2021-08-09 15:00:00,67.1,67.25,67.08,67.24,44481.0,62.4153,62.5549,62.3967,62.5456,44481.0
2021-08-09 15:30:00,67.24,67.46,67.15,67.4,278768.0,62.5456,62.7502,62.4618,62.6944,278768.0
2021-08-10 09:30:00,67.43,67.74,67.15,67.57,39640.0,62.7223,63.0106,62.4618,62.8525,39640.0
2021-08-10 10:00:00,67.56,68.17,67.48,67.9,49444.0,62.8432,63.4106,62.7688,63.1595,49444.0
2021-08-10 10:30:00,67.92,68.22,67.74,68.21,49768.0,63.1781,63.4571,63.0106,63.4478,49768.0
2021-08-10 11:00:00,68.21,68.43,68.16,68.33,60275.0,63.4478,63.6525,63.4013,63.5595,60275.0
2021-08-10 11:30:00,68.31,68.45,68.16,68.29,54422.0,63.5409,63.6711,63.4013,63.5222,54422.0
2021-08-10 12:00:00,68.29,68.34,68.06,68.26,45179.0,63.5222,63.5688,63.3083,63.4943,45179.0
2021-08-10 12:30:00,68.24,68.27,68.09,68.22,57006.0,63.4757,63.5036,63.3362,63.4571,57006.0
2021-08-10 13:00:00,68.22,68.43,68.18,68.32,36992.0,63.4571,63.6525,63.4199,63.5502,36992.0
2021-08-10 13:30:00,68.32,68.34,68.03,68.22,45508.0,63.5502,63.5688,63.2804,63.4571,45508.0
2021-08-10 14:00:00,68.22,68.23,68.03,68.09,40509.0,63.4571,63.4664,63.2804,63.3362,40509.0
2021-08-10 14:30:00,68.09,68.28,68.05,68.12,44902.0,63.3362,63.5129,63.299,63.3641,44902.0
2021-08-10 15:00:00,68.13,68.16,68.01,68.14,58683.0,63.3734,63.4013,63.2618,63.3827,58683.0
2021-08-10 15:30:00,68.15,68.16,67.96,67.98,188216.0,63.392,63.4013,63.2153,63.2339,188216.0
2021-08-11 09:30:00,67.76,68.22,65.68,66.11,316888.0,63.0293,63.4571,61.0945,61.4944,316888.0
2021-08-11 10:00:00,66.11,66.54,65.72,66.47,111692.0,61.4944,61.8944,61.1317,61.8293,111692.0
2021-08-11 10:30:00,66.43,66.71,66.37,66.55,136631.0,61.7921,62.0526,61.7363,61.9037,136631.0
2021-08-11 11:00:00,66.55,67.26,66.5,67.01,128029.0,61.9037,62.5642,61.8572,62.3316,128029.0
2021-08-11 11:30:00,67.03,67.56,67.03,67.4,95815.0,62.3502,62.8432,62.3502,62.6944,95815.0
2021-08-11 12:00:00,67.4,67.46,67.14,67.18,100989.0,62.6944,62.7502,62.4525,62.4897,100989.0
2021-08-11 12:30:00,67.17,67.57,67.13,67.5,196217.0,62.4804,62.8525,62.4432,62.7874,196217.0
2021-08-11 13:00:00,67.5,67.58,67.37,67.42,37563.0,62.7874,62.8618,62.6665,62.713,37563.0
2021-08-11 13:30:00,67.43,67.52,67.35,67.36,47002.0,62.7223,62.806,62.6479,62.6572,47002.0
2021-08-11 14:00:00,67.38,67.46,67.19,67.23,61194.0,62.6758,62.7502,62.499,62.5363,61194.0
2021-08-11 14:30:00,67.23,67.23,66.93,67.11,102698.0,62.5363,62.5363,62.2572,62.4246,102698.0
2021-08-11 15:00:00,67.1,67.22,67.04,67.22,108274.0,62.4153,62.527,62.3595,62.527,108274.0
2021-08-11 15:30:00,67.2,67.34,66.96,67.21,288052.0,62.5083,62.6386,62.2851,62.5177,288052.0
2021-08-12 09:30:00,67.17,67.55,66.96,67.16,71350.0,62.4804,62.8339,62.2851,62.4711,71350.0
2021-08-12 10:00:00,67.16,67.36,66.69,66.84,43207.0,62.4711,62.6572,62.034,62.1735,43207.0
2021-08-12 10:30:00,66.84,67.13,66.74,66.85,69213.0,62.1735,62.4432,62.0805,62.1828,69213.0
2021-08-12 11:00:00,66.84,66.91,66.6,66.89,47675.0,62.1735,62.2386,61.9502,62.22,47675.0
2021-08-12 11:30:00,66.88,67.1,66.69,67.08,284821.0,62.2107,62.4153,62.034,62.3967,284821.0
2021-08-12 12:00:00,67.1,67.28,67.04,67.25,49350.0,62.4153,62.5828,62.3595,62.5549,49350.0
2021-08-12 12:30:00,67.23,67.31,67.09,67.29,36917.0,62.5363,62.6107,62.406,62.5921,36917.0
2021-08-12 13:00:00,67.29,67.35,67.02,67.05,50642.0,62.5921,62.6479,62.3409,62.3688,50642.0
2021-08-12 13:30:00,67.04,67.15,66.99,67.06,31691.0,62.3595,62.4618,62.313,62.3781,31691.0
2021-08-12 14:00:00,67.04,67.09,66.81,66.97,45124.0,62.3595,62.406,62.1456,62.2944,45124.0
2021-08-12 14:30:00,66.99,67.06,66.92,66.96,37718.0,62.313,62.3781,62.2479,62.2851,37718.0
2021-08-12 15:00:00,66.97,67.03,66.79,66.93,59013.0,62.2944,62.3502,62.127,62.2572,59013.0
2021-08-12 15:30:00,66.92,67.03,66.72,66.72,189623.0,62.2479,62.3502,62.0619,62.0619,189623.0
2021-08-13 09:30:00,66.68,67.09,66.65,66.81,45025.0,62.0247,62.406,61.9967,62.1456,45025.0
2021-08-13 10:00:00,66.82,66.9,66.53,66.72,41004.0,62.1549,62.2293,61.8851,62.0619,41004.0
2021-08-13 10:30:00,66.73,66.97,66.7,66.97,31623.0,62.0712,62.2944,62.0433,62.2944,31623.0
2021-08-13 11:00:00,66.96,67.3,66.89,67.13,67257.0,62.2851,62.6014,62.22,62.4432,67257.0
2021-08-13 11:30:00,67.15,67.33,67.13,67.25,37824.0,62.4618,62.6293,62.4432,62.5549,37824.0
2021-08-13 12:00:00,67.23,67.54,67.2,67.5,84422.0,62.5363,62.8246,62.5083,62.7874,84422.0
2021-08-13 12:30:00,67.5,67.58,67.37,67.43,81711.0,62.7874,62.8618,62.6665,62.7223,81711.0
2021-08-13 13:00:00,67.44,67.51,67.35,67.4,30623.0,62.7316,62.7967,62.6479,62.6944,30623.0
2021-08-13 13:30:00,67.38,67.51,67.31,67.34,26126.0,62.6758,62.7967,62.6107,62.6386,26126.0
2021-08-13 14:00:00,67.33,67.33,67.12,67.13,32829.0,62.6293,62.6293,62.4339,62.4432,32829.0
2021-08-13 14:30:00,67.13,67.14,66.97,67.05,37054.0,62.4432,62.4525,62.2944,62.3688,37054.0
2021-08-13 15:00:00,67.06,67.19,67.03,67.03,47262.0,62.3781,62.499,62.3502,62.3502,47262.0
2021-08-13 15:30:00,67.03,67.1,66.93,67.06,178149.0,62.3502,62.4153,62.2572,62.3781,178149.0
2021-08-16 09:30:00,66.69,66.71,66.24,66.59,55604.0,62.034,62.0526,61.6154,61.9409,55604.0
2021-08-16 10:00:00,66.58,67.34,66.55,67.07,47734.0,61.9316,62.6386,61.9037,62.3874,47734.0
2021-08-16 10:30:00,67.07,67.38,66.98,67.28,42693.0,62.3874,62.6758,62.3037,62.5828,42693.0
2021-08-16 11:00:00,67.28,67.39,67.2,67.23,43413.0,62.5828,62.6851,62.5083,62.5363,43413.0
2021-08-16 11:30:00,67.25,67.36,67.2,67.3,48031.0,62.5549,62.6572,62.5083,62.6014,48031.0
2021-08-16 12:00:00,67.3,67.36,67.21,67.23,28774.0,62.6014,62.6572,62.5177,62.5363,28774.0
2021-08-16 12:30:00,67.24,67.36,67.13,67.32,22456.0,62.5456,62.6572,62.4432,62.62,22456.0
2021-08-16 13:00:00,67.32,67.42,67.29,67.35,21547.0,62.62,62.713,62.5921,62.6479,21547.0
2021-08-16 13:30:00,67.36,67.36,67.2,67.31,27058.0,62.6572,62.6572,62.5083,62.6107,27058.0
2021-08-16 14:00:00,67.3,67.37,67.24,67.24,23667.0,62.6014,62.6665,62.5456,62.5456,23667.0
2021-08-16 14:30:00,67.23,67.37,67.2,67.25,33054.0,62.5363,62.6665,62.5083,62.5549,33054.0
2021-08-16 15:00:00,67.25,67.3,67.16,67.22,45048.0,62.5549,62.6014,62.4711,62.527,45048.0
2021-08-16 15:30:00,67.21,67.23,66.96,67.1,142568.0,62.5177,62.5363,62.2851,62.4153,142568.0
2021-08-17 09:30:00,66.73,67.19,66.68,67.04,25582.0,62.0712,62.499,62.0247,62.3595,25582.0
2021-08-17 10:00:00,67.1,67.62,67.01,67.39,25859.0,62.4153,62.899,62.3316,62.6851,25859.0
2021-08-17 10:30:00,67.4,67.44,67.11,67.14,28442.0,62.6944,62.7316,62.4246,62.4525,28442.0
2021-08-17 11:00:00,67.12,67.28,67.1,67.23,32335.0,62.4339,62.5828,62.4153,62.5363,32335.0
2021-08-17 11:30:00,67.21,67.44,67.2,67.37,25373.0,62.5177,62.7316,62.5083,62.6665,25373.0
2021-08-17 12:00:00,67.37,67.39,67.26,67.27,19521.0,62.6665,62.6851,62.5642,62.5735,19521.0
2021-08-17 12:30:00,67.26,67.26,66.49,66.49,24392.0,62.5642,62.5642,61.8479,61.8479,24392.0
2021-08-17 13:00:00,66.48,66.81,66.48,66.8,25101.0,61.8386,62.1456,61.8386,62.1363,25101.0
2021-08-17 13:30:00,66.75,66.8,66.59,66.78,19494.0,62.0898,62.1363,61.9409,62.1177,19494.0
2021-08-17 14:00:00,66.8,66.86,66.61,66.63,23243.0,62.1363,62.1921,61.9595,61.9781,23243.0
2021-08-17 14:30:00,66.64,66.81,66.57,66.81,22800.0,61.9874,62.1456,61.9223,62.1456,22800.0
2021-08-17 15:00:00,66.81,66.81,66.67,66.75,48430.0,62.1456,62.1456,62.0154,62.0898,48430.0
2021-08-17 15:30:00,66.76,66.99,66.76,66.98,102566.0,62.0991,62.313,62.0991,62.3037,102566.0
2021-08-18 09:30:00,66.8,66.89,66.31,66.89,45826.0,62.1363,62.22,61.6805,62.22,45826.0
2021-08-18 10:00:00,66.86,66.99,66.72,66.83,46129.0,62.1921,62.313,62.0619,62.1642,46129.0
2021-08-18 10:30:00,66.77,66.87,66.62,66.71,35477.0,62.1084,62.2014,61.9688,62.0526,35477.0
2021-08-18 11:00:00,66.68,66.93,66.68,66.93,25777.0,62.0247,62.2572,62.0247,62.2572,25777.0
2021-08-18 11:30:00,66.86,66.92,66.73,66.82,24443.0,62.1921,62.2479,62.0712,62.1549,24443.0
2021-08-18 12:00:00,66.83,66.91,66.49,66.49,24184.0,62.1642,62.2386,61.8479,61.8479,24184.0
2021-08-18 12:30:00,66.47,66.49,66.37,66.45,26750.0,61.8293,61.8479,61.7363,61.8107,26750.0
2021-08-18 13:00:00,66.4,66.44,66.25,66.34,40145.0,61.7642,61.8014,61.6247,61.7084,40145.0
2021-08-18 13:30:00,66.35,66.45,66.33,66.35,30820.0,61.7177,61.8107,61.6991,61.7177,30820.0
2021-08-18 14:00:00,66.36,66.42,66.09,66.21,31058.0,61.727,61.7828,61.4758,61.5875,31058.0
2021-08-18 14:30:00,66.19,66.26,66.05,66.14,36452.0,61.5689,61.634,61.4386,61.5224,36452.0
2021-08-18 15:00:00,66.14,66.29,66.05,66.05,40453.0,61.5224,61.6619,61.4386,61.4386,40453.0
2021-08-18 15:30:00,66.01,66.03,65.58,65.6,208222.0,61.4014,61.42,61.0015,61.0201,208222.0
2021-08-19 09:30:00,64.75,65.45,64.57,65.11,112696.0,60.2294,60.8805,60.062,60.5643,112696.0
2021-08-19 10:00:00,65.1,65.17,64.48,64.54,114463.0,60.555,60.6201,59.9782,60.0341,114463.0
2021-08-19 10:30:00,64.54,64.54,63.96,64.33,221245.0,60.0341,60.0341,59.4946,59.8387,221245.0
2021-08-19 11:00:00,64.31,64.32,63.71,63.74,92895.0,59.8201,59.8294,59.262,59.2899,92895.0
2021-08-19 11:30:00,63.75,63.97,63.44,63.87,135005.0,59.2992,59.5039,59.0109,59.4108,135005.0
2021-08-19 12:00:00,63.87,64.04,63.62,63.9,362418.0,59.4108,59.569,59.1783,59.4387,362418.0
2021-08-19 12:30:00,63.9,63.99,63.71,63.85,65358.0,59.4387,59.5225,59.262,59.3922,65358.0
2021-08-19 13:00:00,63.85,63.86,63.58,63.59,85697.0,59.3922,59.4015,59.1411,59.1504,85697.0
2021-08-19 13:30:00,63.59,63.77,63.52,63.71,87367.0,59.1504,59.3178,59.0853,59.262,87367.0
2021-08-19 14:00:00,63.71,63.93,63.7,63.77,87104.0,59.262,59.4666,59.2527,59.3178,87104.0
2021-08-19 14:30:00,63.76,63.99,63.63,63.91,97867.0,59.3085,59.5225,59.1876,59.448,97867.0
2021-08-19 15:00:00,63.92,64.1,63.85,64.03,90567.0,59.4573,59.6248,59.3922,59.5597,90567.0
2021-08-19 15:30:00,64.04,64.13,63.79,64.13,423705.0,59.569,59.6527,59.3364,59.6527,423705.0
2021-08-20 09:30:00,64.01,64.41,63.57,63.67,41884.0,59.5411,59.9131,59.1318,59.2248,41884.0
2021-08-20 10:00:00,63.65,63.92,63.5,63.7,94395.0,59.2062,59.4573,59.0667,59.2527,94395.0
2021-08-20 10:30:00,63.72,63.86,63.52,63.6,46464.0,59.2713,59.4015,59.0853,59.1597,46464.0
2021-08-20 11:00:00,63.62,64.1,63.62,63.87,50606.0,59.1783,59.6248,59.1783,59.4108,50606.0
2021-08-20 11:30:00,63.86,64.08,63.84,64.07,47271.0,59.4015,59.6062,59.3829,59.5969,47271.0
2021-08-20 12:00:00,64.09,64.09,63.82,63.87,64921.0,59.6155,59.6155,59.3643,59.4108,64921.0
2021-08-20 12:30:00,63.92,64.07,63.89,63.91,36900.0,59.4573,59.5969,59.4294,59.448,36900.0
2021-08-20 13:00:00,63.9,64.02,63.86,63.87,78727.0,59.4387,59.5504,59.4015,59.4108,78727.0
2021-08-20 13:30:00,63.86,63.88,63.7,63.7,57941.0,59.4015,59.4201,59.2527,59.2527,57941.0
2021-08-20 14:00:00,63.7,64.14,63.7,64.13,108181.0,59.2527,59.662,59.2527,59.6527,108181.0
2021-08-20 14:30:00,64.15,64.2,64.09,64.17,83845.0,59.6713,59.7178,59.6155,59.6899,83845.0
2021-08-20 15:00:00,64.17,64.25,63.88,64.1,96755.0,59.6899,59.7643,59.4201,59.6248,96755.0
2021-08-20 15:30:00,64.09,64.27,64.04,64.18,388001.0,59.6155,59.7829,59.569,59.6992,388001.0
2021-08-23 09:30:00,64.58,65.19,64.58,65.11,34208.0,60.0713,60.6387,60.0713,60.5643,34208.0
2021-08-23 10:00:00,65.13,65.19,64.78,64.78,43343.0,60.5829,60.6387,60.2573,60.2573,43343.0
2021-08-23 10:30:00,64.79,64.93,64.66,64.87,32206.0,60.2666,60.3968,60.1457,60.341,32206.0
2021-08-23 11:00:00,64.84,65.02,64.78,64.96,30717.0,60.3131,60.4805,60.2573,60.4247,30717.0
2021-08-23 11:30:00,64.96,64.96,64.77,64.84,31700.0,60.4247,60.4247,60.248,60.3131,31700.0
2021-08-23 12:00:00,64.85,65.0,64.84,64.88,29148.0,60.3224,60.4619,60.3131,60.3503,29148.0
2021-08-23 12:30:00,64.87,64.88,64.71,64.77,34827.0,60.341,60.3503,60.1922,60.248,34827.0
2021-08-23 13:00:00,64.78,64.97,64.76,64.95,38329.0,60.2573,60.434,60.2387,60.4154,38329.0
2021-08-23 13:30:00,64.94,64.99,64.81,64.88,28517.0,60.4061,60.4526,60.2852,60.3503,28517.0
2021-08-23 14:00:00,64.88,64.92,64.81,64.83,32531.0,60.3503,60.3875,60.2852,60.3038,32531.0
2021-08-23 14:30:00,64.82,64.9,64.76,64.81,37673.0,60.2945,60.3689,60.2387,60.2852,37673.0
2021-08-23 15:00:00,64.81,64.9,64.77,64.89,41603.0,60.2852,60.3689,60.248,60.3596,41603.0
2021-08-23 15:30:00,64.89,64.89,64.51,64.62,155599.0,60.3596,60.3596,60.0062,60.1085,155599.0
2021-08-24 09:30:00,64.72,65.22,64.55,65.02,43659.0,60.2015,60.6666,60.0434,60.4805,43659.0
2021-08-24 10:00:00,65.07,65.07,64.55,64.65,38941.0,60.5271,60.5271,60.0434,60.1364,38941.0
2021-08-24 10:30:00,64.65,64.89,64.59,64.81,28363.0,60.1364,60.3596,60.0806,60.2852,28363.0
2021-08-24 11:00:00,64.8,64.89,64.69,64.76,29956.0,60.2759,60.3596,60.1736,60.2387,29956.0
2021-08-24 11:30:00,64.78,64.82,64.63,64.7,40798.0,60.2573,60.2945,60.1178,60.1829,40798.0
2021-08-24 12:00:00,64.7,64.7,64.58,64.63,24889.0,60.1829,60.1829,60.0713,60.1178,24889.0
2021-08-24 12:30:00,64.65,64.82,64.63,64.64,35677.0,60.1364,60.2945,60.1178,60.1271,35677.0
2021-08-24 13:00:00,64.62,64.82,64.62,64.73,34285.0,60.1085,60.2945,60.1085,60.2108,34285.0
2021-08-24 13:30:00,64.74,64.99,64.74,64.96,22562.0,60.2201,60.4526,60.2201,60.4247,22562.0
2021-08-24 14:00:00,64.98,65.02,64.85,64.87,31255.0,60.4433,60.4805,60.3224,60.341,31255.0
2021-08-24 14:30:00,64.87,64.99,64.87,64.97,31615.0,60.341,60.4526,60.341,60.434,31615.0
2021-08-24 15:00:00,64.95,64.96,64.83,64.84,43261.0,60.4154,60.4247,60.3038,60.3131,43261.0
2021-08-24 15:30:00,64.83,64.84,64.72,64.76,147475.0,60.3038,60.3131,60.2015,60.2387,147475.0
2021-08-25 09:30:00,64.87,65.66,64.71,65.6,63859.0,60.4927,61.2294,60.3435,61.1735,63859.0
2021-08-25 10:00:00,65.63,65.67,65.33,65.45,70075.0,61.2014,61.2387,60.9217,61.0336,70075.0
2021-08-25 10:30:00,65.43,65.72,65.31,65.55,62779.0,61.0149,61.2854,60.903,61.1268,62779.0
2021-08-25 11:00:00,65.58,65.65,65.48,65.59,34372.0,61.1548,61.2201,61.0616,61.1641,34372.0
2021-08-25 11:30:00,65.6,65.83,65.59,65.75,51466.0,61.1735,61.3879,61.1641,61.3133,51466.0
2021-08-25 12:00:00,65.76,65.94,65.76,65.92,40637.0,61.3227,61.4905,61.3227,61.4719,40637.0
2021-08-25 12:30:00,65.93,65.95,65.73,65.76,46765.0,61.4812,61.4998,61.2947,61.3227,46765.0
2021-08-25 13:00:00,65.75,66.06,65.5,66.0,418060.0,61.3133,61.6024,61.0802,61.5465,418060.0
2021-08-25 13:30:00,66.01,66.11,65.97,65.98,52553.0,61.5558,61.6491,61.5185,61.5278,52553.0
2021-08-25 14:00:00,65.96,66.02,65.85,65.88,60091.0,61.5092,61.5651,61.4066,61.4346,60091.0
2021-08-25 14:30:00,65.88,65.92,65.74,65.78,34323.0,61.4346,61.4719,61.304,61.3413,34323.0
2021-08-25 15:00:00,65.78,65.8,65.68,65.71,47942.0,61.3413,61.36,61.2481,61.276,47942.0
2021-08-25 15:30:00,65.72,65.76,65.58,65.6,179780.0,61.2854,61.3227,61.1548,61.1735,179780.0
2021-08-26 09:30:00,66.02,66.02,65.48,65.64,29807.0,61.5651,61.5651,61.0616,61.2108,29807.0
2021-08-26 10:00:00,65.65,65.83,65.49,65.83,25148.0,61.2201,61.3879,61.0709,61.3879,25148.0
2021-08-26 10:30:00,65.82,65.86,65.14,65.14,40930.0,61.3786,61.4159,60.7445,60.7445,40930.0
2021-08-26 11:00:00,65.14,65.38,65.11,65.26,31218.0,60.7445,60.9683,60.7165,60.8564,31218.0
2021-08-26 11:30:00,65.25,65.37,65.18,65.28,25969.0,60.8471,60.959,60.7818,60.8751,25969.0
2021-08-26 12:00:00,65.28,65.37,65.17,65.35,19624.0,60.8751,60.959,60.7725,60.9403,19624.0
2021-08-26 12:30:00,65.4,65.4,65.23,65.23,24478.0,60.987,60.987,60.8284,60.8284,24478.0
2021-08-26 13:00:00,65.24,65.3,65.08,65.14,24324.0,60.8378,60.8937,60.6886,60.7445,24324.0
2021-08-26 13:30:00,65.15,65.26,65.13,65.18,22621.0,60.7538,60.8564,60.7352,60.7818,22621.0
2021-08-26 14:00:00,65.18,65.18,65.05,65.09,26947.0,60.7818,60.7818,60.6606,60.6979,26947.0
2021-08-26 14:30:00,65.09,65.1,64.93,65.06,43196.0,60.6979,60.7072,60.5487,60.6699,43196.0
2021-08-26 15:00:00,65.05,65.06,64.91,64.98,54903.0,60.6606,60.6699,60.53,60.5953,54903.0
2021-08-26 15:30:00,64.98,65.05,64.9,65.01,224644.0,60.5953,60.6606,60.5207,60.6233,224644.0
2021-08-27 09:30:00,65.0,65.59,64.8,65.43,21246.0,60.614,61.1641,60.4274,61.0149,21246.0
2021-08-27 10:00:00,65.4,65.45,65.21,65.43,16662.0,60.987,61.0336,60.8098,61.0149,16662.0
2021-08-27 10:30:00,65.48,65.78,65.47,65.78,52980.0,61.0616,61.3413,61.0522,61.3413,52980.0
2021-08-27 11:00:00,65.76,65.81,65.64,65.64,23818.0,61.3227,61.3693,61.2108,61.2108,23818.0
2021-08-27 11:30:00,65.65,65.79,65.64,65.79,21510.0,61.2201,61.3506,61.2108,61.3506,21510.0
2021-08-27 12:00:00,65.81,65.82,65.72,65.79,31783.0,61.3693,61.3786,61.2854,61.3506,31783.0
2021-08-27 12:30:00,65.78,65.79,65.68,65.71,20797.0,61.3413,61.3506,61.2481,61.276,20797.0
2021-08-27 13:00:00,65.71,65.83,65.71,65.76,34161.0,61.276,61.3879,61.276,61.3227,34161.0
2021-08-27 13:30:00,65.76,65.8,65.71,65.76,31091.0,61.3227,61.36,61.276,61.3227,31091.0
2021-08-27 14:00:00,65.77,65.77,65.63,65.7,36622.0,61.332,61.332,61.2014,61.2667,36622.0
2021-08-27 14:30:00,65.7,65.74,65.55,65.63,58824.0,61.2667,61.304,61.1268,61.2014,58824.0
2021-08-27 15:00:00,65.63,65.7,65.6,65.62,55035.0,61.2014,61.2667,61.1735,61.1921,55035.0
2021-08-27 15:30:00,65.61,65.62,65.49,65.58,220863.0,61.1828,61.1921,61.0709,61.1548,220863.0
2021-08-30 09:30:00,65.7,65.82,64.9,65.15,27593.0,61.2667,61.3786,60.5207,60.7538,27593.0
2021-08-30 10:00:00,65.14,65.17,64.83,65.17,29607.0,60.7445,60.7725,60.4554,60.7725,29607.0
2021-08-30 10:30:00,65.17,65.36,65.05,65.3,33063.0,60.7725,60.9497,60.6606,60.8937,33063.0
2021-08-30 11:00:00,65.24,65.48,65.19,65.35,25573.0,60.8378,61.0616,60.7911,60.9403,25573.0
2021-08-30 11:30:00,65.37,65.49,65.25,65.49,27270.0,60.959,61.0709,60.8471,61.0709,27270.0
2021-08-30 12:00:00,65.5,65.58,65.46,65.49,25729.0,61.0802,61.1548,61.0429,61.0709,25729.0
2021-08-30 12:30:00,65.51,65.56,65.44,65.46,25317.0,61.0895,61.1362,61.0243,61.0429,25317.0
2021-08-30 13:00:00,65.47,65.49,65.34,65.36,27245.0,61.0522,61.0709,60.931,60.9497,27245.0
2021-08-30 13:30:00,65.36,65.41,65.28,65.33,18413.0,60.9497,60.9963,60.8751,60.9217,18413.0
2021-08-30 14:00:00,65.33,65.34,65.23,65.29,23389.0,60.9217,60.931,60.8284,60.8844,23389.0
2021-08-30 14:30:00,65.29,65.38,65.25,65.36,25778.0,60.8844,60.9683,60.8471,60.9497,25778.0
2021-08-30 15:00:00,65.35,65.39,65.17,65.25,55869.0,60.9403,60.9776,60.7725,60.8471,55869.0
2021-08-30 15:30:00,65.25,65.25,64.93,64.94,270440.0,60.8471,60.8471,60.5487,60.558,270440.0
2021-08-31 09:30:00,64.82,65.39,64.66,65.02,53744.0,60.4461,60.9776,60.2969,60.6326,53744.0
2021-08-31 10:00:00,65.05,65.34,65.0,65.21,38034.0,60.6606,60.931,60.614,60.8098,38034.0
2021-08-31 10:30:00,65.2,65.46,65.14,65.36,43669.0,60.8005,61.0429,60.7445,60.9497,43669.0
2021-08-31 11:00:00,65.38,65.4,65.23,65.32,40913.0,60.9683,60.987,60.8284,60.9124,40913.0
2021-08-31 11:30:00,65.33,65.37,65.24,65.33,30273.0,60.9217,60.959,60.8378,60.9217,30273.0
2021-08-31 12:00:00,65.33,65.43,65.32,65.37,31700.0,60.9217,61.0149,60.9124,60.959,31700.0
2021-08-31 12:30:00,65.37,65.41,65.12,65.12,25468.0,60.959,60.9963,60.7259,60.7259,25468.0
2021-08-31 13:00:00,65.13,65.17,64.97,65.0,33903.0,60.7352,60.7725,60.586,60.614,33903.0
2021-08-31 13:30:00,64.96,64.98,64.91,64.97,23503.0,60.5767,60.5953,60.53,60.586,23503.0
2021-08-31 14:00:00,64.96,65.05,64.89,65.02,24912.0,60.5767,60.6606,60.5114,60.6326,24912.0
2021-08-31 14:30:00,65.02,65.06,64.88,64.95,40608.0,60.6326,60.6699,60.502,60.5673,40608.0
2021-08-31 15:00:00,64.96,64.96,64.84,64.89,38245.0,60.5767,60.5767,60.4647,60.5114,38245.0
2021-08-31 15:30:00,64.9,65.02,64.72,64.98,270486.0,60.5207,60.6326,60.3528,60.5953,270486.0
2021-09-01 09:30:00,64.84,65.02,63.9,64.03,52683.0,60.4647,60.6326,59.5882,59.7094,52683.0
2021-09-01 10:00:00,64.02,64.61,64.01,64.6,36935.0,59.7001,60.2503,59.6908,60.2409,36935.0
2021-09-01 10:30:00,64.62,64.8,64.54,64.77,26469.0,60.2596,60.4274,60.185,60.3995,26469.0
2021-09-01 11:00:00,64.75,64.8,64.41,64.55,41285.0,60.3808,60.4274,60.0638,60.1943,41285.0
2021-09-01 11:30:00,64.55,64.59,64.49,64.5,26263.0,60.1943,60.2316,60.1384,60.1477,26263.0
2021-09-01 12:00:00,64.52,64.69,64.5,64.65,23543.0,60.1663,60.3249,60.1477,60.2876,23543.0
2021-09-01 12:30:00,64.65,64.84,64.64,64.84,27603.0,60.2876,60.4647,60.2782,60.4647,27603.0
2021-09-01 13:00:00,64.84,64.88,64.62,64.72,23386.0,60.4647,60.502,60.2596,60.3528,23386.0
2021-09-01 13:30:00,64.76,64.9,64.69,64.88,32078.0,60.3901,60.5207,60.3249,60.502,32078.0
2021-09-01 14:00:00,64.87,64.87,64.75,64.78,39305.0,60.4927,60.4927,60.3808,60.4088,39305.0
2021-09-01 14:30:00,64.78,64.78,64.49,64.55,47284.0,60.4088,60.4088,60.1384,60.1943,47284.0
2021-09-01 15:00:00,64.56,64.56,64.44,64.48,38929.0,60.2036,60.2036,60.0917,60.129,38929.0
2021-09-01 15:30:00,64.48,64.62,64.35,64.48,162874.0,60.129,60.2596,60.0078,60.129,162874.0
2021-09-02 09:30:00,64.65,64.89,64.59,64.69,38059.0,60.2876,60.5114,60.2316,60.3249,38059.0
2021-09-02 10:00:00,64.61,64.95,64.45,64.91,48251.0,60.2503,60.5673,60.1011,60.53,48251.0
2021-09-02 10:30:00,64.93,65.01,64.62,64.72,234704.0,60.5487,60.6233,60.2596,60.3528,234704.0
2021-09-02 11:00:00,64.78,64.94,64.74,64.84,15680.0,60.4088,60.558,60.3715,60.4647,15680.0
2021-09-02 11:30:00,64.87,65.15,64.87,65.04,25543.0,60.4927,60.7538,60.4927,60.6513,25543.0
2021-09-02 12:00:00,65.06,65.1,64.95,65.0,22000.0,60.6699,60.7072,60.5673,60.614,22000.0
2021-09-02 12:30:00,65.0,65.1,64.92,65.05,29960.0,60.614,60.7072,60.5393,60.6606,29960.0
2021-09-02 13:00:00,65.05,65.06,64.92,64.92,23004.0,60.6606,60.6699,60.5393,60.5393,23004.0
2021-09-02 13:30:00,64.89,64.99,64.87,64.97,24407.0,60.5114,60.6046,60.4927,60.586,24407.0
2021-09-02 14:00:00,64.98,64.98,64.81,64.9,22745.0,60.5953,60.5953,60.4368,60.5207,22745.0
2021-09-02 14:30:00,64.9,64.94,64.74,64.75,31020.0,60.5207,60.558,60.3715,60.3808,31020.0
2021-09-02 15:00:00,64.8,64.87,64.67,64.71,32067.0,60.4274,60.4927,60.3062,60.3435,32067.0
2021-09-02 15:30:00,64.73,64.87,64.66,64.87,132500.0,60.3622,60.4927,60.2969,60.4927,132500.0
2021-09-03 09:30:00,64.94,65.34,64.88,64.92,50881.0,60.558,60.931,60.502,60.5393,50881.0
2021-09-03 10:00:00,64.96,65.07,64.71,64.89,72750.0,60.5767,60.6792,60.3435,60.5114,72750.0
2021-09-03 10:30:00,64.89,64.9,64.66,64.77,36382.0,60.5114,60.5207,60.2969,60.3995,36382.0
2021-09-03 11:00:00,64.8,64.85,64.38,64.4,24335.0,60.4274,60.4741,60.0358,60.0544,24335.0
2021-09-03 11:30:00,64.41,64.51,64.22,64.47,30039.0,60.0638,60.157,59.8866,60.1197,30039.0
2021-09-03 12:00:00,64.41,64.41,63.95,64.02,34377.0,60.0638,60.0638,59.6348,59.7001,34377.0
2021-09-03 12:30:00,64.03,64.05,63.86,63.93,63784.0,59.7094,59.7281,59.5509,59.6162,63784.0
2021-09-03 13:00:00,63.94,64.12,63.87,64.09,47043.0,59.6255,59.7933,59.5602,59.7654,47043.0
2021-09-03 13:30:00,64.1,64.45,64.1,64.33,24193.0,59.7747,60.1011,59.7747,59.9892,24193.0
2021-09-03 14:00:00,64.27,64.47,64.27,64.36,17369.0,59.9332,60.1197,59.9332,60.0171,17369.0
2021-09-03 14:30:00,64.35,64.44,64.29,64.33,24447.0,60.0078,60.0917,59.9519,59.9892,24447.0
2021-09-03 15:00:00,64.33,64.42,64.31,64.34,32149.0,59.9892,60.0731,59.9705,59.9985,32149.0
2021-09-03 15:30:00,64.35,64.53,64.32,64.43,152056.0,60.0078,60.1757,59.9798,60.0824,152056.0
2021-09-07 09:30:00,64.21,64.4,63.92,64.27,36685.0,59.8773,60.0544,59.6068,59.9332,36685.0
2021-09-07 10:00:00,64.25,64.38,63.91,63.93,29845.0,59.9146,60.0358,59.5975,59.6162,29845.0
2021-09-07 10:30:00,63.93,63.93,63.56,63.56,41460.0,59.6162,59.6162,59.2711,59.2711,41460.0
2021-09-07 11:00:00,63.58,63.72,63.41,63.72,42422.0,59.2898,59.4203,59.1312,59.4203,42422.0
2021-09-07 11:30:00,63.75,63.79,63.53,63.53,57084.0,59.4483,59.4856,59.2431,59.2431,57084.0
2021-09-07 12:00:00,63.53,63.71,63.48,63.6,51191.0,59.2431,59.411,59.1965,59.3084,51191.0
2021-09-07 12:30:00,63.58,63.75,63.57,63.67,29866.0,59.2898,59.4483,59.2804,59.3737,29866.0
2021-09-07 13:00:00,63.68,63.92,63.67,63.74,334336.0,59.383,59.6068,59.3737,59.439,334336.0
2021-09-07 13:30:00,63.76,64.0,63.71,63.89,38944.0,59.4576,59.6814,59.411,59.5789,38944.0
2021-09-07 14:00:00,63.89,63.91,63.64,63.68,44049.0,59.5789,59.5975,59.3457,59.383,44049.0
2021-09-07 14:30:00,63.69,63.79,63.68,63.79,56951.0,59.3923,59.4856,59.383,59.4856,56951.0
2021-09-07 15:00:00,63.79,63.85,63.65,63.67,81945.0,59.4856,59.5416,59.355,59.3737,81945.0
2021-09-07 15:30:00,63.64,63.8,63.6,63.75,230222.0,59.3457,59.4949,59.3084,59.4483,230222.0
2021-09-08 09:30:00,63.67,63.91,63.47,63.66,53748.0,59.3737,59.5975,59.1872,59.3644,53748.0
2021-09-08 10:00:00,63.66,63.79,63.42,63.52,88331.0,59.3644,59.4856,59.1406,59.2338,88331.0
2021-09-08 10:30:00,63.51,63.58,63.21,63.4,57024.0,59.2245,59.2898,58.9447,59.1219,57024.0
2021-09-08 11:00:00,63.42,63.68,63.35,63.51,38052.0,59.1406,59.383,59.0753,59.2245,38052.0
2021-09-08 11:30:00,63.51,63.64,63.46,63.5,41918.0,59.2245,59.3457,59.1779,59.2152,41918.0
2021-09-08 12:00:00,63.53,63.93,63.51,63.85,22938.0,59.2431,59.6162,59.2245,59.5416,22938.0
2021-09-08 12:30:00,63.84,63.88,63.8,63.84,19407.0,59.5322,59.5695,59.4949,59.5322,19407.0
2021-09-08 13:00:00,63.83,63.83,63.69,63.79,22283.0,59.5229,59.5229,59.3923,59.4856,22283.0
2021-09-08 13:30:00,63.77,63.87,63.75,63.82,23184.0,59.4669,59.5602,59.4483,59.5136,23184.0
2021-09-08 14:00:00,63.84,63.97,63.81,63.89,23430.0,59.5322,59.6535,59.5042,59.5789,23430.0
2021-09-08 14:30:00,63.87,63.96,63.84,63.84,26515.0,59.5602,59.6441,59.5322,59.5322,26515.0
2021-09-08 15:00:00,63.84,64.07,63.8,63.97,44753.0,59.5322,59.7467,59.4949,59.6535,44753.0
2021-09-08 15:30:00,63.98,64.07,63.94,63.97,139811.0,59.6628,59.7467,59.6255,59.6535,139811.0
2021-09-09 09:30:00,63.97,64.38,63.88,64.29,32438.0,59.6535,60.0358,59.5695,59.9519,32438.0
2021-09-09 10:00:00,64.32,64.9,64.32,64.76,54326.0,59.9798,60.5207,59.9798,60.3901,54326.0
2021-09-09 10:30:00,64.73,64.82,64.63,64.64,47094.0,60.3622,60.4461,60.2689,60.2782,47094.0
2021-09-09 11:00:00,64.63,64.69,64.38,64.46,48670.0,60.2689,60.3249,60.0358,60.1104,48670.0
2021-09-09 11:30:00,64.46,64.69,64.42,64.68,30813.0,60.1104,60.3249,60.0731,60.3155,30813.0
2021-09-09 12:00:00,64.7,64.7,64.48,64.6,21361.0,60.3342,60.3342,60.129,60.2409,21361.0
2021-09-09 12:30:00,64.58,64.72,64.56,64.59,22706.0,60.2223,60.3528,60.2036,60.2316,22706.0
2021-09-09 13:00:00,64.59,64.7,64.35,64.41,27421.0,60.2316,60.3342,60.0078,60.0638,27421.0
2021-09-09 13:30:00,64.41,64.46,64.32,64.4,22748.0,60.0638,60.1104,59.9798,60.0544,22748.0
2021-09-09 14:00:00,64.39,64.5,64.31,64.39,33722.0,60.0451,60.1477,59.9705,60.0451,33722.0
2021-09-09 14:30:00,64.4,64.52,64.38,64.49,31908.0,60.0544,60.1663,60.0358,60.1384,31908.0
2021-09-09 15:00:00,64.48,64.57,64.44,64.5,28126.0,60.129,60.213,60.0917,60.1477,28126.0
2021-09-09 15:30:00,64.5,64.64,64.2,64.2,133314.0,60.1477,60.2782,59.8679,59.8679,133314.0
2021-09-10 09:30:00,64.79,64.79,64.0,64.01,32608.0,60.4181,60.4181,59.6814,59.6908,32608.0
2021-09-10 10:00:00,63.94,64.07,63.77,64.05,41608.0,59.6255,59.7467,59.4669,59.7281,41608.0
2021-09-10 10:30:00,64.02,64.02,63.8,63.8,47185.0,59.7001,59.7001,59.4949,59.4949,47185.0
2021-09-10 11:00:00,63.77,63.82,63.65,63.74,17882.0,59.4669,59.5136,59.355,59.439,17882.0
2021-09-10 11:30:00,63.73,64.01,63.72,63.81,38946.0,59.4296,59.6908,59.4203,59.5042,38946.0
2021-09-10 12:00:00,63.81,63.94,63.72,63.94,22710.0,59.5042,59.6255,59.4203,59.6255,22710.0
2021-09-10 12:30:00,63.93,63.98,63.81,63.88,26432.0,59.6162,59.6628,59.5042,59.5695,26432.0
2021-09-10 13:00:00,63.88,63.95,63.74,63.75,23014.0,59.5695,59.6348,59.439,59.4483,23014.0
2021-09-10 13:30:00,63.75,63.83,63.71,63.83,32771.0,59.4483,59.5229,59.411,59.5229,32771.0
2021-09-10 14:00:00,63.85,63.86,63.73,63.76,29972.0,59.5416,59.5509,59.4296,59.4576,29972.0
2021-09-10 14:30:00,63.71,63.71,63.51,63.54,26045.0,59.411,59.411,59.2245,59.2525,26045.0
2021-09-10 15:00:00,63.51,63.64,63.43,63.63,49477.0,59.2245,59.3457,59.1499,59.3364,49477.0
2021-09-10 15:30:00,63.63,63.64,63.45,63.56,239936.0,59.3364,59.3457,59.1685,59.2711,239936.0
2021-09-13 09:30:00,64.03,64.41,63.69,64.19,55883.0,59.7094,60.0638,59.3923,59.8586,55883.0
2021-09-13 10:00:00,64.16,64.3,63.61,63.85,75722.0,59.8306,59.9612,59.3177,59.5416,75722.0
2021-09-13 10:30:00,63.89,64.05,63.71,64.05,40613.0,59.5789,59.7281,59.411,59.7281,40613.0
2021-09-13 11:00:00,64.1,64.1,63.78,63.95,28215.0,59.7747,59.7747,59.4763,59.6348,28215.0
2021-09-13 11:30:00,63.93,64.1,63.85,64.09,28926.0,59.6162,59.7747,59.5416,59.7654,28926.0
2021-09-13 12:00:00,64.11,64.23,63.96,63.96,31139.0,59.784,59.8959,59.6441,59.6441,31139.0
2021-09-13 12:30:00,63.99,64.04,63.79,63.85,15247.0,59.6721,59.7187,59.4856,59.5416,15247.0
2021-09-13 13:00:00,63.86,63.97,63.64,63.64,19427.0,59.5509,59.6535,59.3457,59.3457,19427.0
2021-09-13 13:30:00,63.63,63.84,63.63,63.68,27457.0,59.3364,59.5322,59.3364,59.383,27457.0
2021-09-13 14:00:00,63.71,63.8,63.6,63.73,35996.0,59.411,59.4949,59.3084,59.4296,35996.0
2021-09-13 14:30:00,63.75,63.85,63.66,63.8,27992.0,59.4483,59.5416,59.3644,59.4949,27992.0
2021-09-13 15:00:00,63.84,63.97,63.65,63.97,38908.0,59.5322,59.6535,59.355,59.6535,38908.0
2021-09-13 15:30:00,63.95,64.06,63.88,64.0,199398.0,59.6348,59.7374,59.5695,59.6814,199398.0
2021-09-14 09:30:00,64.28,64.49,63.74,63.74,48147.0,59.9425,60.1384,59.439,59.439,48147.0
2021-09-14 10:00:00,63.67,63.72,63.48,63.56,43098.0,59.3737,59.4203,59.1965,59.2711,43098.0
2021-09-14 10:30:00,63.56,63.56,63.38,63.42,48903.0,59.2711,59.2711,59.1033,59.1406,48903.0
2021-09-14 11:00:00,63.42,63.42,63.24,63.31,33465.0,59.1406,59.1406,58.9727,59.038,33465.0
2021-09-14 11:30:00,63.32,63.44,63.27,63.37,46407.0,59.0473,59.1592,59.0007,59.0939,46407.0
2021-09-14 12:00:00,63.39,63.61,63.39,63.6,43476.0,59.1126,59.3177,59.1126,59.3084,43476.0
2021-09-14 12:30:00,63.61,63.67,63.39,63.44,44913.0,59.3177,59.3737,59.1126,59.1592,44913.0
2021-09-14 13:00:00,63.44,63.49,63.31,63.47,36732.0,59.1592,59.2058,59.038,59.1872,36732.0
2021-09-14 13:30:00,63.47,63.51,63.36,63.36,194098.0,59.1872,59.2245,59.0846,59.0846,194098.0
2021-09-14 14:00:00,63.36,63.5,62.89,62.89,193348.0,59.0846,59.2152,58.6463,58.6463,193348.0
2021-09-14 14:30:00,62.88,62.92,62.74,62.84,24800.0,58.637,58.6743,58.5065,58.5997,24800.0
2021-09-14 15:00:00,62.84,62.88,62.67,62.76,35797.0,58.5997,58.637,58.4412,58.5251,35797.0
2021-09-14 15:30:00,62.78,63.1,62.68,62.91,210533.0,58.5438,58.8422,58.4505,58.665,210533.0
2021-09-15 09:30:00,63.02,63.48,62.85,63.19,38016.0,58.7676,59.1965,58.609,58.9261,38016.0
2021-09-15 10:00:00,63.21,63.3,62.79,62.87,23171.0,58.9447,59.0287,58.5531,58.6277,23171.0
2021-09-15 10:30:00,62.86,63.12,62.63,62.87,21789.0,58.6184,58.8608,58.4039,58.6277,21789.0
2021-09-15 11:00:00,62.9,63.23,62.83,63.16,22528.0,58.6557,58.9634,58.5904,58.8981,22528.0
2021-09-15 11:30:00,63.15,63.21,63.06,63.21,34961.0,58.8888,58.9447,58.8049,58.9447,34961.0
2021-09-15 12:00:00,63.22,63.39,63.13,63.23,37151.0,58.9541,59.1126,58.8701,58.9634,37151.0
2021-09-15 12:30:00,63.24,63.38,63.22,63.35,25899.0,58.9727,59.1033,58.9541,59.0753,25899.0
2021-09-15 13:00:00,63.36,63.44,63.3,63.39,22761.0,59.0846,59.1592,59.0287,59.1126,22761.0
2021-09-15 13:30:00,63.4,63.51,63.33,63.36,31499.0,59.1219,59.2245,59.0566,59.0846,31499.0
2021-09-15 14:00:00,63.36,63.36,63.22,63.27,21834.0,59.0846,59.0846,58.9541,59.0007,21834.0
2021-09-15 14:30:00,63.26,63.32,63.17,63.21,21010.0,58.9914,59.0473,58.9074,58.9447,21010.0
2021-09-15 15:00:00,63.2,63.36,63.2,63.26,37745.0,58.9354,59.0846,58.9354,58.9914,37745.0
2021-09-15 15:30:00,63.26,63.34,63.11,63.15,149619.0,58.9914,59.066,58.8515,58.8888,149619.0
2021-09-16 09:30:00,63.39,63.71,63.1,63.15,32650.0,59.1126,59.411,58.8422,58.8888,32650.0
2021-09-16 10:00:00,63.16,63.19,62.85,62.87,32247.0,58.8981,58.9261,58.609,58.6277,32247.0
2021-09-16 10:30:00,62.88,63.1,62.71,62.83,25820.0,58.637,58.8422,58.4785,58.5904,25820.0
2021-09-16 11:00:00,62.81,63.15,62.8,63.1,23130.0,58.5717,58.8888,58.5624,58.8422,23130.0
2021-09-16 11:30:00,63.11,63.15,63.03,63.1,20302.0,58.8515,58.8888,58.7769,58.8422,20302.0
2021-09-16 12:00:00,63.09,63.14,63.03,63.04,22461.0,58.8328,58.8795,58.7769,58.7862,22461.0
2021-09-16 12:30:00,63.04,63.21,63.04,63.11,14275.0,58.7862,58.9447,58.7862,58.8515,14275.0
2021-09-16 13:00:00,63.1,63.21,63.07,63.09,30982.0,58.8422,58.9447,58.8142,58.8328,30982.0
2021-09-16 13:30:00,63.08,63.12,62.96,63.07,15672.0,58.8235,58.8608,58.7116,58.8142,15672.0
2021-09-16 14:00:00,63.06,63.13,63.01,63.05,24623.0,58.8049,58.8701,58.7582,58.7955,24623.0
2021-09-16 14:30:00,63.05,63.12,62.97,63.02,24953.0,58.7955,58.8608,58.7209,58.7676,24953.0
2021-09-16 15:00:00,63.05,63.15,63.02,63.02,38716.0,58.7955,58.8888,58.7676,58.7676,38716.0
2021-09-16 15:30:00,63.02,63.09,62.81,62.83,84673.0,58.7676,58.8328,58.5717,58.5904,84673.0
2021-09-17 09:30:00,62.9,63.26,62.62,62.65,27508.0,58.6557,58.9914,58.3945,58.4225,27508.0
2021-09-17 10:00:00,62.66,62.78,62.48,62.58,18665.0,58.4318,58.5438,58.264,58.3572,18665.0
2021-09-17 10:30:00,62.51,62.52,62.36,62.47,18976.0,58.292,58.3013,58.1521,58.2547,18976.0
2021-09-17 11:00:00,62.44,62.75,62.43,62.6,14844.0,58.2267,58.5158,58.2174,58.3759,14844.0
2021-09-17 11:30:00,62.53,62.6,62.38,62.43,16913.0,58.3106,58.3759,58.1707,58.2174,16913.0
2021-09-17 12:00:00,62.42,62.44,62.18,62.18,53931.0,58.208,58.2267,57.9842,57.9842,53931.0
2021-09-17 12:30:00,62.2,62.27,62.11,62.11,25266.0,58.0029,58.0682,57.919,57.919,25266.0
2021-09-17 13:00:00,62.1,62.11,61.94,62.02,24889.0,57.9096,57.919,57.7604,57.835,24889.0
2021-09-17 13:30:00,62.02,62.18,61.93,62.08,49564.0,57.835,57.9842,57.7511,57.891,49564.0
2021-09-17 14:00:00,62.08,62.17,62.03,62.08,30157.0,57.891,57.9749,57.8444,57.891,30157.0
2021-09-17 14:30:00,62.07,62.15,62.02,62.14,32276.0,57.8817,57.9563,57.835,57.9469,32276.0
2021-09-17 15:00:00,62.15,62.29,62.14,62.21,29872.0,57.9563,58.0868,57.9469,58.0122,29872.0
2021-09-17 15:30:00,62.21,62.27,61.95,62.05,365499.0,58.0122,58.0682,57.7698,57.863,365499.0
2021-09-20 09:30:00,60.69,60.91,60.45,60.63,65853.0,56.5948,56.7999,56.371,56.5388,65853.0
2021-09-20 10:00:00,60.63,60.9,60.39,60.55,119293.0,56.5388,56.7906,56.315,56.4642,119293.0
2021-09-20 10:30:00,60.57,60.76,60.38,60.51,59985.0,56.4829,56.6601,56.3057,56.4269,59985.0
2021-09-20 11:00:00,60.51,60.63,60.23,60.29,127197.0,56.4269,56.5388,56.1658,56.2218,127197.0
2021-09-20 11:30:00,60.29,60.35,60.14,60.16,82247.0,56.2218,56.2777,56.0819,56.1005,82247.0
2021-09-20 12:00:00,60.17,60.18,59.9,59.97,29502.0,56.1099,56.1192,55.8581,55.9234,29502.0
2021-09-20 12:30:00,59.95,60.08,59.94,59.96,88118.0,55.9047,56.0259,55.8954,55.914,88118.0
2021-09-20 13:00:00,59.95,60.15,59.92,60.14,98191.0,55.9047,56.0912,55.8767,56.0819,98191.0
2021-09-20 13:30:00,60.13,60.25,60.07,60.18,42039.0,56.0726,56.1845,56.0166,56.1192,42039.0
2021-09-20 14:00:00,60.23,60.23,59.9,59.95,44779.0,56.1658,56.1658,55.8581,55.9047,44779.0
2021-09-20 14:30:00,59.94,59.98,59.75,59.78,67757.0,55.8954,55.9327,55.7182,55.7462,67757.0
2021-09-20 15:00:00,59.78,60.06,59.72,60.06,57908.0,55.7462,56.0073,55.6902,56.0073,57908.0
2021-09-20 15:30:00,60.09,60.56,60.01,60.49,222032.0,56.0353,56.4736,55.9607,56.4083,222032.0
2021-09-21 09:30:00,60.85,60.85,60.0,60.12,19473.0,56.744,56.744,55.9513,56.0632,19473.0
2021-09-21 10:00:00,60.16,60.17,59.47,59.69,35954.0,56.1005,56.1099,55.4571,55.6623,35954.0
2021-09-21 10:30:00,59.64,59.64,59.22,59.32,34531.0,55.6156,55.6156,55.224,55.3172,34531.0
2021-09-21 11:00:00,59.27,59.42,58.97,59.0,77016.0,55.2706,55.4105,54.9908,55.0188,77016.0
2021-09-21 11:30:00,59.01,59.52,59.0,59.4,60422.0,55.0281,55.5037,55.0188,55.3918,60422.0
2021-09-21 12:00:00,59.4,59.82,59.4,59.81,48388.0,55.3918,55.7835,55.3918,55.7742,48388.0
2021-09-21 12:30:00,59.81,59.82,59.64,59.77,41947.0,55.7742,55.7835,55.6156,55.7369,41947.0
2021-09-21 13:00:00,59.74,59.76,59.59,59.65,30549.0,55.7089,55.7275,55.569,55.625,30549.0
2021-09-21 13:30:00,59.66,59.8,59.59,59.62,31490.0,55.6343,55.7648,55.569,55.597,31490.0
2021-09-21 14:00:00,59.64,59.68,59.47,59.47,34929.0,55.6156,55.6529,55.4571,55.4571,34929.0
2021-09-21 14:30:00,59.5,59.61,59.35,59.51,39898.0,55.4851,55.5877,55.3452,55.4944,39898.0
2021-09-21 15:00:00,59.54,59.79,59.54,59.72,61985.0,55.5224,55.7555,55.5224,55.6902,61985.0
2021-09-21 15:30:00,59.72,59.81,59.57,59.64,222115.0,55.6902,55.7742,55.5504,55.6156,222115.0
2021-09-22 09:30:00,60.44,60.66,60.11,60.3,39082.0,56.3616,56.5668,56.0539,56.2311,39082.0
2021-09-22 10:00:00,60.37,60.37,59.93,60.08,62172.0,56.2964,56.2964,55.8861,56.0259,62172.0
2021-09-22 10:30:00,60.08,60.17,59.91,60.13,264954.0,56.0259,56.1099,55.8674,56.0726,264954.0
2021-09-22 11:00:00,60.18,60.25,60.01,60.12,224881.0,56.1192,56.1845,55.9607,56.0632,224881.0
2021-09-22 11:30:00,60.12,60.2,59.84,59.85,108451.0,56.0632,56.1378,55.8021,55.8115,108451.0
2021-09-22 12:00:00,59.84,59.85,59.64,59.67,33297.0,55.8021,55.8115,55.6156,55.6436,33297.0
2021-09-22 12:30:00,59.67,59.91,59.67,59.9,29848.0,55.6436,55.8674,55.6436,55.8581,29848.0
2021-09-22 13:00:00,59.89,59.93,59.63,59.64,33181.0,55.8488,55.8861,55.6063,55.6156,33181.0
2021-09-22 13:30:00,59.64,59.74,59.44,59.53,26533.0,55.6156,55.7089,55.4291,55.5131,26533.0
2021-09-22 14:00:00,59.51,59.86,59.48,59.82,65145.0,55.4944,55.8208,55.4664,55.7835,65145.0
2021-09-22 14:30:00,59.82,59.87,59.45,59.66,59274.0,55.7835,55.8301,55.4385,55.6343,59274.0
2021-09-22 15:00:00,59.67,60.02,59.59,60.01,75187.0,55.6436,55.97,55.569,55.9607,75187.0
2021-09-22 15:30:00,60.0,60.01,59.57,59.65,229172.0,55.9513,55.9607,55.5504,55.625,229172.0
2021-09-23 09:30:00,60.11,60.85,59.92,60.78,110894.0,56.0539,56.744,55.8767,56.6787,110894.0
2021-09-23 10:00:00,60.78,61.18,60.73,61.0,81997.0,56.6787,57.0517,56.6321,56.8839,81997.0
2021-09-23 10:30:00,60.97,61.41,60.92,61.41,153326.0,56.8559,57.2662,56.8093,57.2662,153326.0
2021-09-23 11:00:00,61.4,61.53,61.23,61.46,85587.0,57.2569,57.3781,57.0983,57.3128,85587.0
2021-09-23 11:30:00,61.47,61.62,61.37,61.48,99884.0,57.3221,57.462,57.2289,57.3315,99884.0
2021-09-23 12:00:00,61.48,61.7,61.44,61.65,52919.0,57.3315,57.5366,57.2942,57.49,52919.0
2021-09-23 12:30:00,61.64,61.7,61.48,61.62,91923.0,57.4807,57.5366,57.3315,57.462,91923.0
2021-09-23 13:00:00,61.65,61.76,61.64,61.71,34569.0,57.49,57.5926,57.4807,57.546,34569.0
2021-09-23 13:30:00,61.71,61.8,61.63,61.71,86825.0,57.546,57.6299,57.4714,57.546,86825.0
2021-09-23 14:00:00,61.71,61.86,61.69,61.7,72921.0,57.546,57.6858,57.5273,57.5366,72921.0
2021-09-23 14:30:00,61.71,61.71,61.46,61.53,58503.0,57.546,57.546,57.3128,57.3781,58503.0
2021-09-23 15:00:00,61.53,61.59,61.21,61.41,111473.0,57.3781,57.434,57.0797,57.2662,111473.0
2021-09-23 15:30:00,61.42,61.54,61.2,61.34,270997.0,57.2755,57.3874,57.0704,57.2009,270997.0
2021-09-24 09:30:00,61.2,61.78,61.0,61.76,22992.0,57.0704,57.6112,56.8839,57.5926,22992.0
2021-09-24 10:00:00,61.82,62.05,61.64,61.64,54912.0,57.6485,57.863,57.4807,57.4807,54912.0
2021-09-24 10:30:00,61.67,61.81,61.54,61.8,43168.0,57.5087,57.6392,57.3874,57.6299,43168.0
2021-09-24 11:00:00,61.8,61.86,61.75,61.82,28359.0,57.6299,57.6858,57.5833,57.6485,28359.0
2021-09-24 11:30:00,61.8,61.89,61.71,61.8,8093.0,57.6299,57.7138,57.546,57.6299,8093.0
2021-09-24 12:00:00,61.82,61.87,61.69,61.73,18676.0,57.6485,57.6952,57.5273,57.5646,18676.0
2021-09-24 12:30:00,61.76,61.76,61.59,61.61,16723.0,57.5926,57.5926,57.434,57.4527,16723.0
2021-09-24 13:00:00,61.6,61.65,61.53,61.55,16652.0,57.4434,57.49,57.3781,57.3967,16652.0
2021-09-24 13:30:00,61.54,61.57,61.4,61.4,22343.0,57.3874,57.4154,57.2569,57.2569,22343.0
2021-09-24 14:00:00,61.41,61.48,61.37,61.38,16335.0,57.2662,57.3315,57.2289,57.2382,16335.0
2021-09-24 14:30:00,61.38,61.4,61.19,61.25,45527.0,57.2382,57.2569,57.061,57.117,45527.0
2021-09-24 15:00:00,61.25,61.26,60.92,60.94,74325.0,57.117,57.1263,56.8093,56.8279,74325.0
2021-09-24 15:30:00,60.94,61.02,60.84,60.97,256465.0,56.8279,56.9025,56.7347,56.8559,256465.0
2021-09-27 09:30:00,61.48,62.39,61.34,62.28,140607.0,57.3315,58.1801,57.2009,58.0775,140607.0
2021-09-27 10:00:00,62.23,62.57,62.22,62.34,72292.0,58.0309,58.3479,58.0215,58.1334,72292.0
2021-09-27 10:30:00,62.34,62.53,62.16,62.31,188601.0,58.1334,58.3106,57.9656,58.1055,188601.0
2021-09-27 11:00:00,62.3,62.47,62.26,62.32,108394.0,58.0961,58.2547,58.0588,58.1148,108394.0
2021-09-27 11:30:00,62.31,62.53,62.3,62.37,78787.0,58.1055,58.3106,58.0961,58.1614,78787.0
2021-09-27 12:00:00,62.37,62.52,62.35,62.47,22315.0,58.1614,58.3013,58.1428,58.2547,22315.0
2021-09-27 12:30:00,62.46,62.48,62.35,62.41,24443.0,58.2453,58.264,58.1428,58.1987,24443.0
2021-09-27 13:00:00,62.38,62.54,62.2,62.22,59176.0,58.1707,58.3199,58.0029,58.0215,59176.0
2021-09-27 13:30:00,62.21,62.33,62.16,62.3,20103.0,58.0122,58.1241,57.9656,58.0961,20103.0
2021-09-27 14:00:00,62.3,62.43,62.29,62.39,17532.0,58.0961,58.2174,58.0868,58.1801,17532.0
2021-09-27 14:30:00,62.37,62.37,62.0,62.07,46368.0,58.1614,58.1614,57.8164,57.8817,46368.0
2021-09-27 15:00:00,62.07,62.21,62.0,62.13,69884.0,57.8817,58.0122,57.8164,57.9376,69884.0
2021-09-27 15:30:00,62.13,62.18,61.75,61.97,218862.0,57.9376,57.9842,57.5833,57.7884,218862.0
2021-09-28 09:30:00,62.18,62.49,61.93,62.14,71185.0,57.9842,58.2733,57.7511,57.9469,71185.0
2021-09-28 10:00:00,62.06,62.07,61.25,61.31,34579.0,57.8723,57.8817,57.117,57.1729,34579.0
2021-09-28 10:30:00,61.3,61.67,61.3,61.61,43339.0,57.1636,57.5087,57.1636,57.4527,43339.0
2021-09-28 11:00:00,61.65,61.65,61.37,61.49,25729.0,57.49,57.49,57.2289,57.3408,25729.0
2021-09-28 11:30:00,61.46,61.51,61.12,61.12,33463.0,57.3128,57.3594,56.9958,56.9958,33463.0
2021-09-28 12:00:00,61.15,61.23,61.02,61.15,28317.0,57.0237,57.0983,56.9025,57.0237,28317.0
2021-09-28 12:30:00,61.17,61.21,60.81,60.81,28350.0,57.0424,57.0797,56.7067,56.7067,28350.0
2021-09-28 13:00:00,60.84,61.12,60.81,61.1,42543.0,56.7347,56.9958,56.7067,56.9771,42543.0
2021-09-28 13:30:00,61.08,61.09,60.82,60.87,22498.0,56.9585,56.9678,56.716,56.7626,22498.0
2021-09-28 14:00:00,60.88,61.0,60.69,61.0,35623.0,56.772,56.8839,56.5948,56.8839,35623.0
2021-09-28 14:30:00,60.99,61.19,60.89,61.04,41911.0,56.8745,57.061,56.7813,56.9212,41911.0
2021-09-28 15:00:00,61.04,61.24,60.89,60.9,73624.0,56.9212,57.1077,56.7813,56.7906,73624.0
2021-09-28 15:30:00,60.89,60.97,60.67,60.73,211764.0,56.7813,56.8559,56.5761,56.6321,211764.0
2021-09-29 09:30:00,60.78,61.04,59.92,60.54,81987.0,56.6787,56.9212,55.8767,56.4549,81987.0
2021-09-29 10:00:00,60.57,60.89,60.45,60.82,56991.0,56.4829,56.7813,56.371,56.716,56991.0
2021-09-29 10:30:00,60.83,61.28,60.78,61.25,121993.0,56.7253,57.145,56.6787,57.117,121993.0
2021-09-29 11:00:00,61.22,61.4,61.03,61.25,128108.0,57.089,57.2569,56.9118,57.117,128108.0
2021-09-29 11:30:00,61.25,61.41,60.99,61.19,87624.0,57.117,57.2662,56.8745,57.061,87624.0
2021-09-29 12:00:00,61.2,61.28,61.01,61.24,125881.0,57.0704,57.145,56.8932,57.1077,125881.0
2021-09-29 12:30:00,61.23,61.3,61.04,61.29,40601.0,57.0983,57.1636,56.9212,57.1543,40601.0
2021-09-29 13:00:00,61.31,61.53,61.3,61.52,36191.0,57.1729,57.3781,57.1636,57.3688,36191.0
2021-09-29 13:30:00,61.53,61.53,61.16,61.34,40299.0,57.3781,57.3781,57.0331,57.2009,40299.0
2021-09-29 14:00:00,61.34,61.58,61.33,61.53,38651.0,57.2009,57.4247,57.1916,57.3781,38651.0
2021-09-29 14:30:00,61.53,61.64,61.37,61.47,63435.0,57.3781,57.4807,57.2289,57.3221,63435.0
2021-09-29 15:00:00,61.49,61.71,61.36,61.68,89749.0,57.3408,57.546,57.2196,57.518,89749.0
2021-09-29 15:30:00,61.68,61.73,61.57,61.62,253455.0,57.518,57.5646,57.4154,57.462,253455.0
2021-09-30 09:30:00,61.99,62.37,61.57,62.13,49792.0,57.8071,58.1614,57.4154,57.9376,49792.0
2021-09-30 10:00:00,62.13,62.22,61.89,61.99,38944.0,57.9376,58.0215,57.7138,57.8071,38944.0
2021-09-30 10:30:00,61.99,62.05,61.88,61.88,47683.0,57.8071,57.863,57.7045,57.7045,47683.0
2021-09-30 11:00:00,61.92,62.11,61.86,62.06,33651.0,57.7418,57.919,57.6858,57.8723,33651.0
2021-09-30 11:30:00,62.04,62.05,61.59,61.62,43397.0,57.8537,57.863,57.434,57.462,43397.0
2021-09-30 12:00:00,61.62,61.62,61.21,61.3,40835.0,57.462,57.462,57.0797,57.1636,40835.0
2021-09-30 12:30:00,61.31,61.35,61.08,61.21,55251.0,57.1729,57.2102,56.9585,57.0797,55251.0
2021-09-30 13:00:00,61.2,61.51,61.18,61.25,38228.0,57.0704,57.3594,57.0517,57.117,38228.0
2021-09-30 13:30:00,61.23,61.49,61.13,61.47,81193.0,57.0983,57.3408,57.0051,57.3221,81193.0
2021-09-30 14:00:00,61.49,61.6,61.39,61.51,38166.0,57.3408,57.4434,57.2475,57.3594,38166.0
2021-09-30 14:30:00,61.5,61.69,61.46,61.49,31759.0,57.3501,57.5273,57.3128,57.3408,31759.0
2021-09-30 15:00:00,61.47,61.59,61.38,61.51,42203.0,57.3221,57.434,57.2382,57.3594,42203.0
2021-09-30 15:30:00,61.52,61.79,61.34,61.39,475082.0,57.3688,57.6206,57.2009,57.2475,475082.0
2021-10-01 09:30:00,61.69,61.89,61.15,61.27,40008.0,57.5273,57.7138,57.0237,57.1356,40008.0
2021-10-01 10:00:00,61.27,61.61,61.11,61.24,22221.0,57.1356,57.4527,56.9864,57.1077,22221.0
2021-10-01 10:30:00,61.27,61.45,60.99,61.15,17901.0,57.1356,57.3035,56.8745,57.0237,17901.0
2021-10-01 11:00:00,61.17,61.4,61.05,61.34,48772.0,57.0424,57.2569,56.9305,57.2009,48772.0
2021-10-01 11:30:00,61.34,61.56,61.33,61.45,17475.0,57.2009,57.4061,57.1916,57.3035,17475.0
2021-10-01 12:00:00,61.47,61.48,61.34,61.45,14096.0,57.3221,57.3315,57.2009,57.3035,14096.0
2021-10-01 12:30:00,61.49,61.61,61.49,61.55,11692.0,57.3408,57.4527,57.3408,57.3967,11692.0
2021-10-01 13:00:00,61.54,61.7,61.52,61.68,21535.0,57.3874,57.5366,57.3688,57.518,21535.0
2021-10-01 13:30:00,61.69,61.97,61.69,61.9,23768.0,57.5273,57.7884,57.5273,57.7231,23768.0
2021-10-01 14:00:00,61.93,62.09,61.92,62.08,15231.0,57.7511,57.9003,57.7418,57.891,15231.0
2021-10-01 14:30:00,62.09,62.12,61.95,62.03,15837.0,57.9003,57.9283,57.7698,57.8444,15837.0
2021-10-01 15:00:00,62.05,62.27,62.05,62.07,30144.0,57.863,58.0682,57.863,57.8817,30144.0
2021-10-01 15:30:00,62.08,62.08,61.88,61.91,98204.0,57.891,57.891,57.7045,57.7325,98204.0
2021-10-04 09:30:00,61.76,62.84,61.76,62.72,52562.0,57.5926,58.5997,57.5926,58.4878,52562.0
2021-10-04 10:00:00,62.72,62.95,62.37,62.47,52509.0,58.4878,58.7023,58.1614,58.2547,52509.0
2021-10-04 10:30:00,62.44,62.55,62.17,62.32,55445.0,58.2267,58.3293,57.9749,58.1148,55445.0
2021-10-04 11:00:00,62.3,62.3,62.12,62.18,30062.0,58.0961,58.0961,57.9283,57.9842,30062.0
2021-10-04 11:30:00,62.24,62.41,62.14,62.39,27198.0,58.0402,58.1987,57.9469,58.1801,27198.0
2021-10-04 12:00:00,62.37,62.55,62.37,62.45,37115.0,58.1614,58.3293,58.1614,58.236,37115.0
2021-10-04 12:30:00,62.45,62.5,62.27,62.43,30090.0,58.236,58.2826,58.0682,58.2174,30090.0
2021-10-04 13:00:00,62.43,62.58,62.33,62.46,47171.0,58.2174,58.3572,58.1241,58.2453,47171.0
2021-10-04 13:30:00,62.45,62.52,62.39,62.49,23638.0,58.236,58.3013,58.1801,58.2733,23638.0
2021-10-04 14:00:00,62.48,62.58,62.12,62.16,76818.0,58.264,58.3572,57.9283,57.9656,76818.0
2021-10-04 14:30:00,62.14,62.17,61.92,62.09,46898.0,57.9469,57.9749,57.7418,57.9003,46898.0
2021-10-04 15:00:00,62.08,62.32,62.04,62.23,69495.0,57.891,58.1148,57.8537,58.0309,69495.0
2021-10-04 15:30:00,62.23,62.45,62.16,62.21,149187.0,58.0309,58.236,57.9656,58.0122,149187.0
2021-10-05 09:30:00,62.54,62.74,62.05,62.46,18827.0,58.3199,58.5065,57.863,58.2453,18827.0
2021-10-05 10:00:00,62.49,63.4,62.49,63.4,24334.0,58.2733,59.1219,58.2733,59.1219,24334.0
2021-10-05 10:30:00,63.42,63.61,63.26,63.27,45490.0,59.1406,59.3177,58.9914,59.0007,45490.0
2021-10-05 11:00:00,63.26,63.46,63.25,63.39,33229.0,58.9914,59.1779,58.982,59.1126,33229.0
2021-10-05 11:30:00,63.38,63.38,63.14,63.26,36469.0,59.1033,59.1033,58.8795,58.9914,36469.0
2021-10-05 12:00:00,63.27,63.32,62.98,63.04,28473.0,59.0007,59.0473,58.7303,58.7862,28473.0
2021-10-05 12:30:00,63.03,63.15,63.01,63.14,42116.0,58.7769,58.8888,58.7582,58.8795,42116.0
2021-10-05 13:00:00,63.13,63.37,63.1,63.37,39157.0,58.8701,59.0939,58.8422,59.0939,39157.0
2021-10-05 13:30:00,63.38,63.61,63.37,63.48,46496.0,59.1033,59.3177,59.0939,59.1965,46496.0
2021-10-05 14:00:00,63.5,63.64,63.41,63.64,39438.0,59.2152,59.3457,59.1312,59.3457,39438.0
2021-10-05 14:30:00,63.63,63.67,63.45,63.45,33634.0,59.3364,59.3737,59.1685,59.1685,33634.0
2021-10-05 15:00:00,63.45,63.69,63.43,63.63,54655.0,59.1685,59.3923,59.1499,59.3364,54655.0
2021-10-05 15:30:00,63.63,63.69,63.26,63.38,254353.0,59.3364,59.3923,58.9914,59.1033,254353.0
2021-10-06 09:30:00,63.0,63.76,63.0,63.51,57728.0,58.7489,59.4576,58.7489,59.2245,57728.0
2021-10-06 10:00:00,63.51,63.51,62.63,62.79,32443.0,59.2245,59.2245,58.4039,58.5531,32443.0
2021-10-06 10:30:00,62.78,62.96,62.54,62.85,36250.0,58.5438,58.7116,58.3199,58.609,36250.0
2021-10-06 11:00:00,62.87,63.17,62.78,62.81,36195.0,58.6277,58.9074,58.5438,58.5717,36195.0
2021-10-06 11:30:00,62.79,63.1,62.72,63.05,41518.0,58.5531,58.8422,58.4878,58.7955,41518.0
2021-10-06 12:00:00,63.04,63.06,62.71,62.72,39086.0,58.7862,58.8049,58.4785,58.4878,39086.0
2021-10-06 12:30:00,62.72,63.1,62.7,63.05,54734.0,58.4878,58.8422,58.4691,58.7955,54734.0
2021-10-06 13:00:00,63.08,63.3,62.97,63.3,57062.0,58.8235,59.0287,58.7209,59.0287,57062.0
2021-10-06 13:30:00,63.3,63.53,63.3,63.53,24871.0,59.0287,59.2431,59.0287,59.2431,24871.0
2021-10-06 14:00:00,63.54,63.74,63.43,63.61,43545.0,59.2525,59.439,59.1499,59.3177,43545.0
2021-10-06 14:30:00,63.6,63.89,63.56,63.64,31573.0,59.3084,59.5789,59.2711,59.3457,31573.0
2021-10-06 15:00:00,63.66,63.86,63.65,63.83,33667.0,59.3644,59.5509,59.355,59.5229,33667.0
2021-10-06 15:30:00,63.82,64.17,63.7,64.03,275390.0,59.5136,59.84,59.4017,59.7094,275390.0
2021-10-07 09:30:00,64.49,64.97,64.49,64.8,39326.0,60.1384,60.586,60.1384,60.4274,39326.0
2021-10-07 10:00:00,64.79,64.99,64.68,64.94,50576.0,60.4181,60.6046,60.3155,60.558,50576.0
2021-10-07 10:30:00,64.97,65.31,64.97,65.16,62075.0,60.586,60.903,60.586,60.7632,62075.0
2021-10-07 11:00:00,65.16,65.16,64.95,64.98,81485.0,60.7632,60.7632,60.5673,60.5953,81485.0
2021-10-07 11:30:00,64.97,65.24,64.96,65.04,61255.0,60.586,60.8378,60.5767,60.6513,61255.0
2021-10-07 12:00:00,65.06,65.19,65.02,65.17,45161.0,60.6699,60.7911,60.6326,60.7725,45161.0
2021-10-07 12:30:00,65.17,65.3,65.14,65.26,64391.0,60.7725,60.8937,60.7445,60.8564,64391.0
2021-10-07 13:00:00,65.25,65.42,65.25,65.38,116055.0,60.8471,61.0056,60.8471,60.9683,116055.0
2021-10-07 13:30:00,65.38,65.38,65.09,65.24,53166.0,60.9683,60.9683,60.6979,60.8378,53166.0
2021-10-07 14:00:00,65.24,65.38,65.15,65.27,72196.0,60.8378,60.9683,60.7538,60.8657,72196.0
2021-10-07 14:30:00,65.27,65.28,64.88,64.9,47521.0,60.8657,60.8751,60.502,60.5207,47521.0
2021-10-07 15:00:00,64.89,65.09,64.87,65.01,79747.0,60.5114,60.6979,60.4927,60.6233,79747.0
2021-10-07 15:30:00,65.0,65.14,64.93,64.95,267646.0,60.614,60.7445,60.5487,60.5673,267646.0
2021-10-08 09:30:00,65.03,65.62,64.78,65.62,26781.0,60.6419,61.1921,60.4088,61.1921,26781.0
2021-10-08 10:00:00,65.62,65.86,65.6,65.64,25245.0,61.1921,61.4159,61.1735,61.2108,25245.0
2021-10-08 10:30:00,65.61,65.94,65.59,65.84,35324.0,61.1828,61.4905,61.1641,61.3973,35324.0
2021-10-08 11:00:00,65.83,65.92,65.72,65.85,32499.0,61.3879,61.4719,61.2854,61.4066,32499.0
2021-10-08 11:30:00,65.86,65.93,65.75,65.82,25376.0,61.4159,61.4812,61.3133,61.3786,25376.0
2021-10-08 12:00:00,65.83,65.83,65.55,65.57,28146.0,61.3879,61.3879,61.1268,61.1455,28146.0
2021-10-08 12:30:00,65.56,65.56,65.22,65.33,120263.0,61.1362,61.1362,60.8191,60.9217,120263.0
2021-10-08 13:00:00,65.34,65.4,64.96,65.0,70429.0,60.931,60.987,60.5767,60.614,70429.0
2021-10-08 13:30:00,64.99,65.03,64.92,64.97,34179.0,60.6046,60.6419,60.5393,60.586,34179.0
2021-10-08 14:00:00,64.97,65.09,64.94,65.09,38147.0,60.586,60.6979,60.558,60.6979,38147.0
2021-10-08 14:30:00,65.09,65.1,64.96,64.99,33489.0,60.6979,60.7072,60.5767,60.6046,33489.0
2021-10-08 15:00:00,64.99,65.02,64.93,65.02,38520.0,60.6046,60.6326,60.5487,60.6326,38520.0
2021-10-08 15:30:00,65.02,65.02,64.89,64.95,204082.0,60.6326,60.6326,60.5114,60.5673,204082.0
2021-10-11 09:30:00,65.32,66.0,65.16,65.91,33196.0,60.9124,61.5465,60.7632,61.4625,33196.0
2021-10-11 10:00:00,65.91,66.18,65.74,66.18,36035.0,61.4625,61.7143,61.304,61.7143,36035.0
2021-10-11 10:30:00,66.18,66.26,66.07,66.14,44001.0,61.7143,61.7889,61.6117,61.677,44001.0
2021-10-11 11:00:00,66.14,66.29,66.06,66.26,45492.0,61.677,61.8169,61.6024,61.7889,45492.0
2021-10-11 11:30:00,66.25,66.48,66.25,66.36,39022.0,61.7796,61.9941,61.7796,61.8822,39022.0
2021-10-11 12:00:00,66.36,66.37,66.08,66.15,26800.0,61.8822,61.8915,61.6211,61.6864,26800.0
2021-10-11 12:30:00,66.15,66.19,66.07,66.1,57846.0,61.6864,61.7237,61.6117,61.6397,57846.0
2021-10-11 13:00:00,66.1,66.12,65.8,65.83,80032.0,61.6397,61.6584,61.36,61.3879,80032.0
2021-10-11 13:30:00,65.83,66.0,65.82,65.91,26255.0,61.3879,61.5465,61.3786,61.4625,26255.0
2021-10-11 14:00:00,65.9,65.99,65.67,65.77,30584.0,61.4532,61.5371,61.2387,61.332,30584.0
2021-10-11 14:30:00,65.75,65.98,65.75,65.95,38657.0,61.3133,61.5278,61.3133,61.4998,38657.0
2021-10-11 15:00:00,65.96,66.06,65.89,65.94,44395.0,61.5092,61.6024,61.4439,61.4905,44395.0
2021-10-11 15:30:00,65.95,66.05,65.47,65.57,203864.0,61.4998,61.5931,61.0522,61.1455,203864.0
2021-10-12 09:30:00,65.91,66.5,65.65,66.32,33460.0,61.4625,62.0127,61.2201,61.8449,33460.0
2021-10-12 10:00:00,66.39,66.53,66.16,66.24,78416.0,61.9102,62.0407,61.6957,61.7703,78416.0
2021-10-12 10:30:00,66.26,66.54,66.19,66.45,90431.0,61.7889,62.05,61.7237,61.9661,90431.0
2021-10-12 11:00:00,66.42,66.55,66.23,66.27,39762.0,61.9381,62.0594,61.761,61.7983,39762.0
2021-10-12 11:30:00,66.24,66.24,66.01,66.12,34510.0,61.7703,61.7703,61.5558,61.6584,34510.0
2021-10-12 12:00:00,66.14,66.32,66.05,66.05,26129.0,61.677,61.8449,61.5931,61.5931,26129.0
2021-10-12 12:30:00,66.03,66.05,65.78,65.96,29078.0,61.5744,61.5931,61.3413,61.5092,29078.0
2021-10-12 13:00:00,65.95,66.0,65.87,65.97,18787.0,61.4998,61.5465,61.4252,61.5185,18787.0
2021-10-12 13:30:00,65.97,66.08,65.96,66.06,38156.0,61.5185,61.6211,61.5092,61.6024,38156.0
2021-10-12 14:00:00,66.02,66.56,66.02,66.3,58059.0,61.5651,62.0687,61.5651,61.8262,58059.0
2021-10-12 14:30:00,66.31,66.54,66.26,66.5,55419.0,61.8356,62.05,61.7889,62.0127,55419.0
2021-10-12 15:00:00,66.51,66.89,66.48,66.83,221223.0,62.0221,62.3764,61.9941,62.3205,221223.0
2021-10-12 15:30:00,66.83,66.84,66.34,66.49,271444.0,62.3205,62.3298,61.8635,62.0034,271444.0
2021-10-13 09:30:00,66.64,66.64,65.28,65.54,254023.0,62.1433,62.1433,60.8751,61.1175,254023.0
2021-10-13 10:00:00,65.52,65.8,64.94,65.7,260402.0,61.0989,61.36,60.558,61.2667,260402.0
2021-10-13 10:30:00,65.69,66.1,65.63,66.08,80532.0,61.2574,61.6397,61.2014,61.6211,80532.0
2021-10-13 11:00:00,66.08,66.35,66.04,66.17,129923.0,61.6211,61.8729,61.5838,61.705,129923.0
2021-10-13 11:30:00,66.17,66.47,66.07,66.19,88757.0,61.705,61.9848,61.6117,61.7237,88757.0
2021-10-13 12:00:00,66.22,66.49,66.15,66.49,25150.0,61.7516,62.0034,61.6864,62.0034,25150.0
2021-10-13 12:30:00,66.45,66.64,66.44,66.53,46629.0,61.9661,62.1433,61.9568,62.0407,46629.0
2021-10-13 13:00:00,66.53,66.79,66.44,66.77,30342.0,62.0407,62.2832,61.9568,62.2645,30342.0
2021-10-13 13:30:00,66.78,66.84,66.74,66.76,47162.0,62.2738,62.3298,62.2365,62.2552,47162.0
2021-10-13 14:00:00,66.75,66.93,66.68,66.8,62072.0,62.2459,62.4137,62.1806,62.2925,62072.0
2021-10-13 14:30:00,66.81,66.81,66.63,66.8,64209.0,62.3018,62.3018,62.134,62.2925,64209.0
2021-10-13 15:00:00,66.8,66.96,66.74,66.89,82123.0,62.2925,62.4417,62.2365,62.3764,82123.0
2021-10-13 15:30:00,66.87,67.22,66.82,66.84,349865.0,62.3578,62.6842,62.3111,62.3298,349865.0
2021-10-14 09:30:00,67.49,67.57,67.09,67.3,59960.0,62.9359,63.0105,62.5629,62.7588,59960.0
2021-10-14 10:00:00,67.37,67.89,67.37,67.79,55825.0,62.824,63.3089,62.824,63.2157,55825.0
2021-10-14 10:30:00,67.81,67.89,67.64,67.88,53537.0,63.2343,63.3089,63.0758,63.2996,53537.0
2021-10-14 11:00:00,67.83,67.9,67.62,67.63,77437.0,63.253,63.3183,63.0572,63.0665,77437.0
2021-10-14 11:30:00,67.63,67.86,67.63,67.85,69888.0,63.0665,63.281,63.0665,63.2716,69888.0
2021-10-14 12:00:00,67.86,68.01,67.78,67.96,59847.0,63.281,63.4208,63.2064,63.3742,59847.0
2021-10-14 12:30:00,67.98,68.19,67.9,68.18,66725.0,63.3929,63.5887,63.3183,63.5794,66725.0
2021-10-14 13:00:00,68.18,68.26,68.14,68.23,66960.0,63.5794,63.654,63.5421,63.626,66960.0
2021-10-14 13:30:00,68.23,68.35,68.23,68.27,58451.0,63.626,63.7379,63.626,63.6633,58451.0
2021-10-14 14:00:00,68.28,68.32,68.18,68.19,79094.0,63.6726,63.7099,63.5794,63.5887,79094.0
2021-10-14 14:30:00,68.2,68.2,68.12,68.15,65432.0,63.598,63.598,63.5234,63.5514,65432.0
2021-10-14 15:00:00,68.16,68.18,67.88,67.9,79236.0,63.5607,63.5794,63.2996,63.3183,79236.0
2021-10-14 15:30:00,67.88,68.04,67.83,68.03,192887.0,63.2996,63.4488,63.253,63.4395,192887.0
2021-10-15 09:30:00,68.76,68.97,68.59,68.88,40784.0,64.1202,64.3161,63.9617,64.2321,40784.0
2021-10-15 10:00:00,68.83,69.07,68.49,68.5,54297.0,64.1855,64.4093,63.8685,63.8778,54297.0
2021-10-15 10:30:00,68.51,68.77,68.47,68.49,25694.0,63.8871,64.1296,63.8498,63.8685,25694.0
2021-10-15 11:00:00,68.49,68.65,68.47,68.65,45348.0,63.8685,64.0177,63.8498,64.0177,45348.0
2021-10-15 11:30:00,68.65,68.69,68.55,68.65,22614.0,64.0177,64.055,63.9244,64.0177,22614.0
2021-10-15 12:00:00,68.66,68.66,68.48,68.48,28916.0,64.027,64.027,63.8591,63.8591,28916.0
2021-10-15 12:30:00,68.51,68.67,68.44,68.66,23848.0,63.8871,64.0363,63.8218,64.027,23848.0
2021-10-15 13:00:00,68.66,68.7,68.6,68.6,29799.0,64.027,64.0643,63.971,63.971,29799.0
2021-10-15 13:30:00,68.61,68.9,68.59,68.88,30241.0,63.9804,64.2508,63.9617,64.2321,30241.0
2021-10-15 14:00:00,68.88,69.15,68.88,69.11,33855.0,64.2321,64.4839,64.2321,64.4466,33855.0
2021-10-15 14:30:00,69.13,69.13,68.94,68.99,35696.0,64.4653,64.4653,64.2881,64.3347,35696.0
2021-10-15 15:00:00,68.98,69.04,68.83,68.9,54730.0,64.3254,64.3813,64.1855,64.2508,54730.0
2021-10-15 15:30:00,68.9,68.9,68.61,68.69,170113.0,64.2508,64.2508,63.9804,64.055,170113.0
2021-10-18 09:30:00,68.75,68.89,68.29,68.87,40024.0,64.1109,64.2415,63.6819,64.2228,40024.0
2021-10-18 10:00:00,68.87,69.13,68.82,69.01,45173.0,64.2228,64.4653,64.1762,64.3534,45173.0
2021-10-18 10:30:00,68.99,69.28,68.99,69.11,131381.0,64.3347,64.6051,64.3347,64.4466,131381.0
2021-10-18 11:00:00,69.09,69.48,68.82,69.18,47147.0,64.428,64.7917,64.1762,64.5119,47147.0
2021-10-18 11:30:00,69.21,69.35,69.12,69.35,24942.0,64.5399,64.6704,64.4559,64.6704,24942.0
2021-10-18 12:00:00,69.34,69.5,69.32,69.42,26910.0,64.6611,64.8103,64.6424,64.7357,26910.0
2021-10-18 12:30:00,69.43,69.44,69.18,69.24,27035.0,64.745,64.7544,64.5119,64.5678,27035.0
2021-10-18 13:00:00,69.24,69.32,69.22,69.26,32554.0,64.5678,64.6424,64.5492,64.5865,32554.0
2021-10-18 13:30:00,69.26,69.27,69.1,69.12,32441.0,64.5865,64.5958,64.4373,64.4559,32441.0
2021-10-18 14:00:00,69.11,69.16,69.0,69.12,38852.0,64.4466,64.4932,64.344,64.4559,38852.0
2021-10-18 14:30:00,69.1,69.12,69.0,69.07,27432.0,64.4373,64.4559,64.344,64.4093,27432.0
2021-10-18 15:00:00,69.05,69.1,68.99,69.1,58630.0,64.3907,64.4373,64.3347,64.4373,58630.0
2021-10-18 15:30:00,69.09,69.32,69.06,69.22,138204.0,64.428,64.6424,64.4,64.5492,138204.0
2021-10-19 09:30:00,69.64,69.78,69.24,69.35,33664.0,64.9409,65.0714,64.5678,64.6704,33664.0
2021-10-19 10:00:00,69.36,69.63,69.26,69.36,22567.0,64.6797,64.9315,64.5865,64.6797,22567.0
2021-10-19 10:30:00,69.38,69.45,69.29,69.35,31372.0,64.6984,64.7637,64.6145,64.6704,31372.0
2021-10-19 11:00:00,69.35,69.44,69.29,69.34,29155.0,64.6704,64.7544,64.6145,64.6611,29155.0
2021-10-19 11:30:00,69.32,69.41,69.24,69.36,28093.0,64.6424,64.7264,64.5678,64.6797,28093.0
2021-10-19 12:00:00,69.35,69.42,69.33,69.34,20950.0,64.6704,64.7357,64.6518,64.6611,20950.0
2021-10-19 12:30:00,69.35,69.42,69.29,69.38,38449.0,64.6704,64.7357,64.6145,64.6984,38449.0
2021-10-19 13:00:00,69.38,69.41,69.26,69.41,24292.0,64.6984,64.7264,64.5865,64.7264,24292.0
2021-10-19 13:30:00,69.41,69.57,69.4,69.54,45989.0,64.7264,64.8756,64.717,64.8476,45989.0
2021-10-19 14:00:00,69.54,69.54,69.39,69.42,22744.0,64.8476,64.8476,64.7077,64.7357,22744.0
2021-10-19 14:30:00,69.42,69.43,69.29,69.4,32375.0,64.7357,64.745,64.6145,64.717,32375.0
2021-10-19 15:00:00,69.39,69.54,69.39,69.48,40212.0,64.7077,64.8476,64.7077,64.7917,40212.0
2021-10-19 15:30:00,69.47,69.52,69.34,69.5,148798.0,64.7823,64.829,64.6611,64.8103,148798.0
2021-10-20 09:30:00,69.27,69.32,68.6,68.82,215113.0,64.5958,64.6424,63.971,64.1762,215113.0
2021-10-20 10:00:00,68.89,68.89,68.48,68.85,117412.0,64.2415,64.2415,63.8591,64.2042,117412.0
2021-10-20 10:30:00,68.91,69.37,68.89,69.33,53099.0,64.2601,64.6891,64.2415,64.6518,53099.0
2021-10-20 11:00:00,69.33,69.35,69.0,69.09,39455.0,64.6518,64.6704,64.344,64.428,39455.0
2021-10-20 11:30:00,69.08,69.48,69.06,69.48,25855.0,64.4186,64.7917,64.4,64.7917,25855.0
2021-10-20 12:00:00,69.47,69.73,69.46,69.72,28669.0,64.7823,65.0248,64.773,65.0155,28669.0
2021-10-20 12:30:00,69.74,69.78,69.67,69.71,27894.0,65.0341,65.0714,64.9688,65.0061,27894.0
2021-10-20 13:00:00,69.69,69.73,69.54,69.71,24297.0,64.9875,65.0248,64.8476,65.0061,24297.0
2021-10-20 13:30:00,69.71,69.71,69.57,69.59,29234.0,65.0061,65.0061,64.8756,64.8942,29234.0
2021-10-20 14:00:00,69.58,69.6,69.44,69.46,28197.0,64.8849,64.9036,64.7544,64.773,28197.0
2021-10-20 14:30:00,69.47,69.48,69.41,69.47,29702.0,64.7823,64.7917,64.7264,64.7823,29702.0
2021-10-20 15:00:00,69.48,69.61,69.42,69.5,44758.0,64.7917,64.9129,64.7357,64.8103,44758.0
2021-10-20 15:30:00,69.5,69.51,69.28,69.3,132333.0,64.8103,64.8196,64.6051,64.6238,132333.0
2021-10-21 09:30:00,69.29,69.67,68.93,69.51,25402.0,64.6145,64.9688,64.2788,64.8196,25402.0
2021-10-21 10:00:00,69.52,69.52,69.09,69.22,21688.0,64.829,64.829,64.428,64.5492,21688.0
2021-10-21 10:30:00,69.25,69.45,69.24,69.28,24805.0,64.5772,64.7637,64.5678,64.6051,24805.0
2021-10-21 11:00:00,69.25,69.25,68.96,68.97,19725.0,64.5772,64.5772,64.3067,64.3161,19725.0
2021-10-21 11:30:00,68.96,69.14,68.91,68.99,16011.0,64.3067,64.4746,64.2601,64.3347,16011.0
2021-10-21 12:00:00,69.05,69.06,68.94,68.98,16493.0,64.3907,64.4,64.2881,64.3254,16493.0
2021-10-21 12:30:00,68.97,68.97,68.84,68.86,15678.0,64.3161,64.3161,64.1948,64.2135,15678.0
2021-10-21 13:00:00,68.88,69.02,68.87,68.92,18946.0,64.2321,64.3627,64.2228,64.2694,18946.0
2021-10-21 13:30:00,68.92,68.94,68.63,68.66,23215.0,64.2694,64.2881,63.999,64.027,23215.0
2021-10-21 14:00:00,68.67,68.74,68.62,68.74,32065.0,64.0363,64.1016,63.9897,64.1016,32065.0
2021-10-21 14:30:00,68.75,68.82,68.57,68.68,33025.0,64.1109,64.1762,63.9431,64.0456,33025.0
2021-10-21 15:00:00,68.67,68.87,68.59,68.87,38984.0,64.0363,64.2228,63.9617,64.2228,38984.0
2021-10-21 15:30:00,68.87,68.93,68.69,68.87,203256.0,64.2228,64.2788,64.055,64.2228,203256.0
2021-10-22 09:30:00,69.12,69.66,69.0,69.66,24986.0,64.4559,64.9595,64.344,64.9595,24986.0
2021-10-22 10:00:00,69.65,69.73,69.52,69.7,23205.0,64.9502,65.0248,64.829,64.9968,23205.0
2021-10-22 10:30:00,69.69,69.71,69.25,69.27,30513.0,64.9875,65.0061,64.5772,64.5958,30513.0
2021-10-22 11:00:00,69.25,69.42,69.2,69.27,28904.0,64.5772,64.7357,64.5305,64.5958,28904.0
2021-10-22 11:30:00,69.27,69.34,69.01,69.18,32418.0,64.5958,64.6611,64.3534,64.5119,32418.0
2021-10-22 12:00:00,69.14,69.36,69.1,69.27,19185.0,64.4746,64.6797,64.4373,64.5958,19185.0
2021-10-22 12:30:00,69.3,69.46,69.29,69.45,28717.0,64.6238,64.773,64.6145,64.7637,28717.0
2021-10-22 13:00:00,69.47,69.51,69.21,69.22,85648.0,64.7823,64.8196,64.5399,64.5492,85648.0
2021-10-22 13:30:00,69.2,69.38,69.14,69.28,39893.0,64.5305,64.6984,64.4746,64.6051,39893.0
2021-10-22 14:00:00,69.28,69.41,69.22,69.41,31688.0,64.6051,64.7264,64.5492,64.7264,31688.0
2021-10-22 14:30:00,69.42,69.5,69.3,69.32,25700.0,64.7357,64.8103,64.6238,64.6424,25700.0
2021-10-22 15:00:00,69.31,69.4,69.3,69.34,35893.0,64.6331,64.717,64.6238,64.6611,35893.0
2021-10-22 15:30:00,69.36,69.48,69.32,69.39,113163.0,64.6797,64.7917,64.6424,64.7077,113163.0
2021-10-25 09:30:00,69.3,69.66,69.0,69.25,102099.0,64.6238,64.9595,64.344,64.5772,102099.0
2021-10-25 10:00:00,69.28,69.38,68.79,68.81,36781.0,64.6051,64.6984,64.1482,64.1669,36781.0
2021-10-25 10:30:00,68.78,69.06,68.73,69.01,47113.0,64.1389,64.4,64.0923,64.3534,47113.0
2021-10-25 11:00:00,69.01,69.06,68.9,69.05,28273.0,64.3534,64.4,64.2508,64.3907,28273.0
2021-10-25 11:30:00,69.05,69.12,69.0,69.04,24538.0,64.3907,64.4559,64.344,64.3813,24538.0
2021-10-25 12:00:00,69.03,69.12,68.98,69.08,22774.0,64.372,64.4559,64.3254,64.4186,22774.0
2021-10-25 12:30:00,69.09,69.1,68.83,68.87,27726.0,64.428,64.4373,64.1855,64.2228,27726.0
2021-10-25 13:00:00,68.87,69.07,68.86,69.07,25237.0,64.2228,64.4093,64.2135,64.4093,25237.0
2021-10-25 13:30:00,69.06,69.13,68.97,69.13,23579.0,64.4,64.4653,64.3161,64.4653,23579.0
2021-10-25 14:00:00,69.13,69.32,69.13,69.25,45664.0,64.4653,64.6424,64.4653,64.5772,45664.0
2021-10-25 14:30:00,69.27,69.27,69.15,69.2,43960.0,64.5958,64.5958,64.4839,64.5305,43960.0
2021-10-25 15:00:00,69.19,69.25,68.99,69.05,71787.0,64.5212,64.5772,64.3347,64.3907,71787.0
2021-10-25 15:30:00,69.04,69.11,68.69,68.76,194393.0,64.3813,64.4466,64.055,64.1202,194393.0
2021-10-26 09:30:00,68.9,69.06,68.71,69.01,39908.0,64.2508,64.4,64.0736,64.3534,39908.0
2021-10-26 10:00:00,68.97,69.37,68.86,69.23,24607.0,64.3161,64.6891,64.2135,64.5585,24607.0
2021-10-26 10:30:00,69.23,69.3,69.05,69.3,61828.0,64.5585,64.6238,64.3907,64.6238,61828.0
2021-10-26 11:00:00,69.25,69.47,69.25,69.37,21599.0,64.5772,64.7823,64.5772,64.6891,21599.0
2021-10-26 11:30:00,69.38,69.49,69.28,69.28,16179.0,64.6984,64.801,64.6051,64.6051,16179.0
2021-10-26 12:00:00,69.27,69.29,69.06,69.17,11120.0,64.5958,64.6145,64.4,64.5026,11120.0
2021-10-26 12:30:00,69.15,69.15,68.95,69.09,27222.0,64.4839,64.4839,64.2974,64.428,27222.0
2021-10-26 13:00:00,69.06,69.15,69.01,69.09,11582.0,64.4,64.4839,64.3534,64.428,11582.0
2021-10-26 13:30:00,69.07,69.17,69.06,69.1,19389.0,64.4093,64.5026,64.4,64.4373,19389.0
2021-10-26 14:00:00,69.11,69.29,69.08,69.23,17941.0,64.4466,64.6145,64.4186,64.5585,17941.0
2021-10-26 14:30:00,69.24,69.27,69.03,69.2,27445.0,64.5678,64.5958,64.372,64.5305,27445.0
2021-10-26 15:00:00,69.19,69.25,69.1,69.13,37629.0,64.5212,64.5772,64.4373,64.4653,37629.0
2021-10-26 15:30:00,69.1,69.14,68.76,68.78,152917.0,64.4373,64.4746,64.1202,64.1389,152917.0
2021-10-27 09:30:00,68.58,68.61,68.1,68.61,33352.0,63.9524,63.9804,63.5048,63.9804,33352.0
2021-10-27 10:00:00,68.61,69.05,68.54,68.54,45376.0,63.9804,64.3907,63.9151,63.9151,45376.0
2021-10-27 10:30:00,68.53,68.7,68.41,68.56,28948.0,63.9058,64.0643,63.7939,63.9337,28948.0
2021-10-27 11:00:00,68.58,68.68,68.33,68.36,29105.0,63.9524,64.0456,63.7193,63.7472,29105.0
2021-10-27 11:30:00,68.37,68.37,68.1,68.12,21696.0,63.7566,63.7566,63.5048,63.5234,21696.0
2021-10-27 12:00:00,68.1,68.2,67.97,68.18,42954.0,63.5048,63.598,63.3835,63.5794,42954.0
2021-10-27 12:30:00,68.17,68.41,68.01,68.35,104643.0,63.57,63.7939,63.4208,63.7379,104643.0
2021-10-27 13:00:00,68.34,68.34,68.21,68.25,22736.0,63.7286,63.7286,63.6073,63.6446,22736.0
2021-10-27 13:30:00,68.24,68.34,68.13,68.32,36521.0,63.6353,63.7286,63.5327,63.7099,36521.0
2021-10-27 14:00:00,68.32,68.37,68.24,68.34,34241.0,63.7099,63.7566,63.6353,63.7286,34241.0
2021-10-27 14:30:00,68.32,68.32,68.2,68.21,39953.0,63.7099,63.7099,63.598,63.6073,39953.0
2021-10-27 15:00:00,68.21,68.23,67.92,68.17,67571.0,63.6073,63.626,63.3369,63.57,67571.0
2021-10-27 15:30:00,68.17,68.52,68.05,68.28,305932.0,63.57,63.8964,63.4581,63.6726,305932.0
2021-10-28 09:30:00,68.42,69.08,68.42,68.86,41115.0,63.8032,64.4186,63.8032,64.2135,41115.0
2021-10-28 10:00:00,68.95,69.03,68.63,68.73,22797.0,64.2974,64.372,63.999,64.0923,22797.0
2021-10-28 10:30:00,68.73,68.86,68.63,68.84,39583.0,64.0923,64.2135,63.999,64.1948,39583.0
2021-10-28 11:00:00,68.84,69.04,68.81,68.92,30437.0,64.1948,64.3813,64.1669,64.2694,30437.0
2021-10-28 11:30:00,68.89,69.07,68.88,68.98,26429.0,64.2415,64.4093,64.2321,64.3254,26429.0
2021-10-28 12:00:00,68.99,69.21,68.94,69.17,39594.0,64.3347,64.5399,64.2881,64.5026,39594.0
2021-10-28 12:30:00,69.14,69.22,68.97,69.13,19646.0,64.4746,64.5492,64.3161,64.4653,19646.0
2021-10-28 13:00:00,69.16,69.27,69.12,69.22,34095.0,64.4932,64.5958,64.4559,64.5492,34095.0
2021-10-28 13:30:00,69.23,69.45,69.22,69.38,36358.0,64.5585,64.7637,64.5492,64.6984,36358.0
2021-10-28 14:00:00,69.39,69.44,69.29,69.4,40304.0,64.7077,64.7544,64.6145,64.717,40304.0
2021-10-28 14:30:00,69.4,69.41,69.26,69.27,44338.0,64.717,64.7264,64.5865,64.5958,44338.0
2021-10-28 15:00:00,69.27,69.35,69.21,69.28,39898.0,64.5958,64.6704,64.5399,64.6051,39898.0
2021-10-28 15:30:00,69.28,69.64,69.27,69.58,242346.0,64.6051,64.9409,64.5958,64.8849,242346.0
2021-10-29 09:30:00,69.6,69.88,69.58,69.71,50960.0,64.9036,65.1647,64.8849,65.0061,50960.0
2021-10-29 10:00:00,69.69,69.75,69.41,69.46,44125.0,64.9875,65.0434,64.7264,64.773,44125.0
2021-10-29 10:30:00,69.46,69.89,69.38,69.82,112924.0,64.773,65.174,64.6984,65.1087,112924.0
2021-10-29 11:00:00,69.81,70.31,69.79,70.2,47163.0,65.0994,65.5656,65.0807,65.4631,47163.0
2021-10-29 11:30:00,70.21,70.29,70.04,70.2,34659.0,65.4724,65.547,65.3139,65.4631,34659.0
2021-10-29 12:00:00,70.2,70.21,69.91,69.93,40484.0,65.4631,65.4724,65.1926,65.2113,40484.0
2021-10-29 12:30:00,69.95,70.14,69.87,70.0,36871.0,65.2299,65.4071,65.1553,65.2766,36871.0
2021-10-29 13:00:00,69.97,70.09,69.94,70.06,32633.0,65.2486,65.3605,65.2206,65.3325,32633.0
2021-10-29 13:30:00,70.05,70.1,69.91,70.08,33646.0,65.3232,65.3698,65.1926,65.3512,33646.0
2021-10-29 14:00:00,70.08,70.13,69.51,69.53,52617.0,65.3512,65.3978,64.8196,64.8383,52617.0
2021-10-29 14:30:00,69.55,69.81,69.42,69.68,71957.0,64.8569,65.0994,64.7357,64.9782,71957.0
2021-10-29 15:00:00,69.68,69.81,69.58,69.77,71676.0,64.9782,65.0994,64.8849,65.0621,71676.0
2021-10-29 15:30:00,69.77,69.9,69.72,69.79,207056.0,65.0621,65.1833,65.0155,65.0807,207056.0
2021-11-01 09:30:00,70.13,70.98,70.0,70.3,74574.0,65.3978,66.1904,65.2766,65.5563,74574.0
2021-11-01 10:00:00,70.36,70.56,69.98,70.0,61705.0,65.6123,65.7988,65.2579,65.2766,61705.0
2021-11-01 10:30:00,70.04,70.22,69.85,69.97,65736.0,65.3139,65.4817,65.1367,65.2486,65736.0
2021-11-01 11:00:00,69.98,70.45,69.98,70.29,67082.0,65.2579,65.6962,65.2579,65.547,67082.0
2021-11-01 11:30:00,70.28,70.41,70.21,70.41,39594.0,65.5377,65.6589,65.4724,65.6589,39594.0
2021-11-01 12:00:00,70.42,70.75,70.4,70.6,47497.0,65.6682,65.976,65.6496,65.8361,47497.0
2021-11-01 12:30:00,70.6,70.72,70.58,70.59,27677.0,65.8361,65.948,65.8174,65.8268,27677.0
2021-11-01 13:00:00,70.58,70.58,70.36,70.41,24543.0,65.8174,65.8174,65.6123,65.6589,24543.0
2021-11-01 13:30:00,70.39,70.5,70.34,70.35,29103.0,65.6402,65.7428,65.5936,65.6029,29103.0
2021-11-01 14:00:00,70.33,70.33,70.2,70.25,24716.0,65.5843,65.5843,65.4631,65.5097,24716.0
2021-11-01 14:30:00,70.25,70.37,70.2,70.31,45439.0,65.5097,65.6216,65.4631,65.5656,45439.0
2021-11-01 15:00:00,70.32,70.34,70.13,70.2,53069.0,65.575,65.5936,65.3978,65.4631,53069.0
2021-11-01 15:30:00,70.2,70.4,70.15,70.15,199289.0,65.4631,65.6496,65.4164,65.4164,199289.0
2021-11-02 09:30:00,70.26,70.68,70.1,70.28,68824.0,65.519,65.9107,65.3698,65.5377,68824.0
2021-11-02 10:00:00,70.23,70.5,70.07,70.24,72139.0,65.491,65.7428,65.3418,65.5004,72139.0
2021-11-02 10:30:00,70.19,70.33,70.06,70.28,45368.0,65.4537,65.5843,65.3325,65.5377,45368.0
2021-11-02 11:00:00,70.3,70.4,70.2,70.34,34641.0,65.5563,65.6496,65.4631,65.5936,34641.0
2021-11-02 11:30:00,70.34,70.34,70.0,70.18,91265.0,65.5936,65.5936,65.2766,65.4444,91265.0
2021-11-02 12:00:00,70.18,70.18,69.94,69.98,49149.0,65.4444,65.4444,65.2206,65.2579,49149.0
2021-11-02 12:30:00,69.99,70.13,69.94,69.97,42638.0,65.2672,65.3978,65.2206,65.2486,42638.0
2021-11-02 13:00:00,69.96,69.96,69.67,69.85,71922.0,65.2393,65.2393,64.9688,65.1367,71922.0
2021-11-02 13:30:00,69.84,70.13,69.79,70.1,37572.0,65.1274,65.3978,65.0807,65.3698,37572.0
2021-11-02 14:00:00,70.11,70.21,70.03,70.15,41517.0,65.3791,65.4724,65.3045,65.4164,41517.0
2021-11-02 14:30:00,70.14,70.21,70.05,70.09,33180.0,65.4071,65.4724,65.3232,65.3605,33180.0
2021-11-02 15:00:00,70.09,70.14,69.96,70.0,69706.0,65.3605,65.4071,65.2393,65.2766,69706.0
2021-11-02 15:30:00,69.99,69.99,69.28,69.69,303832.0,65.2672,65.2672,64.6051,64.9875,303832.0
2021-11-03 09:30:00,68.68,69.3,67.54,68.96,83758.0,64.0456,64.6238,62.9826,64.3067,83758.0
2021-11-03 10:00:00,69.02,69.91,68.88,69.02,97686.0,64.3627,65.1926,64.2321,64.3627,97686.0
2021-11-03 10:30:00,69.02,69.09,68.56,68.7,80180.0,64.3627,64.428,63.9337,64.0643,80180.0
2021-11-03 11:00:00,68.7,68.71,67.34,67.34,94939.0,64.0643,64.0736,62.7961,62.7961,94939.0
2021-11-03 11:30:00,67.36,67.93,67.36,67.8,164759.0,62.8147,63.3462,62.8147,63.225,164759.0
2021-11-03 12:00:00,67.83,68.03,67.45,67.58,106919.0,63.253,63.4395,62.8986,63.0199,106919.0
2021-11-03 12:30:00,67.59,67.73,67.43,67.53,73448.0,63.0292,63.1597,62.88,62.9732,73448.0
2021-11-03 13:00:00,67.52,67.84,67.47,67.71,42866.0,62.9639,63.2623,62.9173,63.1411,42866.0
2021-11-03 13:30:00,67.66,67.72,67.35,67.58,67621.0,63.0945,63.1504,62.8054,63.0199,67621.0
2021-11-03 14:00:00,67.55,68.18,67.45,67.99,71650.0,62.9919,63.5794,62.8986,63.4022,71650.0
2021-11-03 14:30:00,67.94,68.3,67.92,68.13,61092.0,63.3556,63.6913,63.3369,63.5327,61092.0
2021-11-03 15:00:00,68.16,68.45,68.1,68.44,74564.0,63.5607,63.8312,63.5048,63.8218,74564.0
2021-11-03 15:30:00,68.45,68.57,68.35,68.55,294229.0,63.8312,63.9431,63.7379,63.9244,294229.0
2021-11-04 09:30:00,68.49,68.53,67.35,67.97,64136.0,63.8685,63.9058,62.8054,63.3835,64136.0
2021-11-04 10:00:00,67.99,68.38,67.41,67.69,56407.0,63.4022,63.7659,62.8613,63.1224,56407.0
2021-11-04 10:30:00,67.72,67.77,66.87,66.99,72129.0,63.1504,63.197,62.3578,62.4697,72129.0
2021-11-04 11:00:00,67.03,67.11,66.7,66.91,143827.0,62.507,62.5816,62.1992,62.3951,143827.0
2021-11-04 11:30:00,66.95,67.24,66.95,67.24,49010.0,62.4324,62.7028,62.4324,62.7028,49010.0
2021-11-04 12:00:00,67.28,67.36,67.16,67.2,34244.0,62.7401,62.8147,62.6282,62.6655,34244.0
2021-11-04 12:30:00,67.2,67.52,67.17,67.43,48110.0,62.6655,62.9639,62.6375,62.88,48110.0
2021-11-04 13:00:00,67.43,67.54,67.35,67.45,35487.0,62.88,62.9826,62.8054,62.8986,35487.0
2021-11-04 13:30:00,67.46,67.49,67.38,67.43,28532.0,62.908,62.9359,62.8334,62.88,28532.0
2021-11-04 14:00:00,67.45,67.57,67.33,67.41,38099.0,62.8986,63.0105,62.7867,62.8613,38099.0
2021-11-04 14:30:00,67.38,67.46,67.34,67.44,45319.0,62.8334,62.908,62.7961,62.8893,45319.0
2021-11-04 15:00:00,67.45,67.54,67.35,67.48,34646.0,62.8986,62.9826,62.8054,62.9266,34646.0
2021-11-04 15:30:00,67.49,67.68,67.37,67.65,123429.0,62.9359,63.1131,62.824,63.0851,123429.0
2021-11-05 09:30:00,67.86,68.92,67.86,68.86,55579.0,63.281,64.2694,63.281,64.2135,55579.0
2021-11-05 10:00:00,68.74,68.83,68.62,68.67,41019.0,64.1016,64.1855,63.9897,64.0363,41019.0
2021-11-05 10:30:00,68.68,68.75,68.36,68.46,49941.0,64.0456,64.1109,63.7472,63.8405,49941.0
2021-11-05 11:00:00,68.42,68.44,68.24,68.38,60253.0,63.8032,63.8218,63.6353,63.7659,60253.0
2021-11-05 11:30:00,68.38,68.38,67.81,67.87,70189.0,63.7659,63.7659,63.2343,63.2903,70189.0
2021-11-05 12:00:00,67.87,67.91,67.73,67.82,44858.0,63.2903,63.3276,63.1597,63.2437,44858.0
2021-11-05 12:30:00,67.84,67.85,67.67,67.84,36905.0,63.2623,63.2716,63.1038,63.2623,36905.0
2021-11-05 13:00:00,67.84,68.01,67.68,67.86,85808.0,63.2623,63.4208,63.1131,63.281,85808.0
2021-11-05 13:30:00,67.84,68.09,67.83,68.01,68016.0,63.2623,63.4954,63.253,63.4208,68016.0
2021-11-05 14:00:00,67.99,68.17,67.93,68.17,64097.0,63.4022,63.57,63.3462,63.57,64097.0
2021-11-05 14:30:00,68.15,68.2,68.1,68.1,65580.0,63.5514,63.598,63.5048,63.5048,65580.0
2021-11-05 15:00:00,68.1,68.15,67.96,67.98,67983.0,63.5048,63.5514,63.3742,63.3929,67983.0
2021-11-05 15:30:00,67.99,68.21,67.89,68.17,130789.0,63.4022,63.6073,63.3089,63.57,130789.0
2021-11-08 09:30:00,68.33,68.91,68.32,68.6,36042.0,63.7193,64.2601,63.7099,63.971,36042.0
2021-11-08 10:00:00,68.56,68.64,68.3,68.38,17308.0,63.9337,64.0083,63.6913,63.7659,17308.0
2021-11-08 10:30:00,68.4,68.55,68.24,68.36,42966.0,63.7845,63.9244,63.6353,63.7472,42966.0
2021-11-08 11:00:00,68.36,68.54,68.09,68.1,71082.0,63.7472,63.9151,63.4954,63.5048,71082.0
2021-11-08 11:30:00,68.1,68.13,67.68,67.78,91737.0,63.5048,63.5327,63.1131,63.2064,91737.0
2021-11-08 12:00:00,67.78,67.79,67.49,67.54,54117.0,63.2064,63.2157,62.9359,62.9826,54117.0
2021-11-08 12:30:00,67.52,67.82,67.48,67.8,48788.0,62.9639,63.2437,62.9266,63.225,48788.0
2021-11-08 13:00:00,67.79,67.83,67.53,67.54,39558.0,63.2157,63.253,62.9732,62.9826,39558.0
2021-11-08 13:30:00,67.53,67.53,67.28,67.33,48598.0,62.9732,62.9732,62.7401,62.7867,48598.0
2021-11-08 14:00:00,67.31,67.35,66.99,67.16,122208.0,62.7681,62.8054,62.4697,62.6282,122208.0
2021-11-08 14:30:00,67.15,67.24,67.06,67.16,42687.0,62.6189,62.7028,62.5349,62.6282,42687.0
2021-11-08 15:00:00,67.16,67.29,67.07,67.25,72211.0,62.6282,62.7494,62.5443,62.7121,72211.0
2021-11-08 15:30:00,67.25,67.39,67.1,67.32,231487.0,62.7121,62.8427,62.5722,62.7774,231487.0
2021-11-09 09:30:00,66.98,67.38,66.25,66.36,51313.0,62.4603,62.8334,61.7796,61.8822,51313.0
2021-11-09 10:00:00,66.34,66.55,66.15,66.47,40275.0,61.8635,62.0594,61.6864,61.9848,40275.0
2021-11-09 10:30:00,66.51,66.6,66.29,66.38,25771.0,62.0221,62.106,61.8169,61.9008,25771.0
2021-11-09 11:00:00,66.38,66.42,66.0,66.01,48221.0,61.9008,61.9381,61.5465,61.5558,48221.0
2021-11-09 11:30:00,66.01,66.1,65.75,65.87,65646.0,61.5558,61.6397,61.3133,61.4252,65646.0
2021-11-09 12:00:00,65.84,66.03,65.83,65.95,54552.0,61.3973,61.5744,61.3879,61.4998,54552.0
2021-11-09 12:30:00,65.98,66.35,65.98,66.26,37191.0,61.5278,61.8729,61.5278,61.7889,37191.0
2021-11-09 13:00:00,66.24,66.37,65.95,66.01,118688.0,61.7703,61.8915,61.4998,61.5558,118688.0
2021-11-09 13:30:00,66.11,66.16,65.89,66.03,82111.0,61.6491,61.6957,61.4439,61.5744,82111.0
2021-11-09 14:00:00,66.01,66.29,65.99,66.06,48682.0,61.5558,61.8169,61.5371,61.6024,48682.0
2021-11-09 14:30:00,66.04,66.13,65.98,66.06,44292.0,61.5838,61.6677,61.5278,61.6024,44292.0
2021-11-09 15:00:00,66.07,66.16,66.05,66.1,48957.0,61.6117,61.6957,61.5931,61.6397,48957.0
2021-11-09 15:30:00,66.09,66.09,65.87,65.94,242078.0,61.6304,61.6304,61.4252,61.4905,242078.0
2021-11-10 09:30:00,65.91,66.51,65.91,66.34,36090.0,61.4625,62.0221,61.4625,61.8635,36090.0
2021-11-10 10:00:00,66.36,66.42,66.01,66.19,28607.0,61.8822,61.9381,61.5558,61.7237,28607.0
2021-11-10 10:30:00,66.2,66.57,66.17,66.31,45649.0,61.733,62.078,61.705,61.8356,45649.0
2021-11-10 11:00:00,66.27,66.42,66.27,66.39,29366.0,61.7983,61.9381,61.7983,61.9102,29366.0
2021-11-10 11:30:00,66.39,66.54,66.3,66.5,38779.0,61.9102,62.05,61.8262,62.0127,38779.0
2021-11-10 12:00:00,66.5,66.53,66.19,66.2,16806.0,62.0127,62.0407,61.7237,61.733,16806.0
2021-11-10 12:30:00,66.21,66.29,66.12,66.14,20089.0,61.7423,61.8169,61.6584,61.677,20089.0
2021-11-10 13:00:00,66.17,66.32,66.15,66.2,32628.0,61.705,61.8449,61.6864,61.733,32628.0
2021-11-10 13:30:00,66.2,66.29,66.12,66.17,25593.0,61.733,61.8169,61.6584,61.705,25593.0
2021-11-10 14:00:00,66.19,66.19,65.99,66.01,39480.0,61.7237,61.7237,61.5371,61.5558,39480.0
2021-11-10 14:30:00,66.02,66.18,65.79,66.11,71912.0,61.5651,61.7143,61.3506,61.6491,71912.0
2021-11-10 15:00:00,66.09,66.47,66.06,66.31,104222.0,61.6304,61.9848,61.6024,61.8356,104222.0
2021-11-10 15:30:00,66.33,66.35,66.11,66.31,211122.0,61.8542,61.8729,61.6491,61.8356,211122.0
2021-11-11 09:30:00,66.29,66.72,66.14,66.5,25875.0,61.8169,62.2179,61.677,62.0127,25875.0
2021-11-11 10:00:00,66.47,66.58,66.22,66.25,30055.0,61.9848,62.0873,61.7516,61.7796,30055.0
2021-11-11 10:30:00,66.24,66.37,66.12,66.12,21389.0,61.7703,61.8915,61.6584,61.6584,21389.0
2021-11-11 11:00:00,66.08,66.32,65.97,66.32,47335.0,61.6211,61.8449,61.5185,61.8449,47335.0
2021-11-11 11:30:00,66.35,66.49,66.21,66.24,46952.0,61.8729,62.0034,61.7423,61.7703,46952.0
2021-11-11 12:00:00,66.26,66.43,66.18,66.43,25550.0,61.7889,61.9475,61.7143,61.9475,25550.0
2021-11-11 12:30:00,66.45,66.5,66.31,66.38,22884.0,61.9661,62.0127,61.8356,61.9008,22884.0
2021-11-11 13:00:00,66.39,66.43,66.26,66.42,24666.0,61.9102,61.9475,61.7889,61.9381,24666.0
2021-11-11 13:30:00,66.41,66.44,66.33,66.35,21945.0,61.9288,61.9568,61.8542,61.8729,21945.0
2021-11-11 14:00:00,66.35,66.44,66.31,66.41,29977.0,61.8729,61.9568,61.8356,61.9288,29977.0
2021-11-11 14:30:00,66.42,66.43,66.29,66.42,31143.0,61.9381,61.9475,61.8169,61.9381,31143.0
2021-11-11 15:00:00,66.43,66.53,66.39,66.52,44932.0,61.9475,62.0407,61.9102,62.0314,44932.0
2021-11-11 15:30:00,66.5,66.56,66.44,66.47,126465.0,62.0127,62.0687,61.9568,61.9848,126465.0
2021-11-12 09:30:00,66.07,66.07,65.0,65.03,352308.0,61.6117,61.6117,60.614,60.6419,352308.0
2021-11-12 10:00:00,65.0,65.04,64.36,64.65,258156.0,60.614,60.6513,60.0171,60.2876,258156.0
2021-11-12 10:30:00,64.58,65.45,64.46,65.36,196080.0,60.2223,61.0336,60.1104,60.9497,196080.0
2021-11-12 11:00:00,65.39,66.56,65.39,66.38,171008.0,60.9776,62.0687,60.9776,61.9008,171008.0
2021-11-12 11:30:00,66.38,66.49,66.22,66.45,74311.0,61.9008,62.0034,61.7516,61.9661,74311.0
2021-11-12 12:00:00,66.47,66.57,66.32,66.39,58294.0,61.9848,62.078,61.8449,61.9102,58294.0
2021-11-12 12:30:00,66.39,66.76,66.37,66.7,87337.0,61.9102,62.2552,61.8915,62.1992,87337.0
2021-11-12 13:00:00,66.69,66.88,66.67,66.69,83271.0,62.1899,62.3671,62.1713,62.1899,83271.0
2021-11-12 13:30:00,66.7,66.84,66.68,66.79,87102.0,62.1992,62.3298,62.1806,62.2832,87102.0
2021-11-12 14:00:00,66.75,66.82,66.63,66.65,83786.0,62.2459,62.3111,62.134,62.1526,83786.0
2021-11-12 14:30:00,66.65,66.71,66.22,66.5,79618.0,62.1526,62.2086,61.7516,62.0127,79618.0
2021-11-12 15:00:00,66.5,66.79,66.46,66.76,99528.0,62.0127,62.2832,61.9754,62.2552,99528.0
2021-11-12 15:30:00,66.75,66.93,66.63,66.92,278239.0,62.2459,62.4137,62.134,62.4044,278239.0
2021-11-15 09:30:00,67.3,67.35,66.84,66.95,40908.0,62.7588,62.8054,62.3298,62.4324,40908.0
2021-11-15 10:00:00,66.95,67.19,66.74,66.94,61021.0,62.4324,62.6562,62.2365,62.423,61021.0
2021-11-15 10:30:00,66.93,66.93,66.6,66.7,50566.0,62.4137,62.4137,62.106,62.1992,50566.0
2021-11-15 11:00:00,66.7,66.82,66.51,66.81,36180.0,62.1992,62.3111,62.0221,62.3018,36180.0
2021-11-15 11:30:00,66.78,66.89,66.66,66.76,34913.0,62.2738,62.3764,62.1619,62.2552,34913.0
2021-11-15 12:00:00,66.74,66.82,66.7,66.8,49789.0,62.2365,62.3111,62.1992,62.2925,49789.0
2021-11-15 12:30:00,66.81,66.9,66.76,66.76,10323.0,62.3018,62.3857,62.2552,62.2552,10323.0
2021-11-15 13:00:00,66.05,67.81,66.05,66.98,270817.0,61.5931,63.2343,61.5931,62.4603,270817.0
2021-11-15 13:30:00,66.97,67.01,66.55,66.64,104193.0,62.451,62.4883,62.0594,62.1433,104193.0
2021-11-15 14:00:00,66.63,66.64,66.38,66.55,87670.0,62.134,62.1433,61.9008,62.0594,87670.0
2021-11-15 14:30:00,66.54,66.82,66.5,66.8,106140.0,62.05,62.3111,62.0127,62.2925,106140.0
2021-11-15 15:00:00,66.81,67.12,66.8,67.08,151652.0,62.3018,62.5909,62.2925,62.5536,151652.0
2021-11-15 15:30:00,67.1,67.35,66.95,67.29,300579.0,62.5722,62.8054,62.4324,62.7494,300579.0
2021-11-16 09:30:00,67.31,67.63,67.04,67.26,74584.0,62.7681,63.0665,62.5163,62.7215,74584.0
2021-11-16 10:00:00,67.26,67.75,67.24,67.26,148289.0,62.7215,63.1784,62.7028,62.7215,148289.0
2021-11-16 10:30:00,67.28,67.3,67.06,67.19,85422.0,62.7401,62.7588,62.5349,62.6562,85422.0
2021-11-16 11:00:00,67.2,67.45,67.13,67.44,54516.0,62.6655,62.8986,62.6002,62.8893,54516.0
2021-11-16 11:30:00,67.42,67.85,67.36,67.83,74161.0,62.8707,63.2716,62.8147,63.253,74161.0
2021-11-16 12:00:00,67.81,68.17,67.77,67.97,57777.0,63.2343,63.57,63.197,63.3835,57777.0
2021-11-16 12:30:00,68.0,68.3,68.0,68.25,67034.0,63.4115,63.6913,63.4115,63.6446,67034.0
2021-11-16 13:00:00,68.25,68.43,68.17,68.42,74945.0,63.6446,63.8125,63.57,63.8032,74945.0
2021-11-16 13:30:00,68.41,68.43,68.27,68.43,57447.0,63.7939,63.8125,63.6633,63.8125,57447.0
2021-11-16 14:00:00,68.43,68.56,68.25,68.29,67167.0,63.8125,63.9337,63.6446,63.6819,67167.0
2021-11-16 14:30:00,68.29,68.71,68.29,68.69,62352.0,63.6819,64.0736,63.6819,64.055,62352.0
2021-11-16 15:00:00,68.68,68.91,68.55,68.68,128946.0,64.0456,64.2601,63.9244,64.0456,128946.0
2021-11-16 15:30:00,68.69,68.69,68.36,68.37,322988.0,64.055,64.055,63.7472,63.7566,322988.0
2021-11-17 09:30:00,68.63,68.72,68.1,68.35,71464.0,63.999,64.0829,63.5048,63.7379,71464.0
2021-11-17 10:00:00,68.29,68.52,68.18,68.49,88156.0,63.6819,63.8964,63.5794,63.8685,88156.0
2021-11-17 10:30:00,68.5,69.21,68.5,69.14,119573.0,63.8778,64.5399,63.8778,64.4746,119573.0
2021-11-17 11:00:00,69.16,69.5,69.09,69.48,86661.0,64.4932,64.8103,64.428,64.7917,86661.0
2021-11-17 11:30:00,69.5,69.81,69.46,69.72,112686.0,64.8103,65.0994,64.773,65.0155,112686.0
2021-11-17 12:00:00,69.73,69.96,69.67,69.78,90691.0,65.0248,65.2393,64.9688,65.0714,90691.0
2021-11-17 12:30:00,69.78,69.93,69.62,69.91,72341.0,65.0714,65.2113,64.9222,65.1926,72341.0
2021-11-17 13:00:00,69.91,70.13,69.72,69.8,122022.0,65.1926,65.3978,65.0155,65.0901,122022.0
2021-11-17 13:30:00,69.8,69.9,69.38,69.64,211669.0,65.0901,65.1833,64.6984,64.9409,211669.0
2021-11-17 14:00:00,69.64,69.75,69.4,69.53,80769.0,64.9409,65.0434,64.717,64.8383,80769.0
2021-11-17 14:30:00,69.51,69.69,69.51,69.69,66394.0,64.8196,64.9875,64.8196,64.9875,66394.0
2021-11-17 15:00:00,69.69,69.78,69.41,69.41,90689.0,64.9875,65.0714,64.7264,64.7264,90689.0
2021-11-17 15:30:00,69.43,69.56,69.18,69.39,242965.0,64.745,64.8663,64.5119,64.7077,242965.0
2021-11-18 09:30:00,69.49,69.67,68.76,68.81,37702.0,64.801,64.9688,64.1202,64.1669,37702.0
2021-11-18 10:00:00,68.75,68.78,67.31,67.85,142756.0,64.1109,64.1389,62.7681,63.2716,142756.0
2021-11-18 10:30:00,67.87,68.2,67.81,68.12,47459.0,63.2903,63.598,63.2343,63.5234,47459.0
2021-11-18 11:00:00,68.14,68.18,67.95,68.04,38336.0,63.5421,63.5794,63.3649,63.4488,38336.0
2021-11-18 11:30:00,68.03,68.1,67.5,67.54,48451.0,63.4395,63.5048,62.9453,62.9826,48451.0
2021-11-18 12:00:00,67.56,67.75,67.46,67.51,97508.0,63.0012,63.1784,62.908,62.9546,97508.0
2021-11-18 12:30:00,67.51,67.62,67.33,67.42,59885.0,62.9546,63.0572,62.7867,62.8707,59885.0
2021-11-18 13:00:00,67.39,67.82,67.39,67.63,69245.0,62.8427,63.2437,62.8427,63.0665,69245.0
2021-11-18 13:30:00,67.66,67.75,67.57,67.61,39647.0,63.0945,63.1784,63.0105,63.0478,39647.0
2021-11-18 14:00:00,67.61,67.62,67.09,67.09,70290.0,63.0478,63.0572,62.5629,62.5629,70290.0
2021-11-18 14:30:00,67.08,67.08,66.83,66.95,60034.0,62.5536,62.5536,62.3205,62.4324,60034.0
2021-11-18 15:00:00,66.94,67.03,66.79,66.8,81731.0,62.423,62.507,62.2832,62.2925,81731.0
2021-11-18 15:30:00,66.8,66.81,66.55,66.56,312884.0,62.2925,62.3018,62.0594,62.0687,312884.0
2021-11-19 09:30:00,65.48,65.91,64.73,65.11,115273.0,61.0616,61.4625,60.3622,60.7165,115273.0
2021-11-19 10:00:00,65.13,65.63,64.81,65.5,83377.0,60.7352,61.2014,60.4368,61.0802,83377.0
2021-11-19 10:30:00,65.49,65.7,65.43,65.67,53082.0,61.0709,61.2667,61.0149,61.2387,53082.0
2021-11-19 11:00:00,65.65,65.87,65.59,65.73,74440.0,61.2201,61.4252,61.1641,61.2947,74440.0
2021-11-19 11:30:00,65.73,65.74,65.46,65.58,53120.0,61.2947,61.304,61.0429,61.1548,53120.0
2021-11-19 12:00:00,65.59,65.74,65.57,65.72,44401.0,61.1641,61.304,61.1455,61.2854,44401.0
2021-11-19 12:30:00,65.71,65.92,65.64,65.64,39039.0,61.276,61.4719,61.2108,61.2108,39039.0
2021-11-19 13:00:00,65.66,65.66,65.25,65.28,45445.0,61.2294,61.2294,60.8471,60.8751,45445.0
2021-11-19 13:30:00,65.28,65.68,65.24,65.67,71884.0,60.8751,61.2481,60.8378,61.2387,71884.0
2021-11-19 14:00:00,65.67,65.78,65.57,65.64,63839.0,61.2387,61.3413,61.1455,61.2108,63839.0
2021-11-19 14:30:00,65.63,65.63,65.39,65.42,68897.0,61.2014,61.2014,60.9776,61.0056,68897.0
2021-11-19 15:00:00,65.42,65.49,65.36,65.4,88416.0,61.0056,61.0709,60.9497,60.987,88416.0
2021-11-19 15:30:00,65.39,65.51,65.25,65.27,279137.0,60.9776,61.0895,60.8471,60.8657,279137.0
2021-11-22 09:30:00,65.63,65.73,65.14,65.72,77832.0,61.2014,61.2947,60.7445,61.2854,77832.0
2021-11-22 10:00:00,65.71,66.17,65.67,65.99,79944.0,61.276,61.705,61.2387,61.5371,79944.0
2021-11-22 10:30:00,65.98,66.25,65.93,66.17,63494.0,61.5278,61.7796,61.4812,61.705,63494.0
2021-11-22 11:00:00,66.19,66.57,66.03,66.48,78657.0,61.7237,62.078,61.5744,61.9941,78657.0
2021-11-22 11:30:00,66.47,66.54,66.09,66.22,55966.0,61.9848,62.05,61.6304,61.7516,55966.0
2021-11-22 12:00:00,66.22,66.65,66.19,66.53,77230.0,61.7516,62.1526,61.7237,62.0407,77230.0
2021-11-22 12:30:00,66.54,66.62,66.42,66.49,52541.0,62.05,62.1246,61.9381,62.0034,52541.0
2021-11-22 13:00:00,66.49,66.79,66.47,66.47,50402.0,62.0034,62.2832,61.9848,61.9848,50402.0
2021-11-22 13:30:00,66.47,66.65,66.4,66.58,56550.0,61.9848,62.1526,61.9195,62.0873,56550.0
2021-11-22 14:00:00,66.58,66.69,66.44,66.67,58690.0,62.0873,62.1899,61.9568,62.1713,58690.0
2021-11-22 14:30:00,66.66,66.88,66.65,66.85,51177.0,62.1619,62.3671,62.1526,62.3391,51177.0
2021-11-22 15:00:00,66.84,66.84,66.53,66.64,69675.0,62.3298,62.3298,62.0407,62.1433,69675.0
2021-11-22 15:30:00,66.62,66.94,66.44,66.49,296519.0,62.1246,62.423,61.9568,62.0034,296519.0
2021-11-23 09:30:00,67.0,67.21,66.51,66.94,36543.0,62.479,62.6748,62.0221,62.423,36543.0
2021-11-23 10:00:00,66.91,66.99,66.36,66.44,63410.0,62.3951,62.4697,61.8822,61.9568,63410.0
2021-11-23 10:30:00,66.44,66.73,66.33,66.59,56123.0,61.9568,62.2272,61.8542,62.0967,56123.0
2021-11-23 11:00:00,66.59,66.6,66.26,66.28,47047.0,62.0967,62.106,61.7889,61.8076,47047.0
2021-11-23 11:30:00,66.32,66.43,66.17,66.34,53331.0,61.8449,61.9475,61.705,61.8635,53331.0
2021-11-23 12:00:00,66.34,66.78,66.34,66.64,87805.0,61.8635,62.2738,61.8635,62.1433,87805.0
2021-11-23 12:30:00,66.64,66.69,66.36,66.38,43566.0,62.1433,62.1899,61.8822,61.9008,43566.0
2021-11-23 13:00:00,66.36,66.47,66.31,66.38,48429.0,61.8822,61.9848,61.8356,61.9008,48429.0
2021-11-23 13:30:00,66.38,66.51,66.28,66.3,47571.0,61.9008,62.0221,61.8076,61.8262,47571.0
2021-11-23 14:00:00,66.29,66.33,66.03,66.12,45040.0,61.8169,61.8542,61.5744,61.6584,45040.0
2021-11-23 14:30:00,66.12,66.29,66.02,66.18,45129.0,61.6584,61.8169,61.5651,61.7143,45129.0
2021-11-23 15:00:00,66.19,66.22,65.89,65.92,81597.0,61.7237,61.7516,61.4439,61.4719,81597.0
2021-11-23 15:30:00,65.92,66.17,65.8,66.1,324705.0,61.4719,61.705,61.36,61.6397,324705.0
2021-11-24 09:30:00,65.95,66.02,65.08,65.12,120163.0,61.4998,61.5651,60.6886,60.7259,120163.0
2021-11-24 10:00:00,65.07,65.13,64.66,64.7,234798.0,60.6792,60.7352,60.2969,60.3342,234798.0
2021-11-24 10:30:00,64.71,65.11,64.58,64.94,282717.0,60.3435,60.7165,60.2223,60.558,282717.0
2021-11-24 11:00:00,64.94,65.02,64.38,64.45,140442.0,60.558,60.6326,60.0358,60.1011,140442.0
2021-11-24 11:30:00,64.48,64.81,64.26,64.79,109757.0,60.129,60.4368,59.9239,60.4181,109757.0
2021-11-24 12:00:00,64.8,64.98,64.73,64.81,85390.0,60.4274,60.5953,60.3622,60.4368,85390.0
2021-11-24 12:30:00,64.8,64.94,64.74,64.75,88951.0,60.4274,60.558,60.3715,60.3808,88951.0
2021-11-24 13:00:00,64.76,64.99,64.74,64.89,123146.0,60.3901,60.6046,60.3715,60.5114,123146.0
2021-11-24 13:30:00,64.89,64.92,64.56,64.72,153951.0,60.5114,60.5393,60.2036,60.3528,153951.0
2021-11-24 14:00:00,64.72,64.73,64.46,64.68,111821.0,60.3528,60.3622,60.1104,60.3155,111821.0
2021-11-24 14:30:00,64.67,64.74,64.35,64.35,82920.0,60.3062,60.3715,60.0078,60.0078,82920.0
2021-11-24 15:00:00,64.34,64.57,64.3,64.44,142323.0,59.9985,60.213,59.9612,60.0917,142323.0
2021-11-24 15:30:00,64.44,64.52,64.32,64.48,412774.0,60.0917,60.1663,59.9798,60.129,412774.0
2021-11-26 09:30:00,61.81,62.51,60.8,61.4,243935.0,57.8248,58.4797,56.8799,57.4412,243935.0
2021-11-26 10:00:00,61.39,61.87,61.23,61.86,166744.0,57.4319,57.8809,57.2822,57.8716,166744.0
2021-11-26 10:30:00,61.89,62.59,61.74,62.45,180002.0,57.8997,58.5545,57.7593,58.4235,180002.0
2021-11-26 11:00:00,62.48,62.51,62.17,62.3,125292.0,58.4516,58.4797,58.1616,58.2832,125292.0
2021-11-26 11:30:00,62.3,62.31,61.87,62.26,140900.0,58.2832,58.2926,57.8809,58.2458,140900.0
2021-11-26 12:00:00,62.27,62.78,62.25,62.54,148982.0,58.2551,58.7323,58.2364,58.5077,148982.0
2021-11-26 12:30:00,62.54,62.75,61.83,62.1,368498.0,58.5077,58.7042,57.8435,58.0961,368498.0
2021-11-29 09:30:00,62.77,62.81,61.0,61.24,220513.0,58.7229,58.7603,57.067,57.2916,220513.0
2021-11-29 10:00:00,61.23,61.31,60.89,61.15,242947.0,57.2822,57.357,56.9641,57.2074,242947.0
2021-11-29 10:30:00,61.14,61.42,60.77,61.42,200414.0,57.198,57.46,56.8519,57.46,200414.0
2021-11-29 11:00:00,61.4,61.64,61.37,61.44,128898.0,57.4412,57.6658,57.4132,57.4787,128898.0
2021-11-29 11:30:00,61.44,61.91,61.42,61.85,102544.0,57.4787,57.9184,57.46,57.8622,102544.0
2021-11-29 12:00:00,61.85,62.3,61.8,62.2,69369.0,57.8622,58.2832,57.8155,58.1897,69369.0
2021-11-29 12:30:00,62.18,62.28,62.07,62.25,176539.0,58.171,58.2645,58.068,58.2364,176539.0
2021-11-29 13:00:00,62.24,62.53,62.21,62.53,174614.0,58.2271,58.4984,58.199,58.4984,174614.0
2021-11-29 13:30:00,62.53,62.54,62.17,62.34,117968.0,58.4984,58.5077,58.1616,58.3206,117968.0
2021-11-29 14:00:00,62.34,62.35,62.04,62.22,77329.0,58.3206,58.33,58.04,58.2084,77329.0
2021-11-29 14:30:00,62.22,62.49,62.2,62.43,137745.0,58.2084,58.461,58.1897,58.4048,137745.0
2021-11-29 15:00:00,62.45,62.64,62.43,62.53,136515.0,58.4235,58.6013,58.4048,58.4984,136515.0
2021-11-29 15:30:00,62.51,62.65,62.23,62.25,317288.0,58.4797,58.6106,58.2177,58.2364,317288.0
2021-11-30 09:30:00,61.53,61.63,61.01,61.37,306489.0,57.5629,57.6564,57.0764,57.4132,306489.0
2021-11-30 10:00:00,61.33,61.71,61.08,61.23,162835.0,57.3758,57.7313,57.1419,57.2822,162835.0
2021-11-30 10:30:00,61.22,61.95,61.22,61.72,186813.0,57.2728,57.9558,57.2728,57.7406,186813.0
2021-11-30 11:00:00,61.71,62.77,61.68,62.59,241703.0,57.7313,58.7229,57.7032,58.5545,241703.0
2021-11-30 11:30:00,62.51,62.51,61.69,61.83,97156.0,58.4797,58.4797,57.7125,57.8435,97156.0
2021-11-30 12:00:00,61.85,62.45,61.6,62.35,193697.0,57.8622,58.4235,57.6283,58.33,193697.0
2021-11-30 12:30:00,62.35,62.54,62.18,62.27,137607.0,58.33,58.5077,58.171,58.2551,137607.0
2021-11-30 13:00:00,62.3,62.31,62.08,62.2,179291.0,58.2832,58.2926,58.0774,58.1897,179291.0
2021-11-30 13:30:00,62.18,62.95,62.18,62.91,167135.0,58.171,58.8913,58.171,58.8539,167135.0
2021-11-30 14:00:00,62.91,62.95,62.36,62.37,146078.0,58.8539,58.8913,58.3393,58.3487,146078.0
2021-11-30 14:30:00,62.34,62.54,62.06,62.11,177433.0,58.3206,58.5077,58.0587,58.1055,177433.0
2021-11-30 15:00:00,62.1,62.31,61.94,62.12,161986.0,58.0961,58.2926,57.9464,58.1148,161986.0
2021-11-30 15:30:00,62.12,62.87,62.09,62.21,871450.0,58.1148,58.8165,58.0868,58.199,871450.0
2021-12-01 09:30:00,63.34,63.86,63.02,63.63,98954.0,59.2945,59.7813,58.9949,59.566,98954.0
2021-12-01 10:00:00,63.7,64.14,63.69,63.76,105283.0,59.6315,60.0434,59.6221,59.6877,105283.0
2021-12-01 10:30:00,63.77,64.02,63.56,63.77,159927.0,59.697,59.9311,59.5005,59.697,159927.0
2021-12-01 11:00:00,63.77,64.0,63.68,63.83,102823.0,59.697,59.9123,59.6128,59.7532,102823.0
2021-12-01 11:30:00,63.83,63.98,63.49,63.54,157970.0,59.7532,59.8936,59.4349,59.4817,157970.0
2021-12-01 12:00:00,63.55,63.75,63.35,63.52,116767.0,59.4911,59.6783,59.3039,59.463,116767.0
2021-12-01 12:30:00,63.53,63.69,63.19,63.19,81056.0,59.4724,59.6221,59.1541,59.1541,81056.0
2021-12-01 13:00:00,63.19,63.44,63.08,63.23,110963.0,59.1541,59.3881,59.0511,59.1915,110963.0
2021-12-01 13:30:00,63.24,63.41,62.88,63.14,148522.0,59.2009,59.36,58.8639,59.1073,148522.0
2021-12-01 14:00:00,63.12,63.2,62.75,62.99,119940.0,59.0886,59.1634,58.7422,58.9669,119940.0
2021-12-01 14:30:00,62.96,63.03,62.72,62.95,130112.0,58.9388,59.0043,58.7141,58.9294,130112.0
2021-12-01 15:00:00,62.97,63.07,62.52,62.54,104064.0,58.9481,59.0417,58.5269,58.5456,104064.0
2021-12-01 15:30:00,62.52,62.94,61.84,61.89,361185.0,58.5269,58.9201,57.8903,57.9371,361185.0
2021-12-02 09:30:00,62.57,62.71,62.1,62.47,44057.0,58.5737,58.7047,58.1337,58.4801,44057.0
2021-12-02 10:00:00,62.51,62.71,62.29,62.7,71928.0,58.5175,58.7047,58.3116,58.6954,71928.0
2021-12-02 10:30:00,62.68,62.82,62.14,62.52,55898.0,58.6767,58.8077,58.1711,58.5269,55898.0
2021-12-02 11:00:00,62.58,62.99,62.42,62.91,51152.0,58.583,58.9669,58.4333,58.892,51152.0
2021-12-02 11:30:00,62.87,62.98,62.55,62.97,37788.0,58.8545,58.9575,58.555,58.9481,37788.0
2021-12-02 12:00:00,62.96,63.03,62.81,62.93,34961.0,58.9388,59.0043,58.7984,58.9107,34961.0
2021-12-02 12:30:00,62.89,63.0,62.82,62.89,33893.0,58.8732,58.9762,58.8077,58.8732,33893.0
2021-12-02 13:00:00,62.88,62.97,62.78,62.86,52822.0,58.8639,58.9481,58.7703,58.8452,52822.0
2021-12-02 13:30:00,62.88,63.37,62.82,63.36,54998.0,58.8639,59.3226,58.8077,59.3132,54998.0
2021-12-02 14:00:00,63.34,63.61,63.32,63.61,60930.0,59.2945,59.5473,59.2758,59.5473,60930.0
2021-12-02 14:30:00,63.57,63.72,63.51,63.57,78894.0,59.5098,59.6502,59.4536,59.5098,78894.0
2021-12-02 15:00:00,63.57,63.96,63.57,63.62,146641.0,59.5098,59.8749,59.5098,59.5566,146641.0
2021-12-02 15:30:00,63.65,63.71,63.21,63.46,312656.0,59.5847,59.6409,59.1728,59.4068,312656.0
2021-12-03 09:30:00,63.02,63.71,62.7,62.85,56530.0,58.9949,59.6409,58.6954,58.8358,56530.0
2021-12-03 10:00:00,62.86,63.19,62.73,63.19,119051.0,58.8452,59.1541,58.7235,59.1541,119051.0
2021-12-03 10:30:00,63.16,63.16,62.41,62.66,59902.0,59.126,59.126,58.4239,58.6579,59902.0
2021-12-03 11:00:00,62.62,63.16,62.57,63.15,90264.0,58.6205,59.126,58.5737,59.1166,90264.0
2021-12-03 11:30:00,63.13,63.42,62.71,62.72,60773.0,59.0979,59.3694,58.7047,58.7141,60773.0
2021-12-03 12:00:00,62.74,62.91,62.35,62.91,169500.0,58.7328,58.892,58.3677,58.892,169500.0
2021-12-03 12:30:00,62.86,63.14,62.69,62.97,71073.0,58.8452,59.1073,58.686,58.9481,71073.0
2021-12-03 13:00:00,62.94,63.11,62.79,62.83,71245.0,58.9201,59.0792,58.7796,58.8171,71245.0
2021-12-03 13:30:00,62.8,62.8,62.56,62.69,49183.0,58.789,58.789,58.5643,58.686,49183.0
2021-12-03 14:00:00,62.71,62.82,62.42,62.58,61810.0,58.7047,58.8077,58.4333,58.583,61810.0
2021-12-03 14:30:00,62.57,62.68,62.36,62.36,77617.0,58.5737,58.6767,58.3771,58.3771,77617.0
2021-12-03 15:00:00,62.34,62.57,62.13,62.5,123843.0,58.3584,58.5737,58.1618,58.5082,123843.0
2021-12-03 15:30:00,62.51,62.68,61.9,62.27,407476.0,58.5175,58.6767,57.9465,58.2928,407476.0
2021-12-06 09:30:00,63.01,63.01,62.36,62.78,54784.0,58.9856,58.9856,58.3771,58.7703,54784.0
2021-12-06 10:00:00,62.82,63.14,62.64,63.11,66476.0,58.8077,59.1073,58.6392,59.0792,66476.0
2021-12-06 10:30:00,63.08,63.54,63.08,63.54,81860.0,59.0511,59.4817,59.0511,59.4817,81860.0
2021-12-06 11:00:00,63.54,63.54,63.23,63.44,80834.0,59.4817,59.4817,59.1915,59.3881,80834.0
2021-12-06 11:30:00,63.45,63.5,63.24,63.48,50812.0,59.3975,59.4443,59.2009,59.4256,50812.0
2021-12-06 12:00:00,63.48,63.68,63.39,63.57,34592.0,59.4256,59.6128,59.3413,59.5098,34592.0
2021-12-06 12:30:00,63.58,63.62,63.49,63.59,47784.0,59.5192,59.5566,59.4349,59.5285,47784.0
2021-12-06 13:00:00,63.58,63.68,63.37,63.41,58735.0,59.5192,59.6128,59.3226,59.36,58735.0
2021-12-06 13:30:00,63.37,63.69,63.36,63.61,79877.0,59.3226,59.6221,59.3132,59.5473,79877.0
2021-12-06 14:00:00,63.63,63.68,63.5,63.64,44150.0,59.566,59.6128,59.4443,59.5753,44150.0
2021-12-06 14:30:00,63.66,63.71,63.21,63.29,47570.0,59.5941,59.6409,59.1728,59.2477,47570.0
2021-12-06 15:00:00,63.31,63.38,63.24,63.34,61452.0,59.2664,59.3319,59.2009,59.2945,61452.0
2021-12-06 15:30:00,63.33,63.37,63.05,63.06,241991.0,59.2851,59.3226,59.023,59.0324,241991.0
2021-12-07 09:30:00,63.4,63.97,62.95,63.93,62699.0,59.3507,59.8843,58.9294,59.8468,62699.0
2021-12-07 10:00:00,63.92,64.16,63.83,63.85,51474.0,59.8375,60.0621,59.7532,59.7719,51474.0
2021-12-07 10:30:00,63.87,64.07,63.66,63.96,46781.0,59.7907,59.9779,59.5941,59.8749,46781.0
2021-12-07 11:00:00,63.93,63.94,63.61,63.91,36094.0,59.8468,59.8562,59.5473,59.8281,36094.0
2021-12-07 11:30:00,63.85,63.98,63.74,63.74,31665.0,59.7719,59.8936,59.669,59.669,31665.0
2021-12-07 12:00:00,63.77,63.9,63.77,63.85,27596.0,59.697,59.8187,59.697,59.7719,27596.0
2021-12-07 12:30:00,63.85,63.91,63.76,63.88,22706.0,59.7719,59.8281,59.6877,59.8,22706.0
2021-12-07 13:00:00,63.87,63.89,63.7,63.81,26431.0,59.7907,59.8094,59.6315,59.7345,26431.0
2021-12-07 13:30:00,63.81,63.9,63.57,63.64,49722.0,59.7345,59.8187,59.5098,59.5753,49722.0
2021-12-07 14:00:00,63.64,63.98,63.64,63.84,50738.0,59.5753,59.8936,59.5753,59.7626,50738.0
2021-12-07 14:30:00,63.81,63.93,63.77,63.88,52707.0,59.7345,59.8468,59.697,59.8,52707.0
2021-12-07 15:00:00,63.86,63.98,63.69,63.69,75931.0,59.7813,59.8936,59.6221,59.6221,75931.0
2021-12-07 15:30:00,63.69,63.71,63.35,63.44,333919.0,59.6221,59.6409,59.3039,59.3881,333919.0
2021-12-08 09:30:00,63.33,64.13,63.27,63.99,35968.0,59.2851,60.034,59.229,59.903,35968.0
2021-12-08 10:00:00,63.89,63.95,63.46,63.48,59294.0,59.8094,59.8655,59.4068,59.4256,59294.0
2021-12-08 10:30:00,63.41,63.58,63.31,63.33,33380.0,59.36,59.5192,59.2664,59.2851,33380.0
2021-12-08 11:00:00,63.35,63.72,63.35,63.61,48951.0,59.3039,59.6502,59.3039,59.5473,48951.0
2021-12-08 11:30:00,63.57,63.67,63.48,63.51,21553.0,59.5098,59.6034,59.4256,59.4536,21553.0
2021-12-08 12:00:00,63.56,63.64,63.53,63.57,15515.0,59.5005,59.5753,59.4724,59.5098,15515.0
2021-12-08 12:30:00,63.56,63.67,63.49,63.52,21631.0,59.5005,59.6034,59.4349,59.463,21631.0
2021-12-08 13:00:00,63.5,63.55,63.37,63.49,21575.0,59.4443,59.4911,59.3226,59.4349,21575.0
2021-12-08 13:30:00,63.49,63.56,63.43,63.54,29917.0,59.4349,59.5005,59.3788,59.4817,29917.0
2021-12-08 14:00:00,63.53,63.63,63.47,63.54,25457.0,59.4724,59.566,59.4162,59.4817,25457.0
2021-12-08 14:30:00,63.56,63.62,63.49,63.49,23573.0,59.5005,59.5566,59.4349,59.4349,23573.0
2021-12-08 15:00:00,63.48,63.6,63.45,63.6,34363.0,59.4256,59.5379,59.3975,59.5379,34363.0
2021-12-08 15:30:00,63.57,63.64,63.31,63.31,197500.0,59.5098,59.5753,59.2664,59.2664,197500.0
2021-12-09 09:30:00,62.88,63.32,62.7,63.32,41869.0,58.8639,59.2758,58.6954,59.2758,41869.0
2021-12-09 10:00:00,63.34,63.66,63.26,63.3,41541.0,59.2945,59.5941,59.2196,59.2571,41541.0
2021-12-09 10:30:00,63.32,63.43,63.17,63.43,28242.0,59.2758,59.3788,59.1354,59.3788,28242.0
2021-12-09 11:00:00,63.43,63.49,63.18,63.24,33656.0,59.3788,59.4349,59.1447,59.2009,33656.0
2021-12-09 11:30:00,63.24,63.44,63.16,63.42,30796.0,59.2009,59.3881,59.126,59.3694,30796.0
2021-12-09 12:00:00,63.4,63.55,63.38,63.48,23447.0,59.3507,59.4911,59.3319,59.4256,23447.0
2021-12-09 12:30:00,63.47,63.57,63.42,63.57,22791.0,59.4162,59.5098,59.3694,59.5098,22791.0
2021-12-09 13:00:00,63.55,63.68,63.52,63.53,20832.0,59.4911,59.6128,59.463,59.4724,20832.0
2021-12-09 13:30:00,63.55,63.6,63.33,63.36,39672.0,59.4911,59.5379,59.2851,59.3132,39672.0
2021-12-09 14:00:00,63.36,63.69,63.33,63.57,42925.0,59.3132,59.6221,59.2851,59.5098,42925.0
2021-12-09 14:30:00,63.59,63.59,63.25,63.3,30177.0,59.5285,59.5285,59.2103,59.2571,30177.0
2021-12-09 15:00:00,63.31,63.44,63.3,63.39,43049.0,59.2664,59.3881,59.2571,59.3413,43049.0
2021-12-09 15:30:00,63.39,63.5,63.22,63.26,182255.0,59.3413,59.4443,59.1822,59.2196,182255.0
2021-12-10 09:30:00,63.21,63.49,63.05,63.11,39039.0,59.1728,59.4349,59.023,59.0792,39039.0
2021-12-10 10:00:00,63.05,63.08,62.7,63.05,33615.0,59.023,59.0511,58.6954,59.023,33615.0
2021-12-10 10:30:00,63.04,63.13,62.88,63.06,111898.0,59.0137,59.0979,58.8639,59.0324,111898.0
2021-12-10 11:00:00,63.04,63.07,62.83,62.98,58920.0,59.0137,59.0417,58.8171,58.9575,58920.0
2021-12-10 11:30:00,62.98,63.12,62.97,63.09,23536.0,58.9575,59.0886,58.9481,59.0605,23536.0
2021-12-10 12:00:00,63.11,63.28,63.11,63.18,18497.0,59.0792,59.2383,59.0792,59.1447,18497.0
2021-12-10 12:30:00,63.21,63.22,63.08,63.16,18821.0,59.1728,59.1822,59.0511,59.126,18821.0
2021-12-10 13:00:00,63.16,63.32,63.14,63.28,15511.0,59.126,59.2758,59.1073,59.2383,15511.0
2021-12-10 13:30:00,63.29,63.37,63.25,63.31,84912.0,59.2477,59.3226,59.2103,59.2664,84912.0
2021-12-10 14:00:00,63.28,63.31,63.09,63.25,35915.0,59.2383,59.2664,59.0605,59.2103,35915.0
2021-12-10 14:30:00,63.25,63.25,63.11,63.13,38550.0,59.2103,59.2103,59.0792,59.0979,38550.0
2021-12-10 15:00:00,63.13,63.16,63.01,63.14,42364.0,59.0979,59.126,58.9856,59.1073,42364.0
2021-12-10 15:30:00,63.14,63.33,63.13,63.19,178759.0,59.1073,59.2851,59.0979,59.1541,178759.0
2021-12-13 09:30:00,63.05,63.4,62.39,62.51,28319.0,59.023,59.3507,58.4052,58.5175,28319.0
2021-12-13 10:00:00,62.48,62.59,62.28,62.28,44817.0,58.4894,58.5924,58.3022,58.3022,44817.0
2021-12-13 10:30:00,62.28,62.48,62.19,62.3,36210.0,58.3022,58.4894,58.218,58.3209,36210.0
2021-12-13 11:00:00,62.32,62.34,62.02,62.02,55765.0,58.3396,58.3584,58.0588,58.0588,55765.0
2021-12-13 11:30:00,62.04,62.29,61.98,62.25,37982.0,58.0775,58.3116,58.0214,58.2741,37982.0
2021-12-13 12:00:00,62.22,62.48,62.08,62.38,38347.0,58.246,58.4894,58.115,58.3958,38347.0
2021-12-13 12:30:00,62.39,62.42,62.23,62.24,37601.0,58.4052,58.4333,58.2554,58.2648,37601.0
2021-12-13 13:00:00,62.23,62.35,62.16,62.35,32414.0,58.2554,58.3677,58.1899,58.3677,32414.0
2021-12-13 13:30:00,62.37,62.39,62.3,62.36,26200.0,58.3865,58.4052,58.3209,58.3771,26200.0
2021-12-13 14:00:00,62.35,62.55,62.3,62.48,30644.0,58.3677,58.555,58.3209,58.4894,30644.0
2021-12-13 14:30:00,62.48,62.49,62.35,62.36,29962.0,58.4894,58.4988,58.3677,58.3771,29962.0
2021-12-13 15:00:00,62.37,62.54,62.37,62.47,39477.0,58.3865,58.5456,58.3865,58.4801,39477.0
2021-12-13 15:30:00,62.48,62.5,62.13,62.22,147196.0,58.4894,58.5082,58.1618,58.246,147196.0
2021-12-14 09:30:00,62.07,62.92,61.99,62.79,117611.0,58.1056,58.9013,58.0307,58.7796,117611.0
2021-12-14 10:00:00,62.82,63.09,62.69,62.75,90564.0,58.8077,59.0605,58.686,58.7422,90564.0
2021-12-14 10:30:00,62.8,62.83,62.22,62.37,67672.0,58.789,58.8171,58.246,58.3865,67672.0
2021-12-14 11:00:00,62.35,62.56,62.24,62.49,134608.0,58.3677,58.5643,58.2648,58.4988,134608.0
2021-12-14 11:30:00,62.5,62.68,62.31,62.42,160341.0,58.5082,58.6767,58.3303,58.4333,160341.0
2021-12-14 12:00:00,62.45,62.67,62.3,62.57,142172.0,58.4613,58.6673,58.3209,58.5737,142172.0
2021-12-14 12:30:00,62.59,62.87,62.59,62.86,57338.0,58.5924,58.8545,58.5924,58.8452,57338.0
2021-12-14 13:00:00,62.85,63.0,62.81,62.91,40390.0,58.8358,58.9762,58.7984,58.892,40390.0
2021-12-14 13:30:00,62.91,62.91,62.7,62.7,37649.0,58.892,58.892,58.6954,58.6954,37649.0
2021-12-14 14:00:00,62.72,62.91,62.7,62.74,40715.0,58.7141,58.892,58.6954,58.7328,40715.0
2021-12-14 14:30:00,62.76,62.76,62.51,62.55,44717.0,58.7515,58.7515,58.5175,58.555,44717.0
2021-12-14 15:00:00,62.57,62.66,62.53,62.64,60358.0,58.5737,58.6579,58.5362,58.6392,60358.0
2021-12-14 15:30:00,62.64,62.66,62.27,62.36,192292.0,58.6392,58.6579,58.2928,58.3771,192292.0
2021-12-15 09:30:00,62.4,62.68,61.93,62.03,24966.0,58.4145,58.6767,57.9746,58.0682,24966.0
2021-12-15 10:00:00,62.08,62.15,61.9,62.05,47814.0,58.115,58.1805,57.9465,58.0869,47814.0
2021-12-15 10:30:00,62.07,62.26,62.0,62.1,62226.0,58.1056,58.2835,58.0401,58.1337,62226.0
2021-12-15 11:00:00,62.11,62.25,62.08,62.1,41707.0,58.1431,58.2741,58.115,58.1337,41707.0
2021-12-15 11:30:00,62.11,62.32,61.97,62.32,26837.0,58.1431,58.3396,58.012,58.3396,26837.0
2021-12-15 12:00:00,62.34,62.57,62.3,62.57,57179.0,58.3584,58.5737,58.3209,58.5737,57179.0
2021-12-15 12:30:00,62.55,62.89,62.55,62.82,34458.0,58.555,58.8732,58.555,58.8077,34458.0
2021-12-15 13:00:00,62.82,63.09,62.82,63.07,71649.0,58.8077,59.0605,58.8077,59.0417,71649.0
2021-12-15 13:30:00,63.05,63.05,62.83,62.95,71641.0,59.023,59.023,58.8171,58.9294,71641.0
2021-12-15 14:00:00,62.96,63.3,62.65,62.74,88760.0,58.9388,59.2571,58.6486,58.7328,88760.0
2021-12-15 14:30:00,62.75,63.84,62.7,62.77,171596.0,58.7422,59.7626,58.6954,58.7609,171596.0
2021-12-15 15:00:00,62.79,63.75,62.78,63.74,74679.0,58.7796,59.6783,58.7703,59.669,74679.0
2021-12-15 15:30:00,63.74,63.83,63.36,63.48,385426.0,59.669,59.7532,59.3132,59.4256,385426.0
2021-12-16 09:30:00,64.26,64.54,63.75,63.95,30739.0,60.1557,60.4179,59.6783,59.8655,30739.0
2021-12-16 10:00:00,63.93,64.09,63.76,63.97,39268.0,59.8468,59.9966,59.6877,59.8843,39268.0
2021-12-16 10:30:00,63.98,64.24,63.94,64.01,46524.0,59.8936,60.137,59.8562,59.9217,46524.0
2021-12-16 11:00:00,64.0,64.22,63.73,64.04,85263.0,59.9123,60.1183,59.6596,59.9498,85263.0
2021-12-16 11:30:00,64.05,64.22,63.87,63.88,39506.0,59.9592,60.1183,59.7907,59.8,39506.0
2021-12-16 12:00:00,63.84,63.93,63.69,63.73,43986.0,59.7626,59.8468,59.6221,59.6596,43986.0
2021-12-16 12:30:00,63.73,63.73,63.29,63.3,36727.0,59.6596,59.6596,59.2477,59.2571,36727.0
2021-12-16 13:00:00,63.29,63.46,63.21,63.37,50235.0,59.2477,59.4068,59.1728,59.3226,50235.0
2021-12-16 13:30:00,63.37,63.44,63.18,63.31,59366.0,59.3226,59.3881,59.1447,59.2664,59366.0
2021-12-16 14:00:00,63.31,63.39,63.1,63.16,89260.0,59.2664,59.3413,59.0698,59.126,89260.0
2021-12-16 14:30:00,63.16,63.47,63.05,63.21,153973.0,59.126,59.4162,59.023,59.1728,153973.0
2021-12-16 15:00:00,63.2,63.55,63.09,63.53,143820.0,59.1634,59.4911,59.0605,59.4724,143820.0
2021-12-16 15:30:00,63.53,63.55,63.25,63.44,517747.0,59.4724,59.4911,59.2103,59.3881,517747.0
2021-12-17 09:30:00,63.14,63.48,62.73,62.86,77435.0,59.1073,59.4256,58.7235,58.8452,77435.0
2021-12-17 10:00:00,62.84,62.93,62.63,62.9,50285.0,58.8264,58.9107,58.6299,58.8826,50285.0
2021-12-17 10:30:00,62.91,63.44,62.86,63.28,66437.0,58.892,59.3881,58.8452,59.2383,66437.0
2021-12-17 11:00:00,63.3,63.38,63.26,63.35,72929.0,59.2571,59.3319,59.2196,59.3039,72929.0
2021-12-17 11:30:00,63.33,63.42,62.81,62.9,65277.0,59.2851,59.3694,58.7984,58.8826,65277.0
2021-12-17 12:00:00,62.88,62.93,62.7,62.8,62382.0,58.8639,58.9107,58.6954,58.789,62382.0
2021-12-17 12:30:00,62.81,63.02,62.77,62.92,45795.0,58.7984,58.9949,58.7609,58.9013,45795.0
2021-12-17 13:00:00,62.9,63.05,62.8,63.03,42871.0,58.8826,59.023,58.789,59.0043,42871.0
2021-12-17 13:30:00,63.02,63.21,63.01,63.18,37867.0,58.9949,59.1728,58.9856,59.1447,37867.0
2021-12-17 14:00:00,63.16,63.17,62.97,62.97,47839.0,59.126,59.1354,58.9481,58.9481,47839.0
2021-12-17 14:30:00,62.98,63.05,62.9,63.01,50978.0,58.9575,59.023,58.8826,58.9856,50978.0
2021-12-17 15:00:00,62.99,63.12,62.9,62.96,60866.0,58.9669,59.0886,58.8826,58.9388,60866.0
2021-12-17 15:30:00,62.98,63.07,62.75,62.8,292610.0,58.9575,59.0417,58.7422,58.789,292610.0
2021-12-20 09:30:00,62.03,62.17,61.1,61.45,66616.0,58.0682,58.1992,57.1976,57.5252,66616.0
2021-12-20 10:00:00,61.45,61.56,61.26,61.33,75008.0,57.5252,57.6282,57.3474,57.4129,75008.0
2021-12-20 10:30:00,61.33,61.33,61.0,61.1,153777.0,57.4129,57.4129,57.104,57.1976,153777.0
2021-12-20 11:00:00,61.1,61.15,60.88,60.88,113369.0,57.1976,57.2444,56.9916,56.9916,113369.0
2021-12-20 11:30:00,60.89,61.13,60.68,61.11,88100.0,57.001,57.2257,56.8044,57.2069,88100.0
2021-12-20 12:00:00,61.13,61.34,61.09,61.33,79366.0,57.2257,57.4222,57.1882,57.4129,79366.0
2021-12-20 12:30:00,61.34,61.34,61.1,61.22,47322.0,57.4222,57.4222,57.1976,57.3099,47322.0
2021-12-20 13:00:00,61.2,61.24,61.1,61.21,48016.0,57.2912,57.3286,57.1976,57.3005,48016.0
2021-12-20 13:30:00,61.21,61.54,61.02,61.45,71972.0,57.3005,57.6095,57.1227,57.5252,71972.0
2021-12-20 14:00:00,61.45,61.68,61.41,61.63,64263.0,57.5252,57.7405,57.4878,57.6937,64263.0
2021-12-20 14:30:00,61.62,61.63,61.37,61.4,49901.0,57.6844,57.6937,57.4503,57.4784,49901.0
2021-12-20 15:00:00,61.4,61.5,61.24,61.4,55270.0,57.4784,57.572,57.3286,57.4784,55270.0
2021-12-20 15:30:00,61.39,61.64,61.23,61.59,225900.0,57.469,57.7031,57.3193,57.6563,225900.0
2021-12-21 09:30:00,62.02,62.79,62.01,62.7,26936.0,58.0588,58.7796,58.0494,58.6954,26936.0
2021-12-21 10:00:00,62.72,62.9,62.57,62.62,45474.0,58.7141,58.8826,58.5737,58.6205,45474.0
2021-12-21 10:30:00,62.6,62.84,62.48,62.55,48486.0,58.6018,58.8264,58.4894,58.555,48486.0
2021-12-21 11:00:00,62.55,62.99,62.54,62.9,34264.0,58.555,58.9669,58.5456,58.8826,34264.0
2021-12-21 11:30:00,62.9,63.35,62.83,63.2,71320.0,58.8826,59.3039,58.8171,59.1634,71320.0
2021-12-21 12:00:00,63.18,63.34,63.18,63.27,23027.0,59.1447,59.2945,59.1447,59.229,23027.0
2021-12-21 12:30:00,63.26,63.44,63.24,63.33,31242.0,59.2196,59.3881,59.2009,59.2851,31242.0
2021-12-21 13:00:00,63.31,63.33,63.21,63.23,30154.0,59.2664,59.2851,59.1728,59.1915,30154.0
2021-12-21 13:30:00,63.23,63.33,63.16,63.17,26059.0,59.1915,59.2851,59.126,59.1354,26059.0
2021-12-21 14:00:00,63.16,63.27,63.11,63.16,44400.0,59.126,59.229,59.0792,59.126,44400.0
2021-12-21 14:30:00,63.17,63.23,63.03,63.16,39802.0,59.1354,59.1915,59.0043,59.126,39802.0
2021-12-21 15:00:00,63.16,63.29,63.08,63.2,44477.0,59.126,59.2477,59.0511,59.1634,44477.0
2021-12-21 15:30:00,63.2,63.33,63.18,63.25,168575.0,59.1634,59.2851,59.1447,59.2103,168575.0
2021-12-22 09:30:00,67.63,67.65,66.01,66.42,1649785.0,63.3105,63.3292,61.794,62.1778,1649785.0
2021-12-22 10:00:00,66.42,66.95,66.35,66.85,691657.0,62.1778,62.6739,62.1123,62.5803,691657.0
2021-12-22 10:30:00,66.86,67.03,66.63,66.94,486499.0,62.5897,62.7488,62.3744,62.6646,486499.0
2021-12-22 11:00:00,66.94,67.42,66.92,67.17,370107.0,62.6646,63.1139,62.6458,62.8799,370107.0
2021-12-22 11:30:00,67.17,67.41,66.75,67.02,249418.0,62.8799,63.1046,62.4867,62.7395,249418.0
2021-12-22 12:00:00,67.01,67.11,66.95,66.99,219062.0,62.7301,62.8237,62.6739,62.7114,219062.0
2021-12-22 12:30:00,66.99,67.14,66.78,67.14,171929.0,62.7114,62.8518,62.5148,62.8518,171929.0
2021-12-22 13:00:00,67.14,67.17,66.62,66.98,222050.0,62.8518,62.8799,62.365,62.702,222050.0
2021-12-22 13:30:00,66.98,67.1,66.82,66.92,177650.0,62.702,62.8144,62.5522,62.6458,177650.0
2021-12-22 14:00:00,66.95,67.29,66.86,67.04,206010.0,62.6739,62.9922,62.5897,62.7582,206010.0
2021-12-22 14:30:00,67.03,67.32,67.02,67.13,179011.0,62.7488,63.0203,62.7395,62.8424,179011.0
2021-12-22 15:00:00,67.13,67.42,67.09,67.37,226861.0,62.8424,63.1139,62.805,63.0671,226861.0
2021-12-22 15:30:00,67.36,67.52,67.27,67.37,890200.0,63.0577,63.2075,62.9735,63.0671,890200.0
2021-12-23 09:30:00,67.55,68.5,67.45,68.39,306764.0,63.2356,64.1249,63.142,64.022,306764.0
2021-12-23 10:00:00,68.33,68.53,67.98,68.38,197721.0,63.9658,64.153,63.6381,64.0126,197721.0
2021-12-23 10:30:00,68.38,68.5,68.12,68.31,206516.0,64.0126,64.1249,63.7692,63.9471,206516.0
2021-12-23 11:00:00,68.29,68.62,68.18,68.46,179037.0,63.9283,64.2373,63.8254,64.0875,179037.0
2021-12-23 11:30:00,68.46,68.65,68.3,68.62,126892.0,64.0875,64.2654,63.9377,64.2373,126892.0
2021-12-23 12:00:00,68.61,68.65,68.14,68.22,82800.0,64.2279,64.2654,63.7879,63.8628,82800.0
2021-12-23 12:30:00,68.22,68.29,67.68,67.75,100494.0,63.8628,63.9283,63.3573,63.4228,100494.0
2021-12-23 13:00:00,67.74,68.02,67.67,67.88,114644.0,63.4135,63.6756,63.3479,63.5445,114644.0
2021-12-23 13:30:00,67.9,67.9,67.63,67.89,113531.0,63.5633,63.5633,63.3105,63.5539,113531.0
2021-12-23 14:00:00,67.89,67.89,67.7,67.82,108820.0,63.5539,63.5539,63.376,63.4884,108820.0
2021-12-23 14:30:00,67.81,67.83,67.64,67.76,96614.0,63.479,63.4977,63.3199,63.4322,96614.0
2021-12-23 15:00:00,67.79,67.8,67.53,67.73,114292.0,63.4603,63.4696,63.2169,63.4041,114292.0
2021-12-23 15:30:00,67.73,67.89,67.55,67.56,610592.0,63.4041,63.5539,63.2356,63.245,610592.0
2021-12-27 09:30:00,67.5,68.12,67.48,67.82,202288.0,63.1888,63.7692,63.1701,63.4884,202288.0
2021-12-27 10:00:00,67.83,68.05,67.65,67.98,206816.0,63.4977,63.7037,63.3292,63.6381,206816.0
2021-12-27 10:30:00,67.96,67.96,67.75,67.81,175831.0,63.6194,63.6194,63.4228,63.479,175831.0
2021-12-27 11:00:00,67.82,67.97,67.44,67.48,253836.0,63.4884,63.6288,63.1326,63.1701,253836.0
2021-12-27 11:30:00,67.47,67.53,67.25,67.35,175393.0,63.1607,63.2169,62.9548,63.0484,175393.0
2021-12-27 12:00:00,67.35,67.62,67.32,67.35,159899.0,63.0484,63.3011,63.0203,63.0484,159899.0
2021-12-27 12:30:00,67.35,67.39,67.06,67.06,163973.0,63.0484,63.0858,62.7769,62.7769,163973.0
2021-12-27 13:00:00,67.06,67.28,67.05,67.12,196931.0,62.7769,62.9829,62.7675,62.8331,196931.0
2021-12-27 13:30:00,67.13,67.18,67.09,67.14,192315.0,62.8424,62.8892,62.805,62.8518,192315.0
2021-12-27 14:00:00,67.15,67.15,66.87,66.91,248753.0,62.8612,62.8612,62.599,62.6365,248753.0
2021-12-27 14:30:00,66.92,67.25,66.63,66.69,298559.0,62.6458,62.9548,62.3744,62.4305,298559.0
2021-12-27 15:00:00,66.69,66.74,66.54,66.55,297594.0,62.4305,62.4773,62.2901,62.2995,297594.0
2021-12-27 15:30:00,66.55,66.79,66.13,66.79,1986481.0,62.2995,62.5242,61.9063,62.5242,1986481.0
2021-12-28 09:30:00,66.54,67.39,66.38,67.14,140895.0,62.2901,63.0858,62.1403,62.8518,140895.0
2021-12-28 10:00:00,67.14,67.36,67.08,67.25,86197.0,62.8518,63.0577,62.7956,62.9548,86197.0
2021-12-28 10:30:00,67.26,67.37,66.93,67.03,73836.0,62.9641,63.0671,62.6552,62.7488,73836.0
2021-12-28 11:00:00,67.02,67.1,66.81,66.97,67297.0,62.7395,62.8144,62.5429,62.6927,67297.0
2021-12-28 11:30:00,66.98,67.24,66.96,67.18,51305.0,62.702,62.9454,62.6833,62.8892,51305.0
2021-12-28 12:00:00,67.17,67.19,66.89,66.91,57849.0,62.8799,62.8986,62.6178,62.6365,57849.0
2021-12-28 12:30:00,66.9,67.08,66.81,67.04,53876.0,62.6271,62.7956,62.5429,62.7582,53876.0
2021-12-28 13:00:00,67.04,67.2,67.0,67.12,55919.0,62.7582,62.908,62.7207,62.8331,55919.0
2021-12-28 13:30:00,67.11,67.34,67.05,67.3,57193.0,62.8237,63.039,62.7675,63.0016,57193.0
2021-12-28 14:00:00,67.29,67.32,67.1,67.13,52966.0,62.9922,63.0203,62.8144,62.8424,52966.0
2021-12-28 14:30:00,67.12,67.21,67.03,67.17,66431.0,62.8331,62.9173,62.7488,62.8799,66431.0
2021-12-28 15:00:00,67.16,67.2,67.07,67.15,73439.0,62.8705,62.908,62.7863,62.8612,73439.0
2021-12-28 15:30:00,67.14,67.16,66.76,66.77,274312.0,62.8518,62.8705,62.4961,62.5054,274312.0
2021-12-29 09:30:00,67.04,67.37,66.8,67.13,59323.0,62.7582,63.0671,62.5335,62.8424,59323.0
2021-12-29 10:00:00,67.09,67.31,67.03,67.16,49100.0,62.805,63.0109,62.7488,62.8705,49100.0
2021-12-29 10:30:00,67.16,67.28,66.99,67.08,41234.0,62.8705,62.9829,62.7114,62.7956,41234.0
2021-12-29 11:00:00,67.11,67.15,66.77,66.77,36357.0,62.8237,62.8612,62.5054,62.5054,36357.0
2021-12-29 11:30:00,66.75,66.84,66.68,66.7,35140.0,62.4867,62.571,62.4212,62.4399,35140.0
2021-12-29 12:00:00,66.7,66.7,66.49,66.51,40053.0,62.4399,62.4399,62.2433,62.262,40053.0
2021-12-29 12:30:00,66.5,66.68,66.5,66.64,38123.0,62.2527,62.4212,62.2527,62.3837,38123.0
2021-12-29 13:00:00,66.63,66.7,66.55,66.56,38125.0,62.3744,62.4399,62.2995,62.3088,38125.0
2021-12-29 13:30:00,66.55,66.71,66.51,66.67,47733.0,62.2995,62.4493,62.262,62.4118,47733.0
2021-12-29 14:00:00,66.67,66.68,66.53,66.61,44020.0,62.4118,62.4212,62.2808,62.3556,44020.0
2021-12-29 14:30:00,66.59,66.64,66.54,66.59,46314.0,62.3369,62.3837,62.2901,62.3369,46314.0
2021-12-29 15:00:00,66.6,66.67,66.51,66.66,61041.0,62.3463,62.4118,62.262,62.4025,61041.0
2021-12-29 15:30:00,66.66,66.66,66.42,66.46,190767.0,62.4025,62.4025,62.1778,62.2152,190767.0
2021-12-30 09:30:00,66.48,67.1,66.3,66.92,37036.0,62.234,62.8144,62.0654,62.6458,37036.0
2021-12-30 10:00:00,66.89,66.96,66.62,66.69,31235.0,62.6178,62.6833,62.365,62.4305,31235.0
2021-12-30 10:30:00,66.69,66.76,66.57,66.59,39553.0,62.4305,62.4961,62.3182,62.3369,39553.0
2021-12-30 11:00:00,66.59,66.71,66.52,66.55,34900.0,62.3369,62.4493,62.2714,62.2995,34900.0
2021-12-30 11:30:00,66.59,66.72,66.59,66.7,28825.0,62.3369,62.4586,62.3369,62.4399,28825.0
2021-12-30 12:00:00,66.66,66.66,66.46,66.5,31153.0,62.4025,62.4025,62.2152,62.2527,31153.0
2021-12-30 12:30:00,66.49,66.6,66.44,66.59,23601.0,62.2433,62.3463,62.1965,62.3369,23601.0
2021-12-30 13:00:00,66.6,66.65,66.4,66.42,31369.0,62.3463,62.3931,62.1591,62.1778,31369.0
2021-12-30 13:30:00,66.42,66.54,66.36,66.51,25090.0,62.1778,62.2901,62.1216,62.262,25090.0
2021-12-30 14:00:00,66.5,66.69,66.47,66.67,42944.0,62.2527,62.4305,62.2246,62.4118,42944.0
2021-12-30 14:30:00,66.66,66.73,66.63,66.66,36467.0,62.4025,62.468,62.3744,62.4025,36467.0
2021-12-30 15:00:00,66.66,66.72,66.56,66.69,52491.0,62.4025,62.4586,62.3088,62.4305,52491.0
2021-12-30 15:30:00,66.69,66.8,66.48,66.53,175534.0,62.4305,62.5335,62.234,62.2808,175534.0
2021-12-31 09:30:00,66.36,66.68,66.25,66.68,28969.0,62.1216,62.4212,62.0186,62.4212,28969.0
2021-12-31 10:00:00,66.64,66.73,66.44,66.49,28020.0,62.3837,62.468,62.1965,62.2433,28020.0
2021-12-31 10:30:00,66.48,66.55,66.36,66.55,29987.0,62.234,62.2995,62.1216,62.2995,29987.0
2021-12-31 11:00:00,66.57,66.57,66.44,66.44,31517.0,62.3182,62.3182,62.1965,62.1965,31517.0
2021-12-31 11:30:00,66.46,66.5,66.36,66.38,16140.0,62.2152,62.2527,62.1216,62.1403,16140.0
2021-12-31 12:00:00,66.36,66.44,66.32,66.34,21889.0,62.1216,62.1965,62.0842,62.1029,21889.0
2021-12-31 12:30:00,66.34,66.58,66.29,66.56,26161.0,62.1029,62.3276,62.0561,62.3088,26161.0
2021-12-31 13:00:00,66.55,66.59,66.48,66.55,31587.0,62.2995,62.3369,62.234,62.2995,31587.0
2021-12-31 13:30:00,66.55,66.64,66.44,66.64,73543.0,62.2995,62.3837,62.1965,62.3837,73543.0
2021-12-31 14:00:00,66.63,66.66,66.55,66.59,31573.0,62.3744,62.4025,62.2995,62.3369,31573.0
2021-12-31 14:30:00,66.59,66.61,66.41,66.49,25735.0,62.3369,62.3556,62.1684,62.2433,25735.0
2021-12-31 15:00:00,66.48,66.61,66.47,66.59,37277.0,62.234,62.3556,62.2246,62.3369,37277.0
2021-12-31 15:30:00,66.58,66.68,66.31,66.31,110827.0,62.3276,62.4212,62.0748,62.0748,110827.0
2022-01-03 09:30:00,66.91,67.65,66.84,67.48,54276.0,62.6365,63.3292,62.571,63.1701,54276.0
2022-01-03 10:00:00,67.5,67.68,67.33,67.64,73088.0,63.1888,63.3573,63.0297,63.3199,73088.0
2022-01-03 10:30:00,67.64,67.65,67.32,67.33,33213.0,63.3199,63.3292,63.0203,63.0297,33213.0
2022-01-03 11:00:00,67.38,67.55,67.33,67.49,33383.0,63.0765,63.2356,63.0297,63.1794,33383.0
2022-01-03 11:30:00,67.51,67.63,67.31,67.62,28598.0,63.1982,63.3105,63.0109,63.3011,28598.0
2022-01-03 12:00:00,67.6,67.65,67.56,67.63,30190.0,63.2824,63.3292,63.245,63.3105,30190.0
2022-01-03 12:30:00,67.62,67.65,67.47,67.61,24029.0,63.3011,63.3292,63.1607,63.2918,24029.0
2022-01-03 13:00:00,67.63,67.7,67.57,67.64,40870.0,63.3105,63.376,63.2543,63.3199,40870.0
2022-01-03 13:30:00,67.65,67.74,67.52,67.74,33147.0,63.3292,63.4135,63.2075,63.4135,33147.0
2022-01-03 14:00:00,67.73,67.74,67.57,67.67,48520.0,63.4041,63.4135,63.2543,63.3479,48520.0
2022-01-03 14:30:00,67.7,67.76,67.6,67.71,39317.0,63.376,63.4322,63.2824,63.3854,39317.0
2022-01-03 15:00:00,67.71,67.81,67.59,67.8,46773.0,63.3854,63.479,63.2731,63.4696,46773.0
2022-01-03 15:30:00,67.82,67.86,67.6,67.84,192250.0,63.4884,63.5258,63.2824,63.5071,192250.0
2022-01-04 09:30:00,68.62,69.49,68.6,69.22,86633.0,64.2373,65.0517,64.2185,64.799,86633.0
2022-01-04 10:00:00,69.17,69.54,69.16,69.33,114531.0,64.7521,65.0985,64.7428,64.9019,114531.0
2022-01-04 10:30:00,69.33,69.87,69.26,69.82,131359.0,64.9019,65.4074,64.8364,65.3606,131359.0
2022-01-04 11:00:00,69.83,69.83,69.36,69.48,182505.0,65.37,65.37,64.93,65.0423,182505.0
2022-01-04 11:30:00,69.48,69.73,69.39,69.68,81102.0,65.0423,65.2764,64.9581,65.2296,81102.0
2022-01-04 12:00:00,69.65,69.8,69.6,69.78,110257.0,65.2015,65.3419,65.1547,65.3232,110257.0
2022-01-04 12:30:00,69.75,69.94,69.69,69.81,97099.0,65.2951,65.473,65.2389,65.3513,97099.0
2022-01-04 13:00:00,69.8,70.18,69.7,70.11,114338.0,65.3419,65.6976,65.2483,65.6321,114338.0
2022-01-04 13:30:00,70.11,70.25,69.95,70.11,73484.0,65.6321,65.7632,65.4823,65.6321,73484.0
2022-01-04 14:00:00,70.12,70.52,70.11,70.5,112513.0,65.6415,66.0159,65.6321,65.9972,112513.0
2022-01-04 14:30:00,70.49,70.71,70.44,70.66,97939.0,65.9878,66.1938,65.941,66.147,97939.0
2022-01-04 15:00:00,70.66,70.69,70.17,70.17,112755.0,66.147,66.1751,65.6883,65.6883,112755.0
2022-01-04 15:30:00,70.19,70.53,70.14,70.4,529947.0,65.707,66.0253,65.6602,65.9036,529947.0
2022-01-05 09:30:00,71.3,72.17,71.3,72.12,184439.0,66.7461,67.5605,66.7461,67.5137,184439.0
2022-01-05 10:00:00,72.12,72.2,71.78,71.85,97254.0,67.5137,67.5886,67.1954,67.261,97254.0
2022-01-05 10:30:00,71.83,71.94,71.6,71.65,73256.0,67.2423,67.3452,67.0269,67.0737,73256.0
2022-01-05 11:00:00,71.66,71.94,71.57,71.79,69804.0,67.0831,67.3452,66.9989,67.2048,69804.0
2022-01-05 11:30:00,71.75,71.82,71.5,71.57,90653.0,67.1674,67.2329,66.9333,66.9989,90653.0
2022-01-05 12:00:00,71.58,71.94,71.5,71.92,95429.0,67.0082,67.3452,66.9333,67.3265,95429.0
2022-01-05 12:30:00,71.91,71.94,71.31,71.45,145022.0,67.3171,67.3452,66.7555,66.8865,145022.0
2022-01-05 13:00:00,71.45,71.51,71.17,71.21,114554.0,66.8865,66.9427,66.6244,66.6618,114554.0
2022-01-05 13:30:00,71.21,71.65,71.21,71.65,72629.0,66.6618,67.0737,66.6618,67.0737,72629.0
2022-01-05 14:00:00,71.6,71.62,71.14,71.17,51088.0,67.0269,67.0457,66.5963,66.6244,51088.0
2022-01-05 14:30:00,71.18,71.22,70.86,71.0,81190.0,66.6338,66.6712,66.3342,66.4653,81190.0
2022-01-05 15:00:00,71.0,71.06,70.78,70.99,123716.0,66.4653,66.5214,66.2593,66.4559,123716.0
2022-01-05 15:30:00,70.99,71.02,70.61,70.85,428084.0,66.4559,66.484,66.1002,66.3248,428084.0
2022-01-06 09:30:00,71.83,71.83,71.1,71.28,61313.0,67.2423,67.2423,66.5589,66.7274,61313.0
2022-01-06 10:00:00,71.32,71.64,70.95,70.97,75641.0,66.7648,67.0644,66.4185,66.4372,75641.0
2022-01-06 10:30:00,71.03,71.15,70.79,70.79,56500.0,66.4933,66.6057,66.2687,66.2687,56500.0
2022-01-06 11:00:00,70.82,70.9,70.6,70.84,106317.0,66.2968,66.3716,66.0908,66.3155,106317.0
2022-01-06 11:30:00,70.82,70.93,70.75,70.9,52467.0,66.2968,66.3997,66.2312,66.3716,52467.0
2022-01-06 12:00:00,70.89,71.35,70.79,71.35,73158.0,66.3623,66.7929,66.2687,66.7929,73158.0
2022-01-06 12:30:00,71.38,71.38,71.2,71.35,46692.0,66.821,66.821,66.6525,66.7929,46692.0
2022-01-06 13:00:00,71.35,71.4,71.16,71.16,53658.0,66.7929,66.8397,66.615,66.615,53658.0
2022-01-06 13:30:00,71.16,71.32,71.13,71.2,41427.0,66.615,66.7648,66.587,66.6525,41427.0
2022-01-06 14:00:00,71.2,71.25,71.0,71.12,61477.0,66.6525,66.6993,66.4653,66.5776,61477.0
2022-01-06 14:30:00,71.11,71.29,71.04,71.27,48893.0,66.5682,66.7367,66.5027,66.718,48893.0
2022-01-06 15:00:00,71.29,71.31,71.05,71.12,46133.0,66.7367,66.7555,66.5121,66.5776,46133.0
2022-01-06 15:30:00,71.13,71.18,70.91,71.07,207595.0,66.587,66.6338,66.381,66.5308,207595.0
2022-01-07 09:30:00,71.15,71.64,70.93,71.62,34505.0,66.6057,67.0644,66.3997,67.0457,34505.0
2022-01-07 10:00:00,71.61,71.7,71.22,71.58,32513.0,67.0363,67.1206,66.6712,67.0082,32513.0
2022-01-07 10:30:00,71.52,71.55,71.01,71.15,45346.0,66.9521,66.9801,66.4746,66.6057,45346.0
2022-01-07 11:00:00,71.08,71.25,70.87,71.25,33225.0,66.5402,66.6993,66.3436,66.6993,33225.0
2022-01-07 11:30:00,71.23,71.65,71.18,71.63,27261.0,66.6806,67.0737,66.6338,67.055,27261.0
2022-01-07 12:00:00,71.64,71.83,71.59,71.83,21620.0,67.0644,67.2423,67.0176,67.2423,21620.0
2022-01-07 12:30:00,71.83,71.98,71.76,71.89,42994.0,67.2423,67.3827,67.1767,67.2984,42994.0
2022-01-07 13:00:00,71.87,71.99,71.8,71.98,35538.0,67.2797,67.392,67.2142,67.3827,35538.0
2022-01-07 13:30:00,71.94,72.13,71.92,72.06,44956.0,67.3452,67.5231,67.3265,67.4576,44956.0
2022-01-07 14:00:00,72.06,72.14,71.95,71.97,41278.0,67.4576,67.5325,67.3546,67.3733,41278.0
2022-01-07 14:30:00,71.99,72.09,71.88,72.06,48185.0,67.392,67.4856,67.2891,67.4576,48185.0
2022-01-07 15:00:00,72.07,72.17,72.06,72.17,71854.0,67.4669,67.5605,67.4576,67.5605,71854.0
2022-01-07 15:30:00,72.17,72.6,72.17,72.53,272665.0,67.5605,67.9631,67.5605,67.8975,272665.0
2022-01-10 09:30:00,72.96,73.24,72.21,72.35,60275.0,68.3001,68.5622,67.598,67.729,60275.0
2022-01-10 10:00:00,72.28,72.56,72.01,72.17,59650.0,67.6635,67.9256,67.4108,67.5605,59650.0
2022-01-10 10:30:00,72.19,72.36,71.9,72.07,53285.0,67.5793,67.7384,67.3078,67.4669,53285.0
2022-01-10 11:00:00,72.08,72.4,71.84,72.34,54865.0,67.4763,67.7758,67.2516,67.7197,54865.0
2022-01-10 11:30:00,72.3,72.33,72.03,72.32,46069.0,67.6822,67.7103,67.4295,67.701,46069.0
2022-01-10 12:00:00,72.3,72.74,72.29,72.63,89172.0,67.6822,68.0941,67.6729,67.9912,89172.0
2022-01-10 12:30:00,72.6,72.63,72.22,72.3,98813.0,67.9631,67.9912,67.6073,67.6822,98813.0
2022-01-10 13:00:00,72.32,72.34,71.9,71.9,71337.0,67.701,67.7197,67.3078,67.3078,71337.0
2022-01-10 13:30:00,71.92,72.32,71.92,72.19,60877.0,67.3265,67.701,67.3265,67.5793,60877.0
2022-01-10 14:00:00,72.15,72.35,72.1,72.1,52890.0,67.5418,67.729,67.495,67.495,52890.0
2022-01-10 14:30:00,72.09,72.12,71.71,71.79,115070.0,67.4856,67.5137,67.1299,67.2048,115070.0
2022-01-10 15:00:00,71.81,71.87,71.7,71.72,82064.0,67.2235,67.2797,67.1206,67.1393,82064.0
2022-01-10 15:30:00,71.72,72.03,71.63,71.9,207955.0,67.1393,67.4295,67.055,67.3078,207955.0
2022-01-11 09:30:00,72.13,72.33,71.52,71.52,43980.0,67.5231,67.7103,66.9521,66.9521,43980.0
2022-01-11 10:00:00,71.66,71.95,71.62,71.84,33312.0,67.0831,67.3546,67.0457,67.2516,33312.0
2022-01-11 10:30:00,71.85,71.96,71.69,71.95,21479.0,67.261,67.3639,67.1112,67.3546,21479.0
2022-01-11 11:00:00,71.96,72.29,71.95,72.11,30440.0,67.3639,67.6729,67.3546,67.5044,30440.0
2022-01-11 11:30:00,72.11,72.36,72.11,72.12,16081.0,67.5044,67.7384,67.5044,67.5137,16081.0
2022-01-11 12:00:00,72.1,72.34,72.08,72.19,13951.0,67.495,67.7197,67.4763,67.5793,13951.0
2022-01-11 12:30:00,72.2,72.56,72.17,72.56,22700.0,67.5886,67.9256,67.5605,67.9256,22700.0
2022-01-11 13:00:00,72.51,72.57,72.4,72.54,20414.0,67.8788,67.935,67.7758,67.9069,20414.0
2022-01-11 13:30:00,72.56,72.68,72.45,72.61,21120.0,67.9256,68.038,67.8227,67.9724,21120.0
2022-01-11 14:00:00,72.63,72.84,72.57,72.76,37046.0,67.9912,68.1877,67.935,68.1129,37046.0
2022-01-11 14:30:00,72.74,72.77,72.67,72.68,30819.0,68.0941,68.1222,68.0286,68.038,30819.0
2022-01-11 15:00:00,72.69,72.92,72.67,72.84,53856.0,68.0473,68.2626,68.0286,68.1877,53856.0
2022-01-11 15:30:00,72.86,72.88,72.69,72.87,184952.0,68.2065,68.2252,68.0473,68.2158,184952.0
2022-01-12 09:30:00,73.73,73.81,73.11,73.71,37648.0,69.0209,69.0958,68.4405,69.0022,37648.0
2022-01-12 10:00:00,73.73,73.75,73.05,73.15,40812.0,69.0209,69.0396,68.3843,68.4779,40812.0
2022-01-12 10:30:00,73.18,73.42,73.1,73.36,36082.0,68.506,68.7307,68.4311,68.6745,36082.0
2022-01-12 11:00:00,73.37,73.48,72.71,73.1,48383.0,68.6839,68.7869,68.066,68.4311,48383.0
2022-01-12 11:30:00,73.1,73.27,72.99,73.0,60599.0,68.4311,68.5903,68.3282,68.3375,60599.0
2022-01-12 12:00:00,73.0,73.04,72.87,72.92,24212.0,68.3375,68.375,68.2158,68.2626,24212.0
2022-01-12 12:30:00,72.92,73.06,72.85,73.06,22381.0,68.2626,68.3937,68.1971,68.3937,22381.0
2022-01-12 13:00:00,73.04,73.05,72.87,72.9,28097.0,68.375,68.3843,68.2158,68.2439,28097.0
2022-01-12 13:30:00,72.93,72.99,72.88,72.9,16667.0,68.272,68.3282,68.2252,68.2439,16667.0
2022-01-12 14:00:00,72.9,73.14,72.81,73.11,21835.0,68.2439,68.4686,68.1597,68.4405,21835.0
2022-01-12 14:30:00,73.13,73.28,73.05,73.28,30364.0,68.4592,68.5996,68.3843,68.5996,30364.0
2022-01-12 15:00:00,73.28,73.33,73.19,73.28,36942.0,68.5996,68.6464,68.5154,68.5996,36942.0
2022-01-12 15:30:00,73.28,73.33,72.92,73.09,203426.0,68.5996,68.6464,68.2626,68.4218,203426.0
2022-01-13 09:30:00,73.49,73.92,73.33,73.92,33701.0,68.7962,69.1988,68.6464,69.1988,33701.0
2022-01-13 10:00:00,73.95,73.99,73.68,73.87,27412.0,69.2268,69.2643,68.9741,69.152,27412.0
2022-01-13 10:30:00,73.89,73.97,73.65,73.81,71860.0,69.1707,69.2456,68.946,69.0958,71860.0
2022-01-13 11:00:00,73.83,74.19,73.77,74.17,55260.0,69.1145,69.4515,69.0583,69.4328,55260.0
2022-01-13 11:30:00,74.19,74.53,74.05,74.52,35192.0,69.4515,69.7698,69.3205,69.7604,35192.0
2022-01-13 12:00:00,74.51,74.58,74.07,74.2,28561.0,69.7511,69.8166,69.3392,69.4609,28561.0
2022-01-13 12:30:00,74.2,74.22,73.94,74.09,54746.0,69.4609,69.4796,69.2175,69.3579,54746.0
2022-01-13 13:00:00,74.09,74.24,74.05,74.22,42442.0,69.3579,69.4983,69.3205,69.4796,42442.0
2022-01-13 13:30:00,74.21,74.22,74.1,74.18,32006.0,69.4702,69.4796,69.3673,69.4422,32006.0
2022-01-13 14:00:00,74.17,74.24,74.04,74.16,42671.0,69.4328,69.4983,69.3111,69.4234,42671.0
2022-01-13 14:30:00,74.14,74.17,73.96,74.01,30791.0,69.4047,69.4328,69.2362,69.283,30791.0
2022-01-13 15:00:00,74.01,74.01,73.69,73.69,55950.0,69.283,69.283,68.9835,68.9835,55950.0
2022-01-13 15:30:00,73.73,73.8,73.36,73.57,132303.0,69.0209,69.0864,68.6745,68.8711,132303.0
2022-01-14 09:30:00,72.86,73.27,72.44,73.21,47268.0,68.2065,68.5903,67.8133,68.5341,47268.0
2022-01-14 10:00:00,73.18,73.51,73.07,73.34,22316.0,68.506,68.8149,68.4031,68.6558,22316.0
2022-01-14 10:30:00,73.4,73.49,73.24,73.42,32527.0,68.712,68.7962,68.5622,68.7307,32527.0
2022-01-14 11:00:00,73.46,73.46,73.08,73.25,35342.0,68.7681,68.7681,68.4124,68.5716,35342.0
2022-01-14 11:30:00,73.28,73.63,73.19,73.57,22285.0,68.5996,68.9273,68.5154,68.8711,22285.0
2022-01-14 12:00:00,73.54,73.61,73.44,73.44,15501.0,68.843,68.9086,68.7494,68.7494,15501.0
2022-01-14 12:30:00,73.41,73.6,73.3,73.41,14519.0,68.7213,68.8992,68.6184,68.7213,14519.0
2022-01-14 13:00:00,73.42,73.44,73.27,73.4,14890.0,68.7307,68.7494,68.5903,68.712,14890.0
2022-01-14 13:30:00,73.47,73.68,73.45,73.65,17513.0,68.7775,68.9741,68.7588,68.946,17513.0
2022-01-14 14:00:00,73.63,73.74,73.59,73.6,17020.0,68.9273,69.0303,68.8898,68.8992,17020.0
2022-01-14 14:30:00,73.63,73.99,73.63,73.91,18816.0,68.9273,69.2643,68.9273,69.1894,18816.0
2022-01-14 15:00:00,73.88,74.19,73.83,74.06,30093.0,69.1613,69.4515,69.1145,69.3298,30093.0
2022-01-14 15:30:00,74.08,74.51,74.07,74.5,133984.0,69.3485,69.7511,69.3392,69.7417,133984.0
2022-01-18 09:30:00,73.93,74.97,73.93,74.22,56012.0,69.2081,70.1817,69.2081,69.4796,56012.0
2022-01-18 10:00:00,74.16,74.24,73.59,73.69,89428.0,69.4234,69.4983,68.8898,68.9835,89428.0
2022-01-18 10:30:00,73.69,74.0,73.59,73.94,49075.0,68.9835,69.2737,68.8898,69.2175,49075.0
2022-01-18 11:00:00,73.94,74.08,73.72,73.9,33011.0,69.2175,69.3485,69.0115,69.18,33011.0
2022-01-18 11:30:00,73.88,73.9,73.44,73.46,41426.0,69.1613,69.18,68.7494,68.7681,41426.0
2022-01-18 12:00:00,73.44,73.44,73.02,73.17,38999.0,68.7494,68.7494,68.3562,68.4967,38999.0
2022-01-18 12:30:00,73.14,73.31,72.9,73.02,35919.0,68.4686,68.6277,68.2439,68.3562,35919.0
2022-01-18 13:00:00,73.0,73.16,72.86,72.96,49145.0,68.3375,68.4873,68.2065,68.3001,49145.0
2022-01-18 13:30:00,72.94,73.1,72.68,72.99,95189.0,68.2814,68.4311,68.038,68.3282,95189.0
2022-01-18 14:00:00,72.98,73.25,72.82,73.25,83836.0,68.3188,68.5716,68.169,68.5716,83836.0
2022-01-18 14:30:00,73.26,73.52,73.26,73.47,48613.0,68.5809,68.8243,68.5809,68.7775,48613.0
2022-01-18 15:00:00,73.43,73.49,73.23,73.28,43999.0,68.7401,68.7962,68.5528,68.5996,43999.0
2022-01-18 15:30:00,73.27,73.37,72.98,73.21,135967.0,68.5903,68.6839,68.3188,68.5341,135967.0
2022-01-19 09:30:00,73.34,73.59,73.1,73.52,34487.0,68.6558,68.8898,68.4311,68.8243,34487.0
2022-01-19 10:00:00,73.51,73.51,72.78,72.78,34991.0,68.8149,68.8149,68.1316,68.1316,34991.0
2022-01-19 10:30:00,72.78,72.81,72.47,72.75,39980.0,68.1316,68.1597,67.8414,68.1035,39980.0
2022-01-19 11:00:00,72.73,72.83,72.61,72.67,38964.0,68.0848,68.1784,67.9724,68.0286,38964.0
2022-01-19 11:30:00,72.7,72.76,72.47,72.6,39184.0,68.0567,68.1129,67.8414,67.9631,39184.0
2022-01-19 12:00:00,72.61,72.75,72.57,72.72,34094.0,67.9724,68.1035,67.935,68.0754,34094.0
2022-01-19 12:30:00,72.71,72.76,72.41,72.66,31588.0,68.066,68.1129,67.7852,68.0192,31588.0
2022-01-19 13:00:00,72.66,72.89,72.5,72.76,33566.0,68.0192,68.2345,67.8695,68.1129,33566.0
2022-01-19 13:30:00,72.72,72.83,72.67,72.69,25566.0,68.0754,68.1784,68.0286,68.0473,25566.0
2022-01-19 14:00:00,72.67,72.69,72.41,72.41,75493.0,68.0286,68.0473,67.7852,67.7852,75493.0
2022-01-19 14:30:00,72.37,72.49,72.3,72.44,51209.0,67.7478,67.8601,67.6822,67.8133,51209.0
2022-01-19 15:00:00,72.42,72.67,72.35,72.35,50122.0,67.7946,68.0286,67.729,67.729,50122.0
2022-01-19 15:30:00,72.34,72.37,71.91,72.01,220273.0,67.7197,67.7478,67.3171,67.4108,220273.0
2022-01-20 09:30:00,72.19,72.6,72.03,72.38,66932.0,67.5793,67.9631,67.4295,67.7571,66932.0
2022-01-20 10:00:00,72.37,72.65,72.21,72.6,45700.0,67.7478,68.0099,67.598,67.9631,45700.0
2022-01-20 10:30:00,72.62,73.04,72.57,73.02,45012.0,67.9818,68.375,67.935,68.3562,45012.0
2022-01-20 11:00:00,72.99,73.06,72.65,72.84,59581.0,68.3282,68.3937,68.0099,68.1877,59581.0
2022-01-20 11:30:00,72.87,72.95,72.74,72.84,52811.0,68.2158,68.2907,68.0941,68.1877,52811.0
2022-01-20 12:00:00,72.87,73.08,72.8,73.06,97954.0,68.2158,68.4124,68.1503,68.3937,97954.0
2022-01-20 12:30:00,73.09,73.13,72.79,72.81,34999.0,68.4218,68.4592,68.1409,68.1597,34999.0
2022-01-20 13:00:00,72.81,72.87,72.63,72.69,31051.0,68.1597,68.2158,67.9912,68.0473,31051.0
2022-01-20 13:30:00,72.69,72.79,72.59,72.67,26543.0,68.0473,68.1409,67.9537,68.0286,26543.0
2022-01-20 14:00:00,72.69,72.86,72.33,72.34,38968.0,68.0473,68.2065,67.7103,67.7197,38968.0
2022-01-20 14:30:00,72.34,72.44,72.13,72.35,78425.0,67.7197,67.8133,67.5231,67.729,78425.0
2022-01-20 15:00:00,72.36,72.42,71.81,71.9,139937.0,67.7384,67.7946,67.2235,67.3078,139937.0
2022-01-20 15:30:00,71.9,71.92,71.24,71.46,333798.0,67.3078,67.3265,66.6899,66.8959,333798.0
2022-01-21 09:30:00,71.03,71.43,70.59,70.65,89339.0,66.4933,66.8678,66.0814,66.1376,89339.0
2022-01-21 10:00:00,70.69,70.92,70.09,70.63,59239.0,66.1751,66.3904,65.6134,66.1189,59239.0
2022-01-21 10:30:00,70.52,71.13,70.43,70.88,53152.0,66.0159,66.587,65.9317,66.3529,53152.0
2022-01-21 11:00:00,70.9,71.12,70.74,71.01,29850.0,66.3716,66.5776,66.2219,66.4746,29850.0
2022-01-21 11:30:00,71.0,71.0,70.32,70.45,59141.0,66.4653,66.4653,65.8287,65.9504,59141.0
2022-01-21 12:00:00,70.39,70.49,70.11,70.45,37743.0,65.8942,65.9878,65.6321,65.9504,37743.0
2022-01-21 12:30:00,70.44,70.6,70.34,70.54,73925.0,65.941,66.0908,65.8474,66.0346,73925.0
2022-01-21 13:00:00,70.54,70.65,70.32,70.38,41266.0,66.0346,66.1376,65.8287,65.8849,41266.0
2022-01-21 13:30:00,70.39,70.58,70.26,70.32,28783.0,65.8942,66.0721,65.7725,65.8287,28783.0
2022-01-21 14:00:00,70.34,70.44,70.23,70.25,43081.0,65.8474,65.941,65.7444,65.7632,43081.0
2022-01-21 14:30:00,70.24,70.31,69.9,69.91,39291.0,65.7538,65.8193,65.4355,65.4449,39291.0
2022-01-21 15:00:00,69.9,69.99,69.5,69.54,57069.0,65.4355,65.5198,65.0611,65.0985,57069.0
2022-01-21 15:30:00,69.52,69.92,69.51,69.71,285364.0,65.0798,65.4542,65.0704,65.2577,285364.0
2022-01-24 09:30:00,68.02,68.76,67.6,67.67,62407.0,63.6756,64.3683,63.2824,63.3479,62407.0
2022-01-24 10:00:00,67.62,67.94,67.04,67.6,82312.0,63.3011,63.6007,62.7582,63.2824,82312.0
2022-01-24 10:30:00,67.63,67.96,67.3,67.34,59924.0,63.3105,63.6194,63.0016,63.039,59924.0
2022-01-24 11:00:00,67.28,67.42,66.95,67.28,73611.0,62.9829,63.1139,62.6739,62.9829,73611.0
2022-01-24 11:30:00,67.32,67.52,66.69,67.17,76778.0,63.0203,63.2075,62.4305,62.8799,76778.0
2022-01-24 12:00:00,67.09,67.12,66.53,66.65,68838.0,62.805,62.8331,62.2808,62.3931,68838.0
2022-01-24 12:30:00,66.64,66.74,66.32,66.63,79633.0,62.3837,62.4773,62.0842,62.3744,79633.0
2022-01-24 13:00:00,66.62,67.09,66.44,66.78,73850.0,62.365,62.805,62.1965,62.5148,73850.0
2022-01-24 13:30:00,66.8,67.32,66.62,67.29,43948.0,62.5335,63.0203,62.365,62.9922,43948.0
2022-01-24 14:00:00,67.3,67.56,66.78,66.93,49810.0,63.0016,63.245,62.5148,62.6552,49810.0
2022-01-24 14:30:00,66.92,67.5,66.77,67.5,42388.0,62.6458,63.1888,62.5054,63.1888,42388.0
2022-01-24 15:00:00,67.51,68.3,67.48,68.14,84388.0,63.1982,63.9377,63.1701,63.7879,84388.0
2022-01-24 15:30:00,68.1,69.22,68.03,68.97,247675.0,63.7505,64.799,63.685,64.5649,247675.0
2022-01-25 09:30:00,68.19,68.19,66.55,66.64,73573.0,63.8347,63.8347,62.2995,62.3837,73573.0
2022-01-25 10:00:00,66.67,67.93,66.47,67.75,73626.0,62.4118,63.5913,62.2246,63.4228,73626.0
2022-01-25 10:30:00,67.76,67.91,67.41,67.41,67842.0,63.4322,63.5726,63.1046,63.1046,67842.0
2022-01-25 11:00:00,67.39,68.25,67.32,68.09,43230.0,63.0858,63.8909,63.0203,63.7411,43230.0
2022-01-25 11:30:00,68.07,68.1,67.51,67.75,21603.0,63.7224,63.7505,63.1982,63.4228,21603.0
2022-01-25 12:00:00,67.66,68.22,67.54,68.07,27093.0,63.3386,63.8628,63.2263,63.7224,27093.0
2022-01-25 12:30:00,68.06,68.14,67.82,67.99,19511.0,63.713,63.7879,63.4884,63.6475,19511.0
2022-01-25 13:00:00,67.99,68.35,67.8,68.3,24706.0,63.6475,63.9845,63.4696,63.9377,24706.0
2022-01-25 13:30:00,68.29,68.92,68.28,68.91,29955.0,63.9283,64.5181,63.919,64.5087,29955.0
2022-01-25 14:00:00,68.94,69.04,68.72,68.99,29675.0,64.5368,64.6304,64.3309,64.5836,29675.0
2022-01-25 14:30:00,69.06,69.51,68.95,69.5,29353.0,64.6492,65.0704,64.5462,65.0611,29353.0
2022-01-25 15:00:00,69.53,69.62,69.12,69.13,74887.0,65.0892,65.1734,64.7053,64.7147,74887.0
2022-01-25 15:30:00,69.15,69.53,69.0,69.16,194833.0,64.7334,65.0892,64.593,64.7428,194833.0
2022-01-26 09:30:00,69.62,70.28,69.31,70.02,55864.0,65.1734,65.7912,64.8832,65.5479,55864.0
2022-01-26 10:00:00,70.02,70.05,69.18,69.33,61165.0,65.5479,65.5759,64.7615,64.9019,61165.0
2022-01-26 10:30:00,69.33,69.56,69.09,69.5,41248.0,64.9019,65.1172,64.6773,65.0611,41248.0
2022-01-26 11:00:00,69.45,70.01,69.39,69.82,44831.0,65.0143,65.5385,64.9581,65.3606,44831.0
2022-01-26 11:30:00,69.82,69.91,69.58,69.78,43141.0,65.3606,65.4449,65.136,65.3232,43141.0
2022-01-26 12:00:00,69.81,69.94,69.75,69.86,41788.0,65.3513,65.473,65.2951,65.3981,41788.0
2022-01-26 12:30:00,69.88,69.88,69.63,69.67,41933.0,65.4168,65.4168,65.1828,65.2202,41933.0
2022-01-26 13:00:00,69.64,69.7,69.42,69.64,39514.0,65.1921,65.2483,64.9862,65.1921,39514.0
2022-01-26 13:30:00,69.64,69.85,69.53,69.85,34437.0,65.1921,65.3887,65.0892,65.3887,34437.0
2022-01-26 14:00:00,69.88,70.51,69.84,70.44,116384.0,65.4168,66.0066,65.3794,65.941,116384.0
2022-01-26 14:30:00,70.42,70.51,69.3,69.75,98647.0,65.9223,66.0066,64.8738,65.2951,98647.0
2022-01-26 15:00:00,69.71,69.71,68.58,69.0,81875.0,65.2577,65.2577,64.1998,64.593,81875.0
2022-01-26 15:30:00,69.06,69.34,68.75,69.04,259073.0,64.6492,64.9113,64.359,64.6304,259073.0
2022-01-27 09:30:00,69.82,70.91,69.46,70.62,74364.0,65.3606,66.381,65.0236,66.1095,74364.0
2022-01-27 10:00:00,70.55,70.89,69.98,69.98,59565.0,66.044,66.3623,65.5104,65.5104,59565.0
2022-01-27 10:30:00,70.03,70.57,69.97,70.27,56837.0,65.5572,66.0627,65.501,65.7819,56837.0
2022-01-27 11:00:00,70.3,70.47,69.61,69.87,57854.0,65.81,65.9691,65.164,65.4074,57854.0
2022-01-27 11:30:00,69.85,70.12,69.83,70.06,42072.0,65.3887,65.6415,65.37,65.5853,42072.0
2022-01-27 12:00:00,70.06,70.08,69.31,69.42,35572.0,65.5853,65.604,64.8832,64.9862,35572.0
2022-01-27 12:30:00,69.42,69.42,68.93,68.95,44745.0,64.9862,64.9862,64.5275,64.5462,44745.0
2022-01-27 13:00:00,68.94,69.0,68.47,68.47,41784.0,64.5368,64.593,64.0969,64.0969,41784.0
2022-01-27 13:30:00,68.43,68.63,68.26,68.47,32675.0,64.0594,64.2466,63.9003,64.0969,32675.0
2022-01-27 14:00:00,68.48,68.8,68.28,68.33,29469.0,64.1062,64.4058,63.919,63.9658,29469.0
2022-01-27 14:30:00,68.37,68.65,68.18,68.37,49449.0,64.0032,64.2654,63.8254,64.0032,49449.0
2022-01-27 15:00:00,68.5,68.62,68.01,68.52,73224.0,64.1249,64.2373,63.6662,64.1437,73224.0
2022-01-27 15:30:00,68.52,68.75,68.36,68.52,187584.0,64.1437,64.359,63.9939,64.1437,187584.0
2022-01-28 09:30:00,67.88,68.15,67.15,67.19,76659.0,63.5445,63.7973,62.8612,62.8986,76659.0
2022-01-28 10:00:00,67.26,67.84,67.06,67.42,55016.0,62.9641,63.5071,62.7769,63.1139,55016.0
2022-01-28 10:30:00,67.41,67.51,66.76,67.02,104528.0,63.1046,63.1982,62.4961,62.7395,104528.0
2022-01-28 11:00:00,67.08,67.17,66.7,66.98,79812.0,62.7956,62.8799,62.4399,62.702,79812.0
2022-01-28 11:30:00,67.04,67.19,66.56,67.1,63907.0,62.7582,62.8986,62.3088,62.8144,63907.0
2022-01-28 12:00:00,67.08,67.18,66.42,66.44,70979.0,62.7956,62.8892,62.1778,62.1965,70979.0
2022-01-28 12:30:00,66.43,66.51,65.98,66.07,103251.0,62.1871,62.262,61.7659,61.8501,103251.0
2022-01-28 13:00:00,66.08,66.75,66.08,66.74,58767.0,61.8595,62.4867,61.8595,62.4773,58767.0
2022-01-28 13:30:00,66.75,67.04,66.72,66.9,36888.0,62.4867,62.7582,62.4586,62.6271,36888.0
2022-01-28 14:00:00,66.91,67.03,66.04,66.04,51066.0,62.6365,62.7488,61.8221,61.8221,51066.0
2022-01-28 14:30:00,66.03,66.64,65.96,66.57,50389.0,61.8127,62.3837,61.7472,62.3182,50389.0
2022-01-28 15:00:00,66.63,66.7,66.45,66.61,60992.0,62.3744,62.4399,62.2059,62.3556,60992.0
2022-01-28 15:30:00,66.61,67.38,66.43,67.38,206134.0,62.3556,63.0765,62.1871,63.0765,206134.0
2022-01-31 09:30:00,66.7,66.8,65.92,66.15,121449.0,62.4399,62.5335,61.7097,61.925,121449.0
2022-01-31 10:00:00,66.25,67.1,66.2,66.81,115597.0,62.0186,62.8144,61.9718,62.5429,115597.0
2022-01-31 10:30:00,66.79,66.93,66.52,66.88,110425.0,62.5242,62.6552,62.2714,62.6084,110425.0
2022-01-31 11:00:00,66.88,67.03,66.81,66.83,90595.0,62.6084,62.7488,62.5429,62.5616,90595.0
2022-01-31 11:30:00,66.83,66.97,66.67,66.94,126911.0,62.5616,62.6927,62.4118,62.6646,126911.0
2022-01-31 12:00:00,66.97,67.46,66.91,67.46,83003.0,62.6927,63.1514,62.6365,63.1514,83003.0
2022-01-31 12:30:00,67.45,67.77,67.37,67.55,54361.0,63.142,63.4416,63.0671,63.2356,54361.0
2022-01-31 13:00:00,67.53,67.53,67.26,67.36,56473.0,63.2169,63.2169,62.9641,63.0577,56473.0
2022-01-31 13:30:00,67.37,67.43,67.23,67.43,59916.0,63.0671,63.1233,62.9361,63.1233,59916.0
2022-01-31 14:00:00,67.4,67.49,67.29,67.48,97670.0,63.0952,63.1794,62.9922,63.1701,97670.0
2022-01-31 14:30:00,67.48,67.72,67.36,67.44,177723.0,63.1701,63.3948,63.0577,63.1326,177723.0
2022-01-31 15:00:00,67.48,67.67,67.32,67.48,137413.0,63.1701,63.3479,63.0203,63.1701,137413.0
2022-01-31 15:30:00,67.48,68.13,67.43,67.91,569311.0,63.1701,63.7786,63.1233,63.5726,569311.0
2022-02-01 09:30:00,67.95,68.41,67.46,67.98,190393.0,63.6101,64.0407,63.1514,63.6381,190393.0
2022-02-01 10:00:00,67.92,67.98,67.34,67.47,132913.0,63.582,63.6381,63.039,63.1607,132913.0
2022-02-01 10:30:00,67.5,67.98,67.5,67.94,100617.0,63.1888,63.6381,63.1888,63.6007,100617.0
2022-02-01 11:00:00,67.95,68.05,67.86,67.86,88654.0,63.6101,63.7037,63.5258,63.5258,88654.0
2022-02-01 11:30:00,67.85,68.04,67.72,68.0,55041.0,63.5165,63.6943,63.3948,63.6569,55041.0
2022-02-01 12:00:00,67.99,68.19,67.93,67.93,103150.0,63.6475,63.8347,63.5913,63.5913,103150.0
2022-02-01 12:30:00,67.95,68.33,67.81,68.33,42920.0,63.6101,63.9658,63.479,63.9658,42920.0
2022-02-01 13:00:00,68.35,68.46,68.13,68.38,54868.0,63.9845,64.0875,63.7786,64.0126,54868.0
2022-02-01 13:30:00,68.38,68.56,68.29,68.43,40814.0,64.0126,64.1811,63.9283,64.0594,40814.0
2022-02-01 14:00:00,68.43,68.57,68.31,68.55,42638.0,64.0594,64.1905,63.9471,64.1717,42638.0
2022-02-01 14:30:00,68.56,68.68,68.49,68.64,58686.0,64.1811,64.2934,64.1156,64.256,58686.0
2022-02-01 15:00:00,68.63,69.15,68.62,69.08,105309.0,64.2466,64.7334,64.2373,64.6679,105309.0
2022-02-01 15:30:00,69.07,69.39,69.03,69.22,396389.0,64.6585,64.9581,64.6211,64.799,396389.0
2022-02-02 09:30:00,69.61,69.8,68.78,69.36,84089.0,65.164,65.3419,64.3871,64.93,84089.0
2022-02-02 10:00:00,69.33,69.88,69.33,69.63,40541.0,64.9019,65.4168,64.9019,65.1828,40541.0
2022-02-02 10:30:00,69.64,70.01,69.48,69.95,54683.0,65.1921,65.5385,65.0423,65.4823,54683.0
2022-02-02 11:00:00,69.98,70.02,69.48,69.57,41780.0,65.5104,65.5479,65.0423,65.1266,41780.0
2022-02-02 11:30:00,69.55,69.71,69.47,69.68,30722.0,65.1079,65.2577,65.033,65.2296,30722.0
2022-02-02 12:00:00,69.67,69.82,69.63,69.78,76606.0,65.2202,65.3606,65.1828,65.3232,76606.0
2022-02-02 12:30:00,69.76,69.86,69.69,69.72,42758.0,65.3045,65.3981,65.2389,65.267,42758.0
2022-02-02 13:00:00,69.74,69.83,69.63,69.83,38953.0,65.2857,65.37,65.1828,65.37,38953.0
2022-02-02 13:30:00,69.8,70.22,69.8,70.21,60627.0,65.3419,65.7351,65.3419,65.7257,60627.0
2022-02-02 14:00:00,70.22,70.36,70.2,70.22,51276.0,65.7351,65.8661,65.7164,65.7351,51276.0
2022-02-02 14:30:00,70.23,70.49,70.22,70.43,53885.0,65.7444,65.9878,65.7351,65.9317,53885.0
2022-02-02 15:00:00,70.45,70.58,70.33,70.36,112874.0,65.9504,66.0721,65.8381,65.8661,112874.0
2022-02-02 15:30:00,70.37,70.53,70.27,70.29,370393.0,65.8755,66.0253,65.7819,65.8006,370393.0
2022-02-03 09:30:00,70.33,70.33,69.37,69.5,46341.0,65.8381,65.8381,64.9394,65.0611,46341.0
2022-02-03 10:00:00,69.52,69.92,69.38,69.85,68919.0,65.0798,65.4542,64.9487,65.3887,68919.0
2022-02-03 10:30:00,69.88,70.2,69.81,69.95,74689.0,65.4168,65.7164,65.3513,65.4823,74689.0
2022-02-03 11:00:00,69.97,70.19,69.95,70.16,56674.0,65.501,65.707,65.4823,65.6789,56674.0
2022-02-03 11:30:00,70.16,70.22,70.03,70.03,20289.0,65.6789,65.7351,65.5572,65.5572,20289.0
2022-02-03 12:00:00,70.03,70.1,69.72,69.77,42292.0,65.5572,65.6227,65.267,65.3138,42292.0
2022-02-03 12:30:00,69.75,69.9,69.53,69.74,39616.0,65.2951,65.4355,65.0892,65.2857,39616.0
2022-02-03 13:00:00,69.74,69.77,69.47,69.48,45848.0,65.2857,65.3138,65.033,65.0423,45848.0
2022-02-03 13:30:00,69.48,69.61,69.47,69.53,30488.0,65.0423,65.164,65.033,65.0892,30488.0
2022-02-03 14:00:00,69.54,69.59,69.43,69.43,22689.0,65.0985,65.1453,64.9955,64.9955,22689.0
2022-02-03 14:30:00,69.42,69.43,69.21,69.34,28613.0,64.9862,64.9955,64.7896,64.9113,28613.0
2022-02-03 15:00:00,69.35,69.48,69.17,69.39,82249.0,64.9206,65.0423,64.7521,64.9581,82249.0
2022-02-03 15:30:00,69.39,69.39,68.8,68.83,279337.0,64.9581,64.9581,64.4058,64.4339,279337.0
2022-02-04 09:30:00,68.77,69.88,68.77,69.31,83625.0,64.3777,65.4168,64.3777,64.8832,83625.0
2022-02-04 10:00:00,69.39,69.6,69.09,69.36,45560.0,64.9581,65.1547,64.6773,64.93,45560.0
2022-02-04 10:30:00,69.34,69.42,69.05,69.17,51107.0,64.9113,64.9862,64.6398,64.7521,51107.0
2022-02-04 11:00:00,69.16,69.37,69.06,69.37,53221.0,64.7428,64.9394,64.6492,64.9394,53221.0
2022-02-04 11:30:00,69.35,69.67,69.27,69.56,33289.0,64.9206,65.2202,64.8458,65.1172,33289.0
2022-02-04 12:00:00,69.55,69.6,69.45,69.56,52544.0,65.1079,65.1547,65.0143,65.1172,52544.0
2022-02-04 12:30:00,69.56,69.64,69.47,69.64,29530.0,65.1172,65.1921,65.033,65.1921,29530.0
2022-02-04 13:00:00,69.67,70.0,69.67,69.86,34058.0,65.2202,65.5291,65.2202,65.3981,34058.0
2022-02-04 13:30:00,69.89,70.03,69.77,70.03,40867.0,65.4262,65.5572,65.3138,65.5572,40867.0
2022-02-04 14:00:00,70.03,70.21,70.01,70.21,52218.0,65.5572,65.7257,65.5385,65.7257,52218.0
2022-02-04 14:30:00,70.21,70.43,70.21,70.42,38921.0,65.7257,65.9317,65.7257,65.9223,38921.0
2022-02-04 15:00:00,70.43,70.71,70.36,70.67,69082.0,65.9317,66.1938,65.8661,66.1563,69082.0
2022-02-04 15:30:00,70.68,70.83,70.29,70.33,185204.0,66.1657,66.3061,65.8006,65.8381,185204.0
2022-02-07 09:30:00,70.6,70.96,70.37,70.46,66589.0,66.0908,66.4278,65.8755,65.9598,66589.0
2022-02-07 10:00:00,70.49,70.58,69.9,70.2,45714.0,65.9878,66.0721,65.4355,65.7164,45714.0
2022-02-07 10:30:00,70.18,70.54,70.17,70.37,61672.0,65.6976,66.0346,65.6883,65.8755,61672.0
2022-02-07 11:00:00,70.36,70.5,70.25,70.36,34608.0,65.8661,65.9972,65.7632,65.8661,34608.0
2022-02-07 11:30:00,70.35,70.39,69.76,69.95,31112.0,65.8568,65.8942,65.3045,65.4823,31112.0
2022-02-07 12:00:00,69.95,69.96,69.6,69.73,35488.0,65.4823,65.4917,65.1547,65.2764,35488.0
2022-02-07 12:30:00,69.72,69.85,69.52,69.61,47633.0,65.267,65.3887,65.0798,65.164,47633.0
2022-02-07 13:00:00,69.65,69.73,69.55,69.69,67064.0,65.2015,65.2764,65.1079,65.2389,67064.0
2022-02-07 13:30:00,69.66,69.81,69.62,69.77,53237.0,65.2108,65.3513,65.1734,65.3138,53237.0
2022-02-07 14:00:00,69.76,69.82,69.68,69.76,49386.0,65.3045,65.3606,65.2296,65.3045,49386.0
2022-02-07 14:30:00,69.77,69.88,69.73,69.86,57922.0,65.3138,65.4168,65.2764,65.3981,57922.0
2022-02-07 15:00:00,69.84,70.12,69.8,69.91,49872.0,65.3794,65.6415,65.3419,65.4449,49872.0
2022-02-07 15:30:00,69.89,69.96,69.53,69.66,209727.0,65.4262,65.4917,65.0892,65.2108,209727.0
2022-02-08 09:30:00,69.97,71.03,69.97,70.93,53645.0,65.501,66.4933,65.501,66.3997,53645.0
2022-02-08 10:00:00,70.9,70.96,70.47,70.84,135396.0,66.3716,66.4278,65.9691,66.3155,135396.0
2022-02-08 10:30:00,70.84,70.89,70.64,70.75,56762.0,66.3155,66.3623,66.1283,66.2312,56762.0
2022-02-08 11:00:00,70.73,70.94,70.54,70.56,35959.0,66.2125,66.4091,66.0346,66.0534,35959.0
2022-02-08 11:30:00,70.56,70.88,70.55,70.71,55886.0,66.0534,66.3529,66.044,66.1938,55886.0
2022-02-08 12:00:00,70.73,70.77,70.57,70.68,35632.0,66.2125,66.25,66.0627,66.1657,35632.0
2022-02-08 12:30:00,70.67,70.77,70.57,70.7,36762.0,66.1563,66.25,66.0627,66.1844,36762.0
2022-02-08 13:00:00,70.71,70.78,70.59,70.69,35195.0,66.1938,66.2593,66.0814,66.1751,35195.0
2022-02-08 13:30:00,70.69,70.82,70.64,70.72,55177.0,66.1751,66.2968,66.1283,66.2031,55177.0
2022-02-08 14:00:00,70.72,70.79,70.5,70.59,65155.0,66.2031,66.2687,65.9972,66.0814,65155.0
2022-02-08 14:30:00,70.59,70.63,70.34,70.51,42533.0,66.0814,66.1189,65.8474,66.0066,42533.0
2022-02-08 15:00:00,70.5,70.84,70.48,70.71,97672.0,65.9972,66.3155,65.9785,66.1938,97672.0
2022-02-08 15:30:00,70.72,71.12,70.7,70.92,350285.0,66.2031,66.5776,66.1844,66.3904,350285.0
2022-02-09 09:30:00,71.08,71.95,69.3,70.79,134790.0,66.5402,67.3546,64.8738,66.2687,134790.0
2022-02-09 10:00:00,70.83,71.93,70.81,71.7,71669.0,66.3061,67.3359,66.2874,67.1206,71669.0
2022-02-09 10:30:00,71.75,71.95,71.2,71.3,104499.0,67.1674,67.3546,66.6525,66.7461,104499.0
2022-02-09 11:00:00,71.29,71.4,70.73,70.88,80745.0,66.7367,66.8397,66.2125,66.3529,80745.0
2022-02-09 11:30:00,70.82,70.99,70.54,70.59,86985.0,66.2968,66.4559,66.0346,66.0814,86985.0
2022-02-09 12:00:00,70.56,70.66,70.44,70.55,46893.0,66.0534,66.147,65.941,66.044,46893.0
2022-02-09 12:30:00,70.54,70.67,70.48,70.65,58373.0,66.0346,66.1563,65.9785,66.1376,58373.0
2022-02-09 13:00:00,70.65,70.74,70.51,70.73,44352.0,66.1376,66.2219,66.0066,66.2125,44352.0
2022-02-09 13:30:00,70.77,71.29,70.77,71.23,47514.0,66.25,66.7367,66.25,66.6806,47514.0
2022-02-09 14:00:00,71.24,71.4,71.22,71.27,39410.0,66.6899,66.8397,66.6712,66.718,39410.0
2022-02-09 14:30:00,71.27,71.28,70.53,70.58,47320.0,66.718,66.7274,66.0253,66.0721,47320.0
2022-02-09 15:00:00,70.55,71.21,70.45,71.21,75635.0,66.044,66.6618,65.9504,66.6618,75635.0
2022-02-09 15:30:00,71.16,71.56,71.05,71.29,356128.0,66.615,66.9895,66.5121,66.7367,356128.0
2022-02-10 09:30:00,71.06,72.6,71.0,72.35,106025.0,66.5214,67.9631,66.4653,67.729,106025.0
2022-02-10 10:00:00,72.39,73.15,72.39,72.67,66505.0,67.7665,68.4779,67.7665,68.0286,66505.0
2022-02-10 10:30:00,72.67,73.02,72.59,72.77,64589.0,68.0286,68.3562,67.9537,68.1222,64589.0
2022-02-10 11:00:00,72.74,73.14,72.72,73.03,48057.0,68.0941,68.4686,68.0754,68.3656,48057.0
2022-02-10 11:30:00,73.09,73.43,73.04,73.06,46815.0,68.4218,68.7401,68.375,68.3937,46815.0
2022-02-10 12:00:00,73.11,73.35,73.06,73.19,46289.0,68.4405,68.6652,68.3937,68.5154,46289.0
2022-02-10 12:30:00,73.2,73.24,72.75,72.87,40509.0,68.5247,68.5622,68.1035,68.2158,40509.0
2022-02-10 13:00:00,72.89,72.95,72.66,72.76,30028.0,68.2345,68.2907,68.0192,68.1129,30028.0
2022-02-10 13:30:00,72.73,72.77,72.28,72.65,64833.0,68.0848,68.1222,67.6635,68.0099,64833.0
2022-02-10 14:00:00,72.64,72.65,72.26,72.46,42233.0,68.0005,68.0099,67.6448,67.832,42233.0
2022-02-10 14:30:00,72.48,72.65,72.21,72.26,46989.0,67.8507,68.0099,67.598,67.6448,46989.0
2022-02-10 15:00:00,72.26,72.39,72.02,72.16,93628.0,67.6448,67.7665,67.4201,67.5512,93628.0
2022-02-10 15:30:00,72.13,72.46,71.95,72.42,232946.0,67.5231,67.832,67.3546,67.7946,232946.0
2022-02-11 09:30:00,72.55,72.69,72.04,72.21,46846.0,67.9163,68.0473,67.4388,67.598,46846.0
2022-02-11 10:00:00,72.26,72.79,72.1,72.68,31023.0,67.6448,68.1409,67.495,68.038,31023.0
2022-02-11 10:30:00,72.7,72.93,72.63,72.87,35951.0,68.0567,68.272,67.9912,68.2158,35951.0
2022-02-11 11:00:00,72.92,73.13,72.77,72.89,26809.0,68.2626,68.4592,68.1222,68.2345,26809.0
2022-02-11 11:30:00,72.89,72.94,72.57,72.62,18205.0,68.2345,68.2814,67.935,67.9818,18205.0
2022-02-11 12:00:00,72.59,72.7,72.53,72.7,21600.0,67.9537,68.0567,67.8975,68.0567,21600.0
2022-02-11 12:30:00,72.7,72.75,72.18,72.19,47117.0,68.0567,68.1035,67.5699,67.5793,47117.0
2022-02-11 13:00:00,72.19,72.34,72.04,72.04,33674.0,67.5793,67.7197,67.4388,67.4388,33674.0
2022-02-11 13:30:00,72.0,72.0,70.97,71.02,50637.0,67.4014,67.4014,66.4372,66.484,50637.0
2022-02-11 14:00:00,71.0,71.32,70.64,70.81,52172.0,66.4653,66.7648,66.1283,66.2874,52172.0
2022-02-11 14:30:00,70.83,71.11,70.33,70.54,48387.0,66.3061,66.5682,65.8381,66.0346,48387.0
2022-02-11 15:00:00,70.55,70.77,70.26,70.56,81762.0,66.044,66.25,65.7725,66.0534,81762.0
2022-02-11 15:30:00,70.54,70.63,70.09,70.35,213397.0,66.0346,66.1189,65.6134,65.8568,213397.0
2022-02-14 09:30:00,70.34,70.68,69.84,69.88,31359.0,65.8474,66.1657,65.3794,65.4168,31359.0
2022-02-14 10:00:00,69.8,69.87,69.1,69.25,55930.0,65.3419,65.4074,64.6866,64.827,55930.0
2022-02-14 10:30:00,69.18,69.3,68.91,69.12,64596.0,64.7615,64.8738,64.5087,64.7053,64596.0
2022-02-14 11:00:00,69.12,69.14,68.77,69.0,57283.0,64.7053,64.7241,64.3777,64.593,57283.0
2022-02-14 11:30:00,69.0,69.31,68.88,69.26,33371.0,64.593,64.8832,64.4807,64.8364,33371.0
2022-02-14 12:00:00,69.24,69.3,69.08,69.26,22587.0,64.8177,64.8738,64.6679,64.8364,22587.0
2022-02-14 12:30:00,69.29,69.5,69.24,69.45,34512.0,64.8645,65.0611,64.8177,65.0143,34512.0
2022-02-14 13:00:00,69.47,69.64,69.46,69.5,39252.0,65.033,65.1921,65.0236,65.0611,39252.0
2022-02-14 13:30:00,69.5,69.5,68.82,68.87,31221.0,65.0611,65.0611,64.4245,64.4713,31221.0
2022-02-14 14:00:00,68.81,69.04,68.65,68.91,57551.0,64.4151,64.6304,64.2654,64.5087,57551.0
2022-02-14 14:30:00,68.87,69.24,68.77,69.21,44121.0,64.4713,64.8177,64.3777,64.7896,44121.0
2022-02-14 15:00:00,69.22,69.22,68.93,69.14,59009.0,64.799,64.799,64.5275,64.7241,59009.0
2022-02-14 15:30:00,69.12,69.49,69.1,69.23,238583.0,64.7053,65.0517,64.6866,64.8083,238583.0
2022-02-15 09:30:00,69.95,70.57,69.73,70.21,49514.0,65.4823,66.0627,65.2764,65.7257,49514.0
2022-02-15 10:00:00,70.18,71.03,70.11,71.0,55677.0,65.6976,66.4933,65.6321,66.4653,55677.0
2022-02-15 10:30:00,71.0,71.16,70.96,71.15,38704.0,66.4653,66.615,66.4278,66.6057,38704.0
2022-02-15 11:00:00,71.16,71.25,71.06,71.14,44775.0,66.615,66.6993,66.5214,66.5963,44775.0
2022-02-15 11:30:00,71.17,71.29,70.97,71.09,59136.0,66.6244,66.7367,66.4372,66.5495,59136.0
2022-02-15 12:00:00,71.11,71.38,71.09,71.16,48770.0,66.5682,66.821,66.5495,66.615,48770.0
2022-02-15 12:30:00,71.16,71.36,71.09,71.36,40770.0,66.615,66.8023,66.5495,66.8023,40770.0
2022-02-15 13:00:00,71.4,71.54,71.35,71.47,30730.0,66.8397,66.9708,66.7929,66.9052,30730.0
2022-02-15 13:30:00,71.45,71.46,71.18,71.38,60977.0,66.8865,66.8959,66.6338,66.821,60977.0
2022-02-15 14:00:00,71.41,71.49,71.31,71.39,37523.0,66.8491,66.924,66.7555,66.8304,37523.0
2022-02-15 14:30:00,71.39,71.46,71.27,71.36,38700.0,66.8304,66.8959,66.718,66.8023,38700.0
2022-02-15 15:00:00,71.36,71.56,71.33,71.41,51846.0,66.8023,66.9895,66.7742,66.8491,51846.0
2022-02-15 15:30:00,71.41,71.62,71.18,71.61,226015.0,66.8491,67.0457,66.6338,67.0363,226015.0
2022-02-16 09:30:00,71.23,72.35,71.23,71.9,61222.0,66.6806,67.729,66.6806,67.3078,61222.0
2022-02-16 10:00:00,71.86,72.31,71.8,72.21,75492.0,67.2703,67.6916,67.2142,67.598,75492.0
2022-02-16 10:30:00,72.22,72.51,72.19,72.51,44333.0,67.6073,67.8788,67.5793,67.8788,44333.0
2022-02-16 11:00:00,72.53,72.69,72.35,72.58,50228.0,67.8975,68.0473,67.729,67.9443,50228.0
2022-02-16 11:30:00,72.58,72.66,72.4,72.51,51383.0,67.9443,68.0192,67.7758,67.8788,51383.0
2022-02-16 12:00:00,72.5,72.5,72.18,72.19,69682.0,67.8695,67.8695,67.5699,67.5793,69682.0
2022-02-16 12:30:00,72.17,72.17,71.84,72.0,25655.0,67.5605,67.5605,67.2516,67.4014,25655.0
2022-02-16 13:00:00,72.02,72.08,71.94,72.0,23126.0,67.4201,67.4763,67.3452,67.4014,23126.0
2022-02-16 13:30:00,72.02,72.18,71.99,72.16,24653.0,67.4201,67.5699,67.392,67.5512,24653.0
2022-02-16 14:00:00,72.18,72.47,72.01,72.43,32402.0,67.5699,67.8414,67.4108,67.8039,32402.0
2022-02-16 14:30:00,72.47,72.55,72.24,72.4,37951.0,67.8414,67.9163,67.6261,67.7758,37951.0
2022-02-16 15:00:00,72.4,72.63,72.4,72.59,71331.0,67.7758,67.9912,67.7758,67.9537,71331.0
2022-02-16 15:30:00,72.58,72.59,72.35,72.39,237774.0,67.9443,67.9537,67.729,67.7665,237774.0
2022-02-17 09:30:00,71.65,71.65,70.71,70.71,37553.0,67.0737,67.0737,66.1938,66.1938,37553.0
2022-02-17 10:00:00,70.65,70.84,70.37,70.5,42313.0,66.1376,66.3155,65.8755,65.9972,42313.0
2022-02-17 10:30:00,70.48,70.59,70.32,70.54,32331.0,65.9785,66.0814,65.8287,66.0346,32331.0
2022-02-17 11:00:00,70.51,70.58,70.42,70.46,25230.0,66.0066,66.0721,65.9223,65.9598,25230.0
2022-02-17 11:30:00,70.45,70.51,70.36,70.43,21009.0,65.9504,66.0066,65.8661,65.9317,21009.0
2022-02-17 12:00:00,70.41,70.65,70.38,70.49,30347.0,65.9129,66.1376,65.8849,65.9878,30347.0
2022-02-17 12:30:00,70.48,70.48,70.1,70.11,44620.0,65.9785,65.9785,65.6227,65.6321,44620.0
2022-02-17 13:00:00,70.13,70.24,70.09,70.09,41011.0,65.6508,65.7538,65.6134,65.6134,41011.0
2022-02-17 13:30:00,70.09,70.13,69.74,69.76,42900.0,65.6134,65.6508,65.2857,65.3045,42900.0
2022-02-17 14:00:00,69.76,69.76,69.35,69.37,62185.0,65.3045,65.3045,64.9206,64.9394,62185.0
2022-02-17 14:30:00,69.35,69.41,69.2,69.34,75046.0,64.9206,64.9768,64.7802,64.9113,75046.0
2022-02-17 15:00:00,69.35,69.36,68.88,69.2,98282.0,64.9206,64.93,64.4807,64.7802,98282.0
2022-02-17 15:30:00,69.19,69.4,69.05,69.08,287546.0,64.7709,64.9675,64.6398,64.6679,287546.0
2022-02-18 09:30:00,68.72,69.57,68.72,69.48,33227.0,64.3309,65.1266,64.3309,65.0423,33227.0
2022-02-18 10:00:00,69.46,69.57,69.33,69.45,39042.0,65.0236,65.1266,64.9019,65.0143,39042.0
2022-02-18 10:30:00,69.42,69.62,69.33,69.45,39542.0,64.9862,65.1734,64.9019,65.0143,39542.0
2022-02-18 11:00:00,69.44,69.48,69.17,69.4,42700.0,65.0049,65.0423,64.7521,64.9675,42700.0
2022-02-18 11:30:00,69.39,69.41,68.88,68.92,23879.0,64.9581,64.9768,64.4807,64.5181,23879.0
2022-02-18 12:00:00,68.92,69.07,68.77,69.01,28862.0,64.5181,64.6585,64.3777,64.6024,28862.0
2022-02-18 12:30:00,68.99,69.11,68.8,68.8,22241.0,64.5836,64.696,64.4058,64.4058,22241.0
2022-02-18 13:00:00,68.8,68.96,68.74,68.86,34223.0,64.4058,64.5556,64.3496,64.4619,34223.0
2022-02-18 13:30:00,68.86,69.18,68.8,69.16,29856.0,64.4619,64.7615,64.4058,64.7428,29856.0
2022-02-18 14:00:00,69.15,69.43,69.1,69.43,44963.0,64.7334,64.9955,64.6866,64.9955,44963.0
2022-02-18 14:30:00,69.42,69.49,69.08,69.37,52431.0,64.9862,65.0517,64.6679,64.9394,52431.0
2022-02-18 15:00:00,69.39,69.43,69.08,69.09,48919.0,64.9581,64.9955,64.6679,64.6773,48919.0
2022-02-18 15:30:00,69.09,69.44,68.95,69.09,189475.0,64.6773,65.0049,64.5462,64.6773,189475.0
2022-02-22 09:30:00,68.31,69.28,68.21,69.13,46926.0,63.9471,64.8551,63.8535,64.7147,46926.0
2022-02-22 10:00:00,69.16,69.24,68.86,69.06,45043.0,64.7428,64.8177,64.4619,64.6492,45043.0
2022-02-22 10:30:00,69.06,69.06,68.5,68.5,41692.0,64.6492,64.6492,64.1249,64.1249,41692.0
2022-02-22 11:00:00,68.52,68.68,68.27,68.47,39884.0,64.1437,64.2934,63.9096,64.0969,39884.0
2022-02-22 11:30:00,68.53,68.86,68.49,68.86,19524.0,64.153,64.4619,64.1156,64.4619,19524.0
2022-02-22 12:00:00,68.83,68.97,68.6,68.6,17205.0,64.4339,64.5649,64.2185,64.2185,17205.0
2022-02-22 12:30:00,68.56,68.6,68.41,68.44,14716.0,64.1811,64.2185,64.0407,64.0688,14716.0
2022-02-22 13:00:00,68.48,68.51,68.22,68.27,33883.0,64.1062,64.1343,63.8628,63.9096,33883.0
2022-02-22 13:30:00,68.27,68.35,67.72,67.8,25561.0,63.9096,63.9845,63.3948,63.4696,25561.0
2022-02-22 14:00:00,67.79,68.25,67.68,68.09,78273.0,63.4603,63.8909,63.3573,63.7411,78273.0
2022-02-22 14:30:00,68.1,68.88,68.03,68.78,41502.0,63.7505,64.4807,63.685,64.3871,41502.0
2022-02-22 15:00:00,68.79,69.03,68.61,68.73,41025.0,64.3964,64.6211,64.2279,64.3402,41025.0
2022-02-22 15:30:00,68.68,68.68,68.08,68.29,144911.0,64.2934,64.2934,63.7318,63.9283,144911.0
2022-02-23 09:30:00,68.75,69.28,68.45,68.91,77459.0,64.359,64.8551,64.0781,64.5087,77459.0
2022-02-23 10:00:00,68.9,68.9,68.1,68.13,46567.0,64.4994,64.4994,63.7505,63.7786,46567.0
2022-02-23 10:30:00,68.1,68.27,67.88,67.88,47991.0,63.7505,63.9096,63.5445,63.5445,47991.0
2022-02-23 11:00:00,67.87,67.93,67.67,67.78,34875.0,63.5352,63.5913,63.3479,63.4509,34875.0
2022-02-23 11:30:00,67.8,68.21,67.73,68.19,41848.0,63.4696,63.8535,63.4041,63.8347,41848.0
2022-02-23 12:00:00,68.18,68.39,68.08,68.31,23272.0,63.8254,64.022,63.7318,63.9471,23272.0
2022-02-23 12:30:00,68.31,68.33,67.87,67.95,52634.0,63.9471,63.9658,63.5352,63.6101,52634.0
2022-02-23 13:00:00,67.95,67.95,67.25,67.28,95162.0,63.6101,63.6101,62.9548,62.9829,95162.0
2022-02-23 13:30:00,67.3,67.66,67.13,67.45,91422.0,63.0016,63.3386,62.8424,63.142,91422.0
2022-02-23 14:00:00,67.44,67.51,67.1,67.27,117273.0,63.1326,63.1982,62.8144,62.9735,117273.0
2022-02-23 14:30:00,67.29,67.29,66.88,66.9,106816.0,62.9922,62.9922,62.6084,62.6271,106816.0
2022-02-23 15:00:00,66.9,67.1,66.73,67.0,127565.0,62.6271,62.8144,62.468,62.7207,127565.0
2022-02-23 15:30:00,67.0,67.0,66.32,66.59,241585.0,62.7207,62.7207,62.0842,62.3369,241585.0
2022-02-24 09:30:00,64.19,65.11,63.8,65.09,136566.0,60.2747,61.1386,59.9085,61.1198,136566.0
2022-02-24 10:00:00,65.0,65.28,64.6,64.63,79593.0,61.0353,61.2982,60.6597,60.6878,79593.0
2022-02-24 10:30:00,64.58,64.95,63.99,64.84,177972.0,60.6409,60.9883,60.0869,60.885,177972.0
2022-02-24 11:00:00,64.84,64.96,64.22,64.27,85263.0,60.885,60.9977,60.3029,60.3498,85263.0
2022-02-24 11:30:00,64.27,64.45,64.09,64.36,45492.0,60.3498,60.5188,60.1808,60.4343,45492.0
2022-02-24 12:00:00,64.34,64.39,63.79,63.88,57488.0,60.4155,60.4625,59.8991,59.9836,57488.0
2022-02-24 12:30:00,63.91,64.22,63.74,63.77,50436.0,60.0118,60.3029,59.8521,59.8803,50436.0
2022-02-24 13:00:00,63.75,64.15,63.59,63.61,50616.0,59.8615,60.2371,59.7113,59.7301,50616.0
2022-02-24 13:30:00,63.6,64.2,63.55,64.0,49444.0,59.7207,60.2841,59.6737,60.0963,49444.0
2022-02-24 14:00:00,63.99,64.13,63.61,64.09,54237.0,60.0869,60.2183,59.7301,60.1808,54237.0
2022-02-24 14:30:00,64.08,64.48,64.02,64.39,57606.0,60.1714,60.547,60.1151,60.4625,57606.0
2022-02-24 15:00:00,64.4,64.7,64.36,64.38,78157.0,60.4719,60.7536,60.4343,60.4531,78157.0
2022-02-24 15:30:00,64.43,65.36,64.41,65.12,214029.0,60.5,61.3733,60.4813,61.148,214029.0
2022-02-25 09:30:00,65.69,67.16,65.59,66.95,82959.0,61.6832,63.0635,61.5893,62.8663,82959.0
2022-02-25 10:00:00,66.91,67.24,66.78,67.17,49366.0,62.8288,63.1386,62.7067,63.0729,49366.0
2022-02-25 10:30:00,67.16,67.33,66.96,67.26,41364.0,63.0635,63.2232,62.8757,63.1574,41364.0
2022-02-25 11:00:00,67.27,67.75,67.14,67.63,30185.0,63.1668,63.6175,63.0447,63.5049,30185.0
2022-02-25 11:30:00,67.61,68.03,67.58,68.03,24681.0,63.4861,63.8805,63.4579,63.8805,24681.0
2022-02-25 12:00:00,68.05,68.08,67.77,67.93,51348.0,63.8992,63.9274,63.6363,63.7866,51348.0
2022-02-25 12:30:00,67.94,68.23,67.94,68.08,39305.0,63.7959,64.0683,63.7959,63.9274,39305.0
2022-02-25 13:00:00,68.1,68.18,67.87,68.08,32865.0,63.9462,64.0213,63.7302,63.9274,32865.0
2022-02-25 13:30:00,68.09,68.37,68.03,68.17,56048.0,63.9368,64.1997,63.8805,64.0119,56048.0
2022-02-25 14:00:00,68.16,68.37,67.99,68.36,42677.0,64.0025,64.1997,63.8429,64.1903,42677.0
2022-02-25 14:30:00,68.37,68.38,68.03,68.11,37019.0,64.1997,64.2091,63.8805,63.9556,37019.0
2022-02-25 15:00:00,68.11,68.5,67.98,68.36,56630.0,63.9556,64.3218,63.8335,64.1903,56630.0
2022-02-25 15:30:00,68.35,68.61,68.29,68.55,181533.0,64.1809,64.4251,64.1246,64.3687,181533.0
2022-02-28 09:30:00,66.08,67.4,66.08,66.83,132571.0,62.0494,63.2889,62.0494,62.7537,132571.0
2022-02-28 10:00:00,66.84,66.95,66.41,66.6,45820.0,62.763,62.8663,62.3593,62.5377,45820.0
2022-02-28 10:30:00,66.58,67.12,66.58,66.91,44159.0,62.5189,63.026,62.5189,62.8288,44159.0
2022-02-28 11:00:00,66.92,67.22,66.81,67.21,42223.0,62.8382,63.1199,62.7349,63.1105,42223.0
2022-02-28 11:30:00,67.15,67.37,67.01,67.35,27434.0,63.0541,63.2607,62.9227,63.2419,27434.0
2022-02-28 12:00:00,67.37,67.41,66.9,67.03,25455.0,63.2607,63.2983,62.8194,62.9415,25455.0
2022-02-28 12:30:00,67.03,67.06,66.78,66.9,26627.0,62.9415,62.9696,62.7067,62.8194,26627.0
2022-02-28 13:00:00,66.9,67.26,66.88,67.18,36581.0,62.8194,63.1574,62.8006,63.0823,36581.0
2022-02-28 13:30:00,67.18,67.44,67.04,67.39,45430.0,63.0823,63.3264,62.9508,63.2795,45430.0
2022-02-28 14:00:00,67.39,67.41,66.88,66.9,47795.0,63.2795,63.2983,62.8006,62.8194,47795.0
2022-02-28 14:30:00,66.91,67.32,66.86,67.2,29084.0,62.8288,63.2138,62.7818,63.1011,29084.0
2022-02-28 15:00:00,67.18,67.35,67.01,67.31,45349.0,63.0823,63.2419,62.9227,63.2044,45349.0
2022-02-28 15:30:00,67.28,67.39,66.94,67.33,187263.0,63.1762,63.2795,62.8569,63.2232,187263.0
2022-03-01 09:30:00,65.62,66.32,64.91,65.12,133800.0,61.6175,62.2748,60.9508,61.148,133800.0
2022-03-01 10:00:00,65.19,65.35,64.47,64.55,101610.0,61.2137,61.3639,60.5376,60.6127,101610.0
2022-03-01 10:30:00,64.55,64.68,64.04,64.25,82042.0,60.6127,60.7348,60.1338,60.331,82042.0
2022-03-01 11:00:00,64.25,64.46,63.87,63.94,31850.0,60.331,60.5282,59.9742,60.0399,31850.0
2022-03-01 11:30:00,63.96,63.96,63.42,63.63,40102.0,60.0587,60.0587,59.5516,59.7488,40102.0
2022-03-01 12:00:00,63.6,63.81,63.48,63.69,46260.0,59.7207,59.9179,59.608,59.8052,46260.0
2022-03-01 12:30:00,63.69,63.78,63.48,63.61,35269.0,59.8052,59.8897,59.608,59.7301,35269.0
2022-03-01 13:00:00,63.62,63.7,62.89,62.89,46382.0,59.7394,59.8146,59.054,59.054,46382.0
2022-03-01 13:30:00,62.92,63.25,62.85,63.13,55270.0,59.0821,59.392,59.0164,59.2793,55270.0
2022-03-01 14:00:00,63.15,63.42,62.86,63.37,69587.0,59.2981,59.5516,59.0258,59.5047,69587.0
2022-03-01 14:30:00,63.36,63.72,63.31,63.46,52402.0,59.4953,59.8333,59.4484,59.5892,52402.0
2022-03-01 15:00:00,63.45,63.87,63.41,63.47,103541.0,59.5798,59.9742,59.5423,59.5986,103541.0
2022-03-01 15:30:00,63.43,63.57,63.03,63.23,298465.0,59.561,59.6925,59.1854,59.3732,298465.0
2022-03-02 09:30:00,64.01,64.53,64.01,64.44,52514.0,60.1057,60.5939,60.1057,60.5094,52514.0
2022-03-02 10:00:00,64.44,64.61,64.03,64.5,46879.0,60.5094,60.6691,60.1244,60.5658,46879.0
2022-03-02 10:30:00,64.49,64.82,64.24,64.73,36496.0,60.5564,60.8663,60.3216,60.7817,36496.0
2022-03-02 11:00:00,64.75,65.23,64.66,65.14,51550.0,60.8005,61.2512,60.716,61.1667,51550.0
2022-03-02 11:30:00,65.2,65.6,65.2,65.49,27032.0,61.2231,61.5987,61.2231,61.4954,27032.0
2022-03-02 12:00:00,65.48,65.56,65.27,65.5,34833.0,61.486,61.5611,61.2888,61.5048,34833.0
2022-03-02 12:30:00,65.5,65.78,65.49,65.7,33973.0,61.5048,61.7677,61.4954,61.6926,33973.0
2022-03-02 13:00:00,65.7,65.79,65.5,65.55,37900.0,61.6926,61.7771,61.5048,61.5517,37900.0
2022-03-02 13:30:00,65.57,65.78,65.57,65.75,30078.0,61.5705,61.7677,61.5705,61.7395,30078.0
2022-03-02 14:00:00,65.75,65.88,65.55,65.62,36500.0,61.7395,61.8616,61.5517,61.6175,36500.0
2022-03-02 14:30:00,65.62,65.77,65.33,65.38,34974.0,61.6175,61.7583,61.3451,61.3921,34974.0
2022-03-02 15:00:00,65.39,65.55,65.36,65.48,44423.0,61.4015,61.5517,61.3733,61.486,44423.0
2022-03-02 15:30:00,65.5,65.65,65.35,65.52,158987.0,61.5048,61.6456,61.3639,61.5236,158987.0
2022-03-03 09:30:00,65.44,66.02,65.27,65.74,27125.0,61.4484,61.9931,61.2888,61.7301,27125.0
2022-03-03 10:00:00,65.71,65.79,65.34,65.65,31307.0,61.702,61.7771,61.3545,61.6456,31307.0
2022-03-03 10:30:00,65.58,65.58,64.71,64.71,24590.0,61.5799,61.5799,60.763,60.763,24590.0
2022-03-03 11:00:00,64.72,64.8,64.44,64.69,30463.0,60.7724,60.8475,60.5094,60.7442,30463.0
2022-03-03 11:30:00,64.68,64.9,64.61,64.79,21886.0,60.7348,60.9414,60.6691,60.8381,21886.0
2022-03-03 12:00:00,64.78,65.06,64.77,64.82,18917.0,60.8287,61.0916,60.8193,60.8663,18917.0
2022-03-03 12:30:00,64.84,65.35,64.81,65.34,25395.0,60.885,61.3639,60.8569,61.3545,25395.0
2022-03-03 13:00:00,65.32,65.53,65.3,65.53,15259.0,61.3358,61.5329,61.317,61.5329,15259.0
2022-03-03 13:30:00,65.48,65.49,65.26,65.26,18490.0,61.486,61.4954,61.2794,61.2794,18490.0
2022-03-03 14:00:00,65.31,65.54,65.29,65.36,24793.0,61.3264,61.5423,61.3076,61.3733,24793.0
2022-03-03 14:30:00,65.36,65.38,65.07,65.08,17154.0,61.3733,61.3921,61.101,61.1104,17154.0
2022-03-03 15:00:00,65.07,65.16,64.85,65.16,51431.0,61.101,61.1855,60.8944,61.1855,51431.0
2022-03-03 15:30:00,65.15,65.28,64.98,65.27,130076.0,61.1761,61.2982,61.0165,61.2888,130076.0
2022-03-04 09:30:00,63.58,63.92,63.36,63.92,37148.0,59.7019,60.0211,59.4953,60.0211,37148.0
2022-03-04 10:00:00,63.98,64.05,63.31,63.63,36772.0,60.0775,60.1432,59.4484,59.7488,36772.0
2022-03-04 10:30:00,63.61,63.83,63.53,63.64,36047.0,59.7301,59.9366,59.6549,59.7582,36047.0
2022-03-04 11:00:00,63.68,63.73,63.52,63.6,25292.0,59.7958,59.8427,59.6455,59.7207,25292.0
2022-03-04 11:30:00,63.6,63.75,63.19,63.21,31562.0,59.7207,59.8615,59.3357,59.3545,31562.0
2022-03-04 12:00:00,63.26,63.65,63.14,63.57,30740.0,59.4014,59.7676,59.2887,59.6925,30740.0
2022-03-04 12:30:00,63.5,63.66,63.42,63.61,29215.0,59.6268,59.777,59.5516,59.7301,29215.0
2022-03-04 13:00:00,63.62,63.82,63.25,63.33,100927.0,59.7394,59.9272,59.392,59.4671,100927.0
2022-03-04 13:30:00,63.35,63.46,63.13,63.18,33612.0,59.4859,59.5892,59.2793,59.3263,33612.0
2022-03-04 14:00:00,63.22,63.25,63.04,63.1,67088.0,59.3638,59.392,59.1948,59.2512,67088.0
2022-03-04 14:30:00,63.1,63.13,62.5,62.6,92712.0,59.2512,59.2793,58.6878,58.7817,92712.0
2022-03-04 15:00:00,62.63,62.99,62.59,62.88,69671.0,58.8098,59.1479,58.7723,59.0446,69671.0
2022-03-04 15:30:00,62.87,63.2,62.65,63.09,209842.0,59.0352,59.3451,58.8286,59.2418,209842.0
2022-03-07 09:30:00,62.61,62.64,62.15,62.3,77719.0,58.7911,58.8192,58.3591,58.5,77719.0
2022-03-07 10:00:00,62.27,62.68,62.14,62.15,42219.0,58.4718,58.8568,58.3497,58.3591,42219.0
2022-03-07 10:30:00,62.12,62.32,61.67,61.77,45819.0,58.3309,58.5187,57.9084,58.0023,45819.0
2022-03-07 11:00:00,61.73,62.1,61.64,62.08,32998.0,57.9647,58.3122,57.8802,58.2934,32998.0
2022-03-07 11:30:00,62.06,62.06,61.62,61.67,35419.0,58.2746,58.2746,57.8614,57.9084,35419.0
2022-03-07 12:00:00,61.66,61.75,61.25,61.4,28722.0,57.899,57.9835,57.514,57.6549,28722.0
2022-03-07 12:30:00,61.37,61.68,61.26,61.48,42708.0,57.6267,57.9178,57.5234,57.73,42708.0
2022-03-07 13:00:00,61.47,61.73,61.36,61.6,29862.0,57.7206,57.9647,57.6173,57.8427,29862.0
2022-03-07 13:30:00,61.61,61.71,61.38,61.43,39799.0,57.8521,57.946,57.6361,57.683,39799.0
2022-03-07 14:00:00,61.44,61.69,61.35,61.5,43849.0,57.6924,57.9272,57.6079,57.7488,43849.0
2022-03-07 14:30:00,61.45,61.62,61.3,61.3,27973.0,57.7018,57.8614,57.561,57.561,27973.0
2022-03-07 15:00:00,61.34,61.34,61.12,61.21,62722.0,57.5985,57.5985,57.3919,57.4764,62722.0
2022-03-07 15:30:00,61.19,61.19,60.71,60.82,204953.0,57.4577,57.4577,57.0069,57.1102,204953.0
2022-03-08 09:30:00,61.77,61.77,60.42,60.57,50117.0,58.0023,58.0023,56.7346,56.8755,50117.0
2022-03-08 10:00:00,60.55,61.05,60.17,60.52,67198.0,56.8567,57.3262,56.4999,56.8285,67198.0
2022-03-08 10:30:00,60.5,60.92,60.35,60.87,92557.0,56.8098,57.2041,56.6689,57.1572,92557.0
2022-03-08 11:00:00,60.87,60.93,60.62,60.71,45814.0,57.1572,57.2135,56.9224,57.0069,45814.0
2022-03-08 11:30:00,60.67,61.17,60.54,61.14,30949.0,56.9694,57.4389,56.8473,57.4107,30949.0
2022-03-08 12:00:00,61.11,62.29,61.07,62.29,71460.0,57.3825,58.4906,57.345,58.4906,71460.0
2022-03-08 12:30:00,62.26,62.36,62.0,62.3,58526.0,58.4624,58.5563,58.2183,58.5,58526.0
2022-03-08 13:00:00,62.31,62.69,62.16,62.25,80756.0,58.5094,58.8662,58.3685,58.453,80756.0
2022-03-08 13:30:00,62.25,62.25,61.8,61.94,81338.0,58.453,58.453,58.0305,58.1619,81338.0
2022-03-08 14:00:00,61.9,62.02,61.56,61.99,54288.0,58.1244,58.237,57.8051,58.2089,54288.0
2022-03-08 14:30:00,61.97,62.13,61.82,62.06,53939.0,58.1901,58.3403,58.0492,58.2746,53939.0
2022-03-08 15:00:00,62.05,62.36,61.62,61.62,83683.0,58.2652,58.5563,57.8614,57.8614,83683.0
2022-03-08 15:30:00,61.64,61.64,60.98,61.0,257369.0,57.8802,57.8802,57.2605,57.2793,257369.0
2022-03-09 09:30:00,63.25,63.83,62.95,63.29,50391.0,59.392,59.9366,59.1103,59.4296,50391.0
2022-03-09 10:00:00,63.27,63.49,63.11,63.25,38516.0,59.4108,59.6174,59.2606,59.392,38516.0
2022-03-09 10:30:00,63.23,63.49,63.1,63.36,33265.0,59.3732,59.6174,59.2512,59.4953,33265.0
2022-03-09 11:00:00,63.36,63.39,62.96,63.06,35955.0,59.4953,59.5235,59.1197,59.2136,35955.0
2022-03-09 11:30:00,63.09,63.27,63.04,63.24,31377.0,59.2418,59.4108,59.1948,59.3826,31377.0
2022-03-09 12:00:00,63.21,63.37,63.12,63.26,20455.0,59.3545,59.5047,59.2699,59.4014,20455.0
2022-03-09 12:30:00,63.27,63.6,63.27,63.59,32437.0,59.4108,59.7207,59.4108,59.7113,32437.0
2022-03-09 13:00:00,63.61,63.61,63.29,63.5,24488.0,59.7301,59.7301,59.4296,59.6268,24488.0
2022-03-09 13:30:00,63.49,63.49,62.96,63.0,24382.0,59.6174,59.6174,59.1197,59.1573,24382.0
2022-03-09 14:00:00,63.01,63.17,62.9,63.01,30190.0,59.1667,59.3169,59.0634,59.1667,30190.0
2022-03-09 14:30:00,63.03,63.17,62.93,63.01,35131.0,59.1854,59.3169,59.0915,59.1667,35131.0
2022-03-09 15:00:00,62.94,63.38,62.92,63.28,58898.0,59.1009,59.5141,59.0821,59.4202,58898.0
2022-03-09 15:30:00,63.28,63.41,62.89,63.03,178609.0,59.4202,59.5423,59.054,59.1854,178609.0
2022-03-10 09:30:00,61.77,63.06,61.77,63.01,25687.0,58.0023,59.2136,58.0023,59.1667,25687.0
2022-03-10 10:00:00,62.96,62.96,62.46,62.46,17243.0,59.1197,59.1197,58.6502,58.6502,17243.0
2022-03-10 10:30:00,62.51,62.53,62.03,62.11,16128.0,58.6972,58.7159,58.2464,58.3216,16128.0
2022-03-10 11:00:00,62.11,62.16,61.75,61.82,52376.0,58.3216,58.3685,57.9835,58.0492,52376.0
2022-03-10 11:30:00,61.87,61.98,61.78,61.98,17952.0,58.0962,58.1995,58.0117,58.1995,17952.0
2022-03-10 12:00:00,61.98,62.2,61.97,62.16,23015.0,58.1995,58.4061,58.1901,58.3685,23015.0
2022-03-10 12:30:00,62.18,62.22,61.98,62.02,26247.0,58.3873,58.4248,58.1995,58.237,26247.0
2022-03-10 13:00:00,62.01,62.42,61.93,62.21,37816.0,58.2277,58.6126,58.1525,58.4155,37816.0
2022-03-10 13:30:00,62.19,62.31,62.06,62.23,19365.0,58.3967,58.5094,58.2746,58.4342,19365.0
2022-03-10 14:00:00,62.27,62.48,62.25,62.39,35281.0,58.4718,58.669,58.453,58.5845,35281.0
2022-03-10 14:30:00,62.4,62.45,62.19,62.26,47009.0,58.5939,58.6408,58.3967,58.4624,47009.0
2022-03-10 15:00:00,62.27,62.37,62.1,62.37,40265.0,58.4718,58.5657,58.3122,58.5657,40265.0
2022-03-10 15:30:00,62.38,62.72,62.22,62.63,131383.0,58.5751,58.8943,58.4248,58.8098,131383.0
2022-03-11 09:30:00,63.3,63.67,63.05,63.35,29223.0,59.439,59.7864,59.2042,59.4859,29223.0
2022-03-11 10:00:00,63.33,63.33,62.94,63.17,25023.0,59.4671,59.4671,59.1009,59.3169,25023.0
2022-03-11 10:30:00,63.13,63.4,62.99,63.4,28760.0,59.2793,59.5329,59.1479,59.5329,28760.0
2022-03-11 11:00:00,63.35,63.39,63.03,63.11,23774.0,59.4859,59.5235,59.1854,59.2606,23774.0
2022-03-11 11:30:00,63.11,63.18,62.95,63.09,27885.0,59.2606,59.3263,59.1103,59.2418,27885.0
2022-03-11 12:00:00,63.08,63.27,62.97,63.21,27783.0,59.2324,59.4108,59.1291,59.3545,27783.0
2022-03-11 12:30:00,63.23,63.26,63.08,63.22,13412.0,59.3732,59.4014,59.2324,59.3638,13412.0
2022-03-11 13:00:00,63.23,63.44,63.21,63.34,31243.0,59.3732,59.5704,59.3545,59.4765,31243.0
2022-03-11 13:30:00,63.36,63.36,63.05,63.05,23181.0,59.4953,59.4953,59.2042,59.2042,23181.0
2022-03-11 14:00:00,63.03,63.37,63.02,63.37,24767.0,59.1854,59.5047,59.176,59.5047,24767.0
2022-03-11 14:30:00,63.37,63.47,63.07,63.09,65872.0,59.5047,59.5986,59.223,59.2418,65872.0
2022-03-11 15:00:00,63.1,63.1,62.88,62.9,38713.0,59.2512,59.2512,59.0446,59.0634,38713.0
2022-03-11 15:30:00,62.89,62.93,62.62,62.64,124346.0,59.054,59.0915,58.8004,58.8192,124346.0
2022-03-14 09:30:00,63.51,63.91,63.3,63.66,47726.0,59.6362,60.0118,59.439,59.777,47726.0
2022-03-14 10:00:00,63.63,63.96,63.57,63.82,51673.0,59.7488,60.0587,59.6925,59.9272,51673.0
2022-03-14 10:30:00,63.78,63.9,63.67,63.86,41267.0,59.8897,60.0024,59.7864,59.9648,41267.0
2022-03-14 11:00:00,63.87,63.97,63.82,63.82,40243.0,59.9742,60.0681,59.9272,59.9272,40243.0
2022-03-14 11:30:00,63.89,64.02,63.37,63.46,14678.0,59.993,60.1151,59.5047,59.5892,14678.0
2022-03-14 12:00:00,63.45,63.66,63.3,63.64,14762.0,59.5798,59.777,59.439,59.7582,14762.0
2022-03-14 12:30:00,63.63,63.71,63.28,63.31,16176.0,59.7488,59.824,59.4202,59.4484,16176.0
2022-03-14 13:00:00,63.35,63.35,63.08,63.1,13638.0,59.4859,59.4859,59.2324,59.2512,13638.0
2022-03-14 13:30:00,63.11,63.11,62.72,62.73,17387.0,59.2606,59.2606,58.8943,58.9037,17387.0
2022-03-14 14:00:00,62.71,62.89,62.54,62.55,23383.0,58.885,59.054,58.7253,58.7347,23383.0
2022-03-14 14:30:00,62.6,62.82,62.54,62.8,23092.0,58.7817,58.9882,58.7253,58.9695,23092.0
2022-03-14 15:00:00,62.81,63.05,62.8,62.91,25479.0,58.9789,59.2042,58.9695,59.0728,25479.0
2022-03-14 15:30:00,62.89,62.93,62.66,62.9,92083.0,59.054,59.0915,58.838,59.0634,92083.0
2022-03-15 09:30:00,63.06,63.76,63.03,63.4,23543.0,59.2136,59.8709,59.1854,59.5329,23543.0
2022-03-15 10:00:00,63.42,63.58,62.92,63.46,28074.0,59.5516,59.7019,59.0821,59.5892,28074.0
2022-03-15 10:30:00,63.45,63.63,63.35,63.41,24787.0,59.5798,59.7488,59.4859,59.5423,24787.0
2022-03-15 11:00:00,63.34,63.36,63.02,63.15,17822.0,59.4765,59.4953,59.176,59.2981,17822.0
2022-03-15 11:30:00,63.14,63.28,62.89,63.01,20966.0,59.2887,59.4202,59.054,59.1667,20966.0
2022-03-15 12:00:00,62.97,63.09,62.84,63.04,18316.0,59.1291,59.2418,59.007,59.1948,18316.0
2022-03-15 12:30:00,63.05,63.23,63.0,63.16,14412.0,59.2042,59.3732,59.1573,59.3075,14412.0
2022-03-15 13:00:00,63.17,63.35,63.11,63.14,19149.0,59.3169,59.4859,59.2606,59.2887,19149.0
2022-03-15 13:30:00,63.12,63.23,63.03,63.21,16888.0,59.2699,59.3732,59.1854,59.3545,16888.0
2022-03-15 14:00:00,63.21,63.26,62.86,63.0,24475.0,59.3545,59.4014,59.0258,59.1573,24475.0
2022-03-15 14:30:00,63.01,63.48,62.91,63.47,29477.0,59.1667,59.608,59.0728,59.5986,29477.0
2022-03-15 15:00:00,63.45,63.66,63.44,63.54,38231.0,59.5798,59.777,59.5704,59.6643,38231.0
2022-03-15 15:30:00,63.56,63.68,63.43,63.48,161994.0,59.6831,59.7958,59.561,59.608,161994.0
2022-03-16 09:30:00,64.63,64.92,64.27,64.84,45841.0,60.6878,60.9602,60.3498,60.885,45841.0
2022-03-16 10:00:00,64.8,65.6,64.36,65.55,119956.0,60.8475,61.5987,60.4343,61.5517,119956.0
2022-03-16 10:30:00,65.47,65.65,65.0,65.17,42113.0,61.4766,61.6456,61.0353,61.1949,42113.0
2022-03-16 11:00:00,65.17,65.22,64.91,65.02,68164.0,61.1949,61.2419,60.9508,61.0541,68164.0
2022-03-16 11:30:00,65.02,65.25,64.89,65.25,31890.0,61.0541,61.27,60.932,61.27,31890.0
2022-03-16 12:00:00,65.25,65.31,65.18,65.23,20144.0,61.27,61.3264,61.2043,61.2512,20144.0
2022-03-16 12:30:00,65.23,65.35,64.96,65.15,19875.0,61.2512,61.3639,60.9977,61.1761,19875.0
2022-03-16 13:00:00,65.12,65.17,64.82,65.02,22726.0,61.148,61.1949,60.8663,61.0541,22726.0
2022-03-16 13:30:00,65.04,65.14,64.87,64.92,19351.0,61.0728,61.1667,60.9132,60.9602,19351.0
2022-03-16 14:00:00,64.85,65.07,64.54,64.65,46906.0,60.8944,61.101,60.6033,60.7066,46906.0
2022-03-16 14:30:00,64.65,65.24,64.45,64.97,58305.0,60.7066,61.2606,60.5188,61.0071,58305.0
2022-03-16 15:00:00,65.0,65.25,64.85,65.07,41787.0,61.0353,61.27,60.8944,61.101,41787.0
2022-03-16 15:30:00,65.08,65.44,64.92,65.42,130466.0,61.1104,61.4484,60.9602,61.4297,130466.0
2022-03-17 09:30:00,64.47,64.8,64.07,64.62,39064.0,60.5376,60.8475,60.162,60.6785,39064.0
2022-03-17 10:00:00,64.65,64.65,63.9,64.34,31713.0,60.7066,60.7066,60.0024,60.4155,31713.0
2022-03-17 10:30:00,64.34,64.36,63.74,64.04,30418.0,60.4155,60.4343,59.8521,60.1338,30418.0
2022-03-17 11:00:00,64.03,64.4,64.03,64.22,34659.0,60.1244,60.4719,60.1244,60.3029,34659.0
2022-03-17 11:30:00,64.2,64.59,64.19,64.59,35626.0,60.2841,60.6503,60.2747,60.6503,35626.0
2022-03-17 12:00:00,64.59,64.84,64.59,64.76,16911.0,60.6503,60.885,60.6503,60.8099,16911.0
2022-03-17 12:30:00,64.77,64.8,64.7,64.8,13595.0,60.8193,60.8475,60.7536,60.8475,13595.0
2022-03-17 13:00:00,64.8,64.91,64.63,64.89,22846.0,60.8475,60.9508,60.6878,60.932,22846.0
2022-03-17 13:30:00,64.89,65.06,64.86,65.04,24052.0,60.932,61.0916,60.9038,61.0728,24052.0
2022-03-17 14:00:00,65.05,65.18,65.01,65.02,27483.0,61.0822,61.2043,61.0447,61.0541,27483.0
2022-03-17 14:30:00,65.0,65.17,65.0,65.12,28831.0,61.0353,61.1949,61.0353,61.148,28831.0
2022-03-17 15:00:00,65.13,65.34,65.11,65.22,77996.0,61.1573,61.3545,61.1386,61.2419,77996.0
2022-03-17 15:30:00,65.22,65.5,64.97,65.19,213192.0,61.2419,61.5048,61.0071,61.2137,213192.0
2022-03-18 09:30:00,64.87,65.25,64.54,65.01,92440.0,60.9132,61.27,60.6033,61.0447,92440.0
2022-03-18 10:00:00,65.0,65.58,64.95,65.41,43448.0,61.0353,61.5799,60.9883,61.4203,43448.0
2022-03-18 10:30:00,65.4,65.62,65.39,65.46,64691.0,61.4109,61.6175,61.4015,61.4672,64691.0
2022-03-18 11:00:00,65.41,65.45,65.12,65.28,49244.0,61.4203,61.4578,61.148,61.2982,49244.0
2022-03-18 11:30:00,65.29,65.49,65.26,65.37,29624.0,61.3076,61.4954,61.2794,61.3827,29624.0
2022-03-18 12:00:00,65.33,65.74,65.3,65.69,33779.0,61.3451,61.7301,61.317,61.6832,33779.0
2022-03-18 12:30:00,65.66,65.99,65.66,65.97,39085.0,61.655,61.9649,61.655,61.9461,39085.0
2022-03-18 13:00:00,65.99,66.2,65.99,66.16,50396.0,61.9649,62.1621,61.9649,62.1245,50396.0
2022-03-18 13:30:00,66.14,66.15,65.9,65.96,33634.0,62.1057,62.1151,61.8804,61.9367,33634.0
2022-03-18 14:00:00,65.98,66.07,65.9,66.0,32702.0,61.9555,62.04,61.8804,61.9743,32702.0
2022-03-18 14:30:00,66.0,66.05,65.88,65.96,34082.0,61.9743,62.0212,61.8616,61.9367,34082.0
2022-03-18 15:00:00,65.98,66.14,65.96,66.09,57119.0,61.9555,62.1057,61.9367,62.0588,57119.0
2022-03-18 15:30:00,66.11,66.7,66.05,66.51,240254.0,62.0776,62.6316,62.0212,62.4532,240254.0
2022-03-21 09:30:00,66.94,67.52,66.15,66.29,26055.0,62.8569,63.4016,62.1151,62.2466,26055.0
2022-03-21 10:00:00,66.09,66.52,66.06,66.26,27858.0,62.0588,62.4626,62.0306,62.2184,27858.0
2022-03-21 10:30:00,66.24,66.33,66.09,66.21,30500.0,62.1996,62.2842,62.0588,62.1715,30500.0
2022-03-21 11:00:00,66.2,66.39,66.1,66.15,96041.0,62.1621,62.3405,62.0682,62.1151,96041.0
2022-03-21 11:30:00,66.12,66.12,65.79,65.98,26214.0,62.087,62.087,61.7771,61.9555,26214.0
2022-03-21 12:00:00,66.02,66.26,65.98,66.21,17726.0,61.9931,62.2184,61.9555,62.1715,17726.0
2022-03-21 12:30:00,66.17,66.2,65.81,65.81,26205.0,62.1339,62.1621,61.7959,61.7959,26205.0
2022-03-21 13:00:00,65.79,65.79,65.47,65.5,23639.0,61.7771,61.7771,61.4766,61.5048,23639.0
2022-03-21 13:30:00,65.5,65.59,65.4,65.5,24649.0,61.5048,61.5893,61.4109,61.5048,24649.0
2022-03-21 14:00:00,65.5,65.55,65.28,65.51,37339.0,61.5048,61.5517,61.2982,61.5142,37339.0
2022-03-21 14:30:00,65.52,65.54,64.97,65.03,54870.0,61.5236,61.5423,61.0071,61.0634,54870.0
2022-03-21 15:00:00,65.04,65.38,64.9,65.38,53832.0,61.0728,61.3921,60.9414,61.3921,53832.0
2022-03-21 15:30:00,65.4,65.45,65.15,65.44,144446.0,61.4109,61.4578,61.1761,61.4484,144446.0
2022-03-22 09:30:00,66.1,67.36,65.97,67.2,59851.0,62.0682,63.2513,61.9461,63.1011,59851.0
2022-03-22 10:00:00,67.18,67.27,66.95,66.97,63881.0,63.0823,63.1668,62.8663,62.8851,63881.0
2022-03-22 10:30:00,66.99,67.12,66.65,66.97,47538.0,62.9039,63.026,62.5846,62.8851,47538.0
2022-03-22 11:00:00,66.94,67.01,66.86,66.99,53214.0,62.8569,62.9227,62.7818,62.9039,53214.0
2022-03-22 11:30:00,66.97,67.11,66.88,67.01,54840.0,62.8851,63.0166,62.8006,62.9227,54840.0
2022-03-22 12:00:00,67.03,67.22,67.01,67.13,27404.0,62.9415,63.1199,62.9227,63.0354,27404.0
2022-03-22 12:30:00,67.13,67.37,67.07,67.37,24972.0,63.0354,63.2607,62.979,63.2607,24972.0
2022-03-22 13:00:00,67.37,67.46,67.29,67.35,24850.0,63.2607,63.3452,63.1856,63.2419,24850.0
2022-03-22 13:30:00,67.37,67.48,67.22,67.46,39340.0,63.2607,63.364,63.1199,63.3452,39340.0
2022-03-22 14:00:00,67.49,67.54,67.2,67.27,32373.0,63.3734,63.4203,63.1011,63.1668,32373.0
2022-03-22 14:30:00,67.27,67.41,67.24,67.37,33550.0,63.1668,63.2983,63.1386,63.2607,33550.0
2022-03-22 15:00:00,67.37,67.47,67.24,67.28,66285.0,63.2607,63.3546,63.1386,63.1762,66285.0
2022-03-22 15:30:00,67.28,67.61,67.25,67.53,245207.0,63.1762,63.4861,63.148,63.411,245207.0
2022-03-23 09:30:00,66.94,67.41,66.73,67.25,47208.0,62.8569,63.2983,62.6598,63.148,47208.0
2022-03-23 10:00:00,67.21,67.21,66.8,67.04,65438.0,63.1105,63.1105,62.7255,62.9508,65438.0
2022-03-23 10:30:00,67.06,67.07,66.57,66.6,9392.0,62.9696,62.979,62.5095,62.5377,9392.0
2022-03-23 11:00:00,66.63,66.74,66.44,66.58,16295.0,62.5659,62.6691,62.3874,62.5189,16295.0
2022-03-23 11:30:00,66.55,66.62,66.29,66.33,15820.0,62.4907,62.5565,62.2466,62.2842,15820.0
2022-03-23 12:00:00,66.29,66.36,65.97,66.2,46968.0,62.2466,62.3123,61.9461,62.1621,46968.0
2022-03-23 12:30:00,66.16,66.22,66.01,66.19,13205.0,62.1245,62.1809,61.9837,62.1527,13205.0
2022-03-23 13:00:00,66.23,66.23,66.04,66.04,16887.0,62.1902,62.1902,62.0118,62.0118,16887.0
2022-03-23 13:30:00,66.0,66.01,65.7,65.99,26417.0,61.9743,61.9837,61.6926,61.9649,26417.0
2022-03-23 14:00:00,66.01,66.22,65.98,66.22,13229.0,61.9837,62.1809,61.9555,62.1809,13229.0
2022-03-23 14:30:00,66.25,66.26,66.13,66.17,12643.0,62.209,62.2184,62.0963,62.1339,12643.0
2022-03-23 15:00:00,66.16,66.22,66.06,66.21,18543.0,62.1245,62.1809,62.0306,62.1715,18543.0
2022-03-23 15:30:00,66.24,66.3,65.82,65.82,109423.0,62.1996,62.256,61.8053,61.8053,109423.0
2022-03-24 09:30:00,66.16,66.37,65.82,66.37,39178.0,62.1245,62.3217,61.8053,62.3217,39178.0
2022-03-24 10:00:00,66.38,66.56,66.29,66.44,55684.0,62.3311,62.5001,62.2466,62.3874,55684.0
2022-03-24 10:30:00,66.45,66.64,66.38,66.6,53565.0,62.3968,62.5752,62.3311,62.5377,53565.0
2022-03-24 11:00:00,66.63,66.78,66.52,66.67,45852.0,62.5659,62.7067,62.4626,62.6034,45852.0
2022-03-24 11:30:00,66.67,66.78,66.55,66.6,67740.0,62.6034,62.7067,62.4907,62.5377,67740.0
2022-03-24 12:00:00,66.58,66.63,66.46,66.48,15775.0,62.5189,62.5659,62.4062,62.425,15775.0
2022-03-24 12:30:00,66.5,66.59,66.36,66.36,17099.0,62.4438,62.5283,62.3123,62.3123,17099.0
2022-03-24 13:00:00,66.37,66.41,66.23,66.4,23797.0,62.3217,62.3593,62.1902,62.3499,23797.0
2022-03-24 13:30:00,66.42,66.43,66.29,66.34,23714.0,62.3687,62.3781,62.2466,62.2935,23714.0
2022-03-24 14:00:00,66.31,66.37,66.26,66.33,22306.0,62.2654,62.3217,62.2184,62.2842,22306.0
2022-03-24 14:30:00,66.33,66.34,66.25,66.33,22637.0,62.2842,62.2935,62.209,62.2842,22637.0
2022-03-24 15:00:00,66.33,66.55,66.31,66.53,36913.0,62.2842,62.4907,62.2654,62.472,36913.0
2022-03-24 15:30:00,66.53,66.65,66.42,66.65,108774.0,62.472,62.5846,62.3687,62.5846,108774.0
2022-03-25 09:30:00,66.35,67.33,66.16,67.29,22714.0,62.3029,63.2232,62.1245,63.1856,22714.0
2022-03-25 10:00:00,67.28,67.43,67.13,67.14,68274.0,63.1762,63.3171,63.0354,63.0447,68274.0
2022-03-25 10:30:00,67.14,67.14,66.97,67.07,23578.0,63.0447,63.0447,62.8851,62.979,23578.0
2022-03-25 11:00:00,67.1,67.29,66.71,66.82,79882.0,63.0072,63.1856,62.641,62.7443,79882.0
2022-03-25 11:30:00,66.83,67.13,66.78,67.0,33480.0,62.7537,63.0354,62.7067,62.9133,33480.0
2022-03-25 12:00:00,66.97,67.02,66.79,66.8,24831.0,62.8851,62.9321,62.7161,62.7255,24831.0
2022-03-25 12:30:00,66.8,66.91,66.77,66.8,25380.0,62.7255,62.8288,62.6973,62.7255,25380.0
2022-03-25 13:00:00,66.78,66.81,66.56,66.62,31414.0,62.7067,62.7349,62.5001,62.5565,31414.0
2022-03-25 13:30:00,66.64,66.91,66.64,66.9,65106.0,62.5752,62.8288,62.5752,62.8194,65106.0
2022-03-25 14:00:00,66.92,67.07,66.73,67.03,43980.0,62.8382,62.979,62.6598,62.9415,43980.0
2022-03-25 14:30:00,67.05,67.2,67.05,67.14,23653.0,62.9602,63.1011,62.9602,63.0447,23653.0
2022-03-25 15:00:00,67.11,67.22,67.07,67.12,35210.0,63.0166,63.1199,62.979,63.026,35210.0
2022-03-25 15:30:00,67.13,67.45,67.1,67.4,118977.0,63.0354,63.3358,63.0072,63.2889,118977.0
2022-03-28 09:30:00,67.14,67.14,66.14,66.71,40239.0,63.0447,63.0447,62.1057,62.641,40239.0
2022-03-28 10:00:00,66.73,66.81,66.51,66.78,34846.0,62.6598,62.7349,62.4532,62.7067,34846.0
2022-03-28 10:30:00,66.77,66.98,66.69,66.79,36381.0,62.6973,62.8945,62.6222,62.7161,36381.0
2022-03-28 11:00:00,66.78,66.79,66.47,66.66,43380.0,62.7067,62.7161,62.4156,62.594,43380.0
2022-03-28 11:30:00,66.69,66.82,66.35,66.35,27245.0,62.6222,62.7443,62.3029,62.3029,27245.0
2022-03-28 12:00:00,66.35,66.63,66.35,66.57,28134.0,62.3029,62.5659,62.3029,62.5095,28134.0
2022-03-28 12:30:00,66.58,66.8,66.55,66.76,21385.0,62.5189,62.7255,62.4907,62.6879,21385.0
2022-03-28 13:00:00,66.78,66.83,66.63,66.75,23300.0,62.7067,62.7537,62.5659,62.6785,23300.0
2022-03-28 13:30:00,66.75,66.79,66.57,66.61,21903.0,62.6785,62.7161,62.5095,62.5471,21903.0
2022-03-28 14:00:00,66.61,66.64,66.51,66.57,19737.0,62.5471,62.5752,62.4532,62.5095,19737.0
2022-03-28 14:30:00,66.6,66.86,66.56,66.84,25251.0,62.5377,62.7818,62.5001,62.763,25251.0
2022-03-28 15:00:00,66.83,66.86,66.72,66.74,30005.0,62.7537,62.7818,62.6504,62.6691,30005.0
2022-03-28 15:30:00,66.75,66.92,66.67,66.86,119170.0,62.6785,62.8382,62.6034,62.7818,119170.0
2022-03-29 09:30:00,67.86,68.51,67.69,67.72,33864.0,63.7208,64.3312,63.5612,63.5894,33864.0
2022-03-29 10:00:00,67.7,67.79,67.4,67.79,19488.0,63.5706,63.6551,63.2889,63.6551,19488.0
2022-03-29 10:30:00,67.77,68.04,67.75,68.04,32966.0,63.6363,63.8898,63.6175,63.8898,32966.0
2022-03-29 11:00:00,68.06,68.09,67.91,68.03,26139.0,63.9086,63.9368,63.7678,63.8805,26139.0
2022-03-29 11:30:00,68.08,68.18,67.97,68.06,21213.0,63.9274,64.0213,63.8241,63.9086,21213.0
2022-03-29 12:00:00,68.06,68.12,67.79,67.83,17314.0,63.9086,63.965,63.6551,63.6927,17314.0
2022-03-29 12:30:00,67.83,67.83,67.65,67.71,24211.0,63.6927,63.6927,63.5236,63.58,24211.0
2022-03-29 13:00:00,67.72,67.84,67.65,67.79,20960.0,63.5894,63.702,63.5236,63.6551,20960.0
2022-03-29 13:30:00,67.77,67.93,67.72,67.91,18999.0,63.6363,63.7866,63.5894,63.7678,18999.0
2022-03-29 14:00:00,67.9,68.02,67.88,68.02,21844.0,63.7584,63.8711,63.7396,63.8711,21844.0
2022-03-29 14:30:00,68.0,68.14,67.99,68.1,26385.0,63.8523,63.9837,63.8429,63.9462,26385.0
2022-03-29 15:00:00,68.09,68.33,68.06,68.33,35649.0,63.9368,64.1622,63.9086,64.1622,35649.0
2022-03-29 15:30:00,68.34,68.4,68.13,68.35,144759.0,64.1715,64.2279,63.9744,64.1809,144759.0
2022-03-30 09:30:00,68.17,68.39,67.71,68.09,16852.0,64.0119,64.2185,63.58,63.9368,16852.0
2022-03-30 10:00:00,68.07,68.24,67.74,67.87,13183.0,63.918,64.0776,63.6081,63.7302,13183.0
2022-03-30 10:30:00,67.82,68.05,67.79,68.0,20861.0,63.6833,63.8992,63.6551,63.8523,20861.0
2022-03-30 11:00:00,68.0,68.01,67.7,67.74,35018.0,63.8523,63.8617,63.5706,63.6081,35018.0
2022-03-30 11:30:00,67.72,67.87,67.67,67.85,12909.0,63.5894,63.7302,63.5424,63.7114,12909.0
2022-03-30 12:00:00,67.83,67.88,67.74,67.85,14719.0,63.6927,63.7396,63.6081,63.7114,14719.0
2022-03-30 12:30:00,67.88,68.0,67.88,68.0,10750.0,63.7396,63.8523,63.7396,63.8523,10750.0
2022-03-30 13:00:00,67.98,68.0,67.75,67.83,18471.0,63.8335,63.8523,63.6175,63.6927,18471.0
2022-03-30 13:30:00,67.79,67.81,67.63,67.7,13558.0,63.6551,63.6739,63.5049,63.5706,13558.0
2022-03-30 14:00:00,67.71,67.82,67.68,67.69,13076.0,63.58,63.6833,63.5518,63.5612,13076.0
2022-03-30 14:30:00,67.71,67.74,67.42,67.43,17642.0,63.58,63.6081,63.3077,63.3171,17642.0
2022-03-30 15:00:00,67.44,67.51,67.33,67.43,22571.0,63.3264,63.3922,63.2232,63.3171,22571.0
2022-03-30 15:30:00,67.42,67.54,67.31,67.47,114651.0,63.3077,63.4203,63.2044,63.3546,114651.0
2022-03-31 09:30:00,67.31,68.04,67.29,67.8,39511.0,63.2044,63.8898,63.1856,63.6645,39511.0
2022-03-31 10:00:00,67.76,67.79,67.47,67.58,26465.0,63.6269,63.6551,63.3546,63.4579,26465.0
2022-03-31 10:30:00,67.58,67.68,67.36,67.62,23247.0,63.4579,63.5518,63.2513,63.4955,23247.0
2022-03-31 11:00:00,67.64,67.68,67.44,67.56,17734.0,63.5142,63.5518,63.3264,63.4391,17734.0
2022-03-31 11:30:00,67.52,67.52,67.33,67.41,18414.0,63.4016,63.4016,63.2232,63.2983,18414.0
2022-03-31 12:00:00,67.39,67.48,67.23,67.27,16789.0,63.2795,63.364,63.1293,63.1668,16789.0
2022-03-31 12:30:00,67.3,67.38,67.3,67.31,16666.0,63.195,63.2701,63.195,63.2044,16666.0
2022-03-31 13:00:00,67.3,67.36,67.04,67.12,17550.0,63.195,63.2513,62.9508,63.026,17550.0
2022-03-31 13:30:00,67.09,67.4,67.08,67.3,21402.0,62.9978,63.2889,62.9884,63.195,21402.0
2022-03-31 14:00:00,67.3,67.32,67.06,67.1,26359.0,63.195,63.2138,62.9696,63.0072,26359.0
2022-03-31 14:30:00,67.1,67.22,67.06,67.22,21809.0,63.0072,63.1199,62.9696,63.1199,21809.0
2022-03-31 15:00:00,67.24,67.28,66.99,67.05,31401.0,63.1386,63.1762,62.9039,62.9602,31401.0
2022-03-31 15:30:00,67.05,67.06,66.36,66.4,185130.0,62.9602,62.9696,62.3123,62.3499,185130.0
2022-04-01 09:30:00,66.94,67.27,66.87,67.2,27174.0,62.8569,63.1668,62.7912,63.1011,27174.0
2022-04-01 10:00:00,67.21,67.36,66.56,66.56,37109.0,63.1105,63.2513,62.5001,62.5001,37109.0
2022-04-01 10:30:00,66.62,66.86,66.61,66.8,34146.0,62.5565,62.7818,62.5471,62.7255,34146.0
2022-04-01 11:00:00,66.8,67.17,66.77,67.08,49164.0,62.7255,63.0729,62.6973,62.9884,49164.0
2022-04-01 11:30:00,67.06,67.12,66.91,66.96,18952.0,62.9696,63.026,62.8288,62.8757,18952.0
2022-04-01 12:00:00,66.99,66.99,66.7,66.86,23187.0,62.9039,62.9039,62.6316,62.7818,23187.0
2022-04-01 12:30:00,66.86,66.86,66.65,66.7,22590.0,62.7818,62.7818,62.5846,62.6316,22590.0
2022-04-01 13:00:00,66.7,66.71,66.44,66.57,40327.0,62.6316,62.641,62.3874,62.5095,40327.0
2022-04-01 13:30:00,66.58,66.87,66.55,66.81,23501.0,62.5189,62.7912,62.4907,62.7349,23501.0
2022-04-01 14:00:00,66.82,66.95,66.8,66.95,24873.0,62.7443,62.8663,62.7255,62.8663,24873.0
2022-04-01 14:30:00,66.96,67.02,66.69,66.72,33461.0,62.8757,62.9321,62.6222,62.6504,33461.0
2022-04-01 15:00:00,66.72,66.84,66.55,66.58,30002.0,62.6504,62.763,62.4907,62.5189,30002.0
2022-04-01 15:30:00,66.57,66.71,66.37,66.66,122933.0,62.5095,62.641,62.3217,62.594,122933.0
2022-04-04 09:30:00,66.42,67.06,65.68,66.19,44503.0,62.3687,62.9696,61.6738,62.1527,44503.0
2022-04-04 10:00:00,66.18,66.83,66.09,66.69,44018.0,62.1433,62.7537,62.0588,62.6222,44018.0
2022-04-04 10:30:00,66.67,66.78,66.06,66.08,68551.0,62.6034,62.7067,62.0306,62.0494,68551.0
2022-04-04 11:00:00,66.06,66.13,65.79,65.82,44568.0,62.0306,62.0963,61.7771,61.8053,44568.0
2022-04-04 11:30:00,65.89,66.0,65.76,65.96,33907.0,61.871,61.9743,61.7489,61.9367,33907.0
2022-04-04 12:00:00,65.98,66.08,65.82,66.04,39836.0,61.9555,62.0494,61.8053,62.0118,39836.0
2022-04-04 12:30:00,65.99,66.08,65.87,66.02,30421.0,61.9649,62.0494,61.8522,61.9931,30421.0
2022-04-04 13:00:00,66.01,66.09,65.92,66.01,21276.0,61.9837,62.0588,61.8992,61.9837,21276.0
2022-04-04 13:30:00,66.02,66.06,65.94,66.01,29774.0,61.9931,62.0306,61.9179,61.9837,29774.0
2022-04-04 14:00:00,66.0,66.21,65.98,66.16,50043.0,61.9743,62.1715,61.9555,62.1245,50043.0
2022-04-04 14:30:00,66.15,66.16,65.88,66.13,47751.0,62.1151,62.1245,61.8616,62.0963,47751.0
2022-04-04 15:00:00,66.12,66.23,66.04,66.06,58336.0,62.087,62.1902,62.0118,62.0306,58336.0
2022-04-04 15:30:00,66.06,66.06,65.73,65.86,203902.0,62.0306,62.0306,61.7207,61.8428,203902.0
2022-04-05 09:30:00,66.36,67.5,66.07,67.5,55316.0,62.3123,63.3828,62.04,63.3828,55316.0
2022-04-05 10:00:00,67.49,67.77,67.06,67.19,49089.0,63.3734,63.6363,62.9696,63.0917,49089.0
2022-04-05 10:30:00,67.21,67.35,67.04,67.2,55633.0,63.1105,63.2419,62.9508,63.1011,55633.0
2022-04-05 11:00:00,67.19,67.23,66.9,67.06,42655.0,63.0917,63.1293,62.8194,62.9696,42655.0
2022-04-05 11:30:00,67.11,67.35,67.08,67.1,47188.0,63.0166,63.2419,62.9884,63.0072,47188.0
2022-04-05 12:00:00,67.12,67.23,67.04,67.21,37601.0,63.026,63.1293,62.9508,63.1105,37601.0
2022-04-05 12:30:00,67.21,67.61,67.17,67.6,16530.0,63.1105,63.4861,63.0729,63.4767,16530.0
2022-04-05 13:00:00,67.59,67.75,67.57,67.65,29360.0,63.4673,63.6175,63.4485,63.5236,29360.0
2022-04-05 13:30:00,67.64,67.75,67.43,67.45,30290.0,63.5142,63.6175,63.3171,63.3358,30290.0
2022-04-05 14:00:00,67.47,67.56,67.35,67.42,26270.0,63.3546,63.4391,63.2419,63.3077,26270.0
2022-04-05 14:30:00,67.42,67.54,67.41,67.45,32941.0,63.3077,63.4203,63.2983,63.3358,32941.0
2022-04-05 15:00:00,67.45,67.45,67.28,67.39,46765.0,63.3358,63.3358,63.1762,63.2795,46765.0
2022-04-05 15:30:00,67.38,67.46,67.21,67.31,183807.0,63.2701,63.3452,63.1105,63.2044,183807.0
2022-04-06 09:30:00,66.43,67.06,66.34,66.42,46872.0,62.3781,62.9696,62.2935,62.3687,46872.0
2022-04-06 10:00:00,66.29,66.53,65.96,66.42,29514.0,62.2466,62.472,61.9367,62.3687,29514.0
2022-04-06 10:30:00,66.41,66.54,66.28,66.32,39228.0,62.3593,62.4813,62.2372,62.2748,39228.0
2022-04-06 11:00:00,66.33,66.45,66.25,66.35,34682.0,62.2842,62.3968,62.209,62.3029,34682.0
2022-04-06 11:30:00,66.37,66.57,66.31,66.56,24615.0,62.3217,62.5095,62.2654,62.5001,24615.0
2022-04-06 12:00:00,66.56,66.87,66.56,66.72,27632.0,62.5001,62.7912,62.5001,62.6504,27632.0
2022-04-06 12:30:00,66.71,66.72,66.08,66.1,79188.0,62.641,62.6504,62.0494,62.0682,79188.0
2022-04-06 13:00:00,66.1,66.13,65.98,66.0,86747.0,62.0682,62.0963,61.9555,61.9743,86747.0
2022-04-06 13:30:00,66.0,66.3,65.96,66.23,129925.0,61.9743,62.256,61.9367,62.1902,129925.0
2022-04-06 14:00:00,66.23,66.5,65.62,65.62,55362.0,62.1902,62.4438,61.6175,61.6175,55362.0
2022-04-06 14:30:00,65.63,66.41,65.57,66.39,137675.0,61.6268,62.3593,61.5705,62.3405,137675.0
2022-04-06 15:00:00,66.39,66.51,65.88,65.89,69326.0,62.3405,62.4532,61.8616,61.871,69326.0
2022-04-06 15:30:00,65.88,66.06,65.74,65.92,252388.0,61.8616,62.0306,61.7301,61.8992,252388.0
2022-04-07 09:30:00,65.71,65.83,65.04,65.1,52320.0,61.702,61.8146,61.0728,61.1292,52320.0
2022-04-07 10:00:00,65.13,65.13,64.57,64.57,42102.0,61.1573,61.1573,60.6315,60.6315,42102.0
2022-04-07 10:30:00,64.57,64.78,64.39,64.5,23201.0,60.6315,60.8287,60.4625,60.5658,23201.0
2022-04-07 11:00:00,64.52,64.65,64.31,64.42,33018.0,60.5846,60.7066,60.3874,60.4907,33018.0
2022-04-07 11:30:00,64.41,64.7,64.29,64.68,20057.0,60.4813,60.7536,60.3686,60.7348,20057.0
2022-04-07 12:00:00,64.68,64.68,64.48,64.6,23219.0,60.7348,60.7348,60.547,60.6597,23219.0
2022-04-07 12:30:00,64.58,64.7,64.54,64.7,24084.0,60.6409,60.7536,60.6033,60.7536,24084.0
2022-04-07 13:00:00,64.73,65.0,64.66,65.0,21139.0,60.7817,61.0353,60.716,61.0353,21139.0
2022-04-07 13:30:00,64.98,64.99,64.76,64.97,30338.0,61.0165,61.0259,60.8099,61.0071,30338.0
2022-04-07 14:00:00,64.97,65.39,64.97,65.3,35921.0,61.0071,61.4015,61.0071,61.317,35921.0
2022-04-07 14:30:00,65.3,65.77,65.28,65.77,51179.0,61.317,61.7583,61.2982,61.7583,51179.0
2022-04-07 15:00:00,65.69,66.03,65.67,65.96,69199.0,61.6832,62.0024,61.6644,61.9367,69199.0
2022-04-07 15:30:00,65.96,66.08,65.7,65.71,110163.0,61.9367,62.0494,61.6926,61.702,110163.0
2022-04-08 09:30:00,65.91,66.16,65.62,65.7,13125.0,61.8898,62.1245,61.6175,61.6926,13125.0
2022-04-08 10:00:00,65.65,66.21,65.64,66.19,25201.0,61.6456,62.1715,61.6362,62.1527,25201.0
2022-04-08 10:30:00,66.25,66.58,66.22,66.56,13725.0,62.209,62.5189,62.1809,62.5001,13725.0
2022-04-08 11:00:00,66.56,66.56,66.35,66.41,17632.0,62.5001,62.5001,62.3029,62.3593,17632.0
2022-04-08 11:30:00,66.45,66.55,66.38,66.55,14769.0,62.3968,62.4907,62.3311,62.4907,14769.0
2022-04-08 12:00:00,66.52,66.66,66.45,66.66,9716.0,62.4626,62.594,62.3968,62.594,9716.0
2022-04-08 12:30:00,66.62,66.64,66.48,66.62,11788.0,62.5565,62.5752,62.425,62.5565,11788.0
2022-04-08 13:00:00,66.62,66.69,66.51,66.51,9686.0,62.5565,62.6222,62.4532,62.4532,9686.0
2022-04-08 13:30:00,66.52,66.58,66.47,66.58,9803.0,62.4626,62.5189,62.4156,62.5189,9803.0
2022-04-08 14:00:00,66.56,66.71,66.52,66.55,14506.0,62.5001,62.641,62.4626,62.4907,14506.0
2022-04-08 14:30:00,66.55,66.67,66.47,66.65,14809.0,62.4907,62.6034,62.4156,62.5846,14809.0
2022-04-08 15:00:00,66.65,66.76,66.62,66.69,32983.0,62.5846,62.6879,62.5565,62.6222,32983.0
2022-04-08 15:30:00,66.69,66.76,66.49,66.64,157199.0,62.6222,62.6879,62.4344,62.5752,157199.0
2022-04-11 09:30:00,66.67,67.8,66.67,67.77,38420.0,62.6034,63.6645,62.6034,63.6363,38420.0
2022-04-11 10:00:00,67.76,67.96,67.47,67.66,45661.0,63.6269,63.8147,63.3546,63.533,45661.0
2022-04-11 10:30:00,67.63,67.73,67.36,67.38,25689.0,63.5049,63.5988,63.2513,63.2701,25689.0
2022-04-11 11:00:00,67.38,67.38,67.04,67.16,28500.0,63.2701,63.2701,62.9508,63.0635,28500.0
2022-04-11 11:30:00,67.15,67.28,67.08,67.11,23375.0,63.0541,63.1762,62.9884,63.0166,23375.0
2022-04-11 12:00:00,67.13,67.18,66.91,66.95,23070.0,63.0354,63.0823,62.8288,62.8663,23070.0
2022-04-11 12:30:00,66.93,66.93,66.48,66.57,20693.0,62.8476,62.8476,62.425,62.5095,20693.0
2022-04-11 13:00:00,66.55,66.66,66.41,66.47,24555.0,62.4907,62.594,62.3593,62.4156,24555.0
2022-04-11 13:30:00,66.48,66.65,66.41,66.62,55430.0,62.425,62.5846,62.3593,62.5565,55430.0
2022-04-11 14:00:00,66.59,66.64,66.48,66.61,26720.0,62.5283,62.5752,62.425,62.5471,26720.0
2022-04-11 14:30:00,66.61,66.79,66.58,66.79,23073.0,62.5471,62.7161,62.5189,62.7161,23073.0
2022-04-11 15:00:00,66.77,66.84,66.64,66.66,47129.0,62.6973,62.763,62.5752,62.594,47129.0
2022-04-11 15:30:00,66.65,66.69,66.31,66.4,142773.0,62.5846,62.6222,62.2654,62.3499,142773.0
2022-04-12 09:30:00,66.51,67.08,66.23,66.99,19757.0,62.4532,62.9884,62.1902,62.9039,19757.0
2022-04-12 10:00:00,67.02,67.07,66.71,66.8,21686.0,62.9321,62.979,62.641,62.7255,21686.0
2022-04-12 10:30:00,66.79,66.88,66.64,66.8,27857.0,62.7161,62.8006,62.5752,62.7255,27857.0
2022-04-12 11:00:00,66.79,67.13,66.76,67.1,31108.0,62.7161,63.0354,62.6879,63.0072,31108.0
2022-04-12 11:30:00,67.12,67.14,66.88,66.9,18623.0,63.026,63.0447,62.8006,62.8194,18623.0
2022-04-12 12:00:00,66.89,66.95,66.55,66.57,34568.0,62.81,62.8663,62.4907,62.5095,34568.0
2022-04-12 12:30:00,66.58,66.67,66.46,66.53,22343.0,62.5189,62.6034,62.4062,62.472,22343.0
2022-04-12 13:00:00,66.53,66.7,66.39,66.68,25269.0,62.472,62.6316,62.3405,62.6128,25269.0
2022-04-12 13:30:00,66.66,66.66,66.1,66.1,22921.0,62.594,62.594,62.0682,62.0682,22921.0
2022-04-12 14:00:00,66.14,66.26,65.96,66.17,79842.0,62.1057,62.2184,61.9367,62.1339,79842.0
2022-04-12 14:30:00,66.17,66.28,65.98,66.02,49330.0,62.1339,62.2372,61.9555,61.9931,49330.0
2022-04-12 15:00:00,66.0,66.02,65.67,65.84,44781.0,61.9743,61.9931,61.6644,61.824,44781.0
2022-04-12 15:30:00,65.85,66.0,65.7,65.73,287028.0,61.8334,61.9743,61.6926,61.7207,287028.0
2022-04-13 09:30:00,65.21,66.36,65.09,65.91,41476.0,61.2325,62.3123,61.1198,61.8898,41476.0
2022-04-13 10:00:00,65.95,66.24,65.94,65.94,37292.0,61.9273,62.1996,61.9179,61.9179,37292.0
2022-04-13 10:30:00,65.91,66.18,65.79,66.17,33066.0,61.8898,62.1433,61.7771,62.1339,33066.0
2022-04-13 11:00:00,66.14,66.36,66.09,66.36,34735.0,62.1057,62.3123,62.0588,62.3123,34735.0
2022-04-13 11:30:00,66.39,66.52,66.34,66.36,26559.0,62.3405,62.4626,62.2935,62.3123,26559.0
2022-04-13 12:00:00,66.34,66.53,66.28,66.4,20730.0,62.2935,62.472,62.2372,62.3499,20730.0
2022-04-13 12:30:00,66.4,66.67,66.4,66.54,17190.0,62.3499,62.6034,62.3499,62.4813,17190.0
2022-04-13 13:00:00,66.54,66.79,66.54,66.67,24158.0,62.4813,62.7161,62.4813,62.6034,24158.0
2022-04-13 13:30:00,66.66,66.76,66.49,66.75,31898.0,62.594,62.6879,62.4344,62.6785,31898.0
2022-04-13 14:00:00,66.73,66.83,66.68,66.73,32068.0,62.6598,62.7537,62.6128,62.6598,32068.0
2022-04-13 14:30:00,66.74,66.84,66.71,66.83,33737.0,62.6691,62.763,62.641,62.7537,33737.0
2022-04-13 15:00:00,66.8,67.12,66.77,67.02,44610.0,62.7255,63.026,62.6973,62.9321,44610.0
2022-04-13 15:30:00,67.04,67.42,67.04,67.39,156895.0,62.9508,63.3077,62.9508,63.2795,156895.0
2022-04-14 09:30:00,67.38,68.13,67.38,67.72,19127.0,63.2701,63.9744,63.2701,63.5894,19127.0
2022-04-14 10:00:00,67.75,67.98,67.5,67.73,17772.0,63.6175,63.8335,63.3828,63.5988,17772.0
2022-04-14 10:30:00,67.77,67.88,67.52,67.6,17951.0,63.6363,63.7396,63.4016,63.4767,17951.0
2022-04-14 11:00:00,67.59,67.82,67.53,67.75,25952.0,63.4673,63.6833,63.411,63.6175,25952.0
2022-04-14 11:30:00,67.74,67.81,67.47,67.5,11321.0,63.6081,63.6739,63.3546,63.3828,11321.0
2022-04-14 12:00:00,67.47,67.5,67.3,67.33,13544.0,63.3546,63.3828,63.195,63.2232,13544.0
2022-04-14 12:30:00,67.29,67.47,67.25,67.47,17476.0,63.1856,63.3546,63.148,63.3546,17476.0
2022-04-14 13:00:00,67.42,67.54,67.34,67.53,14252.0,63.3077,63.4203,63.2325,63.411,14252.0
2022-04-14 13:30:00,67.53,67.75,67.52,67.7,18846.0,63.411,63.6175,63.4016,63.5706,18846.0
2022-04-14 14:00:00,67.74,67.9,67.64,67.73,21648.0,63.6081,63.7584,63.5142,63.5988,21648.0
2022-04-14 14:30:00,67.75,67.77,67.56,67.56,19405.0,63.6175,63.6363,63.4391,63.4391,19405.0
2022-04-14 15:00:00,67.55,67.73,67.5,67.72,29807.0,63.4297,63.5988,63.3828,63.5894,29807.0
2022-04-14 15:30:00,67.7,67.71,67.46,67.55,174247.0,63.5706,63.58,63.3452,63.4297,174247.0
2022-04-18 09:30:00,67.28,68.07,66.94,67.65,19506.0,63.1762,63.918,62.8569,63.5236,19506.0
2022-04-18 10:00:00,67.61,67.67,67.27,67.53,14875.0,63.4861,63.5424,63.1668,63.411,14875.0
2022-04-18 10:30:00,67.53,67.89,67.53,67.84,13764.0,63.411,63.749,63.411,63.702,13764.0
2022-04-18 11:00:00,67.86,68.06,67.85,67.92,28507.0,63.7208,63.9086,63.7114,63.7772,28507.0
2022-04-18 11:30:00,67.9,67.96,67.69,67.85,17969.0,63.7584,63.8147,63.5612,63.7114,17969.0
2022-04-18 12:00:00,67.85,67.85,67.69,67.7,15787.0,63.7114,63.7114,63.5612,63.5706,15787.0
2022-04-18 12:30:00,67.71,68.02,67.7,68.02,17425.0,63.58,63.8711,63.5706,63.8711,17425.0
2022-04-18 13:00:00,68.03,68.24,68.0,68.17,24723.0,63.8805,64.0776,63.8523,64.0119,24723.0
2022-04-18 13:30:00,68.18,68.41,68.16,68.27,25153.0,64.0213,64.2373,64.0025,64.1058,25153.0
2022-04-18 14:00:00,68.29,68.32,68.03,68.1,20957.0,64.1246,64.1528,63.8805,63.9462,20957.0
2022-04-18 14:30:00,68.1,68.18,68.06,68.07,17204.0,63.9462,64.0213,63.9086,63.918,17204.0
2022-04-18 15:00:00,68.08,68.12,67.88,67.9,24182.0,63.9274,63.965,63.7396,63.7584,24182.0
2022-04-18 15:30:00,67.9,67.95,67.67,67.94,112450.0,63.7584,63.8053,63.5424,63.7959,112450.0
2022-04-19 09:30:00,67.93,68.42,67.7,68.33,38226.0,63.7866,64.2467,63.5706,64.1622,38226.0
2022-04-19 10:00:00,68.31,68.61,68.05,68.18,73980.0,64.1434,64.4251,63.8992,64.0213,73980.0
2022-04-19 10:30:00,68.19,68.47,68.04,68.04,55269.0,64.0307,64.2936,63.8898,63.8898,55269.0
2022-04-19 11:00:00,68.06,68.33,67.94,68.2,51281.0,63.9086,64.1622,63.7959,64.0401,51281.0
2022-04-19 11:30:00,68.21,68.36,68.19,68.27,58527.0,64.0495,64.1903,64.0307,64.1058,58527.0
2022-04-19 12:00:00,68.25,68.45,68.17,68.31,28373.0,64.087,64.2748,64.0119,64.1434,28373.0
2022-04-19 12:30:00,68.31,68.5,68.29,68.37,29076.0,64.1434,64.3218,64.1246,64.1997,29076.0
2022-04-19 13:00:00,68.39,68.45,68.25,68.25,19318.0,64.2185,64.2748,64.087,64.087,19318.0
2022-04-19 13:30:00,68.29,68.52,68.27,68.48,29601.0,64.1246,64.3406,64.1058,64.303,29601.0
2022-04-19 14:00:00,68.48,68.55,68.36,68.48,21658.0,64.303,64.3687,64.1903,64.303,21658.0
2022-04-19 14:30:00,68.47,68.55,68.43,68.55,28348.0,64.2936,64.3687,64.2561,64.3687,28348.0
2022-04-19 15:00:00,68.54,68.75,68.5,68.72,74518.0,64.3593,64.5565,64.3218,64.5284,74518.0
2022-04-19 15:30:00,68.71,68.88,68.6,68.72,136770.0,64.519,64.6786,64.4157,64.5284,136770.0
2022-04-20 09:30:00,69.11,69.67,69.1,69.19,27506.0,64.8946,65.4204,64.8852,64.9697,27506.0
2022-04-20 10:00:00,69.18,69.29,68.95,69.27,21914.0,64.9603,65.0636,64.7443,65.0448,21914.0
2022-04-20 10:30:00,69.25,69.56,69.15,69.51,21491.0,65.026,65.3171,64.9321,65.2702,21491.0
2022-04-20 11:00:00,69.49,69.52,69.31,69.41,25111.0,65.2514,65.2796,65.0824,65.1763,25111.0
2022-04-20 11:30:00,69.41,69.56,69.4,69.55,55131.0,65.1763,65.3171,65.1669,65.3077,55131.0
2022-04-20 12:00:00,69.55,69.59,69.28,69.28,21760.0,65.3077,65.3453,65.0542,65.0542,21760.0
2022-04-20 12:30:00,69.27,69.44,69.27,69.4,20817.0,65.0448,65.2045,65.0448,65.1669,20817.0
2022-04-20 13:00:00,69.4,69.43,69.13,69.16,31982.0,65.1669,65.1951,64.9134,64.9415,31982.0
2022-04-20 13:30:00,69.18,69.41,69.18,69.38,15252.0,64.9603,65.1763,64.9603,65.1481,15252.0
2022-04-20 14:00:00,69.38,69.43,69.16,69.2,20356.0,65.1481,65.1951,64.9415,64.9791,20356.0
2022-04-20 14:30:00,69.21,69.23,69.1,69.15,12264.0,64.9885,65.0073,64.8852,64.9321,12264.0
2022-04-20 15:00:00,69.16,69.43,69.16,69.42,22153.0,64.9415,65.1951,64.9415,65.1857,22153.0
2022-04-20 15:30:00,69.43,69.69,69.38,69.63,150477.0,65.1951,65.4392,65.1481,65.3829,150477.0
2022-04-21 09:30:00,70.19,70.85,70.09,70.23,69720.0,65.9087,66.5284,65.8148,65.9463,69720.0
2022-04-21 10:00:00,70.19,70.2,69.98,70.07,17316.0,65.9087,65.9181,65.7115,65.796,17316.0
2022-04-21 10:30:00,70.06,70.09,69.82,69.86,22208.0,65.7866,65.8148,65.5613,65.5988,22208.0
2022-04-21 11:00:00,69.85,69.91,69.62,69.67,12144.0,65.5894,65.6458,65.3735,65.4204,12144.0
2022-04-21 11:30:00,69.68,69.76,69.57,69.61,37964.0,65.4298,65.5049,65.3265,65.3641,37964.0
2022-04-21 12:00:00,69.6,69.65,69.35,69.37,13861.0,65.3547,65.4016,65.1199,65.1387,13861.0
2022-04-21 12:30:00,69.32,69.47,69.3,69.32,16854.0,65.0918,65.2326,65.073,65.0918,16854.0
2022-04-21 13:00:00,69.32,69.36,69.03,69.36,17702.0,65.0918,65.1293,64.8195,65.1293,17702.0
2022-04-21 13:30:00,69.36,69.45,69.21,69.33,35395.0,65.1293,65.2138,64.9885,65.1012,35395.0
2022-04-21 14:00:00,69.34,69.34,69.17,69.17,55236.0,65.1106,65.1106,64.9509,64.9509,55236.0
2022-04-21 14:30:00,69.15,69.21,68.53,68.58,49637.0,64.9321,64.9885,64.35,64.3969,49637.0
2022-04-21 15:00:00,68.57,68.57,68.25,68.49,84417.0,64.3875,64.3875,64.087,64.3124,84417.0
2022-04-21 15:30:00,68.49,68.5,68.05,68.45,147762.0,64.3124,64.3218,63.8992,64.2748,147762.0
2022-04-22 09:30:00,68.0,68.14,67.36,67.82,40436.0,63.8523,63.9837,63.2513,63.6833,40436.0
2022-04-22 10:00:00,67.8,67.98,67.66,67.79,31385.0,63.6645,63.8335,63.533,63.6551,31385.0
2022-04-22 10:30:00,67.75,67.77,67.26,67.37,32692.0,63.6175,63.6363,63.1574,63.2607,32692.0
2022-04-22 11:00:00,67.39,67.62,67.25,67.33,104323.0,63.2795,63.4955,63.148,63.2232,104323.0
2022-04-22 11:30:00,67.34,67.38,66.94,66.99,29757.0,63.2325,63.2701,62.8569,62.9039,29757.0
2022-04-22 12:00:00,66.98,67.25,66.95,67.21,20553.0,62.8945,63.148,62.8663,63.1105,20553.0
2022-04-22 12:30:00,67.2,67.32,67.07,67.09,14895.0,63.1011,63.2138,62.979,62.9978,14895.0
2022-04-22 13:00:00,67.09,67.23,67.0,67.13,20342.0,62.9978,63.1293,62.9133,63.0354,20342.0
2022-04-22 13:30:00,67.14,67.26,66.96,66.99,43578.0,63.0447,63.1574,62.8757,62.9039,43578.0
2022-04-22 14:00:00,66.98,67.18,66.87,67.03,54325.0,62.8945,63.0823,62.7912,62.9415,54325.0
2022-04-22 14:30:00,67.01,67.05,66.75,66.85,39761.0,62.9227,62.9602,62.6785,62.7724,39761.0
2022-04-22 15:00:00,66.85,67.13,66.74,67.1,70495.0,62.7724,63.0354,62.6691,63.0072,70495.0
2022-04-22 15:30:00,67.11,67.24,66.42,66.46,187926.0,63.0166,63.1386,62.3687,62.4062,187926.0
2022-04-25 09:30:00,65.76,66.34,64.68,64.87,119567.0,61.7489,62.2935,60.7348,60.9132,119567.0
2022-04-25 10:00:00,64.87,65.4,64.74,65.18,109601.0,60.9132,61.4109,60.7911,61.2043,109601.0
2022-04-25 10:30:00,65.17,65.31,64.81,64.83,77049.0,61.1949,61.3264,60.8569,60.8756,77049.0
2022-04-25 11:00:00,64.84,65.27,64.84,65.09,61928.0,60.885,61.2888,60.885,61.1198,61928.0
2022-04-25 11:30:00,65.09,65.24,64.81,65.06,50536.0,61.1198,61.2606,60.8569,61.0916,50536.0
2022-04-25 12:00:00,65.06,65.5,65.0,65.25,40801.0,61.0916,61.5048,61.0353,61.27,40801.0
2022-04-25 12:30:00,65.23,65.37,65.21,65.27,28102.0,61.2512,61.3827,61.2325,61.2888,28102.0
2022-04-25 13:00:00,65.32,65.53,65.17,65.35,40175.0,61.3358,61.5329,61.1949,61.3639,40175.0
2022-04-25 13:30:00,65.38,65.42,65.18,65.21,32248.0,61.3921,61.4297,61.2043,61.2325,32248.0
2022-04-25 14:00:00,65.22,65.75,65.16,65.75,41307.0,61.2419,61.7395,61.1855,61.7395,41307.0
2022-04-25 14:30:00,65.77,65.94,65.68,65.79,30708.0,61.7583,61.9179,61.6738,61.7771,30708.0
2022-04-25 15:00:00,65.79,66.26,65.6,66.26,31059.0,61.7771,62.2184,61.5987,62.2184,31059.0
2022-04-25 15:30:00,66.24,66.41,66.1,66.35,140791.0,62.1996,62.3593,62.0682,62.3029,140791.0
2022-04-26 09:30:00,65.38,65.75,65.04,65.71,31865.0,61.3921,61.7395,61.0728,61.702,31865.0
2022-04-26 10:00:00,65.7,65.89,65.34,65.61,64516.0,61.6926,61.871,61.3545,61.6081,64516.0
2022-04-26 10:30:00,65.7,65.8,65.32,65.43,31781.0,61.6926,61.7865,61.3358,61.439,31781.0
2022-04-26 11:00:00,65.4,65.41,65.0,65.17,32404.0,61.4109,61.4203,61.0353,61.1949,32404.0
2022-04-26 11:30:00,65.18,65.3,65.01,65.01,30366.0,61.2043,61.317,61.0447,61.0447,30366.0
2022-04-26 12:00:00,64.97,65.35,64.89,65.31,58256.0,61.0071,61.3639,60.932,61.3264,58256.0
2022-04-26 12:30:00,65.31,65.34,65.02,65.28,22650.0,61.3264,61.3545,61.0541,61.2982,22650.0
2022-04-26 13:00:00,65.29,65.29,64.86,64.86,27463.0,61.3076,61.3076,60.9038,60.9038,27463.0
2022-04-26 13:30:00,64.84,65.15,64.82,64.95,21747.0,60.885,61.1761,60.8663,60.9883,21747.0
2022-04-26 14:00:00,64.98,65.28,64.9,65.24,29730.0,61.0165,61.2982,60.9414,61.2606,29730.0
2022-04-26 14:30:00,65.22,65.26,64.95,65.13,39403.0,61.2419,61.2794,60.9883,61.1573,39403.0
2022-04-26 15:00:00,65.16,65.19,64.87,64.91,57053.0,61.1855,61.2137,60.9132,60.9508,57053.0
2022-04-26 15:30:00,64.9,65.05,64.54,64.55,243708.0,60.9414,61.0822,60.6033,60.6127,243708.0
2022-04-27 09:30:00,64.42,65.32,64.2,64.9,53281.0,60.4907,61.3358,60.2841,60.9414,53281.0
2022-04-27 10:00:00,64.93,65.02,64.15,64.16,42841.0,60.9695,61.0541,60.2371,60.2465,42841.0
2022-04-27 10:30:00,64.13,64.55,63.97,64.45,35589.0,60.2183,60.6127,60.0681,60.5188,35589.0
2022-04-27 11:00:00,64.43,64.81,64.37,64.72,28812.0,60.5,60.8569,60.4437,60.7724,28812.0
2022-04-27 11:30:00,64.75,65.15,64.72,65.11,45536.0,60.8005,61.1761,60.7724,61.1386,45536.0
2022-04-27 12:00:00,65.1,65.29,65.08,65.26,26833.0,61.1292,61.3076,61.1104,61.2794,26833.0
2022-04-27 12:30:00,65.31,65.39,65.11,65.21,32403.0,61.3264,61.4015,61.1386,61.2325,32403.0
2022-04-27 13:00:00,65.24,65.37,64.7,64.91,25975.0,61.2606,61.3827,60.7536,60.9508,25975.0
2022-04-27 13:30:00,64.94,65.08,64.84,64.97,17750.0,60.9789,61.1104,60.885,61.0071,17750.0
2022-04-27 14:00:00,64.97,64.99,64.74,64.74,40492.0,61.0071,61.0259,60.7911,60.7911,40492.0
2022-04-27 14:30:00,64.74,65.05,64.52,64.55,57153.0,60.7911,61.0822,60.5846,60.6127,57153.0
2022-04-27 15:00:00,64.53,64.64,64.37,64.56,67356.0,60.5939,60.6972,60.4437,60.6221,67356.0
2022-04-27 15:30:00,64.55,64.62,64.2,64.39,176041.0,60.6127,60.6785,60.2841,60.4625,176041.0
2022-04-28 09:30:00,65.25,65.25,64.59,64.59,24203.0,61.27,61.27,60.6503,60.6503,24203.0
2022-04-28 10:00:00,64.66,64.66,63.94,64.2,47061.0,60.716,60.716,60.0399,60.2841,47061.0
2022-04-28 10:30:00,64.25,64.39,64.1,64.35,27535.0,60.331,60.4625,60.1902,60.4249,27535.0
2022-04-28 11:00:00,64.36,64.39,64.16,64.26,21111.0,60.4343,60.4625,60.2465,60.3404,21111.0
2022-04-28 11:30:00,64.25,64.35,64.08,64.28,43632.0,60.331,60.4249,60.1714,60.3592,43632.0
2022-04-28 12:00:00,64.31,64.67,64.19,64.65,17501.0,60.3874,60.7254,60.2747,60.7066,17501.0
2022-04-28 12:30:00,64.68,65.17,64.67,65.16,19948.0,60.7348,61.1949,60.7254,61.1855,19948.0
2022-04-28 13:00:00,65.16,65.34,65.07,65.3,19833.0,61.1855,61.3545,61.101,61.317,19833.0
2022-04-28 13:30:00,65.24,65.24,65.05,65.11,14563.0,61.2606,61.2606,61.0822,61.1386,14563.0
2022-04-28 14:00:00,65.11,65.21,65.0,65.12,24012.0,61.1386,61.2325,61.0353,61.148,24012.0
2022-04-28 14:30:00,65.12,65.37,65.09,65.26,19911.0,61.148,61.3827,61.1198,61.2794,19911.0
2022-04-28 15:00:00,65.27,65.46,65.26,65.36,35192.0,61.2888,61.4672,61.2794,61.3733,35192.0
2022-04-28 15:30:00,65.35,65.36,65.09,65.18,101957.0,61.3639,61.3733,61.1198,61.2043,101957.0
2022-04-29 09:30:00,64.88,65.37,64.76,65.17,26218.0,60.9226,61.3827,60.8099,61.1949,26218.0
2022-04-29 10:00:00,65.15,65.29,64.52,64.52,44781.0,61.1761,61.3076,60.5846,60.5846,44781.0
2022-04-29 10:30:00,64.53,64.55,64.38,64.53,115628.0,60.5939,60.6127,60.4531,60.5939,115628.0
2022-04-29 11:00:00,64.52,64.68,64.44,64.59,101808.0,60.5846,60.7348,60.5094,60.6503,101808.0
2022-04-29 11:30:00,64.6,64.69,64.51,64.55,97394.0,60.6597,60.7442,60.5752,60.6127,97394.0
2022-04-29 12:00:00,64.54,64.55,64.13,64.15,76806.0,60.6033,60.6127,60.2183,60.2371,76806.0
2022-04-29 12:30:00,64.14,64.18,63.82,63.93,18123.0,60.2277,60.2653,59.9272,60.0305,18123.0
2022-04-29 13:00:00,63.95,64.06,63.83,63.98,18768.0,60.0493,60.1526,59.9366,60.0775,18768.0
2022-04-29 13:30:00,64.0,64.2,63.83,63.85,14473.0,60.0963,60.2841,59.9366,59.9554,14473.0
2022-04-29 14:00:00,63.86,63.86,63.71,63.74,16574.0,59.9648,59.9648,59.824,59.8521,16574.0
2022-04-29 14:30:00,63.74,63.85,63.45,63.55,88527.0,59.8521,59.9554,59.5798,59.6737,88527.0
2022-04-29 15:00:00,63.54,63.66,63.4,63.54,68976.0,59.6643,59.777,59.5329,59.6643,68976.0
2022-04-29 15:30:00,63.53,63.62,62.97,63.19,236356.0,59.6549,59.7394,59.1291,59.3357,236356.0
2022-05-02 09:30:00,63.43,64.12,63.26,63.84,75555.0,59.561,60.209,59.4014,59.946,75555.0
2022-05-02 10:00:00,63.83,64.03,63.41,63.85,47897.0,59.9366,60.1244,59.5423,59.9554,47897.0
2022-05-02 10:30:00,63.87,64.01,63.5,63.5,35260.0,59.9742,60.1057,59.6268,59.6268,35260.0
2022-05-02 11:00:00,63.51,63.52,63.25,63.25,42900.0,59.6362,59.6455,59.392,59.392,42900.0
2022-05-02 11:30:00,63.25,63.54,63.2,63.54,48037.0,59.392,59.6643,59.3451,59.6643,48037.0
2022-05-02 12:00:00,63.5,63.65,63.24,63.5,43778.0,59.6268,59.7676,59.3826,59.6268,43778.0
2022-05-02 12:30:00,63.53,63.56,63.09,63.11,19494.0,59.6549,59.6831,59.2418,59.2606,19494.0
2022-05-02 13:00:00,63.14,63.27,62.96,63.08,57390.0,59.2887,59.4108,59.1197,59.2324,57390.0
2022-05-02 13:30:00,63.06,63.33,62.67,62.81,153871.0,59.2136,59.4671,58.8474,58.9789,153871.0
2022-05-02 14:00:00,62.79,62.97,62.45,62.6,31178.0,58.9601,59.1291,58.6408,58.7817,31178.0
2022-05-02 14:30:00,62.61,62.68,62.39,62.51,44932.0,58.7911,58.8568,58.5845,58.6972,44932.0
2022-05-02 15:00:00,62.51,63.2,62.45,63.07,101287.0,58.6972,59.3451,58.6408,59.223,101287.0
2022-05-02 15:30:00,63.11,63.32,62.9,63.29,316317.0,59.2606,59.4577,59.0634,59.4296,316317.0
2022-05-03 09:30:00,63.32,63.75,63.03,63.73,45845.0,59.4577,59.8615,59.1854,59.8427,45845.0
2022-05-03 10:00:00,63.77,63.9,63.34,63.78,25447.0,59.8803,60.0024,59.4765,59.8897,25447.0
2022-05-03 10:30:00,63.79,63.97,63.69,63.89,20722.0,59.8991,60.0681,59.8052,59.993,20722.0
2022-05-03 11:00:00,63.88,64.31,63.76,64.19,39453.0,59.9836,60.3874,59.8709,60.2747,39453.0
2022-05-03 11:30:00,64.21,64.84,64.21,64.33,149079.0,60.2935,60.885,60.2935,60.4061,149079.0
2022-05-03 12:00:00,64.37,64.46,63.93,64.0,75559.0,60.4437,60.5282,60.0305,60.0963,75559.0
2022-05-03 12:30:00,63.98,64.02,63.8,63.85,54132.0,60.0775,60.1151,59.9085,59.9554,54132.0
2022-05-03 13:00:00,63.86,64.06,63.86,63.97,50237.0,59.9648,60.1526,59.9648,60.0681,50237.0
2022-05-03 13:30:00,63.97,64.08,63.83,63.87,42283.0,60.0681,60.1714,59.9366,59.9742,42283.0
2022-05-03 14:00:00,63.85,63.87,63.37,63.44,66232.0,59.9554,59.9742,59.5047,59.5704,66232.0
2022-05-03 14:30:00,63.44,63.76,63.4,63.72,115473.0,59.5704,59.8709,59.5329,59.8333,115473.0
2022-05-03 15:00:00,63.73,63.89,63.58,63.78,102237.0,59.8427,59.993,59.7019,59.8897,102237.0
2022-05-03 15:30:00,63.78,63.89,63.47,63.57,258228.0,59.8897,59.993,59.5986,59.6925,258228.0
2022-05-04 09:30:00,65.34,66.11,64.55,64.81,48685.0,61.3545,62.0776,60.6127,60.8569,48685.0
2022-05-04 10:00:00,64.8,64.84,64.25,64.75,70534.0,60.8475,60.885,60.331,60.8005,70534.0
2022-05-04 10:30:00,64.75,65.44,64.69,65.29,109069.0,60.8005,61.4484,60.7442,61.3076,109069.0
2022-05-04 11:00:00,65.25,65.94,65.25,65.69,76528.0,61.27,61.9179,61.27,61.6832,76528.0
2022-05-04 11:30:00,65.69,65.99,65.57,65.89,136017.0,61.6832,61.9649,61.5705,61.871,136017.0
2022-05-04 12:00:00,65.92,66.4,65.87,66.23,119019.0,61.8992,62.3499,61.8522,62.1902,119019.0
2022-05-04 12:30:00,66.23,66.52,66.19,66.51,80450.0,62.1902,62.4626,62.1527,62.4532,80450.0
2022-05-04 13:00:00,66.51,66.61,66.21,66.31,69896.0,62.4532,62.5471,62.1715,62.2654,69896.0
2022-05-04 13:30:00,66.31,66.32,65.54,66.26,55573.0,62.2654,62.2748,61.5423,62.2184,55573.0
2022-05-04 14:00:00,66.34,66.63,65.69,66.18,124222.0,62.2935,62.5659,61.6832,62.1433,124222.0
2022-05-04 14:30:00,66.17,67.02,65.7,66.94,102738.0,62.1339,62.9321,61.6926,62.8569,102738.0
2022-05-04 15:00:00,66.93,67.16,66.81,67.15,142277.0,62.8476,63.0635,62.7349,63.0541,142277.0
2022-05-04 15:30:00,67.16,67.52,66.89,67.4,488492.0,63.0635,63.4016,62.81,63.2889,488492.0
2022-05-05 09:30:00,65.62,66.31,65.37,65.66,69226.0,61.6175,62.2654,61.3827,61.655,69226.0
2022-05-05 10:00:00,65.63,65.72,64.84,64.95,85401.0,61.6268,61.7114,60.885,60.9883,85401.0
2022-05-05 10:30:00,64.93,65.32,64.81,64.98,138596.0,60.9695,61.3358,60.8569,61.0165,138596.0
2022-05-05 11:00:00,64.96,65.05,64.25,64.28,91325.0,60.9977,61.0822,60.331,60.3592,91325.0
2022-05-05 11:30:00,64.27,64.53,63.8,63.86,45761.0,60.3498,60.5939,59.9085,59.9648,45761.0
2022-05-05 12:00:00,63.85,64.39,63.68,64.34,111550.0,59.9554,60.4625,59.7958,60.4155,111550.0
2022-05-05 12:30:00,64.28,64.39,63.94,64.25,70818.0,60.3592,60.4625,60.0399,60.331,70818.0
2022-05-05 13:00:00,64.3,64.73,64.3,64.6,37050.0,60.378,60.7817,60.378,60.6597,37050.0
2022-05-05 13:30:00,64.58,64.9,64.47,64.64,47058.0,60.6409,60.9414,60.5376,60.6972,47058.0
2022-05-05 14:00:00,64.62,64.73,63.96,64.29,164672.0,60.6785,60.7817,60.0587,60.3686,164672.0
2022-05-05 14:30:00,64.3,64.48,64.13,64.4,63669.0,60.378,60.547,60.2183,60.4719,63669.0
2022-05-05 15:00:00,64.38,64.42,63.85,63.89,108788.0,60.4531,60.4907,59.9554,59.993,108788.0
2022-05-05 15:30:00,63.88,64.11,63.63,64.02,263748.0,59.9836,60.1996,59.7488,60.1151,263748.0
2022-05-06 09:30:00,63.78,63.98,62.74,62.99,64844.0,59.8897,60.0775,58.9131,59.1479,64844.0
2022-05-06 10:00:00,62.96,63.54,62.86,63.33,70962.0,59.1197,59.6643,59.0258,59.4671,70962.0
2022-05-06 10:30:00,63.26,63.59,62.89,63.49,39153.0,59.4014,59.7113,59.054,59.6174,39153.0
2022-05-06 11:00:00,63.52,63.65,63.35,63.53,31783.0,59.6455,59.7676,59.4859,59.6549,31783.0
2022-05-06 11:30:00,63.57,63.57,62.93,62.95,47498.0,59.6925,59.6925,59.0915,59.1103,47498.0
2022-05-06 12:00:00,62.94,63.4,62.74,63.4,35707.0,59.1009,59.5329,58.9131,59.5329,35707.0
2022-05-06 12:30:00,63.36,64.02,63.3,64.0,37226.0,59.4953,60.1151,59.439,60.0963,37226.0
2022-05-06 13:00:00,63.97,64.07,63.54,63.84,29268.0,60.0681,60.162,59.6643,59.946,29268.0
2022-05-06 13:30:00,63.93,63.99,63.75,63.78,39929.0,60.0305,60.0869,59.8615,59.8897,39929.0
2022-05-06 14:00:00,63.75,63.91,63.46,63.47,43712.0,59.8615,60.0118,59.5892,59.5986,43712.0
2022-05-06 14:30:00,63.49,63.88,63.43,63.65,48163.0,59.6174,59.9836,59.561,59.7676,48163.0
2022-05-06 15:00:00,63.68,63.68,63.33,63.51,40197.0,59.7958,59.7958,59.4671,59.6362,40197.0
2022-05-06 15:30:00,63.54,64.12,63.54,63.92,151680.0,59.6643,60.209,59.6643,60.0211,151680.0
2022-05-09 09:30:00,62.9,64.02,62.9,63.93,35666.0,59.0634,60.1151,59.0634,60.0305,35666.0
2022-05-09 10:00:00,63.88,64.19,63.26,63.36,20797.0,59.9836,60.2747,59.4014,59.4953,20797.0
2022-05-09 10:30:00,63.34,63.45,63.06,63.15,21426.0,59.4765,59.5798,59.2136,59.2981,21426.0
2022-05-09 11:00:00,63.09,63.29,62.75,62.79,27264.0,59.2418,59.4296,58.9225,58.9601,27264.0
2022-05-09 11:30:00,62.78,63.17,62.57,63.15,36283.0,58.9507,59.3169,58.7535,59.2981,36283.0
2022-05-09 12:00:00,63.15,63.73,62.99,63.59,35809.0,59.2981,59.8427,59.1479,59.7113,35809.0
2022-05-09 12:30:00,63.57,63.66,63.14,63.19,34298.0,59.6925,59.777,59.2887,59.3357,34298.0
2022-05-09 13:00:00,63.21,63.26,63.06,63.26,34647.0,59.3545,59.4014,59.2136,59.4014,34647.0
2022-05-09 13:30:00,63.28,63.33,62.83,63.15,35669.0,59.4202,59.4671,58.9976,59.2981,35669.0
2022-05-09 14:00:00,63.16,63.34,63.03,63.1,38852.0,59.3075,59.4765,59.1854,59.2512,38852.0
2022-05-09 14:30:00,63.09,63.56,62.93,63.5,102252.0,59.2418,59.6831,59.0915,59.6268,102252.0
2022-05-09 15:00:00,63.54,63.82,63.25,63.31,61917.0,59.6643,59.9272,59.392,59.4484,61917.0
2022-05-09 15:30:00,63.29,63.39,62.99,63.2,220882.0,59.4296,59.5235,59.1479,59.3451,220882.0
2022-05-10 09:30:00,63.93,64.39,63.6,64.05,43955.0,60.0305,60.4625,59.7207,60.1432,43955.0
2022-05-10 10:00:00,64.11,64.13,63.14,63.2,33738.0,60.1996,60.2183,59.2887,59.3451,33738.0
2022-05-10 10:30:00,63.2,63.2,62.56,62.57,39953.0,59.3451,59.3451,58.7441,58.7535,39953.0
2022-05-10 11:00:00,62.56,62.64,62.2,62.39,33887.0,58.7441,58.8192,58.4061,58.5845,33887.0
2022-05-10 11:30:00,62.38,62.55,62.14,62.45,46373.0,58.5751,58.7347,58.3497,58.6408,46373.0
2022-05-10 12:00:00,62.44,62.7,62.33,62.37,27255.0,58.6314,58.8756,58.5281,58.5657,27255.0
2022-05-10 12:30:00,62.41,62.53,62.12,62.47,45654.0,58.6033,58.7159,58.3309,58.6596,45654.0
2022-05-10 13:00:00,62.47,62.67,62.29,62.67,34878.0,58.6596,58.8474,58.4906,58.8474,34878.0
2022-05-10 13:30:00,62.69,63.34,62.69,63.33,28847.0,58.8662,59.4765,58.8662,59.4671,28847.0
2022-05-10 14:00:00,63.31,63.32,62.77,62.84,30657.0,59.4484,59.4577,58.9413,59.007,30657.0
2022-05-10 14:30:00,62.85,63.06,62.73,62.96,21566.0,59.0164,59.2136,58.9037,59.1197,21566.0
2022-05-10 15:00:00,62.95,63.14,62.63,62.71,50561.0,59.1103,59.2887,58.8098,58.885,50561.0
2022-05-10 15:30:00,62.71,62.95,62.6,62.86,192768.0,58.885,59.1103,58.7817,59.0258,192768.0
2022-05-11 09:30:00,62.67,63.66,62.67,63.46,32669.0,58.8474,59.777,58.8474,59.5892,32669.0
2022-05-11 10:00:00,63.48,63.85,63.28,63.8,26475.0,59.608,59.9554,59.4202,59.9085,26475.0
2022-05-11 10:30:00,63.81,63.85,63.4,63.59,32369.0,59.9179,59.9554,59.5329,59.7113,32369.0
2022-05-11 11:00:00,63.56,63.61,63.18,63.6,17717.0,59.6831,59.7301,59.3263,59.7207,17717.0
2022-05-11 11:30:00,63.52,63.72,63.39,63.46,18440.0,59.6455,59.8333,59.5235,59.5892,18440.0
2022-05-11 12:00:00,63.41,63.43,62.87,62.87,17908.0,59.5423,59.561,59.0352,59.0352,17908.0
2022-05-11 12:30:00,62.88,62.98,62.47,62.49,17845.0,59.0446,59.1385,58.6596,58.6784,17845.0
2022-05-11 13:00:00,62.48,62.5,62.15,62.19,50684.0,58.669,58.6878,58.3591,58.3967,50684.0
2022-05-11 13:30:00,62.16,62.28,61.93,62.02,60323.0,58.3685,58.4812,58.1525,58.237,60323.0
2022-05-11 14:00:00,62.03,62.79,62.03,62.57,41611.0,58.2464,58.9601,58.2464,58.7535,41611.0
2022-05-11 14:30:00,62.57,62.86,62.43,62.54,37068.0,58.7535,59.0258,58.622,58.7253,37068.0
2022-05-11 15:00:00,62.5,62.59,62.3,62.42,54154.0,58.6878,58.7723,58.5,58.6126,54154.0
2022-05-11 15:30:00,62.4,62.47,61.92,62.08,225322.0,58.5939,58.6596,58.1431,58.2934,225322.0
2022-05-12 09:30:00,61.35,61.95,60.98,61.21,80122.0,57.6079,58.1713,57.2605,57.4764,80122.0
2022-05-12 10:00:00,61.25,62.11,61.19,61.62,91330.0,57.514,58.3216,57.4577,57.8614,91330.0
2022-05-12 10:30:00,61.63,61.8,61.47,61.76,32438.0,57.8708,58.0305,57.7206,57.9929,32438.0
2022-05-12 11:00:00,61.74,62.12,61.55,61.69,44721.0,57.9741,58.3309,57.7957,57.9272,44721.0
2022-05-12 11:30:00,61.68,61.74,61.02,61.03,61238.0,57.9178,57.9741,57.298,57.3074,61238.0
2022-05-12 12:00:00,61.04,61.46,60.85,61.41,35638.0,57.3168,57.7112,57.1384,57.6642,35638.0
2022-05-12 12:30:00,61.43,61.75,61.26,61.6,89609.0,57.683,57.9835,57.5234,57.8427,89609.0
2022-05-12 13:00:00,61.64,61.76,61.17,61.19,166124.0,57.8802,57.9929,57.4389,57.4577,166124.0
2022-05-12 13:30:00,61.2,61.24,60.83,60.93,45615.0,57.4671,57.5046,57.1196,57.2135,45615.0
2022-05-12 14:00:00,60.95,61.0,60.59,60.72,52982.0,57.2323,57.2793,56.8943,57.0163,52982.0
2022-05-12 14:30:00,60.7,60.75,60.26,60.5,67093.0,56.9976,57.0445,56.5844,56.8098,67093.0
2022-05-12 15:00:00,60.49,61.11,60.44,60.82,54296.0,56.8004,57.3825,56.7534,57.1102,54296.0
2022-05-12 15:30:00,60.85,61.31,60.85,61.28,166622.0,57.1384,57.5703,57.1384,57.5422,166622.0
2022-05-13 09:30:00,61.9,62.79,61.62,62.26,34228.0,58.1244,58.9601,57.8614,58.4624,34228.0
2022-05-13 10:00:00,62.31,62.55,62.24,62.52,32267.0,58.5094,58.7347,58.4436,58.7065,32267.0
2022-05-13 10:30:00,62.5,62.61,62.03,62.35,28178.0,58.6878,58.7911,58.2464,58.5469,28178.0
2022-05-13 11:00:00,62.34,62.6,62.2,62.53,19633.0,58.5375,58.7817,58.4061,58.7159,19633.0
2022-05-13 11:30:00,62.55,62.72,62.42,62.7,23486.0,58.7347,58.8943,58.6126,58.8756,23486.0
2022-05-13 12:00:00,62.71,63.06,62.71,62.92,24305.0,58.885,59.2136,58.885,59.0821,24305.0
2022-05-13 12:30:00,62.94,62.98,62.53,62.71,33700.0,59.1009,59.1385,58.7159,58.885,33700.0
2022-05-13 13:00:00,62.74,62.86,62.6,62.69,16576.0,58.9131,59.0258,58.7817,58.8662,16576.0
2022-05-13 13:30:00,62.71,62.77,62.26,62.29,15592.0,58.885,58.9413,58.4624,58.4906,15592.0
2022-05-13 14:00:00,62.22,62.24,61.99,62.04,33746.0,58.4248,58.4436,58.2089,58.2558,33746.0
2022-05-13 14:30:00,62.07,62.49,62.07,62.39,15726.0,58.284,58.6784,58.284,58.5845,15726.0
2022-05-13 15:00:00,62.42,62.5,62.38,62.5,38938.0,58.6126,58.6878,58.5751,58.6878,38938.0
2022-05-13 15:30:00,62.5,62.65,62.17,62.62,168319.0,58.6878,58.8286,58.3779,58.8004,168319.0
2022-05-16 09:30:00,62.35,63.11,61.88,62.13,41950.0,58.5469,59.2606,58.1056,58.3403,41950.0
2022-05-16 10:00:00,62.04,62.65,61.9,62.65,16066.0,58.2558,58.8286,58.1244,58.8286,16066.0
2022-05-16 10:30:00,62.57,62.61,61.96,61.99,27458.0,58.7535,58.7911,58.1807,58.2089,27458.0
2022-05-16 11:00:00,61.97,62.21,61.79,62.09,24823.0,58.1901,58.4155,58.0211,58.3028,24823.0
2022-05-16 11:30:00,62.07,62.52,61.82,62.45,23787.0,58.284,58.7065,58.0492,58.6408,23787.0
2022-05-16 12:00:00,62.46,62.53,62.19,62.31,11021.0,58.6502,58.7159,58.3967,58.5094,11021.0
2022-05-16 12:30:00,62.26,62.42,62.17,62.25,11554.0,58.4624,58.6126,58.3779,58.453,11554.0
2022-05-16 13:00:00,62.25,62.69,62.23,62.67,19036.0,58.453,58.8662,58.4342,58.8474,19036.0
2022-05-16 13:30:00,62.76,62.78,62.6,62.68,16960.0,58.9319,58.9507,58.7817,58.8568,16960.0
2022-05-16 14:00:00,62.65,62.87,62.59,62.87,29016.0,58.8286,59.0352,58.7723,59.0352,29016.0
2022-05-16 14:30:00,62.88,62.94,62.74,62.89,45516.0,59.0446,59.1009,58.9131,59.054,45516.0
2022-05-16 15:00:00,62.91,62.95,62.6,62.64,43159.0,59.0728,59.1103,58.7817,58.8192,43159.0
2022-05-16 15:30:00,62.63,62.67,62.21,62.31,111635.0,58.8098,58.8474,58.4155,58.5094,111635.0
2022-05-17 09:30:00,63.43,63.89,63.42,63.61,29766.0,59.561,59.993,59.5516,59.7301,29766.0
2022-05-17 10:00:00,63.52,63.75,63.43,63.53,19634.0,59.6455,59.8615,59.561,59.6549,19634.0
2022-05-17 10:30:00,64.01,64.77,62.75,63.13,202238.0,60.1057,60.8193,58.9225,59.2793,202238.0
2022-05-17 11:00:00,63.13,63.91,62.85,63.57,173617.0,59.2793,60.0118,59.0164,59.6925,173617.0
2022-05-17 11:30:00,63.57,64.3,63.56,64.27,140328.0,59.6925,60.378,59.6831,60.3498,140328.0
2022-05-17 12:00:00,64.3,64.51,64.23,64.43,134267.0,60.378,60.5752,60.3122,60.5,134267.0
2022-05-17 12:30:00,64.43,64.77,64.37,64.75,74797.0,60.5,60.8193,60.4437,60.8005,74797.0
2022-05-17 13:00:00,64.75,65.0,64.54,64.6,120721.0,60.8005,61.0353,60.6033,60.6597,120721.0
2022-05-17 13:30:00,64.6,65.03,64.6,64.89,71334.0,60.6597,61.0634,60.6597,60.932,71334.0
2022-05-17 14:00:00,64.89,65.07,64.64,64.95,87655.0,60.932,61.101,60.6972,60.9883,87655.0
2022-05-17 14:30:00,64.95,65.55,64.9,65.39,128219.0,60.9883,61.5517,60.9414,61.4015,128219.0
2022-05-17 15:00:00,65.39,65.52,65.15,65.24,152017.0,61.4015,61.5236,61.1761,61.2606,152017.0
2022-05-17 15:30:00,65.26,65.37,65.06,65.33,394806.0,61.2794,61.3827,61.0916,61.3451,394806.0
2022-05-18 09:30:00,64.61,65.2,64.26,65.15,57165.0,60.6691,61.2231,60.3404,61.1761,57165.0
2022-05-18 10:00:00,65.2,65.24,64.86,65.09,41905.0,61.2231,61.2606,60.9038,61.1198,41905.0
2022-05-18 10:30:00,65.12,65.65,65.03,65.6,95464.0,61.148,61.6456,61.0634,61.5987,95464.0
2022-05-18 11:00:00,65.59,65.59,65.33,65.4,62362.0,61.5893,61.5893,61.3451,61.4109,62362.0
2022-05-18 11:30:00,65.41,65.62,65.16,65.26,60828.0,61.4203,61.6175,61.1855,61.2794,60828.0
2022-05-18 12:00:00,65.26,65.26,64.57,64.67,33261.0,61.2794,61.2794,60.6315,60.7254,33261.0
2022-05-18 12:30:00,64.67,65.31,64.59,65.24,38487.0,60.7254,61.3264,60.6503,61.2606,38487.0
2022-05-18 13:00:00,65.21,65.23,64.94,65.09,37271.0,61.2325,61.2512,60.9789,61.1198,37271.0
2022-05-18 13:30:00,65.08,65.29,65.04,65.16,50411.0,61.1104,61.3076,61.0728,61.1855,50411.0
2022-05-18 14:00:00,65.16,65.55,65.11,65.53,42206.0,61.1855,61.5517,61.1386,61.5329,42206.0
2022-05-18 14:30:00,65.53,65.54,65.19,65.31,46973.0,61.5329,61.5423,61.2137,61.3264,46973.0
2022-05-18 15:00:00,65.32,65.48,65.08,65.1,81776.0,61.3358,61.486,61.1104,61.1292,81776.0
2022-05-18 15:30:00,65.1,65.4,64.8,64.94,252572.0,61.1292,61.4109,60.8475,60.9789,252572.0
2022-05-19 09:30:00,64.0,65.31,64.0,64.39,52267.0,60.0963,61.3264,60.0963,60.4625,52267.0
2022-05-19 10:00:00,64.49,64.93,64.24,64.25,44749.0,60.5564,60.9695,60.3216,60.331,44749.0
2022-05-19 10:30:00,64.24,64.35,63.77,63.84,29732.0,60.3216,60.4249,59.8803,59.946,29732.0
2022-05-19 11:00:00,63.84,63.93,63.52,63.71,47379.0,59.946,60.0305,59.6455,59.824,47379.0
2022-05-19 11:30:00,63.75,64.38,63.73,64.02,85549.0,59.8615,60.4531,59.8427,60.1151,85549.0
2022-05-19 12:00:00,63.93,64.09,63.68,63.85,41048.0,60.0305,60.1808,59.7958,59.9554,41048.0
2022-05-19 12:30:00,63.86,63.86,63.49,63.53,59935.0,59.9648,59.9648,59.6174,59.6549,59935.0
2022-05-19 13:00:00,63.56,63.73,63.25,63.53,83614.0,59.6831,59.8427,59.392,59.6549,83614.0
2022-05-19 13:30:00,63.55,63.98,63.31,63.89,40439.0,59.6737,60.0775,59.4484,59.993,40439.0
2022-05-19 14:00:00,63.84,63.85,63.38,63.48,45631.0,59.946,59.9554,59.5141,59.608,45631.0
2022-05-19 14:30:00,63.47,63.94,63.39,63.83,50031.0,59.5986,60.0399,59.5235,59.9366,50031.0
2022-05-19 15:00:00,63.86,64.12,63.52,63.52,86490.0,59.9648,60.209,59.6455,59.6455,86490.0
2022-05-19 15:30:00,63.51,63.75,63.42,63.58,215901.0,59.6362,59.8615,59.5516,59.7019,215901.0
2022-05-20 09:30:00,63.87,64.45,63.57,63.76,26396.0,59.9742,60.5188,59.6925,59.8709,26396.0
2022-05-20 10:00:00,63.74,63.85,63.47,63.6,15249.0,59.8521,59.9554,59.5986,59.7207,15249.0
2022-05-20 10:30:00,63.53,63.69,63.14,63.15,16987.0,59.6549,59.8052,59.2887,59.2981,16987.0
2022-05-20 11:00:00,63.1,63.16,62.8,62.99,24556.0,59.2512,59.3075,58.9695,59.1479,24556.0
2022-05-20 11:30:00,62.97,63.05,62.66,62.75,21898.0,59.1291,59.2042,58.838,58.9225,21898.0
2022-05-20 12:00:00,62.72,62.85,62.48,62.58,49343.0,58.8943,59.0164,58.669,58.7629,49343.0
2022-05-20 12:30:00,62.56,62.74,62.38,62.74,51162.0,58.7441,58.9131,58.5751,58.9131,51162.0
2022-05-20 13:00:00,62.74,62.78,62.03,62.11,57768.0,58.9131,58.9507,58.2464,58.3216,57768.0
2022-05-20 13:30:00,62.11,62.55,62.11,62.26,61128.0,58.3216,58.7347,58.3216,58.4624,61128.0
2022-05-20 14:00:00,62.26,62.28,61.95,62.07,42225.0,58.4624,58.4812,58.1713,58.284,42225.0
2022-05-20 14:30:00,62.06,62.26,61.92,62.08,40274.0,58.2746,58.4624,58.1431,58.2934,40274.0
2022-05-20 15:00:00,62.07,62.25,61.92,62.25,52289.0,58.284,58.453,58.1431,58.453,52289.0
2022-05-20 15:30:00,62.23,63.08,62.17,62.97,251427.0,58.4342,59.2324,58.3779,59.1291,251427.0
2022-05-23 09:30:00,64.17,64.47,63.89,64.3,47122.0,60.2559,60.5376,59.993,60.378,47122.0
2022-05-23 10:00:00,64.31,65.0,64.22,64.97,69748.0,60.3874,61.0353,60.3029,61.0071,69748.0
2022-05-23 10:30:00,64.97,65.0,64.63,64.84,72044.0,61.0071,61.0353,60.6878,60.885,72044.0
2022-05-23 11:00:00,64.82,65.14,64.82,65.04,90779.0,60.8663,61.1667,60.8663,61.0728,90779.0
2022-05-23 11:30:00,65.03,65.25,64.99,65.13,75543.0,61.0634,61.27,61.0259,61.1573,75543.0
2022-05-23 12:00:00,65.09,65.17,64.79,64.85,41428.0,61.1198,61.1949,60.8381,60.8944,41428.0
2022-05-23 12:30:00,64.87,65.31,64.79,65.31,65526.0,60.9132,61.3264,60.8381,61.3264,65526.0
2022-05-23 13:00:00,65.29,65.35,65.05,65.34,51387.0,61.3076,61.3639,61.0822,61.3545,51387.0
2022-05-23 13:30:00,65.34,65.63,65.31,65.59,51805.0,61.3545,61.6268,61.3264,61.5893,51805.0
2022-05-23 14:00:00,65.59,65.62,65.34,65.4,54872.0,61.5893,61.6175,61.3545,61.4109,54872.0
2022-05-23 14:30:00,65.42,65.45,65.18,65.23,40699.0,61.4297,61.4578,61.2043,61.2512,40699.0
2022-05-23 15:00:00,65.24,65.4,65.04,65.09,40228.0,61.2606,61.4109,61.0728,61.1198,40228.0
2022-05-23 15:30:00,65.1,65.3,64.69,64.96,167157.0,61.1292,61.317,60.7442,60.9977,167157.0
2022-05-24 09:30:00,64.95,64.95,63.88,63.96,47409.0,61.1765,61.1765,60.1686,60.244,47409.0
2022-05-24 10:00:00,63.96,64.01,63.36,63.58,52052.0,60.244,60.2911,59.6789,59.8861,52052.0
2022-05-24 10:30:00,63.55,63.56,63.2,63.41,51824.0,59.8578,59.8672,59.5281,59.7259,51824.0
2022-05-24 11:00:00,63.39,63.5,63.24,63.41,44948.0,59.7071,59.8107,59.5658,59.7259,44948.0
2022-05-24 11:30:00,63.44,63.75,63.33,63.66,19904.0,59.7542,60.0462,59.6506,59.9614,19904.0
2022-05-24 12:00:00,63.58,63.85,63.51,63.7,21285.0,59.8861,60.1404,59.8201,59.9991,21285.0
2022-05-24 12:30:00,63.69,63.71,63.43,63.64,26306.0,59.9897,60.0085,59.7448,59.9426,26306.0
2022-05-24 13:00:00,63.64,63.86,63.49,63.86,30400.0,59.9426,60.1498,59.8013,60.1498,30400.0
2022-05-24 13:30:00,63.8,64.03,63.69,63.97,26465.0,60.0933,60.3099,59.9897,60.2534,26465.0
2022-05-24 14:00:00,64.0,64.32,63.89,64.22,31350.0,60.2817,60.5831,60.1781,60.4889,31350.0
2022-05-24 14:30:00,64.19,64.32,63.86,63.97,34689.0,60.4606,60.5831,60.1498,60.2534,34689.0
2022-05-24 15:00:00,63.97,64.47,63.96,64.47,35378.0,60.2534,60.7244,60.244,60.7244,35378.0
2022-05-24 15:30:00,64.47,64.85,64.44,64.84,194045.0,60.7244,61.0823,60.6961,61.0729,194045.0
2022-05-25 09:30:00,64.83,65.62,64.83,65.03,21897.0,61.0634,61.8075,61.0634,61.2518,21897.0
2022-05-25 10:00:00,65.0,65.35,64.78,65.35,31664.0,61.2236,61.5532,61.0163,61.5532,31664.0
2022-05-25 10:30:00,65.37,65.57,65.26,65.42,24509.0,61.5721,61.7605,61.4685,61.6192,24509.0
2022-05-25 11:00:00,65.36,65.44,65.2,65.41,20597.0,61.5627,61.638,61.4119,61.6097,20597.0
2022-05-25 11:30:00,65.39,65.4,65.17,65.39,12070.0,61.5909,61.6003,61.3837,61.5909,12070.0
2022-05-25 12:00:00,65.42,65.49,65.09,65.2,22264.0,61.6192,61.6851,61.3083,61.4119,22264.0
2022-05-25 12:30:00,65.23,65.31,65.19,65.24,32674.0,61.4402,61.5156,61.4025,61.4496,32674.0
2022-05-25 13:00:00,65.22,65.29,65.11,65.21,19861.0,61.4308,61.4967,61.3272,61.4214,19861.0
2022-05-25 13:30:00,65.25,65.25,64.95,65.0,21194.0,61.459,61.459,61.1765,61.2236,21194.0
2022-05-25 14:00:00,64.98,65.38,64.79,65.35,37358.0,61.2047,61.5815,61.0258,61.5532,37358.0
2022-05-25 14:30:00,65.38,65.61,65.31,65.61,37618.0,61.5815,61.7981,61.5156,61.7981,37618.0
2022-05-25 15:00:00,65.62,65.98,65.61,65.93,47705.0,61.8075,62.1466,61.7981,62.0995,47705.0
2022-05-25 15:30:00,65.94,66.02,65.75,65.95,204204.0,62.109,62.1843,61.93,62.1184,204204.0
2022-05-26 09:30:00,67.0,67.52,66.97,67.52,47507.0,63.1074,63.5972,63.0791,63.5972,47507.0
2022-05-26 10:00:00,67.53,67.75,67.42,67.48,99264.0,63.6066,63.8138,63.503,63.5595,99264.0
2022-05-26 10:30:00,67.49,67.68,67.46,67.62,32859.0,63.5689,63.7479,63.5406,63.6913,32859.0
2022-05-26 11:00:00,67.59,67.8,67.55,67.74,23981.0,63.6631,63.8609,63.6254,63.8044,23981.0
2022-05-26 11:30:00,67.74,67.76,67.42,67.57,56929.0,63.8044,63.8232,63.503,63.6443,56929.0
2022-05-26 12:00:00,67.54,67.73,67.54,67.7,17248.0,63.616,63.795,63.616,63.7667,17248.0
2022-05-26 12:30:00,67.69,67.78,67.62,67.75,30171.0,63.7573,63.8421,63.6913,63.8138,30171.0
2022-05-26 13:00:00,67.75,67.94,67.74,67.75,18621.0,63.8138,63.9928,63.8044,63.8138,18621.0
2022-05-26 13:30:00,67.76,67.83,67.7,67.78,37816.0,63.8232,63.8891,63.7667,63.8421,37816.0
2022-05-26 14:00:00,67.79,67.84,67.73,67.77,38575.0,63.8515,63.8986,63.795,63.8326,38575.0
2022-05-26 14:30:00,67.77,67.87,67.73,67.86,38410.0,63.8326,63.9268,63.795,63.9174,38410.0
2022-05-26 15:00:00,67.82,67.82,67.48,67.57,58543.0,63.8797,63.8797,63.5595,63.6443,58543.0
2022-05-26 15:30:00,67.56,67.75,67.41,67.47,164500.0,63.6348,63.8138,63.4935,63.5501,164500.0
2022-05-27 09:30:00,67.65,68.46,67.65,68.27,24606.0,63.7196,64.4825,63.7196,64.3036,24606.0
2022-05-27 10:00:00,68.25,68.47,68.17,68.24,39741.0,64.2847,64.492,64.2094,64.2753,39741.0
2022-05-27 10:30:00,68.27,68.34,68.01,68.08,47659.0,64.3036,64.3695,64.0587,64.1246,47659.0
2022-05-27 11:00:00,68.06,68.27,67.98,68.27,23222.0,64.1058,64.3036,64.0304,64.3036,23222.0
2022-05-27 11:30:00,68.28,68.43,68.16,68.38,21237.0,64.313,64.4543,64.2,64.4072,21237.0
2022-05-27 12:00:00,68.38,68.42,68.25,68.28,45508.0,64.4072,64.4449,64.2847,64.313,45508.0
2022-05-27 12:30:00,68.28,68.39,68.22,68.33,26757.0,64.313,64.4166,64.2565,64.3601,26757.0
2022-05-27 13:00:00,68.33,68.37,68.19,68.26,18481.0,64.3601,64.3978,64.2282,64.2942,18481.0
2022-05-27 13:30:00,68.28,68.33,68.15,68.33,19827.0,64.313,64.3601,64.1906,64.3601,19827.0
2022-05-27 14:00:00,68.33,68.56,68.29,68.49,25676.0,64.3601,64.5767,64.3224,64.5108,25676.0
2022-05-27 14:30:00,68.49,68.61,68.41,68.6,33163.0,64.5108,64.6238,64.4355,64.6144,33163.0
2022-05-27 15:00:00,68.63,68.89,68.61,68.89,48106.0,64.6427,64.8876,64.6238,64.8876,48106.0
2022-05-27 15:30:00,68.87,69.14,68.86,69.14,206945.0,64.8687,65.123,64.8593,65.123,206945.0
2022-05-31 09:30:00,68.86,68.98,67.94,68.15,25901.0,64.8593,64.9723,63.9928,64.1906,25901.0
2022-05-31 10:00:00,68.19,68.44,67.85,68.24,30138.0,64.2282,64.4637,63.908,64.2753,30138.0
2022-05-31 10:30:00,68.18,68.29,67.87,68.02,30096.0,64.2188,64.3224,63.9268,64.0681,30096.0
2022-05-31 11:00:00,68.04,68.14,67.8,68.04,16316.0,64.0869,64.1811,63.8609,64.0869,16316.0
2022-05-31 11:30:00,68.01,68.57,67.99,68.56,25909.0,64.0587,64.5862,64.0399,64.5767,25909.0
2022-05-31 12:00:00,68.56,68.68,68.28,68.38,23713.0,64.5767,64.6898,64.313,64.4072,23713.0
2022-05-31 12:30:00,68.39,68.76,68.38,68.7,21672.0,64.4166,64.7651,64.4072,64.7086,21672.0
2022-05-31 13:00:00,68.76,68.84,68.58,68.81,34040.0,64.7651,64.8405,64.5956,64.8122,34040.0
2022-05-31 13:30:00,68.8,69.07,68.8,69.07,42750.0,64.8028,65.0571,64.8028,65.0571,42750.0
2022-05-31 14:00:00,69.05,69.07,68.76,68.76,25258.0,65.0383,65.0571,64.7651,64.7651,25258.0
2022-05-31 14:30:00,68.76,68.95,68.61,68.74,33558.0,64.7651,64.9441,64.6238,64.7463,33558.0
2022-05-31 15:00:00,68.76,68.87,68.65,68.8,57207.0,64.7651,64.8687,64.6615,64.8028,57207.0
2022-05-31 15:30:00,68.81,69.0,68.57,68.58,197711.0,64.8122,64.9912,64.5862,64.5956,197711.0
2022-06-01 09:30:00,68.89,69.18,67.74,67.83,40345.0,64.9259,65.1992,63.8421,63.9269,40345.0
2022-06-01 10:00:00,67.9,67.94,67.07,67.09,45849.0,63.9929,64.0306,63.2106,63.2295,45849.0
2022-06-01 10:30:00,67.06,67.09,66.79,67.01,34007.0,63.2012,63.2295,62.9467,63.1541,34007.0
2022-06-01 11:00:00,67.01,67.03,66.71,66.88,32374.0,63.1541,63.1729,62.8713,63.0316,32374.0
2022-06-01 11:30:00,66.88,66.9,66.48,66.72,39629.0,63.0316,63.0504,62.6546,62.8808,39629.0
2022-06-01 12:00:00,66.71,67.06,66.69,66.93,19951.0,62.8713,63.2012,62.8525,63.0787,19951.0
2022-06-01 12:30:00,66.94,67.08,66.75,67.08,30258.0,63.0881,63.2201,62.909,63.2201,30258.0
2022-06-01 13:00:00,67.08,67.5,67.06,67.48,17338.0,63.2201,63.6159,63.2012,63.597,17338.0
2022-06-01 13:30:00,67.45,67.6,67.39,67.43,40859.0,63.5688,63.7101,63.5122,63.5499,40859.0
2022-06-01 14:00:00,67.38,67.72,67.33,67.61,30420.0,63.5028,63.8232,63.4557,63.7196,30420.0
2022-06-01 14:30:00,67.63,67.91,67.62,67.69,44173.0,63.7384,64.0023,63.729,63.795,44173.0
2022-06-01 15:00:00,67.7,67.84,67.61,67.78,45442.0,63.8044,63.9363,63.7196,63.8798,45442.0
2022-06-01 15:30:00,67.78,68.09,67.63,67.63,196158.0,63.8798,64.1719,63.7384,63.7384,196158.0
2022-06-02 09:30:00,67.58,67.83,67.12,67.2,20327.0,63.6913,63.9269,63.2578,63.3332,20327.0
2022-06-02 10:00:00,67.32,67.59,67.06,67.26,25616.0,63.4462,63.7007,63.2012,63.3897,25616.0
2022-06-02 10:30:00,67.27,67.63,67.26,67.63,17227.0,63.3991,63.7384,63.3897,63.7384,17227.0
2022-06-02 11:00:00,67.61,67.8,67.58,67.69,17032.0,63.7196,63.8986,63.6913,63.795,17032.0
2022-06-02 11:30:00,67.77,67.91,67.6,67.68,34890.0,63.8704,64.0023,63.7101,63.7855,34890.0
2022-06-02 12:00:00,67.66,67.83,67.58,67.79,9031.0,63.7667,63.9269,63.6913,63.8892,9031.0
2022-06-02 12:30:00,67.81,67.97,67.72,67.75,16243.0,63.9081,64.0588,63.8232,63.8515,16243.0
2022-06-02 13:00:00,67.78,67.81,67.71,67.78,7708.0,63.8798,63.9081,63.8138,63.8798,7708.0
2022-06-02 13:30:00,67.78,67.83,67.66,67.78,12836.0,63.8798,63.9269,63.7667,63.8798,12836.0
2022-06-02 14:00:00,67.75,67.81,67.6,67.6,14275.0,63.8515,63.9081,63.7101,63.7101,14275.0
2022-06-02 14:30:00,67.61,67.79,67.54,67.56,15355.0,63.7196,63.8892,63.6536,63.6724,15355.0
2022-06-02 15:00:00,67.57,67.72,67.55,67.6,29222.0,63.6819,63.8232,63.663,63.7101,29222.0
2022-06-02 15:30:00,67.6,67.87,67.4,67.86,118477.0,63.7101,63.9646,63.5216,63.9552,118477.0
2022-06-03 09:30:00,68.0,68.03,66.88,67.11,53374.0,64.0871,64.1154,63.0316,63.2483,53374.0
2022-06-03 10:00:00,67.1,67.23,66.93,67.05,22132.0,63.2389,63.3614,63.0787,63.1918,22132.0
2022-06-03 10:30:00,67.03,67.12,66.88,67.01,28301.0,63.1729,63.2578,63.0316,63.1541,28301.0
2022-06-03 11:00:00,67.01,67.01,66.77,66.87,19307.0,63.1541,63.1541,62.9279,63.0221,19307.0
2022-06-03 11:30:00,66.88,67.19,66.8,66.81,25550.0,63.0316,63.3237,62.9562,62.9656,25550.0
2022-06-03 12:00:00,66.8,66.87,66.59,66.77,22141.0,62.9562,63.0221,62.7583,62.9279,22141.0
2022-06-03 12:30:00,66.76,66.82,66.59,66.81,14066.0,62.9185,62.975,62.7583,62.9656,14066.0
2022-06-03 13:00:00,66.8,67.0,66.55,66.73,17521.0,62.9562,63.1447,62.7206,62.8902,17521.0
2022-06-03 13:30:00,66.7,66.76,66.54,66.59,20692.0,62.8619,62.9185,62.7111,62.7583,20692.0
2022-06-03 14:00:00,66.59,66.69,66.53,66.69,26054.0,62.7583,62.8525,62.7017,62.8525,26054.0
2022-06-03 14:30:00,66.67,66.68,66.42,66.46,19315.0,62.8337,62.8431,62.598,62.6357,19315.0
2022-06-03 15:00:00,66.48,66.52,66.23,66.37,27008.0,62.6546,62.6923,62.419,62.5509,27008.0
2022-06-03 15:30:00,66.37,66.45,66.12,66.24,123246.0,62.5509,62.6263,62.3153,62.4284,123246.0
2022-06-06 09:30:00,66.57,67.2,66.04,67.2,27804.0,62.7394,63.3332,62.2399,63.3332,27804.0
2022-06-06 10:00:00,67.2,67.49,67.2,67.44,21961.0,63.3332,63.6065,63.3332,63.5593,21961.0
2022-06-06 10:30:00,67.41,67.41,67.08,67.15,11028.0,63.5311,63.5311,63.2201,63.286,11028.0
2022-06-06 11:00:00,67.11,67.16,66.8,66.91,15781.0,63.2483,63.2955,62.9562,63.0598,15781.0
2022-06-06 11:30:00,66.9,67.06,66.87,67.01,10385.0,63.0504,63.2012,63.0221,63.1541,10385.0
2022-06-06 12:00:00,66.97,67.0,66.68,66.74,11214.0,63.1164,63.1447,62.8431,62.8996,11214.0
2022-06-06 12:30:00,66.73,67.01,66.73,66.97,10036.0,62.8902,63.1541,62.8902,63.1164,10036.0
2022-06-06 13:00:00,67.0,67.01,66.85,66.9,13228.0,63.1447,63.1541,63.0033,63.0504,13228.0
2022-06-06 13:30:00,66.88,67.25,66.87,67.23,15481.0,63.0316,63.3803,63.0221,63.3614,15481.0
2022-06-06 14:00:00,67.24,67.25,66.78,66.84,16495.0,63.3709,63.3803,62.9373,62.9939,16495.0
2022-06-06 14:30:00,66.81,66.97,66.76,66.94,25384.0,62.9656,63.1164,62.9185,63.0881,25384.0
2022-06-06 15:00:00,66.93,67.03,66.76,66.8,22947.0,63.0787,63.1729,62.9185,62.9562,22947.0
2022-06-06 15:30:00,66.8,66.85,66.6,66.64,117304.0,62.9562,63.0033,62.7677,62.8054,117304.0
2022-06-07 09:30:00,66.23,66.48,66.09,66.33,18576.0,62.419,62.6546,62.287,62.5132,18576.0
2022-06-07 10:00:00,66.35,66.55,66.2,66.55,15637.0,62.5321,62.7206,62.3907,62.7206,15637.0
2022-06-07 10:30:00,66.55,66.83,66.55,66.7,18399.0,62.7206,62.9844,62.7206,62.8619,18399.0
2022-06-07 11:00:00,66.72,66.84,66.61,66.63,17015.0,62.8808,62.9939,62.7771,62.796,17015.0
2022-06-07 11:30:00,66.6,66.7,66.53,66.68,13767.0,62.7677,62.8619,62.7017,62.8431,13767.0
2022-06-07 12:00:00,66.68,66.9,66.67,66.89,11374.0,62.8431,63.0504,62.8337,63.041,11374.0
2022-06-07 12:30:00,66.88,67.3,66.87,67.3,15633.0,63.0316,63.4274,63.0221,63.4274,15633.0
2022-06-07 13:00:00,67.3,67.48,67.29,67.35,14137.0,63.4274,63.597,63.418,63.4745,14137.0
2022-06-07 13:30:00,67.36,67.38,67.21,67.24,11625.0,63.4839,63.5028,63.3426,63.3709,11625.0
2022-06-07 14:00:00,67.24,67.41,67.2,67.39,15073.0,63.3709,63.5311,63.3332,63.5122,15073.0
2022-06-07 14:30:00,67.38,67.5,67.22,67.3,13089.0,63.5028,63.6159,63.352,63.4274,13089.0
2022-06-07 15:00:00,67.3,67.44,67.29,67.42,20530.0,63.4274,63.5593,63.418,63.5405,20530.0
2022-06-07 15:30:00,67.44,67.79,67.41,67.71,161068.0,63.5593,63.8892,63.5311,63.8138,161068.0
2022-06-08 09:30:00,67.11,67.23,66.72,67.21,17760.0,63.2483,63.3614,62.8808,63.3426,17760.0
2022-06-08 10:00:00,67.18,67.18,66.72,66.75,6921.0,63.3143,63.3143,62.8808,62.909,6921.0
2022-06-08 10:30:00,66.75,67.17,66.75,67.09,23603.0,62.909,63.3049,62.909,63.2295,23603.0
2022-06-08 11:00:00,67.12,67.45,67.07,67.45,11662.0,63.2578,63.5688,63.2106,63.5688,11662.0
2022-06-08 11:30:00,67.4,67.52,67.36,67.45,18569.0,63.5216,63.6347,63.4839,63.5688,18569.0
2022-06-08 12:00:00,67.47,67.57,67.37,67.4,19332.0,63.5876,63.6819,63.4934,63.5216,19332.0
2022-06-08 12:30:00,67.38,67.38,66.98,67.26,20340.0,63.5028,63.5028,63.1258,63.3897,20340.0
2022-06-08 13:00:00,67.24,67.31,67.15,67.19,18908.0,63.3709,63.4368,63.286,63.3237,18908.0
2022-06-08 13:30:00,67.16,67.16,66.93,66.95,12519.0,63.2955,63.2955,63.0787,63.0975,12519.0
2022-06-08 14:00:00,66.98,67.01,66.7,66.74,10850.0,63.1258,63.1541,62.8619,62.8996,10850.0
2022-06-08 14:30:00,66.73,66.9,66.67,66.86,14995.0,62.8902,63.0504,62.8337,63.0127,14995.0
2022-06-08 15:00:00,66.83,67.1,66.78,67.07,19698.0,62.9844,63.2389,62.9373,63.2106,19698.0
2022-06-08 15:30:00,67.08,67.09,66.77,66.78,117829.0,63.2201,63.2295,62.9279,62.9373,117829.0
2022-06-09 09:30:00,66.76,66.76,65.97,66.21,11178.0,62.9185,62.9185,62.1739,62.4001,11178.0
2022-06-09 10:00:00,66.22,66.43,65.84,66.36,21113.0,62.4095,62.6075,62.0514,62.5415,21113.0
2022-06-09 10:30:00,66.43,66.57,66.25,66.39,17105.0,62.6075,62.7394,62.4378,62.5698,17105.0
2022-06-09 11:00:00,66.38,66.5,66.24,66.37,13329.0,62.5603,62.6734,62.4284,62.5509,13329.0
2022-06-09 11:30:00,66.35,66.47,66.23,66.34,11932.0,62.5321,62.6452,62.419,62.5226,11932.0
2022-06-09 12:00:00,66.33,66.42,66.18,66.39,14626.0,62.5132,62.598,62.3718,62.5698,14626.0
2022-06-09 12:30:00,66.42,66.44,66.31,66.42,13543.0,62.598,62.6169,62.4944,62.598,13543.0
2022-06-09 13:00:00,66.43,66.53,66.21,66.23,9701.0,62.6075,62.7017,62.4001,62.419,9701.0
2022-06-09 13:30:00,66.21,66.23,66.1,66.23,14556.0,62.4001,62.419,62.2965,62.419,14556.0
2022-06-09 14:00:00,66.22,66.26,66.1,66.16,12701.0,62.4095,62.4472,62.2965,62.353,12701.0
2022-06-09 14:30:00,66.15,66.15,65.92,65.92,11634.0,62.3436,62.3436,62.1268,62.1268,11634.0
2022-06-09 15:00:00,65.87,65.88,65.69,65.7,29664.0,62.0797,62.0891,61.91,61.9195,29664.0
2022-06-09 15:30:00,65.69,65.69,65.24,65.24,128897.0,61.91,61.91,61.4859,61.4859,128897.0
2022-06-10 09:30:00,63.76,64.55,63.61,64.05,86749.0,60.0911,60.8356,59.9497,60.3644,86749.0
2022-06-10 10:00:00,64.03,64.03,63.42,63.42,67730.0,60.3456,60.3456,59.7707,59.7707,67730.0
2022-06-10 10:30:00,63.45,63.57,63.23,63.3,61850.0,59.7989,59.912,59.5916,59.6576,61850.0
2022-06-10 11:00:00,63.31,63.35,62.97,63.07,79754.0,59.667,59.7047,59.3466,59.4408,79754.0
2022-06-10 11:30:00,63.05,63.07,62.78,63.07,38308.0,59.422,59.4408,59.1675,59.4408,38308.0
2022-06-10 12:00:00,63.05,63.25,62.83,62.87,35501.0,59.422,59.6104,59.2146,59.2523,35501.0
2022-06-10 12:30:00,62.87,63.08,62.79,62.88,60417.0,59.2523,59.4502,59.1769,59.2617,60417.0
2022-06-10 13:00:00,62.88,63.03,62.77,63.03,14393.0,59.2617,59.4031,59.1581,59.4031,14393.0
2022-06-10 13:30:00,63.05,63.23,62.92,62.98,21520.0,59.422,59.5916,59.2994,59.356,21520.0
2022-06-10 14:00:00,62.99,63.27,62.8,63.11,21332.0,59.3654,59.6293,59.1863,59.4785,21332.0
2022-06-10 14:30:00,63.13,63.33,63.0,63.33,19364.0,59.4974,59.6858,59.3748,59.6858,19364.0
2022-06-10 15:00:00,63.3,63.39,63.07,63.3,33882.0,59.6576,59.7424,59.4408,59.6576,33882.0
2022-06-10 15:30:00,63.27,63.27,62.44,62.47,230185.0,59.6293,59.6293,58.8471,58.8753,230185.0
2022-06-13 09:30:00,61.37,61.75,60.52,61.5,153276.0,57.8386,58.1968,57.0375,57.9611,153276.0
2022-06-13 10:00:00,61.48,61.67,61.09,61.1,80022.0,57.9423,58.1214,57.5747,57.5842,80022.0
2022-06-13 10:30:00,61.09,61.18,60.89,61.01,69563.0,57.5747,57.6596,57.3862,57.4993,69563.0
2022-06-13 11:00:00,61.01,61.63,60.78,61.41,50939.0,57.4993,58.0837,57.2826,57.8763,50939.0
2022-06-13 11:30:00,61.4,61.46,61.01,61.12,45539.0,57.8669,57.9234,57.4993,57.603,45539.0
2022-06-13 12:00:00,61.08,61.25,60.96,61.0,35035.0,57.5653,57.7255,57.4522,57.4899,35035.0
2022-06-13 12:30:00,60.97,61.43,60.85,60.86,39577.0,57.4616,57.8952,57.3485,57.358,39577.0
2022-06-13 13:00:00,60.83,61.0,60.76,60.83,61431.0,57.3297,57.4899,57.2637,57.3297,61431.0
2022-06-13 13:30:00,60.82,61.24,60.59,61.04,37771.0,57.3203,57.7161,57.1035,57.5276,37771.0
2022-06-13 14:00:00,61.0,61.0,60.57,60.72,39354.0,57.4899,57.4899,57.0847,57.226,39354.0
2022-06-13 14:30:00,60.72,60.96,60.53,60.6,61927.0,57.226,57.4522,57.047,57.1129,61927.0
2022-06-13 15:00:00,60.59,60.66,60.21,60.21,114860.0,57.1035,57.1695,56.7454,56.7454,114860.0
2022-06-13 15:30:00,60.21,60.21,59.74,59.92,372791.0,56.7454,56.7454,56.3024,56.4721,372791.0
2022-06-14 09:30:00,60.33,60.72,59.76,60.53,24433.0,56.8585,57.226,56.3213,57.047,24433.0
2022-06-14 10:00:00,60.61,60.68,59.76,59.8,43508.0,57.1224,57.1883,56.3213,56.359,43508.0
2022-06-14 10:30:00,59.79,60.13,59.76,59.98,22369.0,56.3495,56.67,56.3213,56.5286,22369.0
2022-06-14 11:00:00,59.96,60.18,59.79,59.98,44276.0,56.5098,56.7171,56.3495,56.5286,44276.0
2022-06-14 11:30:00,59.95,60.17,59.9,60.02,42217.0,56.5003,56.7077,56.4532,56.5663,42217.0
2022-06-14 12:00:00,60.01,60.06,59.78,60.0,41055.0,56.5569,56.604,56.3401,56.5475,41055.0
2022-06-14 12:30:00,60.0,60.12,59.9,60.06,41549.0,56.5475,56.6606,56.4532,56.604,41549.0
2022-06-14 13:00:00,60.07,60.46,60.0,60.25,24651.0,56.6134,56.981,56.5475,56.7831,24651.0
2022-06-14 13:30:00,60.23,60.25,59.8,60.01,43014.0,56.7642,56.7831,56.359,56.5569,43014.0
2022-06-14 14:00:00,60.02,60.32,60.02,60.17,25449.0,56.5663,56.849,56.5663,56.7077,25449.0
2022-06-14 14:30:00,60.11,60.17,59.88,59.97,31014.0,56.6511,56.7077,56.4344,56.5192,31014.0
2022-06-14 15:00:00,59.96,60.06,59.85,60.06,63615.0,56.5098,56.604,56.4061,56.604,63615.0
2022-06-14 15:30:00,60.08,60.6,60.07,60.59,227918.0,56.6229,57.1129,56.6134,57.1035,227918.0
2022-06-15 09:30:00,61.19,61.47,61.03,61.26,82969.0,57.669,57.9329,57.5182,57.735,82969.0
2022-06-15 10:00:00,61.27,61.3,60.95,61.1,43751.0,57.7444,57.7727,57.4428,57.5842,43751.0
2022-06-15 10:30:00,61.12,61.14,60.74,60.85,31042.0,57.603,57.6219,57.2449,57.3485,31042.0
2022-06-15 11:00:00,60.89,60.99,60.66,60.81,20993.0,57.3862,57.4805,57.1695,57.3108,20993.0
2022-06-15 11:30:00,60.82,60.89,60.74,60.86,23804.0,57.3203,57.3862,57.2449,57.358,23804.0
2022-06-15 12:00:00,60.85,60.88,60.73,60.83,27400.0,57.3485,57.3768,57.2355,57.3297,27400.0
2022-06-15 12:30:00,60.82,60.82,60.29,60.52,103954.0,57.3203,57.3203,56.8208,57.0375,103954.0
2022-06-15 13:00:00,60.51,60.83,60.36,60.81,34032.0,57.0281,57.3297,56.8867,57.3108,34032.0
2022-06-15 13:30:00,60.82,60.99,60.58,60.99,32227.0,57.3203,57.4805,57.0941,57.4805,32227.0
2022-06-15 14:00:00,60.8,61.11,60.12,60.16,23682.0,57.3014,57.5936,56.6606,56.6983,23682.0
2022-06-15 14:30:00,60.09,61.34,59.74,60.53,56980.0,56.6323,57.8104,56.3024,57.047,56980.0
2022-06-15 15:00:00,60.56,61.28,60.48,61.28,42833.0,57.0752,57.7538,56.9998,57.7538,42833.0
2022-06-15 15:30:00,61.29,61.6,60.55,60.63,192535.0,57.7632,58.0554,57.0658,57.1412,192535.0
2022-06-16 09:30:00,59.45,59.45,58.63,58.65,128425.0,56.0291,56.0291,55.2563,55.2751,128425.0
2022-06-16 10:00:00,58.65,58.81,58.38,58.61,53245.0,55.2751,55.4259,55.0207,55.2374,53245.0
2022-06-16 10:30:00,58.59,58.65,58.09,58.1,87049.0,55.2186,55.2751,54.7474,54.7568,87049.0
2022-06-16 11:00:00,58.11,58.7,58.1,58.62,94892.0,54.7662,55.3223,54.7568,55.2469,94892.0
2022-06-16 11:30:00,58.61,58.69,58.42,58.47,43870.0,55.2374,55.3128,55.0584,55.1055,43870.0
2022-06-16 12:00:00,58.5,58.51,58.21,58.38,32352.0,55.1338,55.1432,54.8605,55.0207,32352.0
2022-06-16 12:30:00,58.38,58.38,58.16,58.25,22742.0,55.0207,55.0207,54.8133,54.8982,22742.0
2022-06-16 13:00:00,58.25,58.41,58.08,58.4,36750.0,54.8982,55.049,54.7379,55.0395,36750.0
2022-06-16 13:30:00,58.37,58.37,57.83,57.83,113259.0,55.0113,55.0113,54.5023,54.5023,113259.0
2022-06-16 14:00:00,57.76,57.91,57.71,57.79,138587.0,54.4364,54.5777,54.3892,54.4646,138587.0
2022-06-16 14:30:00,57.78,57.99,57.52,57.6,87292.0,54.4552,54.6531,54.2102,54.2856,87292.0
2022-06-16 15:00:00,57.62,58.18,57.62,58.09,101925.0,54.3044,54.8322,54.3044,54.7474,101925.0
2022-06-16 15:30:00,58.06,58.07,57.61,57.94,311370.0,54.7191,54.7285,54.295,54.606,311370.0
2022-06-17 09:30:00,57.9,58.44,57.54,58.23,184774.0,54.5683,55.0772,54.229,54.8793,184774.0
2022-06-17 10:00:00,58.27,58.29,57.18,57.25,65100.0,54.917,54.9359,53.8897,53.9557,65100.0
2022-06-17 10:30:00,57.26,57.34,56.96,57.33,123233.0,53.9651,54.0405,53.6824,54.0311,123233.0
2022-06-17 11:00:00,57.31,57.98,57.18,57.93,107686.0,54.0122,54.6437,53.8897,54.5966,107686.0
2022-06-17 11:30:00,57.96,58.12,57.43,57.45,37660.0,54.6248,54.7756,54.1253,54.1442,37660.0
2022-06-17 12:00:00,57.45,57.56,57.23,57.4,34130.0,54.1442,54.2479,53.9369,54.0971,34130.0
2022-06-17 12:30:00,57.39,57.39,57.15,57.21,38092.0,54.0876,54.0876,53.8615,53.918,38092.0
2022-06-17 13:00:00,57.23,57.95,57.17,57.7,74895.0,53.9369,54.6154,53.8803,54.3798,74895.0
2022-06-17 13:30:00,57.69,57.69,57.38,57.56,41771.0,54.3704,54.3704,54.0782,54.2479,41771.0
2022-06-17 14:00:00,57.56,58.05,57.54,57.84,237385.0,54.2479,54.7097,54.229,54.5117,237385.0
2022-06-17 14:30:00,57.85,58.15,57.69,57.71,50924.0,54.5212,54.8039,54.3704,54.3892,50924.0
2022-06-17 15:00:00,57.72,57.78,57.32,57.75,120898.0,54.3987,54.4552,54.0217,54.4269,120898.0
2022-06-17 15:30:00,57.76,58.15,57.57,57.94,278395.0,54.4364,54.8039,54.2573,54.606,278395.0
2022-06-21 09:30:00,59.37,59.54,58.22,59.16,52340.0,55.9537,56.1139,54.8699,55.7558,52340.0
2022-06-21 10:00:00,59.17,59.25,58.68,58.92,45641.0,55.7652,55.8406,55.3034,55.5296,45641.0
2022-06-21 10:30:00,58.92,59.11,58.87,58.97,34481.0,55.5296,55.7087,55.4825,55.5767,34481.0
2022-06-21 11:00:00,58.95,58.97,58.72,58.74,30417.0,55.5579,55.5767,55.3411,55.36,30417.0
2022-06-21 11:30:00,58.76,58.79,58.53,58.54,22032.0,55.3788,55.4071,55.162,55.1715,22032.0
2022-06-21 12:00:00,58.53,58.88,58.5,58.87,17699.0,55.162,55.4919,55.1338,55.4825,17699.0
2022-06-21 12:30:00,58.87,58.92,58.73,58.91,14152.0,55.4825,55.5296,55.3505,55.5202,14152.0
2022-06-21 13:00:00,58.92,58.98,58.83,58.85,13778.0,55.5296,55.5862,55.4448,55.4636,13778.0
2022-06-21 13:30:00,58.85,58.96,58.82,58.86,22988.0,55.4636,55.5673,55.4354,55.4731,22988.0
2022-06-21 14:00:00,58.87,59.07,58.86,59.07,25528.0,55.4825,55.671,55.4731,55.671,25528.0
2022-06-21 14:30:00,59.07,59.28,59.03,59.25,42275.0,55.671,55.8689,55.6333,55.8406,42275.0
2022-06-21 15:00:00,59.26,59.45,59.23,59.44,55150.0,55.85,56.0291,55.8218,56.0197,55150.0
2022-06-21 15:30:00,59.43,59.43,59.02,59.12,207854.0,56.0103,56.0103,55.6238,55.7181,207854.0
2022-06-22 09:30:00,58.01,58.42,57.88,58.18,80325.0,54.672,55.0584,54.5494,54.8322,80325.0
2022-06-22 10:00:00,58.19,58.96,58.16,58.96,149161.0,54.8416,55.5673,54.8133,55.5673,149161.0
2022-06-22 10:30:00,59.0,59.17,58.86,59.09,39854.0,55.605,55.7652,55.4731,55.6898,39854.0
2022-06-22 11:00:00,59.05,59.06,58.61,58.66,62357.0,55.6521,55.6615,55.2374,55.2846,62357.0
2022-06-22 11:30:00,58.66,58.79,58.23,58.24,51154.0,55.2846,55.4071,54.8793,54.8887,51154.0
2022-06-22 12:00:00,58.24,58.54,58.11,58.41,28782.0,54.8887,55.1715,54.7662,55.049,28782.0
2022-06-22 12:30:00,58.41,58.71,58.4,58.71,25771.0,55.049,55.3317,55.0395,55.3317,25771.0
2022-06-22 13:00:00,58.76,58.91,58.62,58.85,25174.0,55.3788,55.5202,55.2469,55.4636,25174.0
2022-06-22 13:30:00,58.85,58.86,58.7,58.77,18060.0,55.4636,55.4731,55.3223,55.3882,18060.0
2022-06-22 14:00:00,58.77,58.98,58.72,58.8,36892.0,55.3882,55.5862,55.3411,55.4165,36892.0
2022-06-22 14:30:00,58.83,58.92,58.6,58.89,42226.0,55.4448,55.5296,55.228,55.5013,42226.0
2022-06-22 15:00:00,58.89,58.93,58.78,58.87,47919.0,55.5013,55.539,55.3977,55.4825,47919.0
2022-06-22 15:30:00,58.85,58.92,58.67,58.67,144547.0,55.4636,55.5296,55.294,55.294,144547.0
2022-06-23 09:30:00,58.64,58.68,58.19,58.4,40577.0,55.2657,55.3034,54.8416,55.0395,40577.0
2022-06-23 10:00:00,58.4,58.45,57.93,58.09,37034.0,55.0395,55.0866,54.5966,54.7474,37034.0
2022-06-23 10:30:00,58.11,58.28,58.0,58.21,28009.0,54.7662,54.9264,54.6625,54.8605,28009.0
2022-06-23 11:00:00,58.19,58.28,57.8,57.89,29540.0,54.8416,54.9264,54.4741,54.5589,29540.0
2022-06-23 11:30:00,57.86,57.86,57.49,57.53,47656.0,54.5306,54.5306,54.1819,54.2196,47656.0
2022-06-23 12:00:00,57.54,57.54,57.15,57.26,48436.0,54.229,54.229,53.8615,53.9651,48436.0
2022-06-23 12:30:00,57.26,57.29,56.67,56.67,77204.0,53.9651,53.9934,53.4091,53.4091,77204.0
2022-06-23 13:00:00,56.68,57.14,56.64,56.99,38858.0,53.4185,53.852,53.3808,53.7107,38858.0
2022-06-23 13:30:00,57.01,57.06,56.82,57.0,24067.0,53.7295,53.7766,53.5504,53.7201,24067.0
2022-06-23 14:00:00,56.97,57.14,56.84,57.14,46199.0,53.6918,53.852,53.5693,53.852,46199.0
2022-06-23 14:30:00,57.15,57.33,57.15,57.28,45426.0,53.8615,54.0311,53.8615,53.984,45426.0
2022-06-23 15:00:00,57.3,57.62,57.25,57.52,96097.0,54.0028,54.3044,53.9557,54.2102,96097.0
2022-06-23 15:30:00,57.53,57.77,57.44,57.53,287066.0,54.2196,54.4458,54.1348,54.2196,287066.0
2022-06-24 09:30:00,57.91,59.17,57.91,59.17,45620.0,54.5777,55.7652,54.5777,55.7652,45620.0
2022-06-24 10:00:00,59.17,59.79,59.17,59.73,48056.0,55.7652,56.3495,55.7652,56.293,48056.0
2022-06-24 10:30:00,59.72,60.06,59.62,60.04,61318.0,56.2836,56.604,56.1893,56.5852,61318.0
2022-06-24 11:00:00,60.06,60.09,59.84,60.09,50616.0,56.604,56.6323,56.3967,56.6323,50616.0
2022-06-24 11:30:00,60.08,60.43,60.05,60.32,39348.0,56.6229,56.9527,56.5946,56.849,39348.0
2022-06-24 12:00:00,60.31,60.45,60.25,60.32,51575.0,56.8396,56.9716,56.7831,56.849,51575.0
2022-06-24 12:30:00,60.32,60.5,60.22,60.3,42107.0,56.849,57.0187,56.7548,56.8302,42107.0
2022-06-24 13:00:00,60.32,60.52,60.3,60.49,37381.0,56.849,57.0375,56.8302,57.0093,37381.0
2022-06-24 13:30:00,60.46,60.68,60.43,60.46,32507.0,56.981,57.1883,56.9527,56.981,32507.0
2022-06-24 14:00:00,60.47,60.65,60.41,60.61,41341.0,56.9904,57.1601,56.9339,57.1224,41341.0
2022-06-24 14:30:00,60.62,60.71,60.57,60.7,49608.0,57.1318,57.2166,57.0847,57.2072,49608.0
2022-06-24 15:00:00,60.69,60.76,60.55,60.69,70312.0,57.1978,57.2637,57.0658,57.1978,70312.0
2022-06-24 15:30:00,60.68,60.84,60.51,60.74,458064.0,57.1883,57.3391,57.0281,57.2449,458064.0
2022-06-27 09:30:00,61.1,61.1,60.15,60.15,36357.0,57.5842,57.5842,56.6888,56.6888,36357.0
2022-06-27 10:00:00,60.22,60.44,59.97,60.17,37995.0,56.7548,56.9621,56.5192,56.7077,37995.0
2022-06-27 10:30:00,60.17,60.75,60.17,60.64,23513.0,56.7077,57.2543,56.7077,57.1506,23513.0
2022-06-27 11:00:00,60.64,60.83,60.49,60.73,26752.0,57.1506,57.3297,57.0093,57.2355,26752.0
2022-06-27 11:30:00,60.71,60.95,60.6,60.95,27153.0,57.2166,57.4428,57.1129,57.4428,27153.0
2022-06-27 12:00:00,60.95,61.0,60.76,60.78,29952.0,57.4428,57.4899,57.2637,57.2826,29952.0
2022-06-27 12:30:00,60.78,60.96,60.68,60.91,38319.0,57.2826,57.4522,57.1883,57.4051,38319.0
2022-06-27 13:00:00,60.92,60.95,60.71,60.79,31535.0,57.4145,57.4428,57.2166,57.292,31535.0
2022-06-27 13:30:00,60.78,60.8,60.5,60.63,22325.0,57.2826,57.3014,57.0187,57.1412,22325.0
2022-06-27 14:00:00,60.62,60.78,60.55,60.68,32836.0,57.1318,57.2826,57.0658,57.1883,32836.0
2022-06-27 14:30:00,60.69,60.82,60.65,60.77,40333.0,57.1978,57.3203,57.1601,57.2732,40333.0
2022-06-27 15:00:00,60.77,60.81,60.52,60.7,62835.0,57.2732,57.3108,57.0375,57.2072,62835.0
2022-06-27 15:30:00,60.69,60.7,60.29,60.44,170215.0,57.1978,57.2072,56.8208,56.9621,170215.0
2022-06-28 09:30:00,61.18,61.52,60.81,61.33,82457.0,57.6596,57.98,57.3108,57.8009,82457.0
2022-06-28 10:00:00,61.33,61.39,61.07,61.21,35134.0,57.8009,57.8575,57.5559,57.6878,35134.0
2022-06-28 10:30:00,61.18,61.39,61.01,61.37,23558.0,57.6596,57.8575,57.4993,57.8386,23558.0
2022-06-28 11:00:00,61.38,61.44,60.83,60.85,22961.0,57.848,57.9046,57.3297,57.3485,22961.0
2022-06-28 11:30:00,60.81,60.86,60.35,60.66,58639.0,57.3108,57.358,56.8773,57.1695,58639.0
2022-06-28 12:00:00,60.65,60.99,60.59,60.98,18187.0,57.1601,57.4805,57.1035,57.4711,18187.0
2022-06-28 12:30:00,60.97,61.05,60.85,60.94,16359.0,57.4616,57.537,57.3485,57.4334,16359.0
2022-06-28 13:00:00,60.95,61.0,60.69,60.88,30621.0,57.4428,57.4899,57.1978,57.3768,30621.0
2022-06-28 13:30:00,60.86,60.94,60.8,60.84,20198.0,57.358,57.4334,57.3014,57.3391,20198.0
2022-06-28 14:00:00,60.79,60.88,60.47,60.54,25131.0,57.292,57.3768,56.9904,57.0564,25131.0
2022-06-28 14:30:00,60.51,60.6,60.36,60.51,25082.0,57.0281,57.1129,56.8867,57.0281,25082.0
2022-06-28 15:00:00,60.5,60.7,60.45,60.63,37493.0,57.0187,57.2072,56.9716,57.1412,37493.0
2022-06-28 15:30:00,60.63,60.7,60.4,60.47,163481.0,57.1412,57.2072,56.9244,56.9904,163481.0
2022-06-29 09:30:00,60.61,60.67,59.97,60.5,57182.0,57.1224,57.1789,56.5192,57.0187,57182.0
2022-06-29 10:00:00,60.5,60.66,60.37,60.57,37586.0,57.0187,57.1695,56.8962,57.0847,37586.0
2022-06-29 10:30:00,60.58,60.79,60.47,60.53,42093.0,57.0941,57.292,56.9904,57.047,42093.0
2022-06-29 11:00:00,60.48,60.63,60.41,60.51,40057.0,56.9998,57.1412,56.9339,57.0281,40057.0
2022-06-29 11:30:00,60.53,60.72,60.35,60.37,49464.0,57.047,57.226,56.8773,56.8962,49464.0
2022-06-29 12:00:00,60.36,60.39,59.8,59.8,58639.0,56.8867,56.915,56.359,56.359,58639.0
2022-06-29 12:30:00,59.83,59.98,59.76,59.85,52622.0,56.3872,56.5286,56.3213,56.4061,52622.0
2022-06-29 13:00:00,59.85,59.88,59.71,59.88,49941.0,56.4061,56.4344,56.2741,56.4344,49941.0
2022-06-29 13:30:00,59.87,60.23,59.81,60.23,23336.0,56.4249,56.7642,56.3684,56.7642,23336.0
2022-06-29 14:00:00,60.22,60.34,60.02,60.09,67174.0,56.7548,56.8679,56.5663,56.6323,67174.0
2022-06-29 14:30:00,60.1,60.23,59.97,60.13,31297.0,56.6417,56.7642,56.5192,56.67,31297.0
2022-06-29 15:00:00,60.13,60.42,60.03,60.32,46277.0,56.67,56.9433,56.5757,56.849,46277.0
2022-06-29 15:30:00,60.31,60.31,59.86,59.9,210181.0,56.8396,56.8396,56.4155,56.4532,210181.0
2022-06-30 09:30:00,58.78,59.12,58.43,58.65,59037.0,55.3977,55.7181,55.0678,55.2751,59037.0
2022-06-30 10:00:00,58.65,59.33,58.64,59.21,46386.0,55.2751,55.916,55.2657,55.8029,46386.0
2022-06-30 10:30:00,59.21,59.43,59.12,59.39,34684.0,55.8029,56.0103,55.7181,55.9726,34684.0
2022-06-30 11:00:00,59.38,59.79,59.25,59.69,42714.0,55.9631,56.3495,55.8406,56.2553,42714.0
2022-06-30 11:30:00,59.7,59.92,59.66,59.82,40435.0,56.2647,56.4721,56.227,56.3778,40435.0
2022-06-30 12:00:00,59.8,60.32,59.72,60.32,30693.0,56.359,56.849,56.2836,56.849,30693.0
2022-06-30 12:30:00,60.36,60.44,60.05,60.13,44746.0,56.8867,56.9621,56.5946,56.67,44746.0
2022-06-30 13:00:00,60.14,60.24,59.91,60.1,32035.0,56.6794,56.7736,56.4626,56.6417,32035.0
2022-06-30 13:30:00,60.11,60.4,60.07,60.27,33151.0,56.6511,56.9244,56.6134,56.8019,33151.0
2022-06-30 14:00:00,60.3,60.34,60.03,60.22,36372.0,56.8302,56.8679,56.5757,56.7548,36372.0
2022-06-30 14:30:00,60.26,60.29,59.85,59.92,25487.0,56.7925,56.8208,56.4061,56.4721,25487.0
2022-06-30 15:00:00,59.93,59.96,59.68,59.87,64736.0,56.4815,56.5098,56.2459,56.4249,64736.0
2022-06-30 15:30:00,59.86,59.99,59.21,59.54,345506.0,56.4155,56.538,55.8029,56.1139,345506.0
2022-07-01 09:30:00,59.02,60.23,59.02,60.12,32165.0,55.6238,56.7642,55.6238,56.6606,32165.0
2022-07-01 10:00:00,60.14,60.21,59.19,59.29,25733.0,56.6794,56.7454,55.7841,55.8783,25733.0
2022-07-01 10:30:00,59.27,59.4,59.05,59.35,19931.0,55.8595,55.982,55.6521,55.9349,19931.0
2022-07-01 11:00:00,59.28,59.73,59.28,59.55,26640.0,55.8689,56.293,55.8689,56.1234,26640.0
2022-07-01 11:30:00,59.58,59.72,59.31,59.47,27817.0,56.1516,56.2836,55.8972,56.048,27817.0
2022-07-01 12:00:00,59.49,59.97,59.46,59.97,20609.0,56.0668,56.5192,56.0385,56.5192,20609.0
2022-07-01 12:30:00,59.98,60.01,59.73,59.78,23751.0,56.5286,56.5569,56.293,56.3401,23751.0
2022-07-01 13:00:00,59.77,60.03,59.74,60.03,22536.0,56.3307,56.5757,56.3024,56.5757,22536.0
2022-07-01 13:30:00,60.02,60.3,59.96,60.3,110013.0,56.5663,56.8302,56.5098,56.8302,110013.0
2022-07-01 14:00:00,60.33,60.47,60.14,60.32,25129.0,56.8585,56.9904,56.6794,56.849,25129.0
2022-07-01 14:30:00,60.32,60.41,60.15,60.33,33800.0,56.849,56.9339,56.6888,56.8585,33800.0
2022-07-01 15:00:00,60.35,60.52,60.21,60.45,64241.0,56.8773,57.0375,56.7454,56.9716,64241.0
2022-07-01 15:30:00,60.45,60.79,60.45,60.68,162004.0,56.9716,57.292,56.9716,57.1883,162004.0
2022-07-05 09:30:00,59.45,59.79,58.74,59.02,92709.0,56.0291,56.3495,55.36,55.6238,92709.0
2022-07-05 10:00:00,59.02,59.26,58.72,58.8,39513.0,55.6238,55.85,55.3411,55.4165,39513.0
2022-07-05 10:30:00,58.84,59.26,58.62,58.72,41478.0,55.4542,55.85,55.2469,55.3411,41478.0
2022-07-05 11:00:00,58.72,58.88,58.6,58.71,55906.0,55.3411,55.4919,55.228,55.3317,55906.0
2022-07-05 11:30:00,58.66,58.83,58.5,58.73,48327.0,55.2846,55.4448,55.1338,55.3505,48327.0
2022-07-05 12:00:00,58.73,58.88,58.53,58.81,20120.0,55.3505,55.4919,55.162,55.4259,20120.0
2022-07-05 12:30:00,58.77,58.77,58.49,58.65,33771.0,55.3882,55.3882,55.1243,55.2751,33771.0
2022-07-05 13:00:00,58.66,58.78,58.54,58.75,40345.0,55.2846,55.3977,55.1715,55.3694,40345.0
2022-07-05 13:30:00,58.75,59.01,58.75,58.91,22119.0,55.3694,55.6144,55.3694,55.5202,22119.0
2022-07-05 14:00:00,58.9,59.03,58.86,59.01,25405.0,55.5108,55.6333,55.4731,55.6144,25405.0
2022-07-05 14:30:00,59.02,59.21,59.0,59.17,46513.0,55.6238,55.8029,55.605,55.7652,46513.0
2022-07-05 15:00:00,59.17,59.3,59.03,59.22,57782.0,55.7652,55.8877,55.6333,55.8123,57782.0
2022-07-05 15:30:00,59.23,59.46,59.12,59.36,223002.0,55.8218,56.0385,55.7181,55.9443,223002.0
2022-07-06 09:30:00,58.71,59.36,58.34,58.37,51155.0,55.3317,55.9443,54.983,55.0113,51155.0
2022-07-06 10:00:00,58.35,58.77,58.3,58.69,58432.0,54.9924,55.3882,54.9453,55.3128,58432.0
2022-07-06 10:30:00,58.7,58.7,57.98,58.14,58473.0,55.3223,55.3223,54.6437,54.7945,58473.0
2022-07-06 11:00:00,58.11,58.11,57.55,57.84,56586.0,54.7662,54.7662,54.2384,54.5117,56586.0
2022-07-06 11:30:00,57.83,58.12,57.79,58.12,29445.0,54.5023,54.7756,54.4646,54.7756,29445.0
2022-07-06 12:00:00,58.13,58.14,57.96,58.02,22389.0,54.7851,54.7945,54.6248,54.6814,22389.0
2022-07-06 12:30:00,58.02,58.23,57.97,58.22,33831.0,54.6814,54.8793,54.6343,54.8699,33831.0
2022-07-06 13:00:00,58.24,58.39,58.12,58.15,27536.0,54.8887,55.0301,54.7756,54.8039,27536.0
2022-07-06 13:30:00,58.14,58.4,58.14,58.3,33359.0,54.7945,55.0395,54.7945,54.9453,33359.0
2022-07-06 14:00:00,58.3,58.73,58.15,58.72,36625.0,54.9453,55.3505,54.8039,55.3411,36625.0
2022-07-06 14:30:00,58.76,59.07,58.67,58.89,46700.0,55.3788,55.671,55.294,55.5013,46700.0
2022-07-06 15:00:00,58.89,59.14,58.79,59.06,38912.0,55.5013,55.7369,55.4071,55.6615,38912.0
2022-07-06 15:30:00,59.05,59.09,58.61,58.65,188021.0,55.6521,55.6898,55.2374,55.2751,188021.0
2022-07-07 09:30:00,59.03,60.17,59.03,59.68,58150.0,55.6333,56.7077,55.6333,56.2459,58150.0
2022-07-07 10:00:00,59.67,59.68,59.3,59.59,44833.0,56.2364,56.2459,55.8877,56.1611,44833.0
2022-07-07 10:30:00,59.6,59.78,59.5,59.55,41527.0,56.1705,56.3401,56.0762,56.1234,41527.0
2022-07-07 11:00:00,59.56,59.75,59.55,59.69,19800.0,56.1328,56.3118,56.1234,56.2553,19800.0
2022-07-07 11:30:00,59.67,59.74,59.61,59.71,19005.0,56.2364,56.3024,56.1799,56.2741,19005.0
2022-07-07 12:00:00,59.71,59.79,59.64,59.73,19552.0,56.2741,56.3495,56.2082,56.293,19552.0
2022-07-07 12:30:00,59.74,59.84,59.63,59.68,17030.0,56.3024,56.3967,56.1987,56.2459,17030.0
2022-07-07 13:00:00,59.68,59.68,59.51,59.6,20329.0,56.2459,56.2459,56.0857,56.1705,20329.0
2022-07-07 13:30:00,59.59,59.71,59.57,59.62,30586.0,56.1611,56.2741,56.1422,56.1893,30586.0
2022-07-07 14:00:00,59.63,59.76,59.56,59.73,49232.0,56.1987,56.3213,56.1328,56.293,49232.0
2022-07-07 14:30:00,59.71,59.78,59.58,59.75,28220.0,56.2741,56.3401,56.1516,56.3118,28220.0
2022-07-07 15:00:00,59.76,59.81,59.65,59.66,42508.0,56.3213,56.3684,56.2176,56.227,42508.0
2022-07-07 15:30:00,59.66,59.68,59.4,59.52,208324.0,56.227,56.2459,55.982,56.0951,208324.0
2022-07-08 09:30:00,59.74,60.11,59.49,59.55,146311.0,56.3024,56.6511,56.0668,56.1234,146311.0
2022-07-08 10:00:00,59.55,59.65,59.16,59.58,33836.0,56.1234,56.2176,55.7558,56.1516,33836.0
2022-07-08 10:30:00,59.67,59.87,59.56,59.68,41383.0,56.2364,56.4249,56.1328,56.2459,41383.0
2022-07-08 11:00:00,59.72,60.0,59.68,59.89,18412.0,56.2836,56.5475,56.2459,56.4438,18412.0
2022-07-08 11:30:00,59.86,59.87,59.51,59.77,20377.0,56.4155,56.4249,56.0857,56.3307,20377.0
2022-07-08 12:00:00,59.77,59.77,59.33,59.33,18232.0,56.3307,56.3307,55.916,55.916,18232.0
2022-07-08 12:30:00,59.35,59.39,59.23,59.32,18443.0,55.9349,55.9726,55.8218,55.9066,18443.0
2022-07-08 13:00:00,59.34,59.37,58.98,59.17,90012.0,55.9254,55.9537,55.5862,55.7652,90012.0
2022-07-08 13:30:00,59.16,59.21,58.98,59.03,53826.0,55.7558,55.8029,55.5862,55.6333,53826.0
2022-07-08 14:00:00,59.06,59.36,58.97,59.24,132543.0,55.6615,55.9443,55.5767,55.8312,132543.0
2022-07-08 14:30:00,59.24,59.36,59.16,59.22,61643.0,55.8312,55.9443,55.7558,55.8123,61643.0
2022-07-08 15:00:00,59.22,59.33,59.15,59.23,49828.0,55.8123,55.916,55.7464,55.8218,49828.0
2022-07-08 15:30:00,59.22,59.39,59.01,59.11,215305.0,55.8123,55.9726,55.6144,55.7087,215305.0
2022-07-11 09:30:00,58.88,59.57,58.66,59.48,29843.0,55.4919,56.1422,55.2846,56.0574,29843.0
2022-07-11 10:00:00,59.48,59.78,59.35,59.38,29211.0,56.0574,56.3401,55.9349,55.9631,29211.0
2022-07-11 10:30:00,59.42,59.49,58.98,58.98,40153.0,56.0008,56.0668,55.5862,55.5862,40153.0
2022-07-11 11:00:00,58.96,59.2,58.92,59.2,25098.0,55.5673,55.7935,55.5296,55.7935,25098.0
2022-07-11 11:30:00,59.23,59.23,59.04,59.13,19020.0,55.8218,55.8218,55.6427,55.7275,19020.0
2022-07-11 12:00:00,59.13,59.15,58.99,59.1,18993.0,55.7275,55.7464,55.5956,55.6992,18993.0
2022-07-11 12:30:00,59.09,59.28,59.09,59.25,13325.0,55.6898,55.8689,55.6898,55.8406,13325.0
2022-07-11 13:00:00,59.25,59.4,59.22,59.36,28595.0,55.8406,55.982,55.8123,55.9443,28595.0
2022-07-11 13:30:00,59.36,59.38,59.18,59.25,35849.0,55.9443,55.9631,55.7746,55.8406,35849.0
2022-07-11 14:00:00,59.24,59.29,59.09,59.09,21785.0,55.8312,55.8783,55.6898,55.6898,21785.0
2022-07-11 14:30:00,59.09,59.18,58.99,59.01,26473.0,55.6898,55.7746,55.5956,55.6144,26473.0
2022-07-11 15:00:00,59.0,59.03,58.91,58.98,42899.0,55.605,55.6333,55.5202,55.5862,42899.0
2022-07-11 15:30:00,58.97,59.12,58.83,58.95,141972.0,55.5767,55.7181,55.4448,55.5579,141972.0
2022-07-12 09:30:00,58.35,59.74,58.35,59.64,35556.0,54.9924,56.3024,54.9924,56.2082,35556.0
2022-07-12 10:00:00,59.65,60.07,59.46,59.94,37196.0,56.2176,56.6134,56.0385,56.4909,37196.0
2022-07-12 10:30:00,59.95,60.1,59.86,59.96,36794.0,56.5003,56.6417,56.4155,56.5098,36794.0
2022-07-12 11:00:00,59.96,59.99,59.8,59.94,21212.0,56.5098,56.538,56.359,56.4909,21212.0
2022-07-12 11:30:00,59.96,60.14,59.81,59.88,27210.0,56.5098,56.6794,56.3684,56.4344,27210.0
2022-07-12 12:00:00,59.89,59.99,59.83,59.9,14653.0,56.4438,56.538,56.3872,56.4532,14653.0
2022-07-12 12:30:00,59.93,60.05,59.88,60.03,17919.0,56.4815,56.5946,56.4344,56.5757,17919.0
2022-07-12 13:00:00,60.05,60.07,59.88,59.91,15318.0,56.5946,56.6134,56.4344,56.4626,15318.0
2022-07-12 13:30:00,59.92,60.08,59.9,60.05,16435.0,56.4721,56.6229,56.4532,56.5946,16435.0
2022-07-12 14:00:00,60.05,60.09,59.97,59.99,13315.0,56.5946,56.6323,56.5192,56.538,13315.0
2022-07-12 14:30:00,60.01,60.04,59.77,59.83,17002.0,56.5569,56.5852,56.3307,56.3872,17002.0
2022-07-12 15:00:00,59.81,59.81,59.39,59.39,41485.0,56.3684,56.3684,55.9726,55.9726,41485.0
2022-07-12 15:30:00,59.39,59.5,59.2,59.45,133415.0,55.9726,56.0762,55.7935,56.0291,133415.0
2022-07-13 09:30:00,58.76,58.76,58.18,58.2,97370.0,55.3788,55.3788,54.8322,54.851,97370.0
2022-07-13 10:00:00,58.27,58.29,57.71,58.12,68763.0,54.917,54.9359,54.3892,54.7756,68763.0
2022-07-13 10:30:00,58.17,58.47,58.09,58.42,36239.0,54.8228,55.1055,54.7474,55.0584,36239.0
2022-07-13 11:00:00,58.39,58.61,58.33,58.39,39557.0,55.0301,55.2374,54.9736,55.0301,39557.0
2022-07-13 11:30:00,58.38,58.52,58.15,58.35,22402.0,55.0207,55.1526,54.8039,54.9924,22402.0
2022-07-13 12:00:00,58.35,58.5,58.21,58.43,24629.0,54.9924,55.1338,54.8605,55.0678,24629.0
2022-07-13 12:30:00,58.45,58.53,58.18,58.26,49068.0,55.0866,55.162,54.8322,54.9076,49068.0
2022-07-13 13:00:00,58.26,58.42,58.13,58.23,26157.0,54.9076,55.0584,54.7851,54.8793,26157.0
2022-07-13 13:30:00,58.23,58.28,58.13,58.22,60104.0,54.8793,54.9264,54.7851,54.8699,60104.0
2022-07-13 14:00:00,58.22,58.22,57.91,58.19,35796.0,54.8699,54.8699,54.5777,54.8416,35796.0
2022-07-13 14:30:00,58.24,58.33,58.16,58.33,39633.0,54.8887,54.9736,54.8133,54.9736,39633.0
2022-07-13 15:00:00,58.34,58.34,58.15,58.17,61328.0,54.983,54.983,54.8039,54.8228,61328.0
2022-07-13 15:30:00,58.17,58.26,58.02,58.06,222868.0,54.8228,54.9076,54.6814,54.7191,222868.0
2022-07-14 09:30:00,56.82,57.49,56.47,56.93,169396.0,53.5504,54.1819,53.2206,53.6541,169396.0
2022-07-14 10:00:00,56.9,56.92,56.34,56.61,126118.0,53.6258,53.6447,53.0981,53.3525,126118.0
2022-07-14 10:30:00,56.61,56.67,56.2,56.6,142713.0,53.3525,53.4091,52.9661,53.3431,142713.0
2022-07-14 11:00:00,56.64,56.77,56.54,56.69,91615.0,53.3808,53.5033,53.2866,53.4279,91615.0
2022-07-14 11:30:00,56.71,57.08,56.59,57.04,58350.0,53.4468,53.7955,53.3337,53.7578,58350.0
2022-07-14 12:00:00,57.03,57.03,56.75,56.76,27699.0,53.7484,53.7484,53.4845,53.4939,27699.0
2022-07-14 12:30:00,56.79,56.85,56.6,56.75,63115.0,53.5222,53.5787,53.3431,53.4845,63115.0
2022-07-14 13:00:00,56.76,56.87,56.6,56.78,46394.0,53.4939,53.5976,53.3431,53.5127,46394.0
2022-07-14 13:30:00,56.77,56.91,56.58,56.86,46399.0,53.5033,53.6353,53.3243,53.5881,46399.0
2022-07-14 14:00:00,56.86,57.14,56.84,57.11,54199.0,53.5881,53.852,53.5693,53.8238,54199.0
2022-07-14 14:30:00,57.12,57.28,57.01,57.05,41127.0,53.8332,53.984,53.7295,53.7672,41127.0
2022-07-14 15:00:00,57.07,57.11,56.87,57.05,36520.0,53.7861,53.8238,53.5976,53.7672,36520.0
2022-07-14 15:30:00,57.05,57.06,56.68,56.75,153562.0,53.7672,53.7766,53.4185,53.4845,153562.0
2022-07-15 09:30:00,57.69,57.77,56.92,57.03,32889.0,54.3704,54.4458,53.6447,53.7484,32889.0
2022-07-15 10:00:00,57.07,57.99,57.07,57.99,23945.0,53.7861,54.6531,53.7861,54.6531,23945.0
2022-07-15 10:30:00,58.01,58.01,57.51,57.65,39385.0,54.672,54.672,54.2007,54.3327,39385.0
2022-07-15 11:00:00,57.63,57.84,57.6,57.74,26543.0,54.3138,54.5117,54.2856,54.4175,26543.0
2022-07-15 11:30:00,57.72,57.78,57.64,57.68,29083.0,54.3987,54.4552,54.3233,54.361,29083.0
2022-07-15 12:00:00,57.67,57.96,57.66,57.88,40651.0,54.3515,54.6248,54.3421,54.5494,40651.0
2022-07-15 12:30:00,57.9,57.99,57.79,57.84,21097.0,54.5683,54.6531,54.4646,54.5117,21097.0
2022-07-15 13:00:00,57.85,58.03,57.8,58.03,26949.0,54.5212,54.6908,54.4741,54.6908,26949.0
2022-07-15 13:30:00,58.03,58.19,58.01,58.13,28129.0,54.6908,54.8416,54.672,54.7851,28129.0
2022-07-15 14:00:00,58.19,58.28,58.05,58.11,16474.0,54.8416,54.9264,54.7097,54.7662,16474.0
2022-07-15 14:30:00,58.11,58.23,58.05,58.06,19529.0,54.7662,54.8793,54.7097,54.7191,19529.0
2022-07-15 15:00:00,58.05,58.1,57.86,57.89,26556.0,54.7097,54.7568,54.5306,54.5589,26556.0
2022-07-15 15:30:00,57.89,58.07,57.73,58.0,177262.0,54.5589,54.7285,54.4081,54.6625,177262.0
2022-07-18 09:30:00,58.67,59.0,58.32,58.49,22883.0,55.294,55.605,54.9641,55.1243,22883.0
2022-07-18 10:00:00,58.53,58.66,58.41,58.61,20467.0,55.162,55.2846,55.049,55.2374,20467.0
2022-07-18 10:30:00,58.62,58.75,58.46,58.51,64862.0,55.2469,55.3694,55.0961,55.1432,64862.0
2022-07-18 11:00:00,58.51,58.51,58.23,58.3,28322.0,55.1432,55.1432,54.8793,54.9453,28322.0
2022-07-18 11:30:00,58.3,58.47,58.2,58.4,42041.0,54.9453,55.1055,54.851,55.0395,42041.0
2022-07-18 12:00:00,58.4,58.41,58.16,58.21,25428.0,55.0395,55.049,54.8133,54.8605,25428.0
2022-07-18 12:30:00,58.23,58.37,58.03,58.13,23733.0,54.8793,55.0113,54.6908,54.7851,23733.0
2022-07-18 13:00:00,58.13,58.19,57.92,58.04,19481.0,54.7851,54.8416,54.5871,54.7002,19481.0
2022-07-18 13:30:00,58.04,58.08,57.91,57.92,42342.0,54.7002,54.7379,54.5777,54.5871,42342.0
2022-07-18 14:00:00,57.91,58.01,57.73,57.74,34201.0,54.5777,54.672,54.4081,54.4175,34201.0
2022-07-18 14:30:00,57.72,57.84,57.6,57.65,32626.0,54.3987,54.5117,54.2856,54.3327,32626.0
2022-07-18 15:00:00,57.65,57.92,57.62,57.78,67951.0,54.3327,54.5871,54.3044,54.4552,67951.0
2022-07-18 15:30:00,57.77,57.77,57.55,57.61,187895.0,54.4458,54.4458,54.2384,54.295,187895.0
2022-07-19 09:30:00,58.64,59.05,58.37,58.63,30471.0,55.2657,55.6521,55.0113,55.2563,30471.0
2022-07-19 10:00:00,58.63,59.16,58.63,59.04,48814.0,55.2563,55.7558,55.2563,55.6427,48814.0
2022-07-19 10:30:00,59.02,59.03,58.65,58.66,78574.0,55.6238,55.6333,55.2751,55.2846,78574.0
2022-07-19 11:00:00,58.66,58.8,58.59,58.75,50173.0,55.2846,55.4165,55.2186,55.3694,50173.0
2022-07-19 11:30:00,58.79,58.93,58.79,58.88,11022.0,55.4071,55.539,55.4071,55.4919,11022.0
2022-07-19 12:00:00,58.86,58.87,58.71,58.83,9207.0,55.4731,55.4825,55.3317,55.4448,9207.0
2022-07-19 12:30:00,58.81,58.93,58.8,58.84,27492.0,55.4259,55.539,55.4165,55.4542,27492.0
2022-07-19 13:00:00,58.84,58.85,58.7,58.77,17277.0,55.4542,55.4636,55.3223,55.3882,17277.0
2022-07-19 13:30:00,58.77,58.94,58.77,58.94,32129.0,55.3882,55.5485,55.3882,55.5485,32129.0
2022-07-19 14:00:00,58.96,59.02,58.82,58.87,34298.0,55.5673,55.6238,55.4354,55.4825,34298.0
2022-07-19 14:30:00,58.86,58.92,58.75,58.82,23046.0,55.4731,55.5296,55.3694,55.4354,23046.0
2022-07-19 15:00:00,58.82,58.9,58.76,58.86,42638.0,55.4354,55.5108,55.3788,55.4731,42638.0
2022-07-19 15:30:00,58.86,58.96,58.69,58.83,162685.0,55.4731,55.5673,55.3128,55.4448,162685.0
2022-07-20 09:30:00,58.83,58.93,58.36,58.84,33391.0,55.4448,55.539,55.0018,55.4542,33391.0
2022-07-20 10:00:00,58.83,59.15,58.75,59.15,18485.0,55.4448,55.7464,55.3694,55.7464,18485.0
2022-07-20 10:30:00,59.14,59.51,59.14,59.35,20152.0,55.7369,56.0857,55.7369,55.9349,20152.0
2022-07-20 11:00:00,59.36,59.42,59.16,59.31,27433.0,55.9443,56.0008,55.7558,55.8972,27433.0
2022-07-20 11:30:00,59.31,59.39,59.18,59.35,11102.0,55.8972,55.9726,55.7746,55.9349,11102.0
2022-07-20 12:00:00,59.34,59.42,59.3,59.34,8622.0,55.9254,56.0008,55.8877,55.9254,8622.0
2022-07-20 12:30:00,59.32,59.37,59.12,59.3,13490.0,55.9066,55.9537,55.7181,55.8877,13490.0
2022-07-20 13:00:00,59.3,59.32,58.98,59.21,17151.0,55.8877,55.9066,55.5862,55.8029,17151.0
2022-07-20 13:30:00,59.27,59.31,59.05,59.11,14350.0,55.8595,55.8972,55.6521,55.7087,14350.0
2022-07-20 14:00:00,59.11,59.35,59.11,59.34,10212.0,55.7087,55.9349,55.7087,55.9254,10212.0
2022-07-20 14:30:00,59.33,59.4,59.25,59.38,13687.0,55.916,55.982,55.8406,55.9631,13687.0
2022-07-20 15:00:00,59.37,59.55,59.34,59.55,20540.0,55.9537,56.1234,55.9254,56.1234,20540.0
2022-07-20 15:30:00,59.55,59.56,59.25,59.25,169722.0,56.1234,56.1328,55.8406,55.8406,169722.0
2022-07-21 09:30:00,59.27,59.4,58.94,59.35,25996.0,55.8595,55.982,55.5485,55.9349,25996.0
2022-07-21 10:00:00,59.31,59.39,58.72,58.72,34131.0,55.8972,55.9726,55.3411,55.3411,34131.0
2022-07-21 10:30:00,58.75,59.07,58.65,59.04,45861.0,55.3694,55.671,55.2751,55.6427,45861.0
2022-07-21 11:00:00,59.04,59.1,58.92,59.01,16251.0,55.6427,55.6992,55.5296,55.6144,16251.0
2022-07-21 11:30:00,59.03,59.23,59.0,59.13,10606.0,55.6333,55.8218,55.605,55.7275,10606.0
2022-07-21 12:00:00,59.09,59.35,59.09,59.28,15883.0,55.6898,55.9349,55.6898,55.8689,15883.0
2022-07-21 12:30:00,59.3,59.47,59.27,59.37,12590.0,55.8877,56.048,55.8595,55.9537,12590.0
2022-07-21 13:00:00,59.39,59.44,59.3,59.36,8858.0,55.9726,56.0197,55.8877,55.9443,8858.0
2022-07-21 13:30:00,59.35,59.35,59.18,59.29,10643.0,55.9349,55.9349,55.7746,55.8783,10643.0
2022-07-21 14:00:00,59.34,59.38,59.24,59.35,8774.0,55.9254,55.9631,55.8312,55.9349,8774.0
2022-07-21 14:30:00,59.35,59.35,59.17,59.23,11922.0,55.9349,55.9349,55.7652,55.8218,11922.0
2022-07-21 15:00:00,59.24,59.43,59.24,59.39,14010.0,55.8312,56.0103,55.8312,55.9726,14010.0
2022-07-21 15:30:00,59.37,59.56,59.3,59.52,99069.0,55.9537,56.1328,55.8877,56.0951,99069.0
2022-07-22 09:30:00,59.37,59.91,58.97,59.07,35537.0,55.9537,56.4626,55.5767,55.671,35537.0
2022-07-22 10:00:00,59.1,59.37,58.92,59.31,18030.0,55.6992,55.9537,55.5296,55.8972,18030.0
2022-07-22 10:30:00,59.34,59.51,59.28,59.39,29539.0,55.9254,56.0857,55.8689,55.9726,29539.0
2022-07-22 11:00:00,59.41,59.43,59.27,59.27,20139.0,55.9914,56.0103,55.8595,55.8595,20139.0
2022-07-22 11:30:00,59.26,59.26,59.09,59.21,11862.0,55.85,55.85,55.6898,55.8029,11862.0
2022-07-22 12:00:00,59.24,59.26,59.06,59.12,17940.0,55.8312,55.85,55.6615,55.7181,17940.0
2022-07-22 12:30:00,59.15,59.22,59.07,59.08,11601.0,55.7464,55.8123,55.671,55.6804,11601.0
2022-07-22 13:00:00,59.05,59.05,58.75,58.81,12257.0,55.6521,55.6521,55.3694,55.4259,12257.0
2022-07-22 13:30:00,58.8,58.9,58.69,58.89,26201.0,55.4165,55.5108,55.3128,55.5013,26201.0
2022-07-22 14:00:00,58.88,58.9,58.76,58.9,21043.0,55.4919,55.5108,55.3788,55.5108,21043.0
2022-07-22 14:30:00,58.89,58.98,58.84,58.89,17680.0,55.5013,55.5862,55.4542,55.5013,17680.0
2022-07-22 15:00:00,58.87,59.04,58.86,59.04,17875.0,55.4825,55.6427,55.4731,55.6427,17875.0
2022-07-22 15:30:00,59.04,59.14,58.94,58.98,102253.0,55.6427,55.7369,55.5485,55.5862,102253.0
2022-07-25 09:30:00,59.03,59.6,58.79,59.52,47745.0,55.6333,56.1705,55.4071,56.0951,47745.0
2022-07-25 10:00:00,59.52,59.6,59.31,59.37,61180.0,56.0951,56.1705,55.8972,55.9537,61180.0
2022-07-25 10:30:00,59.35,59.38,59.16,59.26,40853.0,55.9349,55.9631,55.7558,55.85,40853.0
2022-07-25 11:00:00,59.27,59.28,58.99,59.14,45078.0,55.8595,55.8689,55.5956,55.7369,45078.0
2022-07-25 11:30:00,59.13,59.38,59.09,59.36,37389.0,55.7275,55.9631,55.6898,55.9443,37389.0
2022-07-25 12:00:00,59.35,59.36,59.09,59.13,24753.0,55.9349,55.9443,55.6898,55.7275,24753.0
2022-07-25 12:30:00,59.13,59.28,59.12,59.22,34514.0,55.7275,55.8689,55.7181,55.8123,34514.0
2022-07-25 13:00:00,59.22,59.3,59.15,59.16,31314.0,55.8123,55.8877,55.7464,55.7558,31314.0
2022-07-25 13:30:00,59.16,59.18,59.09,59.12,33131.0,55.7558,55.7746,55.6898,55.7181,33131.0
2022-07-25 14:00:00,59.13,59.22,59.05,59.05,27397.0,55.7275,55.8123,55.6521,55.6521,27397.0
2022-07-25 14:30:00,59.06,59.14,58.99,59.09,36609.0,55.6615,55.7369,55.5956,55.6898,36609.0
2022-07-25 15:00:00,59.1,59.2,59.01,59.09,43858.0,55.6992,55.7935,55.6144,55.6898,43858.0
2022-07-25 15:30:00,59.1,59.33,59.08,59.25,131423.0,55.6992,55.916,55.6804,55.8406,131423.0
2022-07-26 09:30:00,59.06,59.6,59.05,59.41,16347.0,55.6615,56.1705,55.6521,55.9914,16347.0
2022-07-26 10:00:00,59.37,59.41,59.15,59.27,15500.0,55.9537,55.9914,55.7464,55.8595,15500.0
2022-07-26 10:30:00,59.26,59.49,59.21,59.35,14960.0,55.85,56.0668,55.8029,55.9349,14960.0
2022-07-26 11:00:00,59.37,59.38,58.94,59.01,20608.0,55.9537,55.9631,55.5485,55.6144,20608.0
2022-07-26 11:30:00,58.99,58.99,58.75,58.79,30702.0,55.5956,55.5956,55.3694,55.4071,30702.0
2022-07-26 12:00:00,58.77,58.84,58.65,58.79,18573.0,55.3882,55.4542,55.2751,55.4071,18573.0
2022-07-26 12:30:00,58.81,59.03,58.8,58.96,18355.0,55.4259,55.6333,55.4165,55.5673,18355.0
2022-07-26 13:00:00,58.96,59.05,58.93,59.0,14646.0,55.5673,55.6521,55.539,55.605,14646.0
2022-07-26 13:30:00,58.99,59.01,58.89,58.9,21294.0,55.5956,55.6144,55.5013,55.5108,21294.0
2022-07-26 14:00:00,58.89,59.0,58.74,58.75,24304.0,55.5013,55.605,55.36,55.3694,24304.0
2022-07-26 14:30:00,58.75,58.78,58.65,58.74,42527.0,55.3694,55.3977,55.2751,55.36,42527.0
2022-07-26 15:00:00,58.73,58.88,58.66,58.87,43811.0,55.3505,55.4919,55.2846,55.4825,43811.0
2022-07-26 15:30:00,58.87,58.9,58.64,58.75,165977.0,55.4825,55.5108,55.2657,55.3694,165977.0
2022-07-27 09:30:00,58.92,59.51,58.92,59.17,52931.0,55.5296,56.0857,55.5296,55.7652,52931.0
2022-07-27 10:00:00,59.14,59.2,58.95,59.03,19376.0,55.7369,55.7935,55.5579,55.6333,19376.0
2022-07-27 10:30:00,59.05,59.16,58.96,58.96,24251.0,55.6521,55.7558,55.5673,55.5673,24251.0
2022-07-27 11:00:00,59.0,59.07,58.93,58.99,22765.0,55.605,55.671,55.539,55.5956,22765.0
2022-07-27 11:30:00,59.0,59.12,58.99,59.0,52591.0,55.605,55.7181,55.5956,55.605,52591.0
2022-07-27 12:00:00,59.02,59.03,58.86,58.89,17418.0,55.6238,55.6333,55.4731,55.5013,17418.0
2022-07-27 12:30:00,58.9,58.98,58.84,58.85,23932.0,55.5108,55.5862,55.4542,55.4636,23932.0
2022-07-27 13:00:00,58.83,58.87,58.64,58.82,44581.0,55.4448,55.4825,55.2657,55.4354,44581.0
2022-07-27 13:30:00,58.83,58.92,58.76,58.81,23509.0,55.4448,55.5296,55.3788,55.4259,23509.0
2022-07-27 14:00:00,58.82,59.06,58.75,58.88,26679.0,55.4354,55.6615,55.3694,55.4919,26679.0
2022-07-27 14:30:00,58.89,59.37,58.76,59.12,196599.0,55.5013,55.9537,55.3788,55.7181,196599.0
2022-07-27 15:00:00,59.13,59.5,59.05,59.41,168113.0,55.7275,56.0762,55.6521,55.9914,168113.0
2022-07-27 15:30:00,59.4,59.47,59.19,59.28,277071.0,55.982,56.048,55.7841,55.8689,277071.0
2022-07-28 09:30:00,59.36,59.65,59.11,59.19,55467.0,55.9443,56.2176,55.7087,55.7841,55467.0
2022-07-28 10:00:00,59.21,59.22,58.65,58.69,49511.0,55.8029,55.8123,55.2751,55.3128,49511.0
2022-07-28 10:30:00,58.7,59.1,58.52,59.04,35062.0,55.3223,55.6992,55.1526,55.6427,35062.0
2022-07-28 11:00:00,59.05,59.31,58.92,59.3,20136.0,55.6521,55.8972,55.5296,55.8877,20136.0
2022-07-28 11:30:00,59.3,59.43,59.2,59.34,24545.0,55.8877,56.0103,55.7935,55.9254,24545.0
2022-07-28 12:00:00,59.33,59.44,59.3,59.38,22258.0,55.916,56.0197,55.8877,55.9631,22258.0
2022-07-28 12:30:00,59.38,59.39,59.24,59.31,25299.0,55.9631,55.9726,55.8312,55.8972,25299.0
2022-07-28 13:00:00,59.31,59.46,59.24,59.39,33140.0,55.8972,56.0385,55.8312,55.9726,33140.0
2022-07-28 13:30:00,59.4,59.57,59.39,59.55,26489.0,55.982,56.1422,55.9726,56.1234,26489.0
2022-07-28 14:00:00,59.53,59.53,59.34,59.4,34946.0,56.1045,56.1045,55.9254,55.982,34946.0
2022-07-28 14:30:00,59.4,59.52,59.32,59.32,31172.0,55.982,56.0951,55.9066,55.9066,31172.0
2022-07-28 15:00:00,59.31,59.44,59.31,59.41,37398.0,55.8972,56.0197,55.8972,55.9914,37398.0
2022-07-28 15:30:00,59.4,59.47,59.36,59.4,147159.0,55.982,56.048,55.9443,55.982,147159.0
2022-07-29 09:30:00,59.52,59.87,59.41,59.68,46860.0,56.0951,56.4249,55.9914,56.2459,46860.0
2022-07-29 10:00:00,59.65,60.01,59.61,60.0,43657.0,56.2176,56.5569,56.1799,56.5475,43657.0
2022-07-29 10:30:00,59.97,60.18,59.81,60.14,112494.0,56.5192,56.7171,56.3684,56.6794,112494.0
2022-07-29 11:00:00,60.15,60.19,59.73,59.78,61339.0,56.6888,56.7265,56.293,56.3401,61339.0
2022-07-29 11:30:00,59.81,60.09,59.79,59.98,42122.0,56.3684,56.6323,56.3495,56.5286,42122.0
2022-07-29 12:00:00,60.0,60.01,59.89,59.95,24253.0,56.5475,56.5569,56.4438,56.5003,24253.0
2022-07-29 12:30:00,59.97,60.19,59.9,60.11,36938.0,56.5192,56.7265,56.4532,56.6511,36938.0
2022-07-29 13:00:00,60.1,60.2,59.99,60.02,47056.0,56.6417,56.7359,56.538,56.5663,47056.0
2022-07-29 13:30:00,60.02,60.14,60.01,60.06,61057.0,56.5663,56.6794,56.5569,56.604,61057.0
2022-07-29 14:00:00,60.06,60.28,60.02,60.15,56907.0,56.604,56.8113,56.5663,56.6888,56907.0
2022-07-29 14:30:00,60.15,60.22,60.09,60.14,48476.0,56.6888,56.7548,56.6323,56.6794,48476.0
2022-07-29 15:00:00,60.14,60.23,60.09,60.18,76868.0,56.6794,56.7642,56.6323,56.7171,76868.0
2022-07-29 15:30:00,60.18,60.26,60.03,60.17,200132.0,56.7171,56.7925,56.5757,56.7077,200132.0
2022-08-01 09:30:00,59.66,59.66,59.15,59.46,50650.0,56.227,56.227,55.7464,56.0385,50650.0
2022-08-01 10:00:00,59.46,59.84,59.33,59.39,61167.0,56.0385,56.3967,55.916,55.9726,61167.0
2022-08-01 10:30:00,59.39,59.94,59.37,59.9,44046.0,55.9726,56.4909,55.9537,56.4532,44046.0
2022-08-01 11:00:00,59.9,59.98,59.66,59.71,37021.0,56.4532,56.5286,56.227,56.2741,37021.0
2022-08-01 11:30:00,59.7,59.74,59.61,59.62,25246.0,56.2647,56.3024,56.1799,56.1893,25246.0
2022-08-01 12:00:00,59.57,59.62,59.41,59.55,34673.0,56.1422,56.1893,55.9914,56.1234,34673.0
2022-08-01 12:30:00,59.55,59.67,59.47,59.55,46950.0,56.1234,56.2364,56.048,56.1234,46950.0
2022-08-01 13:00:00,59.57,59.57,59.27,59.29,37170.0,56.1422,56.1422,55.8595,55.8783,37170.0
2022-08-01 13:30:00,59.29,59.29,58.99,59.21,36198.0,55.8783,55.8783,55.5956,55.8029,36198.0
2022-08-01 14:00:00,59.21,59.38,59.13,59.38,34013.0,55.8029,55.9631,55.7275,55.9631,34013.0
2022-08-01 14:30:00,59.36,59.48,59.24,59.48,119359.0,55.9443,56.0574,55.8312,56.0574,119359.0
2022-08-01 15:00:00,59.46,59.66,59.41,59.45,154530.0,56.0385,56.227,55.9914,56.0291,154530.0
2022-08-01 15:30:00,59.45,59.67,59.31,59.4,191335.0,56.0291,56.2364,55.8972,55.982,191335.0
2022-08-02 09:30:00,59.13,59.34,58.65,59.05,55166.0,55.7275,55.9254,55.2751,55.6521,55166.0
2022-08-02 10:00:00,59.0,59.17,58.89,59.17,81914.0,55.605,55.7652,55.5013,55.7652,81914.0
2022-08-02 10:30:00,59.22,59.37,59.19,59.26,70621.0,55.8123,55.9537,55.7841,55.85,70621.0
2022-08-02 11:00:00,59.27,59.32,59.15,59.3,28384.0,55.8595,55.9066,55.7464,55.8877,28384.0
2022-08-02 11:30:00,59.29,59.57,59.23,59.39,27022.0,55.8783,56.1422,55.8218,55.9726,27022.0
2022-08-02 12:00:00,59.37,59.54,59.37,59.52,19585.0,55.9537,56.1139,55.9537,56.0951,19585.0
2022-08-02 12:30:00,59.52,59.61,59.48,59.53,26746.0,56.0951,56.1799,56.0574,56.1045,26746.0
2022-08-02 13:00:00,59.53,59.56,59.19,59.2,23306.0,56.1045,56.1328,55.7841,55.7935,23306.0
2022-08-02 13:30:00,59.16,59.23,59.05,59.14,38522.0,55.7558,55.8218,55.6521,55.7369,38522.0
2022-08-02 14:00:00,59.14,59.29,59.09,59.28,39532.0,55.7369,55.8783,55.6898,55.8689,39532.0
2022-08-02 14:30:00,59.26,59.28,59.07,59.08,38838.0,55.85,55.8689,55.671,55.6804,38838.0
2022-08-02 15:00:00,59.07,59.12,58.87,59.09,73674.0,55.671,55.7181,55.4825,55.6898,73674.0
2022-08-02 15:30:00,59.09,59.12,58.5,58.58,198484.0,55.6898,55.7181,55.1338,55.2092,198484.0
2022-08-03 09:30:00,59.76,60.61,59.32,60.37,118946.0,56.3213,57.1224,55.9066,56.8962,118946.0
2022-08-03 10:00:00,60.33,60.61,59.93,60.56,123772.0,56.8585,57.1224,56.4815,57.0752,123772.0
2022-08-03 10:30:00,60.6,60.73,60.37,60.65,124634.0,57.1129,57.2355,56.8962,57.1601,124634.0
2022-08-03 11:00:00,60.66,60.9,60.56,60.67,59887.0,57.1695,57.3957,57.0752,57.1789,59887.0
2022-08-03 11:30:00,60.67,60.92,60.53,60.84,67636.0,57.1789,57.4145,57.047,57.3391,67636.0
2022-08-03 12:00:00,60.82,60.85,60.35,60.35,31039.0,57.3203,57.3485,56.8773,56.8773,31039.0
2022-08-03 12:30:00,60.36,60.73,60.3,60.6,103731.0,56.8867,57.2355,56.8302,57.1129,103731.0
2022-08-03 13:00:00,60.59,60.75,60.57,60.65,64043.0,57.1035,57.2543,57.0847,57.1601,64043.0
2022-08-03 13:30:00,60.64,60.68,60.53,60.63,43025.0,57.1506,57.1883,57.047,57.1412,43025.0
2022-08-03 14:00:00,60.67,60.81,60.62,60.75,48820.0,57.1789,57.3108,57.1318,57.2543,48820.0
2022-08-03 14:30:00,60.75,60.91,60.72,60.83,67955.0,57.2543,57.4051,57.226,57.3297,67955.0
2022-08-03 15:00:00,60.83,60.89,60.75,60.85,54869.0,57.3297,57.3862,57.2543,57.3485,54869.0
2022-08-03 15:30:00,60.85,61.13,60.8,61.07,384943.0,57.3485,57.6124,57.3014,57.5559,384943.0
2022-08-04 09:30:00,61.49,61.91,61.28,61.32,75437.0,57.9517,58.3476,57.7538,57.7915,75437.0
2022-08-04 10:00:00,61.33,61.39,61.01,61.3,49967.0,57.8009,57.8575,57.4993,57.7727,49967.0
2022-08-04 10:30:00,61.28,61.36,60.96,60.99,42839.0,57.7538,57.8292,57.4522,57.4805,42839.0
2022-08-04 11:00:00,61.0,61.1,60.89,61.05,33515.0,57.4899,57.5842,57.3862,57.537,33515.0
2022-08-04 11:30:00,61.09,61.11,60.9,60.98,24926.0,57.5747,57.5936,57.3957,57.4711,24926.0
2022-08-04 12:00:00,61.0,61.03,60.89,61.01,24280.0,57.4899,57.5182,57.3862,57.4993,24280.0
2022-08-04 12:30:00,60.99,61.03,60.8,60.99,32580.0,57.4805,57.5182,57.3014,57.4805,32580.0
2022-08-04 13:00:00,60.98,61.11,60.95,61.09,27303.0,57.4711,57.5936,57.4428,57.5747,27303.0
2022-08-04 13:30:00,61.09,61.1,60.92,60.96,28191.0,57.5747,57.5842,57.4145,57.4522,28191.0
2022-08-04 14:00:00,60.96,61.02,60.94,61.01,37700.0,57.4522,57.5088,57.4334,57.4993,37700.0
2022-08-04 14:30:00,61.01,61.02,60.69,60.8,33230.0,57.4993,57.5088,57.1978,57.3014,33230.0
2022-08-04 15:00:00,60.8,60.94,60.78,60.81,57649.0,57.3014,57.4334,57.2826,57.3108,57649.0
2022-08-04 15:30:00,60.8,60.8,60.15,60.2,256619.0,57.3014,57.3014,56.6888,56.7359,256619.0
2022-08-05 09:30:00,59.82,60.74,59.82,60.73,28162.0,56.3778,57.2449,56.3778,57.2355,28162.0
2022-08-05 10:00:00,60.74,60.91,60.62,60.83,48501.0,57.2449,57.4051,57.1318,57.3297,48501.0
2022-08-05 10:30:00,60.81,60.84,60.66,60.68,51044.0,57.3108,57.3391,57.1695,57.1883,51044.0
2022-08-05 11:00:00,60.65,60.65,60.18,60.18,32280.0,57.1601,57.1601,56.7171,56.7171,32280.0
2022-08-05 11:30:00,60.22,60.44,60.2,60.42,71772.0,56.7548,56.9621,56.7359,56.9433,71772.0
2022-08-05 12:00:00,60.43,60.77,60.43,60.67,36855.0,56.9527,57.2732,56.9527,57.1789,36855.0
2022-08-05 12:30:00,60.66,60.82,60.42,60.79,29940.0,57.1695,57.3203,56.9433,57.292,29940.0
2022-08-05 13:00:00,60.8,60.85,60.52,60.53,24023.0,57.3014,57.3485,57.0375,57.047,24023.0
2022-08-05 13:30:00,60.54,60.57,60.4,60.4,24385.0,57.0564,57.0847,56.9244,56.9244,24385.0
2022-08-05 14:00:00,60.41,60.46,60.28,60.3,29981.0,56.9339,56.981,56.8113,56.8302,29981.0
2022-08-05 14:30:00,60.28,60.4,60.27,60.31,30737.0,56.8113,56.9244,56.8019,56.8396,30737.0
2022-08-05 15:00:00,60.34,60.44,60.28,60.44,44616.0,56.8679,56.9621,56.8113,56.9621,44616.0
2022-08-05 15:30:00,60.43,60.56,60.39,60.44,132454.0,56.9527,57.0752,56.915,56.9621,132454.0
2022-08-08 09:30:00,60.82,61.41,60.82,61.2,29283.0,57.3203,57.8763,57.3203,57.6784,29283.0
2022-08-08 10:00:00,61.22,61.22,60.97,61.1,14747.0,57.6973,57.6973,57.4616,57.5842,14747.0
2022-08-08 10:30:00,61.09,61.26,61.05,61.22,21100.0,57.5747,57.735,57.537,57.6973,21100.0
2022-08-08 11:00:00,61.24,61.48,61.23,61.28,26743.0,57.7161,57.9423,57.7067,57.7538,26743.0
2022-08-08 11:30:00,61.27,61.27,60.96,61.12,10588.0,57.7444,57.7444,57.4522,57.603,10588.0
2022-08-08 12:00:00,61.13,61.15,60.74,60.78,8494.0,57.6124,57.6313,57.2449,57.2826,8494.0
2022-08-08 12:30:00,60.76,60.93,60.7,60.9,6353.0,57.2637,57.4239,57.2072,57.3957,6353.0
2022-08-08 13:00:00,60.92,61.04,60.92,60.96,9149.0,57.4145,57.5276,57.4145,57.4522,9149.0
2022-08-08 13:30:00,60.98,61.1,60.94,61.08,18546.0,57.4711,57.5842,57.4334,57.5653,18546.0
2022-08-08 14:00:00,61.08,61.09,60.93,60.94,15040.0,57.5653,57.5747,57.4239,57.4334,15040.0
2022-08-08 14:30:00,60.98,60.98,60.64,60.73,14126.0,57.4711,57.4711,57.1506,57.2355,14126.0
2022-08-08 15:00:00,60.72,60.77,60.59,60.76,26622.0,57.226,57.2732,57.1035,57.2637,26622.0
2022-08-08 15:30:00,60.75,60.85,60.46,60.52,102496.0,57.2543,57.3485,56.981,57.0375,102496.0
2022-08-09 09:30:00,60.05,61.08,60.05,60.97,41813.0,56.5946,57.5653,56.5946,57.4616,41813.0
2022-08-09 10:00:00,61.05,61.4,61.0,61.35,37399.0,57.537,57.8669,57.4899,57.8198,37399.0
2022-08-09 10:30:00,61.38,61.47,61.21,61.27,36590.0,57.848,57.9329,57.6878,57.7444,36590.0
2022-08-09 11:00:00,61.25,61.25,60.84,60.89,32237.0,57.7255,57.7255,57.3391,57.3862,32237.0
2022-08-09 11:30:00,60.85,60.86,60.68,60.76,12309.0,57.3485,57.358,57.1883,57.2637,12309.0
2022-08-09 12:00:00,60.75,60.82,60.69,60.69,7065.0,57.2543,57.3203,57.1978,57.1978,7065.0
2022-08-09 12:30:00,60.7,60.94,60.7,60.9,10728.0,57.2072,57.4334,57.2072,57.3957,10728.0
2022-08-09 13:00:00,60.91,61.01,60.89,60.97,11303.0,57.4051,57.4993,57.3862,57.4616,11303.0
2022-08-09 13:30:00,60.98,61.0,60.78,60.98,12955.0,57.4711,57.4899,57.2826,57.4711,12955.0
2022-08-09 14:00:00,60.99,61.01,60.75,60.81,11950.0,57.4805,57.4993,57.2543,57.3108,11950.0
2022-08-09 14:30:00,60.8,60.85,60.74,60.83,17996.0,57.3014,57.3485,57.2449,57.3297,17996.0
2022-08-09 15:00:00,60.85,60.95,60.79,60.89,26683.0,57.3485,57.4428,57.292,57.3862,26683.0
2022-08-09 15:30:00,60.87,61.06,60.85,61.05,91264.0,57.3674,57.5465,57.3485,57.537,91264.0
2022-08-10 09:30:00,61.79,62.2,61.75,61.83,59603.0,58.2345,58.6209,58.1968,58.2722,59603.0
2022-08-10 10:00:00,61.82,61.95,61.7,61.72,22790.0,58.2627,58.3853,58.1496,58.1685,22790.0
2022-08-10 10:30:00,61.72,61.98,61.7,61.9,29297.0,58.1685,58.4135,58.1496,58.3381,29297.0
2022-08-10 11:00:00,61.92,62.04,61.89,61.93,23683.0,58.357,58.4701,58.3287,58.3664,23683.0
2022-08-10 11:30:00,61.96,61.99,61.87,61.96,18479.0,58.3947,58.4229,58.3099,58.3947,18479.0
2022-08-10 12:00:00,61.96,62.02,61.79,61.92,23110.0,58.3947,58.4512,58.2345,58.357,23110.0
2022-08-10 12:30:00,61.97,62.0,61.84,61.84,22848.0,58.4041,58.4324,58.2816,58.2816,22848.0
2022-08-10 13:00:00,61.85,62.01,61.84,61.92,29797.0,58.291,58.4418,58.2816,58.357,29797.0
2022-08-10 13:30:00,61.91,62.09,61.82,62.05,84790.0,58.3476,58.5172,58.2627,58.4795,84790.0
2022-08-10 14:00:00,62.05,62.17,62.0,62.14,31107.0,58.4795,58.5926,58.4324,58.5643,31107.0
2022-08-10 14:30:00,62.13,62.18,61.92,62.0,25561.0,58.5549,58.602,58.357,58.4324,25561.0
2022-08-10 15:00:00,62.0,62.09,61.96,62.05,32075.0,58.4324,58.5172,58.3947,58.4795,32075.0
2022-08-10 15:30:00,62.05,62.18,61.89,61.95,152406.0,58.4795,58.602,58.3287,58.3853,152406.0
2022-08-11 09:30:00,62.52,62.79,62.42,62.42,20660.0,58.9225,59.1769,58.8282,58.8282,20660.0
2022-08-11 10:00:00,62.42,63.14,62.42,63.14,53104.0,58.8282,59.5068,58.8282,59.5068,53104.0
2022-08-11 10:30:00,63.18,63.58,63.17,63.35,32886.0,59.5445,59.9215,59.535,59.7047,32886.0
2022-08-11 11:00:00,63.35,63.47,63.18,63.41,53615.0,59.7047,59.8178,59.5445,59.7612,53615.0
2022-08-11 11:30:00,63.4,63.4,63.29,63.33,27735.0,59.7518,59.7518,59.6481,59.6858,27735.0
2022-08-11 12:00:00,63.33,63.41,63.28,63.38,39151.0,59.6858,59.7612,59.6387,59.733,39151.0
2022-08-11 12:30:00,63.39,63.66,63.37,63.59,101218.0,59.7424,59.9969,59.7235,59.9309,101218.0
2022-08-11 13:00:00,63.59,63.67,63.49,63.51,25844.0,59.9309,60.0063,59.8366,59.8555,25844.0
2022-08-11 13:30:00,63.53,63.54,63.4,63.5,16172.0,59.8743,59.8838,59.7518,59.8461,16172.0
2022-08-11 14:00:00,63.51,63.51,63.4,63.48,30055.0,59.8555,59.8555,59.7518,59.8272,30055.0
2022-08-11 14:30:00,63.48,63.48,63.23,63.38,51782.0,59.8272,59.8272,59.5916,59.733,51782.0
2022-08-11 15:00:00,63.38,63.51,63.33,63.5,38271.0,59.733,59.8555,59.6858,59.8461,38271.0
2022-08-11 15:30:00,63.5,63.71,63.45,63.67,226127.0,59.8461,60.044,59.7989,60.0063,226127.0
2022-08-12 09:30:00,64.02,64.39,63.87,64.13,17937.0,60.3361,60.6848,60.1948,60.4398,17937.0
2022-08-12 10:00:00,64.11,64.11,63.88,64.0,19286.0,60.421,60.421,60.2042,60.3173,19286.0
2022-08-12 10:30:00,63.96,64.32,63.95,64.29,34679.0,60.2796,60.6189,60.2702,60.5906,34679.0
2022-08-12 11:00:00,64.27,64.44,64.25,64.37,27298.0,60.5718,60.732,60.5529,60.666,27298.0
2022-08-12 11:30:00,64.37,64.57,64.35,64.5,31143.0,60.666,60.8545,60.6471,60.7885,31143.0
2022-08-12 12:00:00,64.44,64.45,64.21,64.31,9513.0,60.732,60.7414,60.5152,60.6095,9513.0
2022-08-12 12:30:00,64.3,64.32,64.2,64.23,22830.0,60.6,60.6189,60.5058,60.5341,22830.0
2022-08-12 13:00:00,64.23,64.37,64.22,64.37,14899.0,60.5341,60.666,60.5246,60.666,14899.0
2022-08-12 13:30:00,64.36,64.37,64.26,64.35,43420.0,60.6566,60.666,60.5623,60.6471,43420.0
2022-08-12 14:00:00,64.36,64.62,64.34,64.62,25358.0,60.6566,60.9016,60.6377,60.9016,25358.0
2022-08-12 14:30:00,64.6,64.72,64.58,64.62,15982.0,60.8828,60.9959,60.8639,60.9016,15982.0
2022-08-12 15:00:00,64.61,64.74,64.59,64.7,24288.0,60.8922,61.0147,60.8733,60.977,24288.0
2022-08-12 15:30:00,64.7,65.04,64.6,65.0,264676.0,60.977,61.2974,60.8828,61.2597,264676.0
2022-08-15 09:30:00,64.31,64.79,64.15,64.7,41932.0,60.6095,61.0618,60.4587,60.977,41932.0
2022-08-15 10:00:00,64.7,64.74,64.5,64.56,45767.0,60.977,61.0147,60.7885,60.8451,45767.0
2022-08-15 10:30:00,64.55,64.65,64.5,64.56,27487.0,60.8356,60.9299,60.7885,60.8451,27487.0
2022-08-15 11:00:00,64.56,64.65,64.52,64.56,23855.0,60.8451,60.9299,60.8074,60.8451,23855.0
2022-08-15 11:30:00,64.58,64.96,64.57,64.89,23199.0,60.8639,61.222,60.8545,61.1561,23199.0
2022-08-15 12:00:00,64.84,64.89,64.73,64.74,15582.0,61.109,61.1561,61.0053,61.0147,15582.0
2022-08-15 12:30:00,64.75,64.8,64.69,64.7,18311.0,61.0241,61.0713,60.9676,60.977,18311.0
2022-08-15 13:00:00,64.71,64.76,64.54,64.56,17836.0,60.9864,61.0336,60.8262,60.8451,17836.0
2022-08-15 13:30:00,64.57,64.57,64.44,64.47,32075.0,60.8545,60.8545,60.732,60.7602,32075.0
2022-08-15 14:00:00,64.47,64.53,64.42,64.51,35946.0,60.7602,60.8168,60.7131,60.7979,35946.0
2022-08-15 14:30:00,64.51,64.57,64.39,64.45,52256.0,60.7979,60.8545,60.6848,60.7414,52256.0
2022-08-15 15:00:00,64.45,64.47,64.27,64.45,41835.0,60.7414,60.7602,60.5718,60.7414,41835.0
2022-08-15 15:30:00,64.46,64.47,64.25,64.28,177982.0,60.7508,60.7602,60.5529,60.5812,177982.0
2022-08-16 09:30:00,64.0,64.43,63.9,64.18,38716.0,60.3173,60.7225,60.223,60.4869,38716.0
2022-08-16 10:00:00,64.16,64.42,64.13,64.26,26521.0,60.4681,60.7131,60.4398,60.5623,26521.0
2022-08-16 10:30:00,64.29,64.32,64.14,64.2,30976.0,60.5906,60.6189,60.4492,60.5058,30976.0
2022-08-16 11:00:00,64.19,64.39,64.17,64.35,15770.0,60.4964,60.6848,60.4775,60.6471,15770.0
2022-08-16 11:30:00,64.36,64.51,64.3,64.48,15393.0,60.6566,60.7979,60.6,60.7697,15393.0
2022-08-16 12:00:00,64.48,64.59,64.43,64.56,12052.0,60.7697,60.8733,60.7225,60.8451,12052.0
2022-08-16 12:30:00,64.54,64.6,64.44,64.45,11251.0,60.8262,60.8828,60.732,60.7414,11251.0
2022-08-16 13:00:00,64.45,64.61,64.44,64.48,15923.0,60.7414,60.8922,60.732,60.7697,15923.0
2022-08-16 13:30:00,64.48,64.52,64.44,64.5,24950.0,60.7697,60.8074,60.732,60.7885,24950.0
2022-08-16 14:00:00,64.5,64.55,64.45,64.46,26862.0,60.7885,60.8356,60.7414,60.7508,26862.0
2022-08-16 14:30:00,64.47,64.49,64.23,64.43,38927.0,60.7602,60.7791,60.5341,60.7225,38927.0
2022-08-16 15:00:00,64.43,64.53,64.33,64.5,37643.0,60.7225,60.8168,60.6283,60.7885,37643.0
2022-08-16 15:30:00,64.5,64.56,64.42,64.45,154745.0,60.7885,60.8451,60.7131,60.7414,154745.0
2022-08-17 09:30:00,63.29,63.91,63.29,63.62,29196.0,59.6481,60.2325,59.6481,59.9592,29196.0
2022-08-17 10:00:00,63.63,63.68,63.41,63.49,40532.0,59.9686,60.0157,59.7612,59.8366,40532.0
2022-08-17 10:30:00,63.5,63.57,63.17,63.26,47737.0,59.8461,59.912,59.535,59.6199,47737.0
2022-08-17 11:00:00,63.27,63.27,63.07,63.21,30301.0,59.6293,59.6293,59.4408,59.5727,30301.0
2022-08-17 11:30:00,63.22,63.29,62.99,63.19,48745.0,59.5822,59.6481,59.3654,59.5539,48745.0
2022-08-17 12:00:00,63.18,63.36,63.18,63.25,32313.0,59.5445,59.7141,59.5445,59.6104,32313.0
2022-08-17 12:30:00,63.25,63.35,63.15,63.3,20717.0,59.6104,59.7047,59.5162,59.6576,20717.0
2022-08-17 13:00:00,63.29,63.48,63.2,63.48,42359.0,59.6481,59.8272,59.5633,59.8272,42359.0
2022-08-17 13:30:00,63.48,63.51,63.44,63.51,21877.0,59.8272,59.8555,59.7895,59.8555,21877.0
2022-08-17 14:00:00,63.53,63.86,63.47,63.73,29276.0,59.8743,60.1853,59.8178,60.0628,29276.0
2022-08-17 14:30:00,63.76,63.89,63.67,63.69,22296.0,60.0911,60.2136,60.0063,60.0251,22296.0
2022-08-17 15:00:00,63.68,63.79,63.59,63.68,38982.0,60.0157,60.1194,59.9309,60.0157,38982.0
2022-08-17 15:30:00,63.7,63.84,63.46,63.49,113828.0,60.0346,60.1665,59.8084,59.8366,113828.0
2022-08-18 09:30:00,63.93,64.01,63.66,63.9,34350.0,60.2513,60.3267,59.9969,60.223,34350.0
2022-08-18 10:00:00,63.88,64.01,63.78,63.92,27771.0,60.2042,60.3267,60.1099,60.2419,27771.0
2022-08-18 10:30:00,63.93,64.2,63.92,64.12,15831.0,60.2513,60.5058,60.2419,60.4304,15831.0
2022-08-18 11:00:00,64.17,64.35,64.13,64.33,15350.0,60.4775,60.6471,60.4398,60.6283,15350.0
2022-08-18 11:30:00,64.41,64.44,64.32,64.32,16699.0,60.7037,60.732,60.6189,60.6189,16699.0
2022-08-18 12:00:00,64.32,64.5,64.31,64.37,21437.0,60.6189,60.7885,60.6095,60.666,21437.0
2022-08-18 12:30:00,64.37,64.47,64.33,64.4,22660.0,60.666,60.7602,60.6283,60.6943,22660.0
2022-08-18 13:00:00,64.42,64.76,64.42,64.65,26345.0,60.7131,61.0336,60.7131,60.9299,26345.0
2022-08-18 13:30:00,64.66,64.8,64.65,64.79,28128.0,60.9393,61.0713,60.9299,61.0618,28128.0
2022-08-18 14:00:00,64.79,64.95,64.79,64.94,23841.0,61.0618,61.2126,61.0618,61.2032,23841.0
2022-08-18 14:30:00,64.93,65.09,64.92,65.07,29393.0,61.1938,61.3446,61.1844,61.3257,29393.0
2022-08-18 15:00:00,65.08,65.34,65.08,65.33,43974.0,61.3351,61.5802,61.3351,61.5708,43974.0
2022-08-18 15:30:00,65.34,65.4,65.12,65.26,212158.0,61.5802,61.6367,61.3728,61.5048,212158.0
2022-08-19 09:30:00,64.72,64.82,64.34,64.52,44276.0,60.9959,61.0901,60.6377,60.8074,44276.0
2022-08-19 10:00:00,64.52,64.56,64.17,64.48,24909.0,60.8074,60.8451,60.4775,60.7697,24909.0
2022-08-19 10:30:00,64.48,64.68,64.46,64.62,37904.0,60.7697,60.9582,60.7508,60.9016,37904.0
2022-08-19 11:00:00,64.63,64.63,64.25,64.37,29745.0,60.911,60.911,60.5529,60.666,29745.0
2022-08-19 11:30:00,64.38,64.38,64.2,64.25,20508.0,60.6754,60.6754,60.5058,60.5529,20508.0
2022-08-19 12:00:00,64.23,64.47,64.21,64.38,14596.0,60.5341,60.7602,60.5152,60.6754,14596.0
2022-08-19 12:30:00,64.37,64.54,64.33,64.48,13963.0,60.666,60.8262,60.6283,60.7697,13963.0
2022-08-19 13:00:00,64.46,64.52,64.44,64.5,9082.0,60.7508,60.8074,60.732,60.7885,9082.0
2022-08-19 13:30:00,64.51,64.55,64.4,64.55,16673.0,60.7979,60.8356,60.6943,60.8356,16673.0
2022-08-19 14:00:00,64.53,64.6,64.48,64.57,16414.0,60.8168,60.8828,60.7697,60.8545,16414.0
2022-08-19 14:30:00,64.61,64.67,64.54,64.57,24475.0,60.8922,60.9487,60.8262,60.8545,24475.0
2022-08-19 15:00:00,64.58,64.9,64.55,64.85,30373.0,60.8639,61.1655,60.8356,61.1184,30373.0
2022-08-19 15:30:00,64.84,65.19,64.73,65.02,186189.0,61.109,61.4388,61.0053,61.2786,186189.0
2022-08-22 09:30:00,64.04,64.23,63.45,63.6,29731.0,60.355,60.5341,59.7989,59.9403,29731.0
2022-08-22 10:00:00,63.6,63.6,62.97,63.03,54192.0,59.9403,59.9403,59.3466,59.4031,54192.0
2022-08-22 10:30:00,63.02,63.39,63.02,63.35,40018.0,59.3937,59.7424,59.3937,59.7047,40018.0
2022-08-22 11:00:00,63.36,63.49,63.31,63.4,32723.0,59.7141,59.8366,59.667,59.7518,32723.0
2022-08-22 11:30:00,63.41,63.64,63.39,63.59,31562.0,59.7612,59.978,59.7424,59.9309,31562.0
2022-08-22 12:00:00,63.57,63.57,63.37,63.43,28472.0,59.912,59.912,59.7235,59.7801,28472.0
2022-08-22 12:30:00,63.44,63.51,63.16,63.24,29900.0,59.7895,59.8555,59.5256,59.601,29900.0
2022-08-22 13:00:00,63.23,63.24,63.08,63.12,24149.0,59.5916,59.601,59.4502,59.4879,24149.0
2022-08-22 13:30:00,63.12,63.13,63.03,63.06,24231.0,59.4879,59.4974,59.4031,59.4314,24231.0
2022-08-22 14:00:00,63.05,63.16,63.04,63.14,40551.0,59.422,59.5256,59.4125,59.5068,40551.0
2022-08-22 14:30:00,63.14,63.18,62.93,63.06,52483.0,59.5068,59.5445,59.3089,59.4314,52483.0
2022-08-22 15:00:00,63.06,63.11,62.98,63.05,52294.0,59.4314,59.4785,59.356,59.422,52294.0
2022-08-22 15:30:00,63.05,63.1,62.65,62.72,224692.0,59.422,59.4691,59.045,59.1109,224692.0
2022-08-23 09:30:00,62.96,63.58,62.96,63.43,17974.0,59.3371,59.9215,59.3371,59.7801,17974.0
2022-08-23 10:00:00,63.39,63.49,63.27,63.38,19712.0,59.7424,59.8366,59.6293,59.733,19712.0
2022-08-23 10:30:00,63.4,63.63,63.38,63.43,15403.0,59.7518,59.9686,59.733,59.7801,15403.0
2022-08-23 11:00:00,63.45,63.46,63.2,63.26,12389.0,59.7989,59.8084,59.5633,59.6199,12389.0
2022-08-23 11:30:00,63.26,63.35,63.21,63.35,11169.0,59.6199,59.7047,59.5727,59.7047,11169.0
2022-08-23 12:00:00,63.3,63.32,63.05,63.05,9528.0,59.6576,59.6764,59.422,59.422,9528.0
2022-08-23 12:30:00,63.06,63.22,63.06,63.2,6388.0,59.4314,59.5822,59.4314,59.5633,6388.0
2022-08-23 13:00:00,63.21,63.21,63.03,63.08,8179.0,59.5727,59.5727,59.4031,59.4502,8179.0
2022-08-23 13:30:00,63.1,63.14,62.89,62.96,11121.0,59.4691,59.5068,59.2712,59.3371,11121.0
2022-08-23 14:00:00,62.94,63.07,62.89,63.06,8675.0,59.3183,59.4408,59.2712,59.4314,8675.0
2022-08-23 14:30:00,63.03,63.05,62.9,62.98,14323.0,59.4031,59.422,59.2806,59.356,14323.0
2022-08-23 15:00:00,63.0,63.03,62.96,62.99,21902.0,59.3748,59.4031,59.3371,59.3654,21902.0
2022-08-23 15:30:00,62.99,63.05,62.82,62.84,68566.0,59.3654,59.422,59.2052,59.224,68566.0
2022-08-24 09:30:00,62.73,62.74,62.24,62.65,19446.0,59.1204,59.1298,58.6586,59.045,19446.0
2022-08-24 10:00:00,62.64,62.87,62.45,62.75,22801.0,59.0355,59.2523,58.8565,59.1392,22801.0
2022-08-24 10:30:00,62.74,62.85,62.69,62.78,19288.0,59.1298,59.2335,59.0827,59.1675,19288.0
2022-08-24 11:00:00,62.79,62.98,62.71,62.84,9770.0,59.1769,59.356,59.1015,59.224,9770.0
2022-08-24 11:30:00,62.83,62.95,62.83,62.83,11649.0,59.2146,59.3277,59.2146,59.2146,11649.0
2022-08-24 12:00:00,62.85,62.88,62.68,62.68,7121.0,59.2335,59.2617,59.0732,59.0732,7121.0
2022-08-24 12:30:00,62.7,62.7,62.41,62.49,12620.0,59.0921,59.0921,58.8188,58.8942,12620.0
2022-08-24 13:00:00,62.48,62.57,62.39,62.55,18436.0,58.8848,58.9696,58.7999,58.9507,18436.0
2022-08-24 13:30:00,62.55,62.61,62.46,62.52,17772.0,58.9507,59.0073,58.8659,58.9225,17772.0
2022-08-24 14:00:00,62.53,62.7,62.53,62.67,18078.0,58.9319,59.0921,58.9319,59.0638,18078.0
2022-08-24 14:30:00,62.68,62.8,62.65,62.79,18772.0,59.0732,59.1863,59.045,59.1769,18772.0
2022-08-24 15:00:00,62.78,62.91,62.75,62.77,22726.0,59.1675,59.29,59.1392,59.1581,22726.0
2022-08-24 15:30:00,62.78,62.98,62.67,62.75,102376.0,59.1675,59.356,59.0638,59.1392,102376.0
2022-08-25 09:30:00,62.53,63.31,62.53,63.31,24742.0,59.1165,59.8539,59.1165,59.8539,24742.0
2022-08-25 10:00:00,63.32,63.63,63.24,63.63,26491.0,59.8634,60.1565,59.7878,60.1565,26491.0
2022-08-25 10:30:00,63.67,63.72,63.55,63.72,22367.0,60.1943,60.2416,60.0808,60.2416,22367.0
2022-08-25 11:00:00,63.69,63.72,63.42,63.52,23649.0,60.2132,60.2416,59.9579,60.0525,23649.0
2022-08-25 11:30:00,63.53,63.59,63.45,63.56,10665.0,60.0619,60.1187,59.9863,60.0903,10665.0
2022-08-25 12:00:00,63.58,63.58,63.4,63.49,7543.0,60.1092,60.1092,59.939,60.0241,7543.0
2022-08-25 12:30:00,63.51,63.51,63.34,63.4,4515.0,60.043,60.043,59.8823,59.939,4515.0
2022-08-25 13:00:00,63.41,63.5,63.38,63.49,6783.0,59.9485,60.0336,59.9201,60.0241,6783.0
2022-08-25 13:30:00,63.46,63.59,63.44,63.57,8132.0,59.9958,60.1187,59.9769,60.0998,8132.0
2022-08-25 14:00:00,63.59,63.67,63.45,63.61,12153.0,60.1187,60.1943,59.9863,60.1376,12153.0
2022-08-25 14:30:00,63.61,63.62,63.48,63.52,8110.0,60.1376,60.147,60.0147,60.0525,8110.0
2022-08-25 15:00:00,63.53,63.71,63.49,63.68,21520.0,60.0619,60.2321,60.0241,60.2038,21520.0
2022-08-25 15:30:00,63.68,63.88,63.59,63.86,81422.0,60.2038,60.3928,60.1187,60.3739,81422.0
2022-08-26 09:30:00,63.95,64.48,63.87,63.99,32599.0,60.459,60.9601,60.3834,60.4968,32599.0
2022-08-26 10:00:00,64.03,64.2,63.48,63.5,26111.0,60.5346,60.6954,60.0147,60.0336,26111.0
2022-08-26 10:30:00,63.49,63.49,63.06,63.12,19635.0,60.0241,60.0241,59.6176,59.6743,19635.0
2022-08-26 11:00:00,63.13,63.14,62.79,62.9,14077.0,59.6838,59.6932,59.3623,59.4663,14077.0
2022-08-26 11:30:00,62.95,63.08,62.87,63.02,14939.0,59.5136,59.6365,59.438,59.5798,14939.0
2022-08-26 12:00:00,62.99,62.99,62.81,62.84,14937.0,59.5514,59.5514,59.3812,59.4096,14937.0
2022-08-26 12:30:00,62.83,63.06,62.81,63.06,23993.0,59.4002,59.6176,59.3812,59.6176,23993.0
2022-08-26 13:00:00,63.05,63.13,62.99,63.1,12804.0,59.6081,59.6838,59.5514,59.6554,12804.0
2022-08-26 13:30:00,63.09,63.16,63.05,63.11,30169.0,59.646,59.7121,59.6081,59.6649,30169.0
2022-08-26 14:00:00,63.12,63.17,63.01,63.08,21454.0,59.6743,59.7216,59.5703,59.6365,21454.0
2022-08-26 14:30:00,63.09,63.21,63.04,63.04,36789.0,59.646,59.7594,59.5987,59.5987,36789.0
2022-08-26 15:00:00,63.05,63.11,62.92,63.03,22550.0,59.6081,59.6649,59.4852,59.5892,22550.0
2022-08-26 15:30:00,63.03,63.03,62.51,62.53,122765.0,59.5892,59.5892,59.0976,59.1165,122765.0
2022-08-29 09:30:00,62.02,62.22,61.87,62.09,32651.0,58.6344,58.8235,58.4926,58.7005,32651.0
2022-08-29 10:00:00,62.11,62.35,62.07,62.16,24126.0,58.7195,58.9464,58.6816,58.7667,24126.0
2022-08-29 10:30:00,62.17,62.2,61.79,61.98,19605.0,58.7762,58.8045,58.4169,58.5966,19605.0
2022-08-29 11:00:00,61.98,62.17,61.97,62.11,13863.0,58.5966,58.7762,58.5871,58.7195,13863.0
2022-08-29 11:30:00,62.11,62.24,62.03,62.24,11358.0,58.7195,58.8424,58.6438,58.8424,11358.0
2022-08-29 12:00:00,62.25,62.32,62.23,62.3,6345.0,58.8518,58.918,58.8329,58.8991,6345.0
2022-08-29 12:30:00,62.34,62.58,62.26,62.45,8098.0,58.9369,59.1638,58.8613,59.0409,8098.0
2022-08-29 13:00:00,62.46,62.53,62.31,62.39,13223.0,59.0504,59.1165,58.9085,58.9842,13223.0
2022-08-29 13:30:00,62.42,62.59,62.42,62.56,9571.0,59.0125,59.1733,59.0125,59.1449,9571.0
2022-08-29 14:00:00,62.55,62.59,62.43,62.59,12651.0,59.1354,59.1733,59.022,59.1733,12651.0
2022-08-29 14:30:00,62.59,62.69,62.39,62.55,13913.0,59.1733,59.2678,58.9842,59.1354,13913.0
2022-08-29 15:00:00,62.56,62.64,62.42,62.44,22187.0,59.1449,59.2205,59.0125,59.0314,22187.0
2022-08-29 15:30:00,62.45,62.46,62.15,62.16,85868.0,59.0409,59.0504,58.7573,58.7667,85868.0
2022-08-30 09:30:00,62.3,62.57,62.1,62.15,30416.0,58.8991,59.1543,58.71,58.7573,30416.0
2022-08-30 10:00:00,62.16,62.17,61.79,62.07,26147.0,58.7667,58.7762,58.4169,58.6816,26147.0
2022-08-30 10:30:00,62.04,62.06,61.68,61.93,36466.0,58.6533,58.6722,58.3129,58.5493,36466.0
2022-08-30 11:00:00,61.93,62.18,61.89,62.15,18885.0,58.5493,58.7856,58.5115,58.7573,18885.0
2022-08-30 11:30:00,62.12,62.32,62.11,62.27,28612.0,58.7289,58.918,58.7195,58.8707,28612.0
2022-08-30 12:00:00,62.26,62.48,62.26,62.34,14577.0,58.8613,59.0693,58.8613,58.9369,14577.0
2022-08-30 12:30:00,62.34,62.34,61.97,61.98,14060.0,58.9369,58.9369,58.5871,58.5966,14060.0
2022-08-30 13:00:00,61.99,62.0,61.68,61.75,24012.0,58.606,58.6155,58.3129,58.3791,24012.0
2022-08-30 13:30:00,61.72,61.79,61.48,61.7,11939.0,58.3507,58.4169,58.1238,58.3318,11939.0
2022-08-30 14:00:00,61.73,61.81,61.6,61.6,15658.0,58.3602,58.4358,58.2373,58.2373,15658.0
2022-08-30 14:30:00,61.68,61.82,61.61,61.69,19639.0,58.3129,58.4453,58.2468,58.3224,19639.0
2022-08-30 15:00:00,61.68,61.93,61.65,61.82,20705.0,58.3129,58.5493,58.2846,58.4453,20705.0
2022-08-30 15:30:00,61.81,61.87,61.6,61.63,99517.0,58.4358,58.4926,58.2373,58.2657,99517.0
2022-08-31 09:30:00,62.02,62.22,61.54,62.04,29105.0,58.6344,58.8235,58.1806,58.6533,29105.0
2022-08-31 10:00:00,62.0,62.3,61.96,62.1,12736.0,58.6155,58.8991,58.5776,58.71,12736.0
2022-08-31 10:30:00,62.14,62.54,62.12,62.3,20721.0,58.7478,59.126,58.7289,58.8991,20721.0
2022-08-31 11:00:00,62.3,62.4,62.22,62.22,15881.0,58.8991,58.9936,58.8235,58.8235,15881.0
2022-08-31 11:30:00,62.16,62.36,62.15,62.24,10728.0,58.7667,58.9558,58.7573,58.8424,10728.0
2022-08-31 12:00:00,62.25,62.25,62.0,62.0,7970.0,58.8518,58.8518,58.6155,58.6155,7970.0
2022-08-31 12:30:00,62.0,62.09,61.92,61.98,7585.0,58.6155,58.7005,58.5398,58.5966,7585.0
2022-08-31 13:00:00,62.0,62.09,61.83,61.89,4819.0,58.6155,58.7005,58.4547,58.5115,4819.0
2022-08-31 13:30:00,61.86,61.92,61.71,61.89,10564.0,58.4831,58.5398,58.3413,58.5115,10564.0
2022-08-31 14:00:00,61.89,61.96,61.81,61.9,9572.0,58.5115,58.5776,58.4358,58.5209,9572.0
2022-08-31 14:30:00,61.88,61.89,61.64,61.76,10828.0,58.502,58.5115,58.2751,58.3886,10828.0
2022-08-31 15:00:00,61.78,62.11,61.78,61.89,15005.0,58.4075,58.7195,58.4075,58.5115,15005.0
2022-08-31 15:30:00,61.88,61.95,61.49,61.51,162769.0,58.502,58.5682,58.1333,58.1522,162769.0
2022-09-01 09:30:00,61.08,61.23,60.92,61.11,38423.0,57.7457,57.8875,57.5944,57.774,38423.0
2022-09-01 10:00:00,61.14,61.15,60.51,61.07,45605.0,57.8024,57.8119,57.2068,57.7362,45605.0
2022-09-01 10:30:00,60.94,61.03,60.73,60.95,56218.0,57.6133,57.6984,57.4148,57.6228,56218.0
2022-09-01 11:00:00,60.96,61.14,60.92,60.97,35881.0,57.6322,57.8024,57.5944,57.6417,35881.0
2022-09-01 11:30:00,60.97,61.12,60.78,60.92,27047.0,57.6417,57.7835,57.4621,57.5944,27047.0
2022-09-01 12:00:00,60.92,61.07,60.87,60.97,28586.0,57.5944,57.7362,57.5471,57.6417,28586.0
2022-09-01 12:30:00,60.94,60.94,60.68,60.75,29136.0,57.6133,57.6133,57.3675,57.4337,29136.0
2022-09-01 13:00:00,60.77,61.1,60.73,61.09,28394.0,57.4526,57.7646,57.4148,57.7551,28394.0
2022-09-01 13:30:00,61.08,61.1,60.88,60.95,34841.0,57.7457,57.7646,57.5566,57.6228,34841.0
2022-09-01 14:00:00,60.95,61.07,60.85,61.06,30356.0,57.6228,57.7362,57.5282,57.7268,30356.0
2022-09-01 14:30:00,61.07,61.18,60.93,61.04,34349.0,57.7362,57.8402,57.6039,57.7079,34349.0
2022-09-01 15:00:00,61.02,61.17,60.9,60.9,43401.0,57.689,57.8308,57.5755,57.5755,43401.0
2022-09-01 15:30:00,60.88,61.3,60.83,61.28,145740.0,57.5566,57.9537,57.5093,57.9348,145740.0
2022-09-02 09:30:00,62.11,62.17,61.47,61.69,26993.0,58.7195,58.7762,58.1144,58.3224,26993.0
2022-09-02 10:00:00,61.68,62.2,61.49,62.2,30833.0,58.3129,58.8045,58.1333,58.8045,30833.0
2022-09-02 10:30:00,62.24,62.41,62.21,62.23,38366.0,58.8424,59.0031,58.814,58.8329,38366.0
2022-09-02 11:00:00,62.25,62.45,62.14,62.23,28120.0,58.8518,59.0409,58.7478,58.8329,28120.0
2022-09-02 11:30:00,62.22,62.39,62.19,62.32,31533.0,58.8235,58.9842,58.7951,58.918,31533.0
2022-09-02 12:00:00,62.31,62.57,62.27,62.43,53355.0,58.9085,59.1543,58.8707,59.022,53355.0
2022-09-02 12:30:00,62.4,62.46,61.95,62.01,26180.0,58.9936,59.0504,58.5682,58.6249,26180.0
2022-09-02 13:00:00,61.92,61.92,61.38,61.48,22560.0,58.5398,58.5398,58.0293,58.1238,22560.0
2022-09-02 13:30:00,61.48,61.62,61.33,61.42,31981.0,58.1238,58.2562,57.982,58.0671,31981.0
2022-09-02 14:00:00,61.4,61.57,61.39,61.54,13091.0,58.0482,58.2089,58.0388,58.1806,13091.0
2022-09-02 14:30:00,61.52,61.61,61.37,61.37,14014.0,58.1617,58.2468,58.0199,58.0199,14014.0
2022-09-02 15:00:00,61.39,61.65,61.29,61.45,29306.0,58.0388,58.2846,57.9442,58.0955,29306.0
2022-09-02 15:30:00,61.43,61.43,61.03,61.3,142387.0,58.0766,58.0766,57.6984,57.9537,142387.0
2022-09-06 09:30:00,61.68,61.71,60.46,60.68,37511.0,58.3129,58.3413,57.1595,57.3675,37511.0
2022-09-06 10:00:00,60.67,60.7,60.15,60.54,54537.0,57.3581,57.3864,56.8665,57.2352,54537.0
2022-09-06 10:30:00,60.55,60.7,60.27,60.6,39570.0,57.2446,57.3864,56.9799,57.2919,39570.0
2022-09-06 11:00:00,60.58,60.84,60.55,60.62,35595.0,57.273,57.5188,57.2446,57.3108,35595.0
2022-09-06 11:30:00,60.63,60.98,60.62,60.83,34306.0,57.3202,57.6511,57.3108,57.5093,34306.0
2022-09-06 12:00:00,60.83,60.86,60.31,60.38,45717.0,57.5093,57.5377,57.0177,57.0839,45717.0
2022-09-06 12:30:00,60.39,60.59,60.3,60.51,19642.0,57.0934,57.2824,57.0083,57.2068,19642.0
2022-09-06 13:00:00,60.49,60.51,60.09,60.16,30304.0,57.1879,57.2068,56.8097,56.8759,30304.0
2022-09-06 13:30:00,60.15,60.35,60.13,60.32,31935.0,56.8665,57.0555,56.8475,57.0272,31935.0
2022-09-06 14:00:00,60.32,60.62,60.32,60.41,42748.0,57.0272,57.3108,57.0272,57.1123,42748.0
2022-09-06 14:30:00,60.41,60.48,60.29,60.37,64664.0,57.1123,57.1784,56.9988,57.0744,64664.0
2022-09-06 15:00:00,60.39,60.48,60.27,60.39,50519.0,57.0934,57.1784,56.9799,57.0934,50519.0
2022-09-06 15:30:00,60.35,60.59,60.29,60.38,161321.0,57.0555,57.2824,56.9988,57.0839,161321.0
2022-09-07 09:30:00,60.2,60.72,59.87,60.56,29948.0,56.9137,57.4053,56.6017,57.2541,29948.0
2022-09-07 10:00:00,60.52,60.86,60.46,60.85,25768.0,57.2163,57.5377,57.1595,57.5282,25768.0
2022-09-07 10:30:00,60.88,61.05,60.87,60.98,14827.0,57.5566,57.7173,57.5471,57.6511,14827.0
2022-09-07 11:00:00,60.98,61.03,60.91,60.96,15064.0,57.6511,57.6984,57.585,57.6322,15064.0
2022-09-07 11:30:00,60.95,60.98,60.85,60.89,14132.0,57.6228,57.6511,57.5282,57.5661,14132.0
2022-09-07 12:00:00,60.87,61.0,60.8,60.98,24414.0,57.5471,57.6701,57.481,57.6511,24414.0
2022-09-07 12:30:00,60.99,61.17,60.93,61.03,28071.0,57.6606,57.8308,57.6039,57.6984,28071.0
2022-09-07 13:00:00,61.03,61.1,60.97,61.01,29071.0,57.6984,57.7646,57.6417,57.6795,29071.0
2022-09-07 13:30:00,61.01,61.32,61.01,61.32,38922.0,57.6795,57.9726,57.6795,57.9726,38922.0
2022-09-07 14:00:00,61.3,61.49,61.27,61.35,24625.0,57.9537,58.1333,57.9253,58.0009,24625.0
2022-09-07 14:30:00,61.36,61.54,61.33,61.54,57794.0,58.0104,58.1806,57.982,58.1806,57794.0
2022-09-07 15:00:00,61.52,61.62,61.42,61.59,47779.0,58.1617,58.2562,58.0671,58.2278,47779.0
2022-09-07 15:30:00,61.59,61.76,61.51,61.72,102792.0,58.2278,58.3886,58.1522,58.3507,102792.0
2022-09-08 09:30:00,61.66,61.94,61.18,61.9,20999.0,58.294,58.5587,57.8402,58.5209,20999.0
2022-09-08 10:00:00,61.94,62.17,61.8,62.04,24903.0,58.5587,58.7762,58.4264,58.6533,24903.0
2022-09-08 10:30:00,62.1,62.76,62.02,62.41,76078.0,58.71,59.334,58.6344,59.0031,76078.0
2022-09-08 11:00:00,62.4,62.55,62.17,62.18,32896.0,58.9936,59.1354,58.7762,58.7856,32896.0
2022-09-08 11:30:00,62.17,62.34,62.13,62.23,21946.0,58.7762,58.9369,58.7384,58.8329,21946.0
2022-09-08 12:00:00,62.24,62.24,61.71,61.86,26127.0,58.8424,58.8424,58.3413,58.4831,26127.0
2022-09-08 12:30:00,61.92,62.34,61.92,62.25,27974.0,58.5398,58.9369,58.5398,58.8518,27974.0
2022-09-08 13:00:00,62.24,62.5,62.11,62.44,32007.0,58.8424,59.0882,58.7195,59.0314,32007.0
2022-09-08 13:30:00,62.45,62.49,62.26,62.36,21910.0,59.0409,59.0787,58.8613,58.9558,21910.0
2022-09-08 14:00:00,62.39,62.46,62.3,62.3,28278.0,58.9842,59.0504,58.8991,58.8991,28278.0
2022-09-08 14:30:00,62.29,62.39,62.06,62.16,41638.0,58.8896,58.9842,58.6722,58.7667,41638.0
2022-09-08 15:00:00,62.17,62.37,62.15,62.29,43422.0,58.7762,58.9653,58.7573,58.8896,43422.0
2022-09-08 15:30:00,62.3,62.42,62.09,62.14,200878.0,58.8991,59.0125,58.7005,58.7478,200878.0
2022-09-09 09:30:00,62.6,62.95,62.6,62.93,21463.0,59.1827,59.5136,59.1827,59.4947,21463.0
2022-09-09 10:00:00,62.93,63.3,62.93,63.16,36529.0,59.4947,59.8445,59.4947,59.7121,36529.0
2022-09-09 10:30:00,63.17,63.24,62.98,63.0,21932.0,59.7216,59.7878,59.542,59.5609,21932.0
2022-09-09 11:00:00,63.01,63.09,62.88,63.03,14893.0,59.5703,59.646,59.4474,59.5892,14893.0
2022-09-09 11:30:00,63.02,63.07,62.87,63.07,18555.0,59.5798,59.6271,59.438,59.6271,18555.0
2022-09-09 12:00:00,63.05,63.13,62.97,62.98,18910.0,59.6081,59.6838,59.5325,59.542,18910.0
2022-09-09 12:30:00,62.97,63.08,62.93,63.08,21330.0,59.5325,59.6365,59.4947,59.6365,21330.0
2022-09-09 13:00:00,63.06,63.25,63.01,63.22,12331.0,59.6176,59.7972,59.5703,59.7689,12331.0
2022-09-09 13:30:00,63.23,63.39,63.22,63.39,17929.0,59.7783,59.9296,59.7689,59.9296,17929.0
2022-09-09 14:00:00,63.37,63.54,63.31,63.53,13904.0,59.9107,60.0714,59.8539,60.0619,13904.0
2022-09-09 14:30:00,63.54,63.54,63.34,63.43,24925.0,60.0714,60.0714,59.8823,59.9674,24925.0
2022-09-09 15:00:00,63.43,63.51,63.43,63.49,32816.0,59.9674,60.043,59.9674,60.0241,32816.0
2022-09-09 15:30:00,63.5,63.55,63.36,63.46,98147.0,60.0336,60.0808,59.9012,59.9958,98147.0
2022-09-12 09:30:00,63.86,64.59,63.86,64.57,62569.0,60.3739,61.0641,60.3739,61.0452,62569.0
2022-09-12 10:00:00,64.6,64.67,64.33,64.37,50252.0,61.0735,61.1397,60.8183,60.8561,50252.0
2022-09-12 10:30:00,64.37,64.39,64.0,64.01,50817.0,60.8561,60.875,60.5063,60.5157,50817.0
2022-09-12 11:00:00,64.0,64.16,63.79,64.16,56076.0,60.5063,60.6575,60.3077,60.6575,56076.0
2022-09-12 11:30:00,64.16,64.18,63.95,64.02,18969.0,60.6575,60.6765,60.459,60.5252,18969.0
2022-09-12 12:00:00,64.03,64.09,63.89,64.04,23566.0,60.5346,60.5914,60.4023,60.5441,23566.0
2022-09-12 12:30:00,64.04,64.18,63.98,64.07,30317.0,60.5441,60.6765,60.4874,60.5725,30317.0
2022-09-12 13:00:00,64.07,64.11,63.95,64.08,22270.0,60.5725,60.6103,60.459,60.5819,22270.0
2022-09-12 13:30:00,64.09,64.16,64.01,64.11,17462.0,60.5914,60.6575,60.5157,60.6103,17462.0
2022-09-12 14:00:00,64.1,64.21,64.02,64.17,21991.0,60.6008,60.7048,60.5252,60.667,21991.0
2022-09-12 14:30:00,64.17,64.17,64.05,64.11,23103.0,60.667,60.667,60.5536,60.6103,23103.0
2022-09-12 15:00:00,64.12,64.31,64.12,64.23,39346.0,60.6197,60.7994,60.6197,60.7237,39346.0
2022-09-12 15:30:00,64.23,64.28,64.05,64.25,148405.0,60.7237,60.771,60.5536,60.7426,148405.0
2022-09-13 09:30:00,62.77,63.47,62.55,63.29,38766.0,59.3434,60.0052,59.1354,59.835,38766.0
2022-09-13 10:00:00,63.28,63.3,63.0,63.05,35941.0,59.8256,59.8445,59.5609,59.6081,35941.0
2022-09-13 10:30:00,63.04,63.12,62.69,62.92,40521.0,59.5987,59.6743,59.2678,59.4852,40521.0
2022-09-13 11:00:00,62.91,62.98,62.83,62.89,33838.0,59.4758,59.542,59.4002,59.4569,33838.0
2022-09-13 11:30:00,62.9,62.97,62.68,62.7,13562.0,59.4663,59.5325,59.2583,59.2772,13562.0
2022-09-13 12:00:00,62.72,62.91,62.67,62.67,14364.0,59.2962,59.4758,59.2489,59.2489,14364.0
2022-09-13 12:30:00,62.66,62.88,62.64,62.79,20270.0,59.2394,59.4474,59.2205,59.3623,20270.0
2022-09-13 13:00:00,62.77,62.9,62.72,62.9,18913.0,59.3434,59.4663,59.2962,59.4663,18913.0
2022-09-13 13:30:00,62.89,62.93,62.67,62.72,15715.0,59.4569,59.4947,59.2489,59.2962,15715.0
2022-09-13 14:00:00,62.73,62.8,62.51,62.58,65296.0,59.3056,59.3718,59.0976,59.1638,65296.0
2022-09-13 14:30:00,62.59,62.6,62.36,62.47,46593.0,59.1733,59.1827,58.9558,59.0598,46593.0
2022-09-13 15:00:00,62.48,62.5,62.33,62.37,85022.0,59.0693,59.0882,58.9274,58.9653,85022.0
2022-09-13 15:30:00,62.36,62.37,62.13,62.32,212058.0,58.9558,58.9653,58.7384,58.918,212058.0
2022-09-14 09:30:00,62.62,62.62,62.18,62.48,39739.0,59.2016,59.2016,58.7856,59.0693,39739.0
2022-09-14 10:00:00,62.5,62.76,61.8,61.88,107296.0,59.0882,59.334,58.4264,58.502,107296.0
2022-09-14 10:30:00,61.86,62.79,61.82,62.77,33259.0,58.4831,59.3623,58.4453,59.3434,33259.0
2022-09-14 11:00:00,62.77,62.92,62.66,62.84,54494.0,59.3434,59.4852,59.2394,59.4096,54494.0
2022-09-14 11:30:00,62.83,62.93,62.68,62.72,38792.0,59.4002,59.4947,59.2583,59.2962,38792.0
2022-09-14 12:00:00,62.72,62.91,62.71,62.73,29094.0,59.2962,59.4758,59.2867,59.3056,29094.0
2022-09-14 12:30:00,62.74,62.75,62.59,62.63,22726.0,59.3151,59.3245,59.1733,59.2111,22726.0
2022-09-14 13:00:00,62.67,62.81,62.56,62.71,116623.0,59.2489,59.3812,59.1449,59.2867,116623.0
2022-09-14 13:30:00,62.76,62.76,62.44,62.58,31153.0,59.334,59.334,59.0314,59.1638,31153.0
2022-09-14 14:00:00,62.55,62.76,62.48,62.76,23928.0,59.1354,59.334,59.0693,59.334,23928.0
2022-09-14 14:30:00,62.76,62.85,62.49,62.53,33901.0,59.334,59.4191,59.0787,59.1165,33901.0
2022-09-14 15:00:00,62.54,62.58,62.26,62.35,47639.0,59.126,59.1638,58.8613,58.9464,47639.0
2022-09-14 15:30:00,62.3,62.71,62.16,62.68,191635.0,58.8991,59.2867,58.7667,59.2583,191635.0
2022-09-15 09:30:00,62.68,63.19,62.41,63.13,51741.0,59.2583,59.7405,59.0031,59.6838,51741.0
2022-09-15 10:00:00,63.13,63.58,63.13,63.14,29701.0,59.6838,60.1092,59.6838,59.6932,29701.0
2022-09-15 10:30:00,63.15,63.37,63.05,63.25,50023.0,59.7027,59.9107,59.6081,59.7972,50023.0
2022-09-15 11:00:00,63.24,63.39,63.11,63.33,114648.0,59.7878,59.9296,59.6649,59.8729,114648.0
2022-09-15 11:30:00,63.33,63.53,63.14,63.17,40978.0,59.8729,60.0619,59.6932,59.7216,40978.0
2022-09-15 12:00:00,63.15,63.42,63.13,63.28,50579.0,59.7027,59.9579,59.6838,59.8256,50579.0
2022-09-15 12:30:00,63.27,63.66,63.27,63.65,24816.0,59.8161,60.1848,59.8161,60.1754,24816.0
2022-09-15 13:00:00,63.66,64.01,63.66,63.93,84327.0,60.1848,60.5157,60.1848,60.4401,84327.0
2022-09-15 13:30:00,63.95,64.04,63.88,63.89,49421.0,60.459,60.5441,60.3928,60.4023,49421.0
2022-09-15 14:00:00,63.88,63.88,63.43,63.86,88981.0,60.3928,60.3928,59.9674,60.3739,88981.0
2022-09-15 14:30:00,63.86,63.96,63.69,63.78,116155.0,60.3739,60.4685,60.2132,60.2983,116155.0
2022-09-15 15:00:00,63.78,63.78,63.25,63.34,175664.0,60.2983,60.2983,59.7972,59.8823,175664.0
2022-09-15 15:30:00,63.33,63.54,63.01,63.52,269148.0,59.8729,60.0714,59.5703,60.0525,269148.0
2022-09-16 09:30:00,62.87,63.0,62.13,62.17,132086.0,59.438,59.5609,58.7384,58.7762,132086.0
2022-09-16 10:00:00,62.17,62.78,62.17,62.54,33802.0,58.7762,59.3529,58.7762,59.126,33802.0
2022-09-16 10:30:00,62.54,62.99,62.54,62.76,50963.0,59.126,59.5514,59.126,59.334,50963.0
2022-09-16 11:00:00,62.74,62.96,62.73,62.81,37485.0,59.3151,59.5231,59.3056,59.3812,37485.0
2022-09-16 11:30:00,62.8,62.91,62.75,62.85,27275.0,59.3718,59.4758,59.3245,59.4191,27275.0
2022-09-16 12:00:00,62.81,62.82,62.34,62.43,33676.0,59.3812,59.3907,58.9369,59.022,33676.0
2022-09-16 12:30:00,62.42,62.55,62.36,62.44,26389.0,59.0125,59.1354,58.9558,59.0314,26389.0
2022-09-16 13:00:00,62.38,62.43,62.25,62.29,21930.0,58.9747,59.022,58.8518,58.8896,21930.0
2022-09-16 13:30:00,62.29,62.4,62.15,62.26,29801.0,58.8896,58.9936,58.7573,58.8613,29801.0
2022-09-16 14:00:00,62.26,62.43,62.21,62.37,70665.0,58.8613,59.022,58.814,58.9653,70665.0
2022-09-16 14:30:00,62.35,62.46,62.31,62.44,37831.0,58.9464,59.0504,58.9085,59.0314,37831.0
2022-09-16 15:00:00,62.43,62.54,62.34,62.4,45896.0,59.022,59.126,58.9369,58.9936,45896.0
2022-09-16 15:30:00,62.38,62.87,62.34,62.85,232350.0,58.9747,59.438,58.9369,59.4191,232350.0
2022-09-19 09:30:00,62.21,63.23,62.17,63.15,31067.0,58.814,59.7783,58.7762,59.7027,31067.0
2022-09-19 10:00:00,63.15,63.21,62.92,63.12,14289.0,59.7027,59.7594,59.4852,59.6743,14289.0
2022-09-19 10:30:00,63.14,63.38,63.04,63.05,17978.0,59.6932,59.9201,59.5987,59.6081,17978.0
2022-09-19 11:00:00,63.05,63.23,62.72,62.76,36799.0,59.6081,59.7783,59.2962,59.334,36799.0
2022-09-19 11:30:00,62.76,63.02,62.62,62.94,23113.0,59.334,59.5798,59.2016,59.5041,23113.0
2022-09-19 12:00:00,62.95,63.26,62.86,63.05,64206.0,59.5136,59.8067,59.4285,59.6081,64206.0
2022-09-19 12:30:00,63.05,63.38,63.04,63.36,11432.0,59.6081,59.9201,59.5987,59.9012,11432.0
2022-09-19 13:00:00,63.38,63.39,63.24,63.39,10184.0,59.9201,59.9296,59.7878,59.9296,10184.0
2022-09-19 13:30:00,63.38,63.41,63.16,63.17,13704.0,59.9201,59.9485,59.7121,59.7216,13704.0
2022-09-19 14:00:00,63.2,63.33,63.17,63.29,16255.0,59.75,59.8729,59.7216,59.835,16255.0
2022-09-19 14:30:00,63.29,63.29,63.11,63.19,20428.0,59.835,59.835,59.6649,59.7405,20428.0
2022-09-19 15:00:00,63.2,63.67,63.2,63.64,33574.0,59.75,60.1943,59.75,60.1659,33574.0
2022-09-19 15:30:00,63.68,63.77,63.52,63.77,116861.0,60.2038,60.2888,60.0525,60.2888,116861.0
2022-09-20 09:30:00,63.47,63.47,62.93,62.94,41085.0,60.0052,60.0052,59.4947,59.5041,41085.0
2022-09-20 10:00:00,62.95,63.14,62.76,62.8,21058.0,59.5136,59.6932,59.334,59.3718,21058.0
2022-09-20 10:30:00,62.79,62.87,62.64,62.87,21254.0,59.3623,59.438,59.2205,59.438,21254.0
2022-09-20 11:00:00,62.88,62.93,62.73,62.88,21288.0,59.4474,59.4947,59.3056,59.4474,21288.0
2022-09-20 11:30:00,62.84,63.08,62.74,63.05,25413.0,59.4096,59.6365,59.3151,59.6081,25413.0
2022-09-20 12:00:00,63.07,63.12,62.91,62.92,11808.0,59.6271,59.6743,59.4758,59.4852,11808.0
2022-09-20 12:30:00,62.9,62.91,62.71,62.74,12080.0,59.4663,59.4758,59.2867,59.3151,12080.0
2022-09-20 13:00:00,62.72,62.73,62.41,62.42,34783.0,59.2962,59.3056,59.0031,59.0125,34783.0
2022-09-20 13:30:00,62.37,62.5,62.17,62.25,31779.0,58.9653,59.0882,58.7762,58.8518,31779.0
2022-09-20 14:00:00,62.28,62.49,62.26,62.46,22563.0,58.8802,59.0787,58.8613,59.0504,22563.0
2022-09-20 14:30:00,62.45,62.63,62.28,62.54,46332.0,59.0409,59.2111,58.8802,59.126,46332.0
2022-09-20 15:00:00,62.56,62.76,62.48,62.72,29367.0,59.1449,59.334,59.0693,59.2962,29367.0
2022-09-20 15:30:00,62.71,62.97,62.62,62.86,110144.0,59.2867,59.5325,59.2016,59.4285,110144.0
2022-09-21 09:30:00,63.23,63.6,63.04,63.14,26880.0,59.7783,60.1281,59.5987,59.6932,26880.0
2022-09-21 10:00:00,63.13,63.35,62.98,63.34,18651.0,59.6838,59.8918,59.542,59.8823,18651.0
2022-09-21 10:30:00,63.37,63.4,63.13,63.28,23911.0,59.9107,59.939,59.6838,59.8256,23911.0
2022-09-21 11:00:00,63.28,63.33,63.12,63.18,10698.0,59.8256,59.8729,59.6743,59.731,10698.0
2022-09-21 11:30:00,63.18,63.35,63.15,63.2,10031.0,59.731,59.8918,59.7027,59.75,10031.0
2022-09-21 12:00:00,63.2,63.36,63.17,63.34,13504.0,59.75,59.9012,59.7216,59.8823,13504.0
2022-09-21 12:30:00,63.33,63.4,63.06,63.09,14176.0,59.8729,59.939,59.6176,59.646,14176.0
2022-09-21 13:00:00,63.1,63.17,63.06,63.15,10861.0,59.6554,59.7216,59.6176,59.7027,10861.0
2022-09-21 13:30:00,63.19,63.57,63.16,63.57,26024.0,59.7405,60.0998,59.7121,60.0998,26024.0
2022-09-21 14:00:00,63.59,63.59,62.71,62.82,124107.0,60.1187,60.1187,59.2867,59.3907,124107.0
2022-09-21 14:30:00,62.82,63.87,62.75,63.45,54907.0,59.3907,60.3834,59.3245,59.9863,54907.0
2022-09-21 15:00:00,63.47,63.55,62.76,62.98,98231.0,60.0052,60.0808,59.334,59.542,98231.0
2022-09-21 15:30:00,62.97,63.09,62.5,62.65,455735.0,59.5325,59.646,59.0882,59.23,455735.0
2022-09-22 09:30:00,63.15,63.15,61.53,61.59,31749.0,59.7027,59.7027,58.1711,58.2278,31749.0
2022-09-22 10:00:00,61.58,62.2,61.58,62.03,34458.0,58.2184,58.8045,58.2184,58.6438,34458.0
2022-09-22 10:30:00,62.03,62.1,61.79,61.85,27629.0,58.6438,58.71,58.4169,58.4736,27629.0
2022-09-22 11:00:00,61.83,61.92,61.66,61.92,20735.0,58.4547,58.5398,58.294,58.5398,20735.0
2022-09-22 11:30:00,61.9,62.11,61.89,61.91,20813.0,58.5209,58.7195,58.5115,58.5304,20813.0
2022-09-22 12:00:00,61.89,62.06,61.77,61.94,25940.0,58.5115,58.6722,58.398,58.5587,25940.0
2022-09-22 12:30:00,61.87,61.9,61.74,61.79,17846.0,58.4926,58.5209,58.3697,58.4169,17846.0
2022-09-22 13:00:00,61.78,61.92,61.72,61.92,14774.0,58.4075,58.5398,58.3507,58.5398,14774.0
2022-09-22 13:30:00,61.99,62.08,61.92,62.0,21154.0,58.606,58.6911,58.5398,58.6155,21154.0
2022-09-22 14:00:00,62.0,62.02,61.81,61.93,28034.0,58.6155,58.6344,58.4358,58.5493,28034.0
2022-09-22 14:30:00,61.94,62.1,61.91,62.06,22822.0,58.5587,58.71,58.5304,58.6722,22822.0
2022-09-22 15:00:00,62.07,62.35,61.93,62.04,40444.0,58.6816,58.9464,58.5493,58.6533,40444.0
2022-09-22 15:30:00,62.07,62.36,62.0,62.04,133367.0,58.6816,58.9558,58.6155,58.6533,133367.0
2022-09-23 09:30:00,61.29,61.34,60.83,60.92,84011.0,57.9442,57.9915,57.5093,57.5944,84011.0
2022-09-23 10:00:00,60.94,61.29,60.35,60.56,77862.0,57.6133,57.9442,57.0555,57.2541,77862.0
2022-09-23 10:30:00,60.56,60.71,60.34,60.57,107453.0,57.2541,57.3959,57.0461,57.2635,107453.0
2022-09-23 11:00:00,60.59,60.7,60.48,60.49,77993.0,57.2824,57.3864,57.1784,57.1879,77993.0
2022-09-23 11:30:00,60.49,60.51,60.02,60.31,68187.0,57.1879,57.2068,56.7435,57.0177,68187.0
2022-09-23 12:00:00,60.32,60.33,59.82,59.85,83750.0,57.0272,57.0366,56.5545,56.5828,83750.0
2022-09-23 12:30:00,59.85,60.18,59.76,60.14,130595.0,56.5828,56.8948,56.4977,56.857,130595.0
2022-09-23 13:00:00,60.17,60.27,60.14,60.19,54324.0,56.8854,56.9799,56.857,56.9043,54324.0
2022-09-23 13:30:00,60.2,60.29,60.18,60.24,71689.0,56.9137,56.9988,56.8948,56.9515,71689.0
2022-09-23 14:00:00,60.23,60.33,60.1,60.27,108712.0,56.9421,57.0366,56.8192,56.9799,108712.0
2022-09-23 14:30:00,60.26,60.26,60.03,60.05,70557.0,56.9704,56.9704,56.753,56.7719,70557.0
2022-09-23 15:00:00,60.05,60.49,60.05,60.41,103909.0,56.7719,57.1879,56.7719,57.1123,103909.0
2022-09-23 15:30:00,60.42,60.57,60.27,60.51,257539.0,57.1217,57.2635,56.9799,57.2068,257539.0
2022-09-26 09:30:00,59.91,60.52,59.89,60.05,31608.0,56.6396,57.2163,56.6206,56.7719,31608.0
2022-09-26 10:00:00,60.01,60.42,59.82,60.33,37006.0,56.7341,57.1217,56.5545,57.0366,37006.0
2022-09-26 10:30:00,60.32,60.43,60.13,60.43,39429.0,57.0272,57.1312,56.8475,57.1312,39429.0
2022-09-26 11:00:00,60.43,60.5,59.91,59.94,33281.0,57.1312,57.1973,56.6396,56.6679,33281.0
2022-09-26 11:30:00,59.95,60.04,59.82,59.95,21969.0,56.6774,56.7625,56.5545,56.6774,21969.0
2022-09-26 12:00:00,59.87,59.9,59.65,59.65,32532.0,56.6017,56.6301,56.3937,56.3937,32532.0
2022-09-26 12:30:00,59.63,59.66,59.47,59.65,36480.0,56.3748,56.4032,56.2236,56.3937,36480.0
2022-09-26 13:00:00,59.65,59.65,59.25,59.37,45949.0,56.3937,56.3937,56.0156,56.129,45949.0
2022-09-26 13:30:00,59.37,59.69,59.37,59.39,60777.0,56.129,56.4316,56.129,56.1479,60777.0
2022-09-26 14:00:00,59.37,59.66,59.25,59.26,25002.0,56.129,56.4032,56.0156,56.025,25002.0
2022-09-26 14:30:00,59.22,59.57,59.21,59.5,40724.0,55.9872,56.3181,55.9778,56.2519,40724.0
2022-09-26 15:00:00,59.53,59.66,59.27,59.38,45414.0,56.2803,56.4032,56.0345,56.1385,45414.0
2022-09-26 15:30:00,59.36,59.69,59.18,59.26,221959.0,56.1196,56.4316,55.9494,56.025,221959.0
2022-09-27 09:30:00,59.79,60.1,59.38,59.61,28492.0,56.5261,56.8192,56.1385,56.3559,28492.0
2022-09-27 10:00:00,59.64,59.8,59.36,59.55,21484.0,56.3843,56.5356,56.1196,56.2992,21484.0
2022-09-27 10:30:00,59.66,59.88,59.66,59.8,30310.0,56.4032,56.6112,56.4032,56.5356,30310.0
2022-09-27 11:00:00,59.79,59.85,59.28,59.29,21188.0,56.5261,56.5828,56.0439,56.0534,21188.0
2022-09-27 11:30:00,59.32,59.42,59.06,59.06,16633.0,56.0818,56.1763,55.836,55.836,16633.0
2022-09-27 12:00:00,58.98,59.01,58.68,58.86,29628.0,55.7603,55.7887,55.4767,55.6469,29628.0
2022-09-27 12:30:00,58.86,58.94,58.68,58.86,38549.0,55.6469,55.7225,55.4767,55.6469,38549.0
2022-09-27 13:00:00,58.85,58.85,58.67,58.73,49034.0,55.6374,55.6374,55.4672,55.524,49034.0
2022-09-27 13:30:00,58.71,58.82,58.63,58.76,64303.0,55.5051,55.6091,55.4294,55.5523,64303.0
2022-09-27 14:00:00,58.76,58.88,58.63,58.87,31051.0,55.5523,55.6658,55.4294,55.6563,31051.0
2022-09-27 14:30:00,58.86,59.19,58.78,59.1,28409.0,55.6469,55.9589,55.5712,55.8738,28409.0
2022-09-27 15:00:00,59.09,59.13,58.92,59.04,37557.0,55.8643,55.9021,55.7036,55.817,37557.0
2022-09-27 15:30:00,59.07,59.2,58.89,59.14,141903.0,55.8454,55.9683,55.6752,55.9116,141903.0
2022-09-28 09:30:00,58.99,59.54,58.9,59.45,22837.0,55.7698,56.2898,55.6847,56.2047,22837.0
2022-09-28 10:00:00,59.53,59.68,59.12,59.44,88656.0,56.2803,56.4221,55.8927,56.1952,88656.0
2022-09-28 10:30:00,59.44,59.81,59.43,59.54,84394.0,56.1952,56.545,56.1858,56.2898,84394.0
2022-09-28 11:00:00,59.54,60.07,59.47,59.98,61055.0,56.2898,56.7908,56.2236,56.7057,61055.0
2022-09-28 11:30:00,59.99,60.43,59.85,60.42,38026.0,56.7152,57.1312,56.5828,57.1217,38026.0
2022-09-28 12:00:00,60.42,60.8,60.37,60.54,111573.0,57.1217,57.481,57.0744,57.2352,111573.0
2022-09-28 12:30:00,60.56,61.13,60.54,61.05,163721.0,57.2541,57.793,57.2352,57.7173,163721.0
2022-09-28 13:00:00,61.06,61.43,61.06,61.35,81666.0,57.7268,58.0766,57.7268,58.0009,81666.0
2022-09-28 13:30:00,61.34,61.45,61.14,61.43,107758.0,57.9915,58.0955,57.8024,58.0766,107758.0
2022-09-28 14:00:00,61.42,61.47,61.2,61.22,47007.0,58.0671,58.1144,57.8591,57.878,47007.0
2022-09-28 14:30:00,61.22,61.34,61.15,61.17,37461.0,57.878,57.9915,57.8119,57.8308,37461.0
2022-09-28 15:00:00,61.14,61.51,61.11,61.46,87228.0,57.8024,58.1522,57.774,58.1049,87228.0
2022-09-28 15:30:00,61.46,61.62,61.39,61.43,240042.0,58.1049,58.2562,58.0388,58.0766,240042.0
2022-09-29 09:30:00,60.74,61.13,60.43,60.51,83187.0,57.4242,57.793,57.1312,57.2068,83187.0
2022-09-29 10:00:00,60.5,60.51,59.69,59.93,71689.0,57.1973,57.2068,56.4316,56.6585,71689.0
2022-09-29 10:30:00,59.93,60.66,59.83,60.6,117553.0,56.6585,57.3486,56.5639,57.2919,117553.0
2022-09-29 11:00:00,60.59,60.84,60.48,60.62,63506.0,57.2824,57.5188,57.1784,57.3108,63506.0
2022-09-29 11:30:00,60.61,60.89,60.56,60.76,32663.0,57.3013,57.5661,57.2541,57.4432,32663.0
2022-09-29 12:00:00,60.74,60.92,60.62,60.77,29071.0,57.4242,57.5944,57.3108,57.4526,29071.0
2022-09-29 12:30:00,60.75,60.9,60.58,60.62,31795.0,57.4337,57.5755,57.273,57.3108,31795.0
2022-09-29 13:00:00,60.6,60.7,60.5,60.58,24550.0,57.2919,57.3864,57.1973,57.273,24550.0
2022-09-29 13:30:00,60.51,60.68,60.46,60.46,26641.0,57.2068,57.3675,57.1595,57.1595,26641.0
2022-09-29 14:00:00,60.43,60.57,60.34,60.53,65256.0,57.1312,57.2635,57.0461,57.2257,65256.0
2022-09-29 14:30:00,60.49,60.68,60.48,60.51,28588.0,57.1879,57.3675,57.1784,57.2068,28588.0
2022-09-29 15:00:00,60.5,60.84,60.46,60.67,47825.0,57.1973,57.5188,57.1595,57.3581,47825.0
2022-09-29 15:30:00,60.65,61.03,60.64,60.96,247217.0,57.3392,57.6984,57.3297,57.6322,247217.0
2022-09-30 09:30:00,61.66,62.19,61.26,61.87,102779.0,58.294,58.7951,57.9159,58.4926,102779.0
2022-09-30 10:00:00,61.89,62.2,61.71,61.83,61145.0,58.5115,58.8045,58.3413,58.4547,61145.0
2022-09-30 10:30:00,61.83,62.03,61.79,61.94,36149.0,58.4547,58.6438,58.4169,58.5587,36149.0
2022-09-30 11:00:00,61.94,62.32,61.82,62.18,80028.0,58.5587,58.918,58.4453,58.7856,80028.0
2022-09-30 11:30:00,62.15,62.16,61.93,61.96,24738.0,58.7573,58.7667,58.5493,58.5776,24738.0
2022-09-30 12:00:00,61.93,61.97,61.72,61.78,21491.0,58.5493,58.5871,58.3507,58.4075,21491.0
2022-09-30 12:30:00,61.75,61.97,61.75,61.83,29432.0,58.3791,58.5871,58.3791,58.4547,29432.0
2022-09-30 13:00:00,61.83,61.97,61.73,61.93,27831.0,58.4547,58.5871,58.3602,58.5493,27831.0
2022-09-30 13:30:00,61.92,61.98,61.57,61.64,21824.0,58.5398,58.5966,58.2089,58.2751,21824.0
2022-09-30 14:00:00,61.63,61.63,61.35,61.38,22570.0,58.2657,58.2657,58.0009,58.0293,22570.0
2022-09-30 14:30:00,61.43,61.44,61.16,61.19,27526.0,58.0766,58.086,57.8213,57.8497,27526.0
2022-09-30 15:00:00,61.18,61.41,60.98,61.16,44550.0,57.8402,58.0577,57.6511,57.8213,44550.0
2022-09-30 15:30:00,61.18,61.25,60.4,60.56,241726.0,57.8402,57.9064,57.1028,57.2541,241726.0
2022-10-03 09:30:00,61.39,61.39,60.11,60.51,25402.0,58.0388,58.0388,56.8286,57.2068,25402.0
2022-10-03 10:00:00,60.65,61.8,60.6,61.67,20783.0,57.3392,58.4264,57.2919,58.3035,20783.0
2022-10-03 10:30:00,61.69,61.71,61.21,61.53,31574.0,58.3224,58.3413,57.8686,58.1711,31574.0
2022-10-03 11:00:00,61.53,61.92,61.49,61.75,28342.0,58.1711,58.5398,58.1333,58.3791,28342.0
2022-10-03 11:30:00,61.75,62.05,61.69,61.9,54912.0,58.3791,58.6627,58.3224,58.5209,54912.0
2022-10-03 12:00:00,61.92,62.26,61.9,62.09,34252.0,58.5398,58.8613,58.5209,58.7005,34252.0
2022-10-03 12:30:00,62.09,62.25,62.01,62.25,28165.0,58.7005,58.8518,58.6249,58.8518,28165.0
2022-10-03 13:00:00,62.24,62.41,62.17,62.34,38985.0,58.8424,59.0031,58.7762,58.9369,38985.0
2022-10-03 13:30:00,62.36,62.53,62.34,62.35,37477.0,58.9558,59.1165,58.9369,58.9464,37477.0
2022-10-03 14:00:00,62.35,62.74,62.35,62.73,43410.0,58.9464,59.3151,58.9464,59.3056,43410.0
2022-10-03 14:30:00,62.72,62.95,62.64,62.9,40230.0,59.2962,59.5136,59.2205,59.4663,40230.0
2022-10-03 15:00:00,62.88,62.97,62.76,62.87,44509.0,59.4474,59.5325,59.334,59.438,44509.0
2022-10-03 15:30:00,62.87,62.88,62.55,62.62,168081.0,59.438,59.4474,59.1354,59.2016,168081.0
2022-10-04 09:30:00,63.65,64.63,63.65,64.59,75115.0,60.1754,61.1019,60.1754,61.0641,75115.0
2022-10-04 10:00:00,64.56,64.67,64.23,64.34,83595.0,61.0357,61.1397,60.7237,60.8277,83595.0
2022-10-04 10:30:00,64.34,64.54,64.17,64.5,68048.0,60.8277,61.0168,60.667,60.979,68048.0
2022-10-04 11:00:00,64.5,65.04,64.47,65.04,75253.0,60.979,61.4895,60.9506,61.4895,75253.0
2022-10-04 11:30:00,65.04,65.14,64.84,64.97,70421.0,61.4895,61.5841,61.3004,61.4233,70421.0
2022-10-04 12:00:00,64.98,65.18,64.96,65.14,62575.0,61.4328,61.6219,61.4139,61.5841,62575.0
2022-10-04 12:30:00,65.15,65.22,64.92,65.06,43120.0,61.5935,61.6597,61.3761,61.5084,43120.0
2022-10-04 13:00:00,65.06,65.13,64.79,64.85,51161.0,61.5084,61.5746,61.2532,61.3099,51161.0
2022-10-04 13:30:00,64.86,65.12,64.79,65.07,35133.0,61.3193,61.5651,61.2532,61.5179,35133.0
2022-10-04 14:00:00,65.09,65.27,65.08,65.12,27975.0,61.5368,61.707,61.5273,61.5651,27975.0
2022-10-04 14:30:00,65.11,65.43,65.1,65.42,33754.0,61.5557,61.8582,61.5462,61.8488,33754.0
2022-10-04 15:00:00,65.42,65.55,65.24,65.55,55715.0,61.8488,61.9717,61.6786,61.9717,55715.0
2022-10-04 15:30:00,65.55,65.88,65.5,65.86,355475.0,61.9717,62.2837,61.9244,62.2647,355475.0
2022-10-05 09:30:00,64.86,65.26,64.85,65.19,44834.0,61.3193,61.6975,61.3099,61.6313,44834.0
2022-10-05 10:00:00,65.12,65.12,64.6,64.64,41183.0,61.5651,61.5651,61.0735,61.1113,41183.0
2022-10-05 10:30:00,64.63,64.65,64.39,64.39,33786.0,61.1019,61.1208,60.875,60.875,33786.0
2022-10-05 11:00:00,64.37,64.64,64.37,64.59,19635.0,60.8561,61.1113,60.8561,61.0641,19635.0
2022-10-05 11:30:00,64.57,64.71,64.43,64.44,23247.0,61.0452,61.1775,60.9128,60.9223,23247.0
2022-10-05 12:00:00,64.42,64.6,64.3,64.45,33381.0,60.9034,61.0735,60.7899,60.9317,33381.0
2022-10-05 12:30:00,64.43,64.59,64.34,64.47,17231.0,60.9128,61.0641,60.8277,60.9506,17231.0
2022-10-05 13:00:00,64.45,64.69,64.45,64.59,18725.0,60.9317,61.1586,60.9317,61.0641,18725.0
2022-10-05 13:30:00,64.58,64.61,64.4,64.42,71122.0,61.0546,61.083,60.8844,60.9034,71122.0
2022-10-05 14:00:00,64.42,64.53,64.38,64.5,25684.0,60.9034,61.0074,60.8655,60.979,25684.0
2022-10-05 14:30:00,64.51,64.54,64.4,64.54,28832.0,60.9884,61.0168,60.8844,61.0168,28832.0
2022-10-05 15:00:00,64.55,64.8,64.46,64.7,87115.0,61.0263,61.2626,60.9412,61.1681,87115.0
2022-10-05 15:30:00,64.7,64.84,64.43,64.52,158301.0,61.1681,61.3004,60.9128,60.9979,158301.0
2022-10-06 09:30:00,63.86,64.46,63.63,64.03,37861.0,60.3739,60.9412,60.1565,60.5346,37861.0
2022-10-06 10:00:00,64.03,64.09,63.78,63.87,25597.0,60.5346,60.5914,60.2983,60.3834,25597.0
2022-10-06 10:30:00,63.83,64.27,63.8,64.27,21977.0,60.3456,60.7615,60.3172,60.7615,21977.0
2022-10-06 11:00:00,64.25,64.25,64.01,64.2,20926.0,60.7426,60.7426,60.5157,60.6954,20926.0
2022-10-06 11:30:00,64.2,64.34,64.0,64.01,20207.0,60.6954,60.8277,60.5063,60.5157,20207.0
2022-10-06 12:00:00,64.04,64.25,63.97,64.25,17878.0,60.5441,60.7426,60.4779,60.7426,17878.0
2022-10-06 12:30:00,64.22,64.37,64.16,64.23,11348.0,60.7143,60.8561,60.6575,60.7237,11348.0
2022-10-06 13:00:00,64.24,64.32,64.13,64.29,14080.0,60.7332,60.8088,60.6292,60.7805,14080.0
2022-10-06 13:30:00,64.29,64.32,64.16,64.29,15574.0,60.7805,60.8088,60.6575,60.7805,15574.0
2022-10-06 14:00:00,64.27,64.29,64.15,64.2,17146.0,60.7615,60.7805,60.6481,60.6954,17146.0
2022-10-06 14:30:00,64.2,64.27,64.04,64.17,19939.0,60.6954,60.7615,60.5441,60.667,19939.0
2022-10-06 15:00:00,64.2,64.29,64.12,64.28,40288.0,60.6954,60.7805,60.6197,60.771,40288.0
2022-10-06 15:30:00,64.31,64.41,64.13,64.38,156224.0,60.7994,60.8939,60.6292,60.8655,156224.0
2022-10-07 09:30:00,63.88,64.07,63.26,63.29,28809.0,60.3928,60.5725,59.8067,59.835,28809.0
2022-10-07 10:00:00,63.27,63.74,63.05,63.6,41899.0,59.8161,60.2605,59.6081,60.1281,41899.0
2022-10-07 10:30:00,63.63,63.89,63.58,63.8,17611.0,60.1565,60.4023,60.1092,60.3172,17611.0
2022-10-07 11:00:00,63.83,63.89,63.58,63.71,30104.0,60.3456,60.4023,60.1092,60.2321,30104.0
2022-10-07 11:30:00,63.73,63.73,63.56,63.63,11226.0,60.251,60.251,60.0903,60.1565,11226.0
2022-10-07 12:00:00,63.67,63.85,63.62,63.76,20442.0,60.1943,60.3645,60.147,60.2794,20442.0
2022-10-07 12:30:00,63.74,63.77,63.48,63.67,22679.0,60.2605,60.2888,60.0147,60.1943,22679.0
2022-10-07 13:00:00,63.64,63.72,63.54,63.64,13306.0,60.1659,60.2416,60.0714,60.1659,13306.0
2022-10-07 13:30:00,63.63,63.68,63.51,63.55,17719.0,60.1565,60.2038,60.043,60.0808,17719.0
2022-10-07 14:00:00,63.53,63.65,63.49,63.53,26358.0,60.0619,60.1754,60.0241,60.0619,26358.0
2022-10-07 14:30:00,63.53,63.64,63.46,63.61,22551.0,60.0619,60.1659,59.9958,60.1376,22551.0
2022-10-07 15:00:00,63.61,63.7,63.52,63.57,28876.0,60.1376,60.2227,60.0525,60.0998,28876.0
2022-10-07 15:30:00,63.56,63.93,63.46,63.86,116847.0,60.0903,60.4401,59.9958,60.3739,116847.0
2022-10-10 09:30:00,64.26,64.95,64.14,64.56,25095.0,60.7521,61.4044,60.6386,61.0357,25095.0
2022-10-10 10:00:00,64.54,64.8,64.42,64.78,44171.0,61.0168,61.2626,60.9034,61.2437,44171.0
2022-10-10 10:30:00,64.76,64.78,64.18,64.36,26568.0,61.2248,61.2437,60.6765,60.8466,26568.0
2022-10-10 11:00:00,64.38,64.73,64.28,64.57,27810.0,60.8655,61.1964,60.771,61.0452,27810.0
2022-10-10 11:30:00,64.52,64.53,64.27,64.35,15414.0,60.9979,61.0074,60.7615,60.8372,15414.0
2022-10-10 12:00:00,64.36,64.4,64.02,64.02,9106.0,60.8466,60.8844,60.5252,60.5252,9106.0
2022-10-10 12:30:00,64.03,64.04,63.84,63.84,15589.0,60.5346,60.5441,60.355,60.355,15589.0
2022-10-10 13:00:00,63.82,63.92,63.7,63.83,14356.0,60.3361,60.4306,60.2227,60.3456,14356.0
2022-10-10 13:30:00,63.83,64.42,63.83,64.33,24603.0,60.3456,60.9034,60.3456,60.8183,24603.0
2022-10-10 14:00:00,64.34,64.38,64.05,64.08,18952.0,60.8277,60.8655,60.5536,60.5819,18952.0
2022-10-10 14:30:00,64.07,64.29,64.04,64.1,17271.0,60.5725,60.7805,60.5441,60.6008,17271.0
2022-10-10 15:00:00,64.1,64.29,63.98,64.03,23150.0,60.6008,60.7805,60.4874,60.5346,23150.0
2022-10-10 15:30:00,63.99,64.17,63.94,63.99,93577.0,60.4968,60.667,60.4496,60.4968,93577.0
2022-10-11 09:30:00,63.71,64.09,63.33,63.33,29864.0,60.2321,60.5914,59.8729,59.8729,29864.0
2022-10-11 10:00:00,63.3,63.44,63.03,63.42,20140.0,59.8445,59.9769,59.5892,59.9579,20140.0
2022-10-11 10:30:00,63.38,63.81,63.29,63.74,30700.0,59.9201,60.3267,59.835,60.2605,30700.0
2022-10-11 11:00:00,63.74,64.03,63.73,63.98,41744.0,60.2605,60.5346,60.251,60.4874,41744.0
2022-10-11 11:30:00,64.03,64.22,64.03,64.09,31685.0,60.5346,60.7143,60.5346,60.5914,31685.0
2022-10-11 12:00:00,64.08,64.15,63.94,64.0,95439.0,60.5819,60.6481,60.4496,60.5063,95439.0
2022-10-11 12:30:00,64.01,64.19,63.99,64.12,130449.0,60.5157,60.6859,60.4968,60.6197,130449.0
2022-10-11 13:00:00,64.14,64.31,64.12,64.18,12771.0,60.6386,60.7994,60.6197,60.6765,12771.0
2022-10-11 13:30:00,64.18,64.31,64.09,64.26,13525.0,60.6765,60.7994,60.5914,60.7521,13525.0
2022-10-11 14:00:00,64.26,64.26,64.02,64.06,12992.0,60.7521,60.7521,60.5252,60.563,12992.0
2022-10-11 14:30:00,64.11,64.26,63.41,63.49,39373.0,60.6103,60.7521,59.9485,60.0241,39373.0
2022-10-11 15:00:00,63.47,63.52,63.02,63.33,75672.0,60.0052,60.0525,59.5798,59.8729,75672.0
2022-10-11 15:30:00,63.35,63.45,63.14,63.23,171013.0,59.8918,59.9863,59.6932,59.7783,171013.0
2022-10-12 09:30:00,62.81,62.82,62.16,62.6,68414.0,59.3812,59.3907,58.7667,59.1827,68414.0
2022-10-12 10:00:00,62.7,62.87,62.46,62.78,42252.0,59.2772,59.438,59.0504,59.3529,42252.0
2022-10-12 10:30:00,62.76,62.98,62.62,62.74,24707.0,59.334,59.542,59.2016,59.3151,24707.0
2022-10-12 11:00:00,62.75,63.02,62.74,62.93,26306.0,59.3245,59.5798,59.3151,59.4947,26306.0
2022-10-12 11:30:00,62.93,63.02,62.85,62.96,22709.0,59.4947,59.5798,59.4191,59.5231,22709.0
2022-10-12 12:00:00,62.97,63.04,62.83,62.86,21174.0,59.5325,59.5987,59.4002,59.4285,21174.0
2022-10-12 12:30:00,62.85,62.93,62.74,62.85,9957.0,59.4191,59.4947,59.3151,59.4191,9957.0
2022-10-12 13:00:00,62.84,62.87,62.58,62.71,13898.0,59.4096,59.438,59.1638,59.2867,13898.0
2022-10-12 13:30:00,62.71,62.8,62.61,62.72,16700.0,59.2867,59.3718,59.1922,59.2962,16700.0
2022-10-12 14:00:00,62.77,63.24,62.63,63.2,55061.0,59.3434,59.7878,59.2111,59.75,55061.0
2022-10-12 14:30:00,63.22,63.25,62.99,63.04,27472.0,59.7689,59.7972,59.5514,59.5987,27472.0
2022-10-12 15:00:00,63.05,63.12,62.99,62.99,36810.0,59.6081,59.6743,59.5514,59.5514,36810.0
2022-10-12 15:30:00,63.0,63.09,62.37,62.4,272371.0,59.5609,59.646,58.9653,58.9936,272371.0
2022-10-13 09:30:00,61.42,62.4,61.07,62.26,53703.0,58.0671,58.9936,57.7362,58.8613,53703.0
2022-10-13 10:00:00,62.25,62.55,62.03,62.08,38859.0,58.8518,59.1354,58.6438,58.6911,38859.0
2022-10-13 10:30:00,61.97,62.42,61.84,62.33,39177.0,58.5871,59.0125,58.4642,58.9274,39177.0
2022-10-13 11:00:00,62.34,63.43,62.33,62.95,90790.0,58.9369,59.9674,58.9274,59.5136,90790.0
2022-10-13 11:30:00,63.01,63.87,63.0,63.82,40986.0,59.5703,60.3834,59.5609,60.3361,40986.0
2022-10-13 12:00:00,63.86,64.07,63.46,63.62,45529.0,60.3739,60.5725,59.9958,60.147,45529.0
2022-10-13 12:30:00,63.66,64.18,63.62,64.01,33956.0,60.1848,60.6765,60.147,60.5157,33956.0
2022-10-13 13:00:00,64.02,64.56,63.9,64.49,52272.0,60.5252,61.0357,60.4117,60.9695,52272.0
2022-10-13 13:30:00,64.51,64.65,64.3,64.35,75340.0,60.9884,61.1208,60.7899,60.8372,75340.0
2022-10-13 14:00:00,64.34,64.56,64.29,64.4,28195.0,60.8277,61.0357,60.7805,60.8844,28195.0
2022-10-13 14:30:00,64.4,64.69,64.29,64.63,34752.0,60.8844,61.1586,60.7805,61.1019,34752.0
2022-10-13 15:00:00,64.61,64.89,64.53,64.68,65889.0,61.083,61.3477,61.0074,61.1492,65889.0
2022-10-13 15:30:00,64.68,65.21,64.59,65.0,264302.0,61.1492,61.6502,61.0641,61.4517,264302.0
2022-10-14 09:30:00,65.43,65.86,65.17,65.45,101347.0,61.8582,62.2647,61.6124,61.8771,101347.0
2022-10-14 10:00:00,65.43,65.43,64.03,64.22,87498.0,61.8582,61.8582,60.5346,60.7143,87498.0
2022-10-14 10:30:00,64.19,64.42,63.93,64.24,40037.0,60.6859,60.9034,60.4401,60.7332,40037.0
2022-10-14 11:00:00,64.24,64.8,64.21,64.5,56631.0,60.7332,61.2626,60.7048,60.979,56631.0
2022-10-14 11:30:00,64.5,64.5,63.92,63.96,26266.0,60.979,60.979,60.4306,60.4685,26266.0
2022-10-14 12:00:00,63.96,64.12,63.75,63.97,35599.0,60.4685,60.6197,60.2699,60.4779,35599.0
2022-10-14 12:30:00,64.0,64.08,63.71,63.74,19479.0,60.5063,60.5819,60.2321,60.2605,19479.0
2022-10-14 13:00:00,63.78,63.92,63.57,63.68,31448.0,60.2983,60.4306,60.0998,60.2038,31448.0
2022-10-14 13:30:00,63.69,63.84,63.57,63.75,44109.0,60.2132,60.355,60.0998,60.2699,44109.0
2022-10-14 14:00:00,63.73,63.74,63.28,63.32,46687.0,60.251,60.2605,59.8256,59.8634,46687.0
2022-10-14 14:30:00,63.32,63.57,63.3,63.57,33898.0,59.8634,60.0998,59.8445,60.0998,33898.0
2022-10-14 15:00:00,63.58,63.68,63.38,63.5,70980.0,60.1092,60.2038,59.9201,60.0336,70980.0
2022-10-14 15:30:00,63.49,63.72,63.35,63.38,257199.0,60.0241,60.2416,59.8918,59.9201,257199.0
2022-10-17 09:30:00,64.47,64.86,63.99,64.06,78869.0,60.9506,61.3193,60.4968,60.563,78869.0
2022-10-17 10:00:00,64.08,64.96,64.07,64.71,45007.0,60.5819,61.4139,60.5725,61.1775,45007.0
2022-10-17 10:30:00,64.71,64.76,64.3,64.41,31700.0,61.1775,61.2248,60.7899,60.8939,31700.0
2022-10-17 11:00:00,64.41,64.64,64.39,64.63,22671.0,60.8939,61.1113,60.875,61.1019,22671.0
2022-10-17 11:30:00,64.6,64.75,64.51,64.6,24570.0,61.0735,61.2153,60.9884,61.0735,24570.0
2022-10-17 12:00:00,64.65,64.78,64.43,64.61,26628.0,61.1208,61.2437,60.9128,61.083,26628.0
2022-10-17 12:30:00,64.64,64.77,64.38,64.51,18146.0,61.1113,61.2342,60.8655,60.9884,18146.0
2022-10-17 13:00:00,64.5,64.66,64.4,64.64,17976.0,60.979,61.1303,60.8844,61.1113,17976.0
2022-10-17 13:30:00,64.67,64.67,64.34,64.37,36795.0,61.1397,61.1397,60.8277,60.8561,36795.0
2022-10-17 14:00:00,64.34,64.45,64.08,64.24,13803.0,60.8277,60.9317,60.5819,60.7332,13803.0
2022-10-17 14:30:00,64.24,64.39,64.21,64.25,13102.0,60.7332,60.875,60.7048,60.7426,13102.0
2022-10-17 15:00:00,64.21,64.31,64.08,64.26,27290.0,60.7048,60.7994,60.5819,60.7521,27290.0
2022-10-17 15:30:00,64.24,64.35,64.03,64.04,140682.0,60.7332,60.8372,60.5346,60.5441,140682.0
2022-10-18 09:30:00,65.4,65.5,64.84,64.96,50792.0,61.8299,61.9244,61.3004,61.4139,50792.0
2022-10-18 10:00:00,65.01,65.41,64.92,65.03,42765.0,61.4611,61.8393,61.3761,61.4801,42765.0
2022-10-18 10:30:00,65.04,65.13,64.92,64.97,35982.0,61.4895,61.5746,61.3761,61.4233,35982.0
2022-10-18 11:00:00,64.97,65.13,64.59,64.7,50651.0,61.4233,61.5746,61.0641,61.1681,50651.0
2022-10-18 11:30:00,64.71,65.06,64.71,65.06,26551.0,61.1775,61.5084,61.1775,61.5084,26551.0
2022-10-18 12:00:00,65.05,65.32,65.02,65.17,24093.0,61.499,61.7542,61.4706,61.6124,24093.0
2022-10-18 12:30:00,65.16,65.34,65.16,65.19,27605.0,61.603,61.7731,61.603,61.6313,27605.0
2022-10-18 13:00:00,65.17,65.32,65.12,65.29,27181.0,61.6124,61.7542,61.5651,61.7259,27181.0
2022-10-18 13:30:00,65.3,65.41,65.21,65.31,35658.0,61.7353,61.8393,61.6502,61.7448,35658.0
2022-10-18 14:00:00,65.31,65.31,65.07,65.18,14781.0,61.7448,61.7448,61.5179,61.6219,14781.0
2022-10-18 14:30:00,65.19,65.2,64.75,64.85,22710.0,61.6313,61.6408,61.2153,61.3099,22710.0
2022-10-18 15:00:00,64.84,65.03,64.77,64.95,29817.0,61.3004,61.4801,61.2342,61.4044,29817.0
2022-10-18 15:30:00,64.93,65.39,64.92,65.39,193359.0,61.3855,61.8204,61.3761,61.8204,193359.0
2022-10-19 09:30:00,64.85,65.45,64.63,64.99,30000.0,61.3099,61.8771,61.1019,61.4422,30000.0
2022-10-19 10:00:00,65.0,65.27,64.84,65.27,19454.0,61.4517,61.707,61.3004,61.707,19454.0
2022-10-19 10:30:00,65.25,65.29,64.72,64.81,15276.0,61.688,61.7259,61.187,61.2721,15276.0
2022-10-19 11:00:00,64.8,64.99,64.77,64.87,14846.0,61.2626,61.4422,61.2342,61.3288,14846.0
2022-10-19 11:30:00,64.84,64.89,64.7,64.77,10671.0,61.3004,61.3477,61.1681,61.2342,10671.0
2022-10-19 12:00:00,64.75,64.75,64.49,64.52,14960.0,61.2153,61.2153,60.9695,60.9979,14960.0
2022-10-19 12:30:00,64.49,64.62,64.12,64.19,32194.0,60.9695,61.0924,60.6197,60.6859,32194.0
2022-10-19 13:00:00,64.16,64.19,63.93,64.13,18957.0,60.6575,60.6859,60.4401,60.6292,18957.0
2022-10-19 13:30:00,64.11,64.21,63.93,64.08,59937.0,60.6103,60.7048,60.4401,60.5819,59937.0
2022-10-19 14:00:00,64.06,64.31,64.06,64.21,28375.0,60.563,60.7994,60.563,60.7048,28375.0
2022-10-19 14:30:00,64.21,64.36,64.19,64.34,29352.0,60.7048,60.8466,60.6859,60.8277,29352.0
2022-10-19 15:00:00,64.35,64.58,64.29,64.34,44709.0,60.8372,61.0546,60.7805,60.8277,44709.0
2022-10-19 15:30:00,64.31,64.37,64.05,64.19,166758.0,60.7994,60.8561,60.5536,60.6859,166758.0
2022-10-20 09:30:00,64.27,64.37,63.92,64.02,29314.0,60.7615,60.8561,60.4306,60.5252,29314.0
2022-10-20 10:00:00,63.95,64.5,63.95,64.38,66066.0,60.459,60.979,60.459,60.8655,66066.0
2022-10-20 10:30:00,64.41,64.41,63.98,64.11,17886.0,60.8939,60.8939,60.4874,60.6103,17886.0
2022-10-20 11:00:00,64.13,64.13,63.69,63.72,14618.0,60.6292,60.6292,60.2132,60.2416,14618.0
2022-10-20 11:30:00,63.72,63.87,63.52,63.52,9979.0,60.2416,60.3834,60.0525,60.0525,9979.0
2022-10-20 12:00:00,63.51,63.6,63.38,63.42,24896.0,60.043,60.1281,59.9201,59.9579,24896.0
2022-10-20 12:30:00,63.39,63.43,63.09,63.19,25721.0,59.9296,59.9674,59.646,59.7405,25721.0
2022-10-20 13:00:00,63.2,63.21,62.88,63.04,46516.0,59.75,59.7594,59.4474,59.5987,46516.0
2022-10-20 13:30:00,63.04,63.19,62.95,63.14,33099.0,59.5987,59.7405,59.5136,59.6932,33099.0
2022-10-20 14:00:00,63.13,63.13,62.84,62.86,98277.0,59.6838,59.6838,59.4096,59.4285,98277.0
2022-10-20 14:30:00,62.85,63.17,62.83,63.1,26027.0,59.4191,59.7216,59.4002,59.6554,26027.0
2022-10-20 15:00:00,63.1,63.17,62.78,62.85,57077.0,59.6554,59.7216,59.3529,59.4191,57077.0
2022-10-20 15:30:00,62.85,63.12,62.69,62.74,181462.0,59.4191,59.6743,59.2678,59.3151,181462.0
2022-10-21 09:30:00,62.62,63.46,62.17,63.46,90044.0,59.2016,59.9958,58.7762,59.9958,90044.0
2022-10-21 10:00:00,63.49,63.54,62.59,62.63,68077.0,60.0241,60.0714,59.1733,59.2111,68077.0
2022-10-21 10:30:00,62.62,62.93,62.34,62.63,113681.0,59.2016,59.4947,58.9369,59.2111,113681.0
2022-10-21 11:00:00,62.6,62.89,62.36,62.8,51370.0,59.1827,59.4569,58.9558,59.3718,51370.0
2022-10-21 11:30:00,62.8,63.17,62.8,62.97,35382.0,59.3718,59.7216,59.3718,59.5325,35382.0
2022-10-21 12:00:00,62.97,63.12,62.79,62.9,83760.0,59.5325,59.6743,59.3623,59.4663,83760.0
2022-10-21 12:30:00,62.9,63.61,62.87,63.24,75400.0,59.4663,60.1376,59.438,59.7878,75400.0
2022-10-21 13:00:00,63.26,63.44,63.13,63.32,93778.0,59.8067,59.9769,59.6838,59.8634,93778.0
2022-10-21 13:30:00,63.34,63.59,63.29,63.47,49547.0,59.8823,60.1187,59.835,60.0052,49547.0
2022-10-21 14:00:00,63.49,63.54,63.19,63.24,41776.0,60.0241,60.0714,59.7405,59.7878,41776.0
2022-10-21 14:30:00,63.25,63.32,63.05,63.18,45780.0,59.7972,59.8634,59.6081,59.731,45780.0
2022-10-21 15:00:00,63.19,63.32,63.14,63.32,57139.0,59.7405,59.8634,59.6932,59.8634,57139.0
2022-10-21 15:30:00,63.32,63.46,63.12,63.2,242394.0,59.8634,59.9958,59.6743,59.75,242394.0
2022-10-24 09:30:00,63.64,64.17,63.63,64.08,102232.0,60.1659,60.667,60.1565,60.5819,102232.0
2022-10-24 10:00:00,64.09,64.53,63.76,64.51,93763.0,60.5914,61.0074,60.2794,60.9884,93763.0
2022-10-24 10:30:00,64.52,64.81,64.23,64.59,79362.0,60.9979,61.2721,60.7237,61.0641,79362.0
2022-10-24 11:00:00,64.57,64.7,64.45,64.65,45506.0,61.0452,61.1681,60.9317,61.1208,45506.0
2022-10-24 11:30:00,64.63,64.82,64.53,64.76,72664.0,61.1019,61.2815,61.0074,61.2248,72664.0
2022-10-24 12:00:00,64.72,64.77,64.55,64.62,37353.0,61.187,61.2342,61.0263,61.0924,37353.0
2022-10-24 12:30:00,64.61,64.7,64.45,64.47,25986.0,61.083,61.1681,60.9317,60.9506,25986.0
2022-10-24 13:00:00,64.47,64.65,64.45,64.65,28236.0,60.9506,61.1208,60.9317,61.1208,28236.0
2022-10-24 13:30:00,64.64,64.72,64.56,64.68,30628.0,61.1113,61.187,61.0357,61.1492,30628.0
2022-10-24 14:00:00,64.69,64.78,64.61,64.68,30915.0,61.1586,61.2437,61.083,61.1492,30915.0
2022-10-24 14:30:00,64.67,65.1,64.67,65.03,26948.0,61.1397,61.5462,61.1397,61.4801,26948.0
2022-10-24 15:00:00,65.04,65.13,64.99,65.12,52479.0,61.4895,61.5746,61.4422,61.5651,52479.0
2022-10-24 15:30:00,65.12,65.5,65.0,65.45,280846.0,61.5651,61.9244,61.4517,61.8771,280846.0
2022-10-25 09:30:00,65.46,65.98,65.28,65.68,88808.0,61.8866,62.3782,61.7164,62.0946,88808.0
2022-10-25 10:00:00,65.74,65.77,65.31,65.62,126247.0,62.1513,62.1797,61.7448,62.0378,126247.0
2022-10-25 10:30:00,65.63,65.85,65.35,65.68,176203.0,62.0473,62.2553,61.7826,62.0946,176203.0
2022-10-25 11:00:00,65.69,66.22,65.68,66.08,151342.0,62.104,62.6051,62.0946,62.4727,151342.0
2022-10-25 11:30:00,66.09,66.2,66.02,66.13,66381.0,62.4822,62.5862,62.416,62.52,66381.0
2022-10-25 12:00:00,66.14,66.63,66.13,66.59,64631.0,62.5295,62.9927,62.52,62.9549,64631.0
2022-10-25 12:30:00,66.61,66.73,66.27,66.3,118056.0,62.9738,63.0873,62.6524,62.6807,118056.0
2022-10-25 13:00:00,66.28,66.6,66.18,66.49,90336.0,62.6618,62.9644,62.5673,62.8604,90336.0
2022-10-25 13:30:00,66.51,66.76,66.51,66.72,78584.0,62.8793,63.1156,62.8793,63.0778,78584.0
2022-10-25 14:00:00,66.7,66.85,66.7,66.75,81576.0,63.0589,63.2007,63.0589,63.1062,81576.0
2022-10-25 14:30:00,66.77,66.81,66.67,66.79,99513.0,63.1251,63.1629,63.0305,63.144,99513.0
2022-10-25 15:00:00,66.8,67.19,66.8,67.17,219837.0,63.1534,63.5221,63.1534,63.5032,219837.0
2022-10-25 15:30:00,67.18,67.63,67.16,67.59,460998.0,63.5127,63.9381,63.4938,63.9003,460998.0
2022-10-26 09:30:00,67.52,68.17,67.04,67.04,38788.0,63.8341,64.4486,63.3803,63.3803,38788.0
2022-10-26 10:00:00,67.0,67.34,66.91,67.11,48635.0,63.3425,63.664,63.2574,63.4465,48635.0
2022-10-26 10:30:00,67.12,67.12,66.6,66.6,40964.0,63.456,63.456,62.9644,62.9644,40964.0
2022-10-26 11:00:00,66.64,66.93,66.64,66.76,26106.0,63.0022,63.2763,63.0022,63.1156,26106.0
2022-10-26 11:30:00,66.76,66.81,66.35,66.49,39962.0,63.1156,63.1629,62.728,62.8604,39962.0
2022-10-26 12:00:00,66.5,66.66,66.34,66.43,35356.0,62.8698,63.0211,62.7185,62.8036,35356.0
2022-10-26 12:30:00,66.4,66.49,66.02,66.06,23431.0,62.7753,62.8604,62.416,62.4538,23431.0
2022-10-26 13:00:00,66.04,66.23,65.99,66.07,16224.0,62.4349,62.6145,62.3876,62.4633,16224.0
2022-10-26 13:30:00,66.08,66.25,66.0,66.2,34050.0,62.4727,62.6335,62.3971,62.5862,34050.0
2022-10-26 14:00:00,66.2,66.35,66.15,66.19,33677.0,62.5862,62.728,62.5389,62.5767,33677.0
2022-10-26 14:30:00,66.2,66.39,66.17,66.38,50140.0,62.5862,62.7658,62.5578,62.7564,50140.0
2022-10-26 15:00:00,66.37,66.37,66.12,66.12,45548.0,62.7469,62.7469,62.5106,62.5106,45548.0
2022-10-26 15:30:00,66.12,66.26,66.04,66.09,178466.0,62.5106,62.6429,62.4349,62.4822,178466.0
2022-10-27 09:30:00,66.8,67.43,66.8,67.23,34553.0,63.1534,63.749,63.1534,63.56,34553.0
2022-10-27 10:00:00,67.22,67.6,67.16,67.55,55069.0,63.5505,63.9098,63.4938,63.8625,55069.0
2022-10-27 10:30:00,67.52,67.62,67.0,67.02,49400.0,63.8341,63.9287,63.3425,63.3614,49400.0
2022-10-27 11:00:00,66.95,67.12,66.8,66.98,30472.0,63.2952,63.456,63.1534,63.3236,30472.0
2022-10-27 11:30:00,67.03,67.08,66.67,66.86,28216.0,63.3709,63.4181,63.0305,63.2102,28216.0
2022-10-27 12:00:00,66.88,67.16,66.86,66.86,17076.0,63.2291,63.4938,63.2102,63.2102,17076.0
2022-10-27 12:30:00,66.85,67.01,66.81,67.01,20235.0,63.2007,63.352,63.1629,63.352,20235.0
2022-10-27 13:00:00,67.04,67.16,66.96,67.0,25104.0,63.3803,63.4938,63.3047,63.3425,25104.0
2022-10-27 13:30:00,67.01,67.11,66.92,66.92,14969.0,63.352,63.4465,63.2669,63.2669,14969.0
2022-10-27 14:00:00,66.91,66.95,66.82,66.87,14431.0,63.2574,63.2952,63.1723,63.2196,14431.0
2022-10-27 14:30:00,66.86,66.96,66.5,66.51,83393.0,63.2102,63.3047,62.8698,62.8793,83393.0
2022-10-27 15:00:00,66.53,66.64,66.1,66.36,63400.0,62.8982,63.0022,62.4916,62.7375,63400.0
2022-10-27 15:30:00,66.36,66.42,66.17,66.25,241557.0,62.7375,62.7942,62.5578,62.6335,241557.0
2022-10-28 09:30:00,66.79,67.25,66.64,67.12,33857.0,63.144,63.5789,63.0022,63.456,33857.0
2022-10-28 10:00:00,67.12,67.17,66.41,66.9,21551.0,63.456,63.5032,62.7847,63.248,21551.0
2022-10-28 10:30:00,66.91,67.36,66.81,67.36,56769.0,63.2574,63.6829,63.1629,63.6829,56769.0
2022-10-28 11:00:00,67.36,67.57,67.31,67.49,112471.0,63.6829,63.8814,63.6356,63.8058,112471.0
2022-10-28 11:30:00,67.49,67.93,67.46,67.91,62988.0,63.8058,64.2217,63.7774,64.2028,62988.0
2022-10-28 12:00:00,67.9,68.12,67.81,68.02,43225.0,64.1934,64.4014,64.1083,64.3068,43225.0
2022-10-28 12:30:00,68.03,68.1,67.92,68.03,47960.0,64.3163,64.3825,64.2123,64.3163,47960.0
2022-10-28 13:00:00,68.03,68.11,67.87,67.87,58544.0,64.3163,64.3919,64.165,64.165,58544.0
2022-10-28 13:30:00,67.88,68.25,67.87,67.97,94517.0,64.1745,64.5243,64.165,64.2596,94517.0
2022-10-28 14:00:00,67.98,68.09,67.65,67.67,103276.0,64.269,64.373,63.957,63.9759,103276.0
2022-10-28 14:30:00,67.67,68.01,67.66,67.91,183774.0,63.9759,64.2974,63.9665,64.2028,183774.0
2022-10-28 15:00:00,67.91,68.3,67.9,68.16,84879.0,64.2028,64.5715,64.1934,64.4392,84879.0
2022-10-28 15:30:00,68.15,68.63,68.15,68.53,307305.0,64.4297,64.8835,64.4297,64.789,307305.0
2022-10-31 09:30:00,67.95,68.4,67.76,68.0,16895.0,64.2407,64.6661,64.061,64.2879,16895.0
2022-10-31 10:00:00,67.95,68.41,67.94,68.29,21928.0,64.2407,64.6755,64.2312,64.5621,21928.0
2022-10-31 10:30:00,68.38,68.53,68.33,68.42,20051.0,64.6472,64.789,64.5999,64.685,20051.0
2022-10-31 11:00:00,68.42,68.72,68.33,68.33,49983.0,64.685,64.9686,64.5999,64.5999,49983.0
2022-10-31 11:30:00,68.31,68.32,68.01,68.04,30828.0,64.581,64.5905,64.2974,64.3257,30828.0
2022-10-31 12:00:00,68.03,68.08,67.88,67.91,27318.0,64.3163,64.3636,64.1745,64.2028,27318.0
2022-10-31 12:30:00,67.91,68.06,67.85,68.06,39919.0,64.2028,64.3446,64.1461,64.3446,39919.0
2022-10-31 13:00:00,68.08,68.3,68.03,68.21,28589.0,64.3636,64.5715,64.3163,64.4865,28589.0
2022-10-31 13:30:00,68.19,68.53,68.17,68.53,37611.0,64.4676,64.789,64.4486,64.789,37611.0
2022-10-31 14:00:00,68.54,68.71,68.51,68.59,35835.0,64.7984,64.9592,64.7701,64.8457,35835.0
2022-10-31 14:30:00,68.58,68.68,68.47,68.65,67195.0,64.8363,64.9308,64.7323,64.9024,67195.0
2022-10-31 15:00:00,68.65,68.65,68.3,68.55,143154.0,64.9024,64.9024,64.5715,64.8079,143154.0
2022-10-31 15:30:00,68.54,68.54,68.31,68.36,258076.0,64.7984,64.7984,64.581,64.6283,258076.0
2022-11-01 09:30:00,68.78,68.78,68.11,68.71,29456.0,65.0253,65.0253,64.3919,64.9592,29456.0
2022-11-01 10:00:00,68.75,68.75,68.15,68.48,27106.0,64.997,64.997,64.4297,64.7417,27106.0
2022-11-01 10:30:00,68.47,68.57,68.22,68.23,31330.0,64.7323,64.8268,64.4959,64.5054,31330.0
2022-11-01 11:00:00,68.25,68.47,68.21,68.28,45978.0,64.5243,64.7323,64.4865,64.5526,45978.0
2022-11-01 11:30:00,68.28,68.36,68.18,68.34,40178.0,64.5526,64.6283,64.4581,64.6094,40178.0
2022-11-01 12:00:00,68.34,68.59,68.32,68.44,41546.0,64.6094,64.8457,64.5905,64.7039,41546.0
2022-11-01 12:30:00,68.48,68.75,68.48,68.6,26645.0,64.7417,64.997,64.7417,64.8552,26645.0
2022-11-01 13:00:00,68.58,68.74,68.54,68.57,59240.0,64.8363,64.9875,64.7984,64.8268,59240.0
2022-11-01 13:30:00,68.59,68.61,68.51,68.56,36764.0,64.8457,64.8646,64.7701,64.8174,36764.0
2022-11-01 14:00:00,68.56,68.56,68.44,68.5,37408.0,64.8174,64.8174,64.7039,64.7606,37408.0
2022-11-01 14:30:00,68.51,68.57,68.43,68.57,51155.0,64.7701,64.8268,64.6945,64.8268,51155.0
2022-11-01 15:00:00,68.55,68.71,68.29,68.33,134905.0,64.8079,64.9592,64.5621,64.5999,134905.0
2022-11-01 15:30:00,68.37,68.65,68.05,68.5,358002.0,64.6377,64.9024,64.3352,64.7606,358002.0
2022-11-02 09:30:00,68.1,69.53,67.55,68.88,164634.0,64.3825,65.7344,63.8625,65.1199,164634.0
2022-11-02 10:00:00,68.87,69.67,68.72,68.88,110062.0,65.1104,65.8668,64.9686,65.1199,110062.0
2022-11-02 10:30:00,68.85,69.0,67.17,67.23,147566.0,65.0915,65.2333,63.5032,63.56,147566.0
2022-11-02 11:00:00,67.23,67.77,66.61,67.48,239618.0,63.56,64.0705,62.9738,63.7963,239618.0
2022-11-02 11:30:00,67.48,67.99,67.48,67.85,66855.0,63.7963,64.2785,63.7963,64.1461,66855.0
2022-11-02 12:00:00,67.83,68.02,67.63,68.02,65758.0,64.1272,64.3068,63.9381,64.3068,65758.0
2022-11-02 12:30:00,67.96,67.96,67.7,67.73,46897.0,64.2501,64.2501,64.0043,64.0327,46897.0
2022-11-02 13:00:00,67.72,68.18,67.7,68.12,60823.0,64.0232,64.4581,64.0043,64.4014,60823.0
2022-11-02 13:30:00,68.16,68.28,67.91,67.92,117446.0,64.4392,64.5526,64.2028,64.2123,117446.0
2022-11-02 14:00:00,67.93,68.62,67.66,68.62,154961.0,64.2217,64.8741,63.9665,64.8741,154961.0
2022-11-02 14:30:00,68.62,68.73,67.0,67.58,137258.0,64.8741,64.9781,63.3425,63.8909,137258.0
2022-11-02 15:00:00,67.51,67.74,66.98,67.19,139332.0,63.8247,64.0421,63.3236,63.5221,139332.0
2022-11-02 15:30:00,67.19,67.29,66.69,66.88,388207.0,63.5221,63.6167,63.0494,63.2291,388207.0
2022-11-03 09:30:00,66.18,66.72,65.51,66.48,78479.0,62.5673,63.0778,61.9339,62.8509,78479.0
2022-11-03 10:00:00,66.54,66.78,65.76,66.22,68293.0,62.9076,63.1345,62.1702,62.6051,68293.0
2022-11-03 10:30:00,66.22,66.35,65.9,66.32,73976.0,62.6051,62.728,62.3026,62.6996,73976.0
2022-11-03 11:00:00,66.32,66.35,65.98,66.17,43943.0,62.6996,62.728,62.3782,62.5578,43943.0
2022-11-03 11:30:00,66.2,66.36,66.02,66.08,35178.0,62.5862,62.7375,62.416,62.4727,35178.0
2022-11-03 12:00:00,66.1,66.32,66.05,66.3,37986.0,62.4916,62.6996,62.4444,62.6807,37986.0
2022-11-03 12:30:00,66.28,66.32,66.15,66.23,24775.0,62.6618,62.6996,62.5389,62.6145,24775.0
2022-11-03 13:00:00,66.22,66.25,65.92,65.95,28371.0,62.6051,62.6335,62.3215,62.3498,28371.0
2022-11-03 13:30:00,65.95,66.11,65.93,65.98,58756.0,62.3498,62.5011,62.3309,62.3782,58756.0
2022-11-03 14:00:00,65.98,66.08,65.85,66.08,44159.0,62.3782,62.4727,62.2553,62.4727,44159.0
2022-11-03 14:30:00,66.07,66.14,65.81,65.85,37721.0,62.4633,62.5295,62.2175,62.2553,37721.0
2022-11-03 15:00:00,65.86,66.02,65.74,65.84,91581.0,62.2647,62.416,62.1513,62.2458,91581.0
2022-11-03 15:30:00,65.83,65.99,65.31,65.35,426995.0,62.2364,62.3876,61.7448,61.7826,426995.0
2022-11-04 09:30:00,66.35,66.77,66.01,66.51,34274.0,62.728,63.1251,62.4066,62.8793,34274.0
2022-11-04 10:00:00,66.52,67.1,66.45,67.09,82704.0,62.8887,63.4371,62.8225,63.4276,82704.0
2022-11-04 10:30:00,67.1,67.15,66.81,66.98,83218.0,63.4371,63.4843,63.1629,63.3236,83218.0
2022-11-04 11:00:00,66.98,67.05,66.27,66.31,56053.0,63.3236,63.3898,62.6524,62.6902,56053.0
2022-11-04 11:30:00,66.31,66.49,65.66,65.66,33272.0,62.6902,62.8604,62.0757,62.0757,33272.0
2022-11-04 12:00:00,65.69,66.19,65.52,66.15,29377.0,62.104,62.5767,61.9433,62.5389,29377.0
2022-11-04 12:30:00,66.13,66.21,66.05,66.19,35893.0,62.52,62.5956,62.4444,62.5767,35893.0
2022-11-04 13:00:00,66.18,66.47,66.18,66.25,30146.0,62.5673,62.8414,62.5673,62.6335,30146.0
2022-11-04 13:30:00,66.25,66.32,66.15,66.16,14772.0,62.6335,62.6996,62.5389,62.5484,14772.0
2022-11-04 14:00:00,66.17,66.46,66.1,66.41,23700.0,62.5578,62.832,62.4916,62.7847,23700.0
2022-11-04 14:30:00,66.45,66.67,66.44,66.66,32271.0,62.8225,63.0305,62.8131,63.0211,32271.0
2022-11-04 15:00:00,66.65,66.85,66.58,66.7,43363.0,63.0116,63.2007,62.9454,63.0589,43363.0
2022-11-04 15:30:00,66.71,67.02,66.66,67.0,172573.0,63.0683,63.3614,63.0211,63.3425,172573.0
2022-11-07 09:30:00,67.45,67.7,66.97,67.02,39245.0,63.7679,64.0043,63.3142,63.3614,39245.0
2022-11-07 10:00:00,67.03,67.46,67.03,67.3,53239.0,63.3709,63.7774,63.3709,63.6261,53239.0
2022-11-07 10:30:00,67.32,67.41,67.14,67.26,29455.0,63.645,63.7301,63.4749,63.5883,29455.0
2022-11-07 11:00:00,67.29,67.51,67.26,67.42,22810.0,63.6167,63.8247,63.5883,63.7396,22810.0
2022-11-07 11:30:00,67.43,67.53,67.29,67.3,27188.0,63.749,63.8436,63.6167,63.6261,27188.0
2022-11-07 12:00:00,67.31,67.66,67.24,67.64,43186.0,63.6356,63.9665,63.5694,63.9476,43186.0
2022-11-07 12:30:00,67.67,67.68,67.46,67.52,22100.0,63.9759,63.9854,63.7774,63.8341,22100.0
2022-11-07 13:00:00,67.53,67.68,67.51,67.52,24225.0,63.8436,63.9854,63.8247,63.8341,24225.0
2022-11-07 13:30:00,67.53,67.55,67.44,67.5,23742.0,63.8436,63.8625,63.7585,63.8152,23742.0
2022-11-07 14:00:00,67.5,67.65,67.45,67.63,35004.0,63.8152,63.957,63.7679,63.9381,35004.0
2022-11-07 14:30:00,67.63,67.79,67.63,67.71,39632.0,63.9381,64.0894,63.9381,64.0138,39632.0
2022-11-07 15:00:00,67.73,67.99,67.73,67.92,57255.0,64.0327,64.2785,64.0327,64.2123,57255.0
2022-11-07 15:30:00,67.91,68.06,67.83,68.04,231684.0,64.2028,64.3446,64.1272,64.3257,231684.0
2022-11-08 09:30:00,68.22,68.41,67.66,67.72,30411.0,64.4959,64.6755,63.9665,64.0232,30411.0
2022-11-08 10:00:00,67.67,68.12,67.67,67.99,25727.0,63.9759,64.4014,63.9759,64.2785,25727.0
2022-11-08 10:30:00,68.0,68.11,67.87,67.95,19351.0,64.2879,64.3919,64.165,64.2407,19351.0
2022-11-08 11:00:00,68.02,68.18,67.96,68.01,19950.0,64.3068,64.4581,64.2501,64.2974,19950.0
2022-11-08 11:30:00,68.02,68.43,67.98,68.31,48748.0,64.3068,64.6945,64.269,64.581,48748.0
2022-11-08 12:00:00,68.31,68.32,68.16,68.18,23117.0,64.581,64.5905,64.4392,64.4581,23117.0
2022-11-08 12:30:00,68.17,68.28,68.1,68.25,42907.0,64.4486,64.5526,64.3825,64.5243,42907.0
2022-11-08 13:00:00,68.24,68.28,67.66,67.7,31331.0,64.5148,64.5526,63.9665,64.0043,31331.0
2022-11-08 13:30:00,67.66,67.88,67.59,67.65,34378.0,63.9665,64.1745,63.9003,63.957,34378.0
2022-11-08 14:00:00,67.68,67.7,67.32,67.33,21990.0,63.9854,64.0043,63.645,63.6545,21990.0
2022-11-08 14:30:00,67.32,67.93,67.25,67.8,19823.0,63.645,64.2217,63.5789,64.0988,19823.0
2022-11-08 15:00:00,67.8,68.08,67.79,68.05,28502.0,64.0988,64.3636,64.0894,64.3352,28502.0
2022-11-08 15:30:00,68.05,68.22,67.98,68.11,172491.0,64.3352,64.4959,64.269,64.3919,172491.0
2022-11-09 09:30:00,67.43,67.5,66.96,67.05,23232.0,63.749,63.8152,63.3047,63.3898,23232.0
2022-11-09 10:00:00,67.0,67.67,67.0,67.36,18614.0,63.3425,63.9759,63.3425,63.6829,18614.0
2022-11-09 10:30:00,67.37,67.53,67.11,67.27,35484.0,63.6923,63.8436,63.4465,63.5978,35484.0
2022-11-09 11:00:00,67.27,67.46,67.22,67.41,13598.0,63.5978,63.7774,63.5505,63.7301,13598.0
2022-11-09 11:30:00,67.4,67.61,67.33,67.45,13702.0,63.7207,63.9192,63.6545,63.7679,13702.0
2022-11-09 12:00:00,67.46,67.5,67.2,67.22,19847.0,63.7774,63.8152,63.5316,63.5505,19847.0
2022-11-09 12:30:00,67.23,67.39,67.17,67.39,44110.0,63.56,63.7112,63.5032,63.7112,44110.0
2022-11-09 13:00:00,67.34,67.38,67.15,67.27,20528.0,63.664,63.7018,63.4843,63.5978,20528.0
2022-11-09 13:30:00,67.27,67.27,67.01,67.16,26096.0,63.5978,63.5978,63.352,63.4938,26096.0
2022-11-09 14:00:00,67.17,67.2,67.06,67.12,16344.0,63.5032,63.5316,63.3992,63.456,16344.0
2022-11-09 14:30:00,67.09,67.14,66.97,67.07,35848.0,63.4276,63.4749,63.3142,63.4087,35848.0
2022-11-09 15:00:00,67.05,67.12,66.91,66.95,52671.0,63.3898,63.456,63.2574,63.2952,52671.0
2022-11-09 15:30:00,66.96,66.97,66.37,66.37,207279.0,63.3047,63.3142,62.7469,62.7469,207279.0
2022-11-10 09:30:00,68.03,68.15,67.72,68.07,53717.0,64.3163,64.4297,64.0232,64.3541,53717.0
2022-11-10 10:00:00,68.16,68.9,68.11,68.9,99473.0,64.4392,65.1388,64.3919,65.1388,99473.0
2022-11-10 10:30:00,68.9,69.03,68.82,69.0,62271.0,65.1388,65.2617,65.0632,65.2333,62271.0
2022-11-10 11:00:00,69.0,69.02,68.67,68.7,50065.0,65.2333,65.2522,64.9214,64.9497,50065.0
2022-11-10 11:30:00,68.69,68.8,68.58,68.62,71688.0,64.9403,65.0443,64.8363,64.8741,71688.0
2022-11-10 12:00:00,68.63,68.66,68.41,68.41,36313.0,64.8835,64.9119,64.6755,64.6755,36313.0
2022-11-10 12:30:00,68.43,68.43,68.06,68.2,63580.0,64.6945,64.6945,64.3446,64.477,63580.0
2022-11-10 13:00:00,68.22,68.48,68.22,68.35,49244.0,64.4959,64.7417,64.4959,64.6188,49244.0
2022-11-10 13:30:00,68.35,68.42,68.16,68.24,38055.0,64.6188,64.685,64.4392,64.5148,38055.0
2022-11-10 14:00:00,68.26,68.29,67.96,68.15,47693.0,64.5337,64.5621,64.2501,64.4297,47693.0
2022-11-10 14:30:00,68.16,68.17,67.91,68.02,68808.0,64.4392,64.4486,64.2028,64.3068,68808.0
2022-11-10 15:00:00,68.02,68.22,67.96,68.21,49122.0,64.3068,64.4959,64.2501,64.4865,49122.0
2022-11-10 15:30:00,68.21,68.54,68.14,68.46,197677.0,64.4865,64.7984,64.4203,64.7228,197677.0
2022-11-11 09:30:00,69.13,69.13,68.32,68.36,44508.0,65.3562,65.3562,64.5905,64.6283,44508.0
2022-11-11 10:00:00,68.28,68.74,68.19,68.54,38300.0,64.5526,64.9875,64.4676,64.7984,38300.0
2022-11-11 10:30:00,68.51,68.59,68.1,68.45,39914.0,64.7701,64.8457,64.3825,64.7134,39914.0
2022-11-11 11:00:00,68.52,68.56,68.22,68.44,41420.0,64.7795,64.8174,64.4959,64.7039,41420.0
2022-11-11 11:30:00,68.33,68.52,68.31,68.44,27807.0,64.5999,64.7795,64.581,64.7039,27807.0
2022-11-11 12:00:00,68.4,68.74,68.31,68.69,24585.0,64.6661,64.9875,64.581,64.9403,24585.0
2022-11-11 12:30:00,68.68,68.7,68.09,68.1,16121.0,64.9308,64.9497,64.373,64.3825,16121.0
2022-11-11 13:00:00,68.13,68.35,68.12,68.33,11567.0,64.4108,64.6188,64.4014,64.5999,11567.0
2022-11-11 13:30:00,68.34,68.34,68.0,68.01,39327.0,64.6094,64.6094,64.2879,64.2974,39327.0
2022-11-11 14:00:00,67.99,68.51,67.89,68.51,35967.0,64.2785,64.7701,64.1839,64.7701,35967.0
2022-11-11 14:30:00,68.48,68.56,68.34,68.51,31097.0,64.7417,64.8174,64.6094,64.7701,31097.0
2022-11-11 15:00:00,68.52,68.52,68.2,68.41,39028.0,64.7795,64.7795,64.477,64.6755,39028.0
2022-11-11 15:30:00,68.42,68.43,68.19,68.29,130269.0,64.685,64.6945,64.4676,64.5621,130269.0
2022-11-14 09:30:00,68.05,68.22,67.19,67.45,93850.0,64.3352,64.4959,63.5221,63.7679,93850.0
2022-11-14 10:00:00,67.49,67.89,67.43,67.56,50614.0,63.8058,64.1839,63.749,63.8719,50614.0
2022-11-14 10:30:00,67.54,67.57,67.08,67.09,120331.0,63.853,63.8814,63.4181,63.4276,120331.0
2022-11-14 11:00:00,67.06,67.09,66.2,66.21,139271.0,63.3992,63.4276,62.5862,62.5956,139271.0
2022-11-14 11:30:00,66.23,66.78,66.22,66.5,112264.0,62.6145,63.1345,62.6051,62.8698,112264.0
2022-11-14 12:00:00,66.49,66.62,66.23,66.49,127384.0,62.8604,62.9833,62.6145,62.8604,127384.0
2022-11-14 12:30:00,66.46,66.58,66.15,66.24,77193.0,62.832,62.9454,62.5389,62.624,77193.0
2022-11-14 13:00:00,66.23,66.32,66.09,66.31,65720.0,62.6145,62.6996,62.4822,62.6902,65720.0
2022-11-14 13:30:00,66.29,66.29,65.94,65.99,77338.0,62.6713,62.6713,62.3404,62.3876,77338.0
2022-11-14 14:00:00,65.99,66.0,65.23,65.26,59195.0,62.3876,62.3971,61.6691,61.6975,59195.0
2022-11-14 14:30:00,65.25,65.49,65.14,65.44,137806.0,61.688,61.9149,61.5841,61.8677,137806.0
2022-11-14 15:00:00,65.44,65.75,65.29,65.59,166485.0,61.8677,62.1608,61.7259,62.0095,166485.0
2022-11-14 15:30:00,65.59,65.61,64.75,64.89,606839.0,62.0095,62.0284,61.2153,61.3477,606839.0
2022-11-15 09:30:00,65.72,65.87,65.15,65.54,57347.0,62.1324,62.2742,61.5935,61.9622,57347.0
2022-11-15 10:00:00,65.52,66.42,65.52,66.38,88724.0,61.9433,62.7942,61.9433,62.7564,88724.0
2022-11-15 10:30:00,66.37,66.42,65.8,65.8,62855.0,62.7469,62.7942,62.208,62.208,62855.0
2022-11-15 11:00:00,65.8,65.9,65.57,65.74,96138.0,62.208,62.3026,61.9906,62.1513,96138.0
2022-11-15 11:30:00,65.76,65.89,65.41,65.5,71640.0,62.1702,62.2931,61.8393,61.9244,71640.0
2022-11-15 12:00:00,65.52,65.52,65.05,65.07,55768.0,61.9433,61.9433,61.499,61.5179,55768.0
2022-11-15 12:30:00,65.06,65.17,64.9,64.98,72530.0,61.5084,61.6124,61.3572,61.4328,72530.0
2022-11-15 13:00:00,64.98,65.0,63.94,64.05,62832.0,61.4328,61.4517,60.4496,60.5536,62832.0
2022-11-15 13:30:00,64.02,64.43,63.72,64.35,134568.0,60.5252,60.9128,60.2416,60.8372,134568.0
2022-11-15 14:00:00,64.35,64.48,64.02,64.3,103737.0,60.8372,60.9601,60.5252,60.7899,103737.0
2022-11-15 14:30:00,64.3,64.32,63.86,64.0,96581.0,60.7899,60.8088,60.3739,60.5063,96581.0
2022-11-15 15:00:00,64.02,64.15,63.78,63.82,131071.0,60.5252,60.6481,60.2983,60.3361,131071.0
2022-11-15 15:30:00,63.82,63.82,63.27,63.35,804366.0,60.3361,60.3361,59.8161,59.8918,804366.0
2022-11-16 09:30:00,63.47,63.95,63.32,63.6,62852.0,60.0052,60.459,59.8634,60.1281,62852.0
2022-11-16 10:00:00,63.62,63.89,63.48,63.62,34534.0,60.147,60.4023,60.0147,60.147,34534.0
2022-11-16 10:30:00,63.56,63.71,63.45,63.53,24380.0,60.0903,60.2321,59.9863,60.0619,24380.0
2022-11-16 11:00:00,63.52,63.79,63.47,63.76,24882.0,60.0525,60.3077,60.0052,60.2794,24882.0
2022-11-16 11:30:00,63.76,63.88,63.58,63.85,56849.0,60.2794,60.3928,60.1092,60.3645,56849.0
2022-11-16 12:00:00,63.84,63.88,63.57,63.64,26769.0,60.355,60.3928,60.0998,60.1659,26769.0
2022-11-16 12:30:00,63.64,63.82,63.49,63.5,32149.0,60.1659,60.3361,60.0241,60.0336,32149.0
2022-11-16 13:00:00,63.5,63.52,63.27,63.32,21992.0,60.0336,60.0525,59.8161,59.8634,21992.0
2022-11-16 13:30:00,63.33,63.4,63.19,63.33,32276.0,59.8729,59.939,59.7405,59.8729,32276.0
2022-11-16 14:00:00,63.34,63.45,63.29,63.38,26436.0,59.8823,59.9863,59.835,59.9201,26436.0
2022-11-16 14:30:00,63.39,63.48,63.31,63.43,34684.0,59.9296,60.0147,59.8539,59.9674,34684.0
2022-11-16 15:00:00,63.43,63.48,63.06,63.09,41977.0,59.9674,60.0147,59.6176,59.646,41977.0
2022-11-16 15:30:00,63.08,63.32,63.0,63.21,210752.0,59.6365,59.8634,59.5609,59.7594,210752.0
2022-11-17 09:30:00,62.34,62.61,62.06,62.4,60907.0,58.9369,59.1922,58.6722,58.9936,60907.0
2022-11-17 10:00:00,62.41,62.52,62.29,62.37,41390.0,59.0031,59.1071,58.8896,58.9653,41390.0
2022-11-17 10:30:00,62.36,62.61,62.29,62.46,68846.0,58.9558,59.1922,58.8896,59.0504,68846.0
2022-11-17 11:00:00,62.47,62.58,62.37,62.57,51274.0,59.0598,59.1638,58.9653,59.1543,51274.0
2022-11-17 11:30:00,62.58,62.78,62.54,62.72,36167.0,59.1638,59.3529,59.126,59.2962,36167.0
2022-11-17 12:00:00,62.74,62.78,62.35,62.4,22674.0,59.3151,59.3529,58.9464,58.9936,22674.0
2022-11-17 12:30:00,62.37,62.61,62.37,62.49,29908.0,58.9653,59.1922,58.9653,59.0787,29908.0
2022-11-17 13:00:00,62.47,62.75,62.42,62.74,73772.0,59.0598,59.3245,59.0125,59.3151,73772.0
2022-11-17 13:30:00,62.77,63.36,62.74,63.27,71499.0,59.3434,59.9012,59.3151,59.8161,71499.0
2022-11-17 14:00:00,63.29,63.33,62.99,63.02,52197.0,59.835,59.8729,59.5514,59.5798,52197.0
2022-11-17 14:30:00,63.0,63.08,62.78,62.84,47463.0,59.5609,59.6365,59.3529,59.4096,47463.0
2022-11-17 15:00:00,62.83,62.87,62.54,62.65,87068.0,59.4002,59.438,59.126,59.23,87068.0
2022-11-17 15:30:00,62.65,62.71,62.32,62.47,523486.0,59.23,59.2867,58.918,59.0598,523486.0
2022-11-18 09:30:00,63.83,64.04,63.28,63.46,44650.0,60.3456,60.5441,59.8256,59.9958,44650.0
2022-11-18 10:00:00,63.48,63.59,63.31,63.58,50406.0,60.0147,60.1187,59.8539,60.1092,50406.0
2022-11-18 10:30:00,63.58,63.75,63.46,63.55,30087.0,60.1092,60.2699,59.9958,60.0808,30087.0
2022-11-18 11:00:00,63.57,63.71,63.52,63.58,22233.0,60.0998,60.2321,60.0525,60.1092,22233.0
2022-11-18 11:30:00,63.6,63.65,63.48,63.57,30849.0,60.1281,60.1754,60.0147,60.0998,30849.0
2022-11-18 12:00:00,63.58,63.58,63.16,63.25,21548.0,60.1092,60.1092,59.7121,59.7972,21548.0
2022-11-18 12:30:00,63.25,63.41,63.05,63.05,23348.0,59.7972,59.9485,59.6081,59.6081,23348.0
2022-11-18 13:00:00,63.07,63.2,62.97,63.2,28619.0,59.6271,59.75,59.5325,59.75,28619.0
2022-11-18 13:30:00,63.18,63.2,62.93,62.99,23872.0,59.731,59.75,59.4947,59.5514,23872.0
2022-11-18 14:00:00,63.0,63.39,62.99,63.35,51856.0,59.5609,59.9296,59.5514,59.8918,51856.0
2022-11-18 14:30:00,63.36,63.47,63.16,63.47,41893.0,59.9012,60.0052,59.7121,60.0052,41893.0
2022-11-18 15:00:00,63.48,63.62,63.45,63.6,61485.0,60.0147,60.147,59.9863,60.1281,61485.0
2022-11-18 15:30:00,63.61,63.81,63.53,63.68,222135.0,60.1376,60.3267,60.0619,60.2038,222135.0
2022-11-21 09:30:00,63.63,63.86,63.25,63.4,40260.0,60.1565,60.3739,59.7972,59.939,40260.0
2022-11-21 10:00:00,63.44,63.5,63.21,63.22,17523.0,59.9769,60.0336,59.7594,59.7689,17523.0
2022-11-21 10:30:00,63.21,63.3,62.98,63.13,37341.0,59.7594,59.8445,59.542,59.6838,37341.0
2022-11-21 11:00:00,63.13,63.21,63.05,63.1,16563.0,59.6838,59.7594,59.6081,59.6554,16563.0
2022-11-21 11:30:00,63.08,63.18,62.95,63.0,32097.0,59.6365,59.731,59.5136,59.5609,32097.0
2022-11-21 12:00:00,62.99,63.25,62.96,63.24,32832.0,59.5514,59.7972,59.5231,59.7878,32832.0
2022-11-21 12:30:00,63.24,63.51,63.24,63.4,18210.0,59.7878,60.043,59.7878,59.939,18210.0
2022-11-21 13:00:00,63.41,63.57,63.41,63.5,26900.0,59.9485,60.0998,59.9485,60.0336,26900.0
2022-11-21 13:30:00,63.49,63.53,63.25,63.27,27273.0,60.0241,60.0619,59.7972,59.8161,27273.0
2022-11-21 14:00:00,63.27,63.47,63.26,63.37,21207.0,59.8161,60.0052,59.8067,59.9107,21207.0
2022-11-21 14:30:00,63.36,63.47,63.35,63.41,26254.0,59.9012,60.0052,59.8918,59.9485,26254.0
2022-11-21 15:00:00,63.4,63.62,63.38,63.61,39877.0,59.939,60.147,59.9201,60.1376,39877.0
2022-11-21 15:30:00,63.61,63.89,63.58,63.87,154625.0,60.1376,60.4023,60.1092,60.3834,154625.0
2022-11-22 09:30:00,64.57,65.11,64.21,64.91,96052.0,61.0452,61.5557,60.7048,61.3666,96052.0
2022-11-22 10:00:00,64.91,65.31,64.85,65.03,98742.0,61.3666,61.7448,61.3099,61.4801,98742.0
2022-11-22 10:30:00,65.03,65.05,64.62,64.67,48552.0,61.4801,61.499,61.0924,61.1397,48552.0
2022-11-22 11:00:00,64.68,64.81,64.46,64.62,20721.0,61.1492,61.2721,60.9412,61.0924,20721.0
2022-11-22 11:30:00,64.63,64.84,64.59,64.72,25904.0,61.1019,61.3004,61.0641,61.187,25904.0
2022-11-22 12:00:00,64.73,64.8,64.61,64.72,31169.0,61.1964,61.2626,61.083,61.187,31169.0
2022-11-22 12:30:00,64.73,64.75,64.46,64.48,21531.0,61.1964,61.2153,60.9412,60.9601,21531.0
2022-11-22 13:00:00,64.48,64.74,64.46,64.73,21261.0,60.9601,61.2059,60.9412,61.1964,21261.0
2022-11-22 13:30:00,64.74,64.92,64.68,64.82,22910.0,61.2059,61.3761,61.1492,61.2815,22910.0
2022-11-22 14:00:00,64.82,64.91,64.79,64.87,21418.0,61.2815,61.3666,61.2532,61.3288,21418.0
2022-11-22 14:30:00,64.87,64.96,64.79,64.91,29704.0,61.3288,61.4139,61.2532,61.3666,29704.0
2022-11-22 15:00:00,64.91,65.01,64.9,65.0,40052.0,61.3666,61.4611,61.3572,61.4517,40052.0
2022-11-22 15:30:00,64.98,65.48,64.97,65.45,250999.0,61.4328,61.9055,61.4233,61.8771,250999.0
2022-11-23 09:30:00,65.14,65.51,65.02,65.07,27098.0,61.5841,61.9339,61.4706,61.5179,27098.0
2022-11-23 10:00:00,65.1,65.11,64.86,64.87,21766.0,61.5462,61.5557,61.3193,61.3288,21766.0
2022-11-23 10:30:00,64.87,65.04,64.85,64.94,19992.0,61.3288,61.4895,61.3099,61.395,19992.0
2022-11-23 11:00:00,64.93,64.96,64.74,64.76,13627.0,61.3855,61.4139,61.2059,61.2248,13627.0
2022-11-23 11:30:00,64.75,64.8,64.42,64.5,12184.0,61.2153,61.2626,60.9034,60.979,12184.0
2022-11-23 12:00:00,64.5,64.75,64.45,64.66,26553.0,60.979,61.2153,60.9317,61.1303,26553.0
2022-11-23 12:30:00,64.65,64.77,64.49,64.52,37216.0,61.1208,61.2342,60.9695,60.9979,37216.0
2022-11-23 13:00:00,64.48,64.65,64.47,64.63,15089.0,60.9601,61.1208,60.9506,61.1019,15089.0
2022-11-23 13:30:00,64.65,64.69,64.55,64.65,19244.0,61.1208,61.1586,61.0263,61.1208,19244.0
2022-11-23 14:00:00,64.68,65.05,64.62,64.98,29157.0,61.1492,61.499,61.0924,61.4328,29157.0
2022-11-23 14:30:00,64.97,65.03,64.82,64.88,19590.0,61.4233,61.4801,61.2815,61.3382,19590.0
2022-11-23 15:00:00,64.88,64.96,64.73,64.81,28604.0,61.3382,61.4139,61.1964,61.2721,28604.0
2022-11-23 15:30:00,64.81,64.83,64.4,64.52,134043.0,61.2721,61.291,60.8844,60.9979,134043.0
2022-11-25 09:30:00,64.51,64.78,64.24,64.78,12772.0,61.1757,61.4318,60.9197,61.4318,12772.0
2022-11-25 10:00:00,64.81,64.98,64.68,64.95,13318.0,61.4602,61.6214,61.3369,61.593,13318.0
2022-11-25 10:30:00,64.96,65.23,64.93,65.21,20492.0,61.6025,61.8585,61.574,61.8395,20492.0
2022-11-25 11:00:00,65.22,65.3,65.07,65.07,13361.0,61.849,61.9249,61.7068,61.7068,13361.0
2022-11-25 11:30:00,65.09,65.21,65.06,65.08,14328.0,61.7257,61.8395,61.6973,61.7163,14328.0
2022-11-25 12:00:00,65.1,65.28,64.99,65.27,33715.0,61.7352,61.9059,61.6309,61.8964,33715.0
2022-11-25 12:30:00,65.28,65.34,65.03,65.12,80897.0,61.9059,61.9628,61.6688,61.7542,80897.0
2022-11-28 09:30:00,64.31,65.06,64.31,64.56,16921.0,60.9861,61.6973,60.9861,61.2231,16921.0
2022-11-28 10:00:00,64.56,64.83,64.49,64.66,24191.0,61.2231,61.4792,61.1568,61.318,24191.0
2022-11-28 10:30:00,64.7,64.79,64.47,64.58,20748.0,61.3559,61.4413,61.1378,61.2421,20748.0
2022-11-28 11:00:00,64.59,64.61,64.42,64.42,14759.0,61.2516,61.2706,61.0904,61.0904,14759.0
2022-11-28 11:30:00,64.44,64.46,64.26,64.26,14576.0,61.1093,61.1283,60.9386,60.9386,14576.0
2022-11-28 12:00:00,64.25,64.31,64.01,64.01,18206.0,60.9292,60.9861,60.7016,60.7016,18206.0
2022-11-28 12:30:00,64.04,64.1,63.87,63.93,21540.0,60.73,60.7869,60.5688,60.6257,21540.0
2022-11-28 13:00:00,63.95,64.05,63.87,64.02,29343.0,60.6447,60.7395,60.5688,60.7111,29343.0
2022-11-28 13:30:00,64.0,64.02,63.81,63.94,32492.0,60.6921,60.7111,60.5119,60.6352,32492.0
2022-11-28 14:00:00,63.94,63.96,63.82,63.85,28668.0,60.6352,60.6542,60.5214,60.5498,28668.0
2022-11-28 14:30:00,63.84,63.86,63.7,63.76,23720.0,60.5404,60.5593,60.4076,60.4645,23720.0
2022-11-28 15:00:00,63.76,63.84,63.7,63.77,49695.0,60.4645,60.5404,60.4076,60.474,49695.0
2022-11-28 15:30:00,63.78,63.92,63.54,63.54,349835.0,60.4835,60.6162,60.2559,60.2559,349835.0
2022-11-29 09:30:00,63.27,63.9,63.12,63.84,27897.0,59.9998,60.5973,59.8576,60.5404,27897.0
2022-11-29 10:00:00,63.82,64.0,63.78,63.98,35171.0,60.5214,60.6921,60.4835,60.6731,35171.0
2022-11-29 10:30:00,64.0,64.05,63.8,64.01,42984.0,60.6921,60.7395,60.5024,60.7016,42984.0
2022-11-29 11:00:00,64.02,64.05,63.79,63.84,60429.0,60.7111,60.7395,60.4929,60.5404,60429.0
2022-11-29 11:30:00,63.87,63.97,63.83,63.93,27324.0,60.5688,60.6636,60.5309,60.6257,27324.0
2022-11-29 12:00:00,63.94,63.94,63.69,63.69,14550.0,60.6352,60.6352,60.3981,60.3981,14550.0
2022-11-29 12:30:00,63.7,63.82,63.69,63.79,14485.0,60.4076,60.5214,60.3981,60.4929,14485.0
2022-11-29 13:00:00,63.79,63.82,63.65,63.66,17450.0,60.4929,60.5214,60.3602,60.3697,17450.0
2022-11-29 13:30:00,63.65,63.86,63.64,63.85,23173.0,60.3602,60.5593,60.3507,60.5498,23173.0
2022-11-29 14:00:00,63.86,64.06,63.86,63.88,17109.0,60.5593,60.749,60.5593,60.5783,17109.0
2022-11-29 14:30:00,63.89,63.95,63.86,63.94,28327.0,60.5878,60.6447,60.5593,60.6352,28327.0
2022-11-29 15:00:00,63.94,64.2,63.94,64.13,41541.0,60.6352,60.8817,60.6352,60.8154,41541.0
2022-11-29 15:30:00,64.13,64.29,64.08,64.11,180035.0,60.8154,60.9671,60.7679,60.7964,180035.0
2022-11-30 09:30:00,64.38,64.38,63.59,63.69,25362.0,61.0524,61.0524,60.3033,60.3981,25362.0
2022-11-30 10:00:00,63.66,63.83,63.35,63.36,28429.0,60.3697,60.5309,60.0757,60.0852,28429.0
2022-11-30 10:30:00,63.37,63.62,63.37,63.57,30757.0,60.0946,60.3317,60.0946,60.2843,30757.0
2022-11-30 11:00:00,63.59,63.82,63.52,63.76,22554.0,60.3033,60.5214,60.2369,60.4645,22554.0
2022-11-30 11:30:00,63.81,63.95,63.74,63.92,17881.0,60.5119,60.6447,60.4455,60.6162,17881.0
2022-11-30 12:00:00,63.94,64.05,63.85,63.88,19843.0,60.6352,60.7395,60.5498,60.5783,19843.0
2022-11-30 12:30:00,63.88,64.02,63.8,64.01,17861.0,60.5783,60.7111,60.5024,60.7016,17861.0
2022-11-30 13:00:00,64.03,64.14,63.98,64.13,25125.0,60.7205,60.8248,60.6731,60.8154,25125.0
2022-11-30 13:30:00,64.12,64.85,64.0,64.8,50041.0,60.8059,61.4982,60.6921,61.4507,50041.0
2022-11-30 14:00:00,64.79,64.96,64.79,64.82,55421.0,61.4413,61.6025,61.4413,61.4697,55421.0
2022-11-30 14:30:00,64.82,64.96,64.66,64.85,76536.0,61.4697,61.6025,61.318,61.4982,76536.0
2022-11-30 15:00:00,64.85,65.34,64.82,65.32,110911.0,61.4982,61.9628,61.4697,61.9439,110911.0
2022-11-30 15:30:00,65.33,66.0,65.26,65.94,436762.0,61.9533,62.5887,61.887,62.5318,436762.0
2022-12-01 09:30:00,65.98,66.5,65.23,65.36,29068.0,62.5697,63.0629,61.8585,61.9818,29068.0
2022-12-01 10:00:00,65.42,65.5,65.05,65.09,26936.0,62.0387,62.1146,61.6878,61.7257,26936.0
2022-12-01 10:30:00,65.06,65.53,65.05,65.47,20213.0,61.6973,62.143,61.6878,62.0861,20213.0
2022-12-01 11:00:00,65.44,65.44,65.18,65.32,19109.0,62.0577,62.0577,61.8111,61.9439,19109.0
2022-12-01 11:30:00,65.33,65.58,65.32,65.55,19159.0,61.9533,62.1904,61.9439,62.162,19159.0
2022-12-01 12:00:00,65.55,65.64,65.43,65.58,16806.0,62.162,62.2473,62.0482,62.1904,16806.0
2022-12-01 12:30:00,65.61,65.67,65.48,65.57,12718.0,62.2189,62.2758,62.0956,62.1809,12718.0
2022-12-01 13:00:00,65.54,65.67,65.45,65.53,26748.0,62.1525,62.2758,62.0671,62.143,26748.0
2022-12-01 13:30:00,65.52,65.62,65.47,65.56,31327.0,62.1335,62.2284,62.0861,62.1715,31327.0
2022-12-01 14:00:00,65.55,65.68,65.47,65.58,27629.0,62.162,62.2853,62.0861,62.1904,27629.0
2022-12-01 14:30:00,65.58,65.58,65.46,65.47,30257.0,62.1904,62.1904,62.0766,62.0861,30257.0
2022-12-01 15:00:00,65.46,65.53,65.27,65.53,37518.0,62.0766,62.143,61.8964,62.143,37518.0
2022-12-01 15:30:00,65.52,65.71,65.46,65.69,186994.0,62.1335,62.3137,62.0766,62.2947,186994.0
2022-12-02 09:30:00,65.2,65.74,65.2,65.44,26701.0,61.8301,62.3422,61.8301,62.0577,26701.0
2022-12-02 10:00:00,65.44,65.46,65.2,65.28,18568.0,62.0577,62.0766,61.8301,61.9059,18568.0
2022-12-02 10:30:00,65.26,65.4,65.14,65.14,13384.0,61.887,62.0197,61.7732,61.7732,13384.0
2022-12-02 11:00:00,65.12,65.2,65.04,65.16,8347.0,61.7542,61.8301,61.6783,61.7921,8347.0
2022-12-02 11:30:00,65.16,65.31,65.16,65.2,8867.0,61.7921,61.9344,61.7921,61.8301,8867.0
2022-12-02 12:00:00,65.21,65.25,64.96,64.96,7877.0,61.8395,61.8775,61.6025,61.6025,7877.0
2022-12-02 12:30:00,64.95,64.98,64.55,64.72,34899.0,61.593,61.6214,61.2137,61.3749,34899.0
2022-12-02 13:00:00,64.7,64.97,64.68,64.76,31953.0,61.3559,61.6119,61.3369,61.4128,31953.0
2022-12-02 13:30:00,64.73,64.83,64.65,64.66,53158.0,61.3844,61.4792,61.3085,61.318,53158.0
2022-12-02 14:00:00,64.66,64.76,64.39,64.68,32907.0,61.318,61.4128,61.0619,61.3369,32907.0
2022-12-02 14:30:00,64.66,64.93,64.55,64.85,35913.0,61.318,61.574,61.2137,61.4982,35913.0
2022-12-02 15:00:00,64.85,64.86,64.63,64.63,74719.0,61.4982,61.5076,61.2895,61.2895,74719.0
2022-12-02 15:30:00,64.63,64.68,64.37,64.5,187987.0,61.2895,61.3369,61.043,61.1662,187987.0
2022-12-05 09:30:00,63.97,63.97,63.28,63.82,63930.0,60.6636,60.6636,60.0093,60.5214,63930.0
2022-12-05 10:00:00,63.81,63.83,63.51,63.57,58146.0,60.5119,60.5309,60.2274,60.2843,58146.0
2022-12-05 10:30:00,63.58,63.71,63.45,63.56,155211.0,60.2938,60.4171,60.1705,60.2748,155211.0
2022-12-05 11:00:00,63.55,63.72,63.49,63.56,139985.0,60.2653,60.4266,60.2084,60.2748,139985.0
2022-12-05 11:30:00,63.56,63.76,63.53,63.67,86039.0,60.2748,60.4645,60.2464,60.3791,86039.0
2022-12-05 12:00:00,63.65,63.97,63.55,63.83,44243.0,60.3602,60.6636,60.2653,60.5309,44243.0
2022-12-05 12:30:00,63.85,64.06,63.73,63.91,62505.0,60.5498,60.749,60.436,60.6067,62505.0
2022-12-05 13:00:00,63.9,64.06,63.84,63.91,62198.0,60.5973,60.749,60.5404,60.6067,62198.0
2022-12-05 13:30:00,63.93,63.93,63.48,63.52,50797.0,60.6257,60.6257,60.199,60.2369,50797.0
2022-12-05 14:00:00,63.53,63.56,63.26,63.4,80528.0,60.2464,60.2748,59.9903,60.1231,80528.0
2022-12-05 14:30:00,63.4,63.48,63.38,63.44,55704.0,60.1231,60.199,60.1041,60.161,55704.0
2022-12-05 15:00:00,63.44,63.55,63.4,63.45,90337.0,60.161,60.2653,60.1231,60.1705,90337.0
2022-12-05 15:30:00,63.45,63.63,63.45,63.57,307973.0,60.1705,60.3412,60.1705,60.2843,307973.0
2022-12-06 09:30:00,63.27,63.77,63.25,63.32,46593.0,59.9998,60.474,59.9808,60.0472,46593.0
2022-12-06 10:00:00,63.26,63.4,63.14,63.24,91072.0,59.9903,60.1231,59.8765,59.9714,91072.0
2022-12-06 10:30:00,63.27,63.43,63.2,63.29,120133.0,59.9998,60.1515,59.9334,60.0188,120133.0
2022-12-06 11:00:00,63.29,63.36,63.14,63.27,26786.0,60.0188,60.0852,59.8765,59.9998,26786.0
2022-12-06 11:30:00,63.35,63.5,63.21,63.23,98062.0,60.0757,60.2179,59.9429,59.9619,98062.0
2022-12-06 12:00:00,63.24,63.31,62.99,63.04,70574.0,59.9714,60.0377,59.7343,59.7817,70574.0
2022-12-06 12:30:00,63.04,63.04,62.53,62.57,59946.0,59.7817,59.7817,59.2981,59.336,59946.0
2022-12-06 13:00:00,62.57,62.74,62.54,62.74,31597.0,59.336,59.4972,59.3075,59.4972,31597.0
2022-12-06 13:30:00,62.77,62.95,62.72,62.72,31456.0,59.5257,59.6964,59.4782,59.4782,31456.0
2022-12-06 14:00:00,62.71,62.87,62.63,62.67,118343.0,59.4688,59.6205,59.3929,59.4308,118343.0
2022-12-06 14:30:00,62.68,62.95,62.63,62.8,74956.0,59.4403,59.6964,59.3929,59.5541,74956.0
2022-12-06 15:00:00,62.81,63.14,62.81,62.98,111849.0,59.5636,59.8765,59.5636,59.7248,111849.0
2022-12-06 15:30:00,62.97,63.36,62.96,63.32,192236.0,59.7153,60.0852,59.7058,60.0472,192236.0
2022-12-07 09:30:00,62.8,63.23,62.8,63.05,33513.0,59.5541,59.9619,59.5541,59.7912,33513.0
2022-12-07 10:00:00,63.04,63.44,62.97,63.44,35901.0,59.7817,60.161,59.7153,60.161,35901.0
2022-12-07 10:30:00,63.45,63.67,63.39,63.4,29274.0,60.1705,60.3791,60.1136,60.1231,29274.0
2022-12-07 11:00:00,63.4,63.53,62.95,63.0,16750.0,60.1231,60.2464,59.6964,59.7438,16750.0
2022-12-07 11:30:00,62.98,63.11,62.94,62.95,41942.0,59.7248,59.8481,59.6869,59.6964,41942.0
2022-12-07 12:00:00,62.95,62.95,62.51,62.52,19021.0,59.6964,59.6964,59.2791,59.2886,19021.0
2022-12-07 12:30:00,62.54,62.63,62.45,62.45,29225.0,59.3075,59.3929,59.2222,59.2222,29225.0
2022-12-07 13:00:00,62.43,62.53,62.27,62.47,22521.0,59.2032,59.2981,59.0515,59.2412,22521.0
2022-12-07 13:30:00,62.47,62.49,62.22,62.26,70866.0,59.2412,59.2601,59.0041,59.042,70866.0
2022-12-07 14:00:00,62.23,62.28,62.07,62.16,86763.0,59.0136,59.061,58.8618,58.9472,86763.0
2022-12-07 14:30:00,62.16,62.37,62.12,62.24,121130.0,58.9472,59.1463,58.9093,59.0231,121130.0
2022-12-07 15:00:00,62.22,62.25,62.04,62.04,125850.0,59.0041,59.0325,58.8334,58.8334,125850.0
2022-12-07 15:30:00,62.04,62.09,61.44,61.48,399218.0,58.8334,58.8808,58.2644,58.3023,399218.0
2022-12-08 09:30:00,61.84,62.45,61.5,62.28,74093.0,58.6437,59.2222,58.3213,59.061,74093.0
2022-12-08 10:00:00,62.3,62.54,62.07,62.1,44883.0,59.08,59.3075,58.8618,58.8903,44883.0
2022-12-08 10:30:00,62.11,62.27,61.96,62.17,53312.0,58.8998,59.0515,58.7575,58.9567,53312.0
2022-12-08 11:00:00,62.16,62.25,61.93,62.15,39729.0,58.9472,59.0325,58.7291,58.9377,39729.0
2022-12-08 11:30:00,62.16,62.26,62.1,62.13,24512.0,58.9472,59.042,58.8903,58.9187,24512.0
2022-12-08 12:00:00,62.12,62.22,62.03,62.08,25918.0,58.9093,59.0041,58.8239,58.8713,25918.0
2022-12-08 12:30:00,62.07,62.14,61.9,61.93,31270.0,58.8618,58.9282,58.7006,58.7291,31270.0
2022-12-08 13:00:00,61.93,62.24,61.93,62.22,30907.0,58.7291,59.0231,58.7291,59.0041,30907.0
2022-12-08 13:30:00,62.24,62.31,62.13,62.18,58112.0,59.0231,59.0894,58.9187,58.9662,58112.0
2022-12-08 14:00:00,62.17,62.25,62.05,62.2,57406.0,58.9567,59.0325,58.8429,58.9851,57406.0
2022-12-08 14:30:00,62.22,62.58,62.17,62.55,62655.0,59.0041,59.3455,58.9567,59.317,62655.0
2022-12-08 15:00:00,62.56,62.61,62.23,62.31,67233.0,59.3265,59.3739,59.0136,59.0894,67233.0
2022-12-08 15:30:00,62.32,62.33,62.03,62.17,194828.0,59.0989,59.1084,58.8239,58.9567,194828.0
2022-12-09 09:30:00,61.85,62.66,61.73,62.61,37232.0,58.6532,59.4213,58.5394,59.3739,37232.0
2022-12-09 10:00:00,62.64,62.66,62.01,62.07,73733.0,59.4024,59.4213,58.8049,58.8618,73733.0
2022-12-09 10:30:00,62.09,62.2,61.94,62.13,40316.0,58.8808,58.9851,58.7386,58.9187,40316.0
2022-12-09 11:00:00,62.13,62.17,61.76,61.79,30799.0,58.9187,58.9567,58.5679,58.5963,30799.0
2022-12-09 11:30:00,61.8,61.89,61.63,61.74,24552.0,58.6058,58.6911,58.4446,58.5489,24552.0
2022-12-09 12:00:00,61.71,61.85,61.58,61.7,19519.0,58.5204,58.6532,58.3972,58.511,19519.0
2022-12-09 12:30:00,61.69,61.77,61.54,61.67,24848.0,58.5015,58.5773,58.3592,58.4825,24848.0
2022-12-09 13:00:00,61.7,61.81,61.58,61.66,15311.0,58.511,58.6153,58.3972,58.473,15311.0
2022-12-09 13:30:00,61.65,61.74,61.62,61.74,32780.0,58.4635,58.5489,58.4351,58.5489,32780.0
2022-12-09 14:00:00,61.73,61.97,61.71,61.97,37825.0,58.5394,58.767,58.5204,58.767,37825.0
2022-12-09 14:30:00,61.95,61.98,61.85,61.85,26399.0,58.748,58.7765,58.6532,58.6532,26399.0
2022-12-09 15:00:00,61.83,61.93,61.73,61.74,35020.0,58.6342,58.7291,58.5394,58.5489,35020.0
2022-12-09 15:30:00,61.75,61.77,61.42,61.49,255001.0,58.5584,58.5773,58.2454,58.3118,255001.0
2022-12-12 09:30:00,61.46,61.55,61.1,61.5,36566.0,58.2834,58.3687,57.942,58.3213,36566.0
2022-12-12 10:00:00,61.48,61.68,61.42,61.66,18208.0,58.3023,58.492,58.2454,58.473,18208.0
2022-12-12 10:30:00,61.64,61.9,61.64,61.88,24176.0,58.4541,58.7006,58.4541,58.6817,24176.0
2022-12-12 11:00:00,61.88,62.18,61.83,62.18,13017.0,58.6817,58.9662,58.6342,58.9662,13017.0
2022-12-12 11:30:00,62.18,62.18,62.0,62.09,8571.0,58.9662,58.9662,58.7955,58.8808,8571.0
2022-12-12 12:00:00,62.1,62.22,61.94,62.09,18024.0,58.8903,59.0041,58.7386,58.8808,18024.0
2022-12-12 12:30:00,62.07,62.16,61.99,62.08,11029.0,58.8618,58.9472,58.786,58.8713,11029.0
2022-12-12 13:00:00,62.05,62.09,61.77,61.79,42023.0,58.8429,58.8808,58.5773,58.5963,42023.0
2022-12-12 13:30:00,61.77,61.83,61.6,61.73,33203.0,58.5773,58.6342,58.4161,58.5394,33203.0
2022-12-12 14:00:00,61.73,61.78,61.6,61.72,34459.0,58.5394,58.5868,58.4161,58.5299,34459.0
2022-12-12 14:30:00,61.72,61.82,61.65,61.82,63798.0,58.5299,58.6248,58.4635,58.6248,63798.0
2022-12-12 15:00:00,61.87,62.29,61.86,62.26,54132.0,58.6722,59.0705,58.6627,59.042,54132.0
2022-12-12 15:30:00,62.27,62.61,62.26,62.58,181126.0,59.0515,59.3739,59.042,59.3455,181126.0
2022-12-13 09:30:00,64.06,64.52,63.22,63.86,170013.0,60.749,61.1852,59.9524,60.5593,170013.0
2022-12-13 10:00:00,63.87,63.91,62.67,62.88,52826.0,60.5688,60.6067,59.4308,59.63,52826.0
2022-12-13 10:30:00,62.91,63.14,62.77,62.96,43305.0,59.6584,59.8765,59.5257,59.7058,43305.0
2022-12-13 11:00:00,62.99,63.09,62.72,62.84,25099.0,59.7343,59.8291,59.4782,59.592,25099.0
2022-12-13 11:30:00,62.85,62.92,62.38,62.51,22399.0,59.6015,59.6679,59.1558,59.2791,22399.0
2022-12-13 12:00:00,62.54,62.66,62.01,62.19,30795.0,59.3075,59.4213,58.8049,58.9756,30795.0
2022-12-13 12:30:00,62.16,62.5,62.14,62.2,50788.0,58.9472,59.2696,58.9282,58.9851,50788.0
2022-12-13 13:00:00,62.22,62.53,62.14,62.3,32000.0,59.0041,59.2981,58.9282,59.08,32000.0
2022-12-13 13:30:00,62.32,62.34,62.11,62.34,39741.0,59.0989,59.1179,58.8998,59.1179,39741.0
2022-12-13 14:00:00,62.34,62.41,62.08,62.13,57937.0,59.1179,59.1843,58.8713,58.9187,57937.0
2022-12-13 14:30:00,62.14,62.43,62.1,62.29,41101.0,58.9282,59.2032,58.8903,59.0705,41101.0
2022-12-13 15:00:00,62.28,62.39,62.08,62.39,40282.0,59.061,59.1653,58.8713,59.1653,40282.0
2022-12-13 15:30:00,62.41,62.48,62.16,62.29,152915.0,59.1843,59.2506,58.9472,59.0705,152915.0
2022-12-14 09:30:00,62.12,62.64,62.06,62.22,18136.0,58.9093,59.4024,58.8524,59.0041,18136.0
2022-12-14 10:00:00,62.22,62.34,62.17,62.24,20290.0,59.0041,59.1179,58.9567,59.0231,20290.0
2022-12-14 10:30:00,62.25,62.87,62.21,62.84,67000.0,59.0325,59.6205,58.9946,59.592,67000.0
2022-12-14 11:00:00,62.89,63.04,62.8,63.03,25458.0,59.6395,59.7817,59.5541,59.7722,25458.0
2022-12-14 11:30:00,63.02,63.03,62.67,62.67,16280.0,59.7627,59.7722,59.4308,59.4308,16280.0
2022-12-14 12:00:00,62.66,62.74,62.59,62.69,9287.0,59.4213,59.4972,59.355,59.4498,9287.0
2022-12-14 12:30:00,62.66,62.74,62.66,62.71,8794.0,59.4213,59.4972,59.4213,59.4688,8794.0
2022-12-14 13:00:00,62.71,62.87,62.7,62.78,11473.0,59.4688,59.6205,59.4593,59.5351,11473.0
2022-12-14 13:30:00,62.77,62.87,62.72,62.84,15965.0,59.5257,59.6205,59.4782,59.592,15965.0
2022-12-14 14:00:00,62.77,62.77,61.89,62.2,29177.0,59.5257,59.5257,58.6911,58.9851,29177.0
2022-12-14 14:30:00,62.17,62.27,61.76,61.96,39957.0,58.9567,59.0515,58.5679,58.7575,39957.0
2022-12-14 15:00:00,62.0,62.66,61.88,61.89,38593.0,58.7955,59.4213,58.6817,58.6911,38593.0
2022-12-14 15:30:00,61.87,62.14,61.66,61.77,414510.0,58.6722,58.9282,58.473,58.5773,414510.0
2022-12-15 09:30:00,61.0,61.18,60.81,60.88,78482.0,57.8471,58.0178,57.667,57.7333,78482.0
2022-12-15 10:00:00,60.87,60.88,60.63,60.8,56826.0,57.7239,57.7333,57.4963,57.6575,56826.0
2022-12-15 10:30:00,60.8,61.01,60.75,60.86,36949.0,57.6575,57.8566,57.6101,57.7144,36949.0
2022-12-15 11:00:00,60.88,61.03,60.65,60.68,86372.0,57.7333,57.8756,57.5152,57.5437,86372.0
2022-12-15 11:30:00,60.67,60.68,60.3,60.36,59057.0,57.5342,57.5437,57.1833,57.2402,59057.0
2022-12-15 12:00:00,60.36,60.5,60.32,60.44,56541.0,57.2402,57.373,57.2023,57.3161,56541.0
2022-12-15 12:30:00,60.44,60.49,60.23,60.32,71257.0,57.3161,57.3635,57.1169,57.2023,71257.0
2022-12-15 13:00:00,60.29,60.29,59.9,60.0,65089.0,57.1738,57.1738,56.804,56.8988,65089.0
2022-12-15 13:30:00,60.0,60.19,59.96,60.18,60518.0,56.8988,57.079,56.8609,57.0695,60518.0
2022-12-15 14:00:00,60.18,60.25,59.99,60.06,64059.0,57.0695,57.1359,56.8893,56.9557,64059.0
2022-12-15 14:30:00,60.07,60.28,60.06,60.21,61525.0,56.9652,57.1644,56.9557,57.098,61525.0
2022-12-15 15:00:00,60.21,60.34,60.04,60.23,80216.0,57.098,57.2213,56.9368,57.1169,80216.0
2022-12-15 15:30:00,60.24,60.26,59.73,59.79,443582.0,57.1264,57.1454,56.6428,56.6997,443582.0
2022-12-16 09:30:00,59.04,59.84,58.83,59.55,109170.0,55.9884,56.7471,55.7893,56.4721,109170.0
2022-12-16 10:00:00,59.53,59.57,58.94,58.94,68198.0,56.4531,56.4911,55.8936,55.8936,68198.0
2022-12-16 10:30:00,58.94,59.14,58.87,59.09,38889.0,55.8936,56.0833,55.8272,56.0359,38889.0
2022-12-16 11:00:00,59.12,59.18,58.91,59.05,37842.0,56.0643,56.1212,55.8652,55.9979,37842.0
2022-12-16 11:30:00,59.05,59.16,58.83,58.91,35048.0,55.9979,56.1022,55.7893,55.8652,35048.0
2022-12-16 12:00:00,58.94,58.98,58.85,58.98,29106.0,55.8936,55.9315,55.8083,55.9315,29106.0
2022-12-16 12:30:00,58.98,59.19,58.91,59.03,57182.0,55.9315,56.1307,55.8652,55.979,57182.0
2022-12-16 13:00:00,59.04,59.18,59.01,59.12,30383.0,55.9884,56.1212,55.96,56.0643,30383.0
2022-12-16 13:30:00,59.11,59.32,59.09,59.3,49049.0,56.0548,56.254,56.0359,56.235,49049.0
2022-12-16 14:00:00,59.3,59.6,59.27,59.36,47981.0,56.235,56.5195,56.2066,56.2919,47981.0
2022-12-16 14:30:00,59.36,59.48,59.31,59.42,44147.0,56.2919,56.4057,56.2445,56.3488,44147.0
2022-12-16 15:00:00,59.41,59.46,59.25,59.42,65249.0,56.3393,56.3867,56.1876,56.3488,65249.0
2022-12-16 15:30:00,59.44,59.76,59.41,59.61,251679.0,56.3678,56.6712,56.3393,56.529,251679.0
2022-12-19 09:30:00,59.55,60.0,59.36,59.55,26336.0,56.4721,56.8988,56.2919,56.4721,26336.0
2022-12-19 10:00:00,59.55,59.79,59.44,59.71,19265.0,56.4721,56.6997,56.3678,56.6238,19265.0
2022-12-19 10:30:00,59.73,59.74,59.34,59.38,23980.0,56.6428,56.6523,56.2729,56.3109,23980.0
2022-12-19 11:00:00,59.36,59.55,59.31,59.55,25167.0,56.2919,56.4721,56.2445,56.4721,25167.0
2022-12-19 11:30:00,59.56,59.58,59.34,59.35,26919.0,56.4816,56.5005,56.2729,56.2824,26919.0
2022-12-19 12:00:00,59.36,59.44,59.24,59.25,16542.0,56.2919,56.3678,56.1781,56.1876,16542.0
2022-12-19 12:30:00,59.22,59.46,59.22,59.39,20542.0,56.1591,56.3867,56.1591,56.3204,20542.0
2022-12-19 13:00:00,59.4,59.49,59.3,59.33,31030.0,56.3298,56.4152,56.235,56.2635,31030.0
2022-12-19 13:30:00,59.34,59.48,59.23,59.28,53973.0,56.2729,56.4057,56.1686,56.216,53973.0
2022-12-19 14:00:00,59.28,59.31,59.08,59.09,50305.0,56.216,56.2445,56.0264,56.0359,50305.0
2022-12-19 14:30:00,59.09,59.2,58.95,59.18,65410.0,56.0359,56.1402,55.9031,56.1212,65410.0
2022-12-19 15:00:00,59.21,59.21,59.04,59.08,56770.0,56.1497,56.1497,55.9884,56.0264,56770.0
2022-12-19 15:30:00,59.07,59.28,58.99,59.15,172982.0,56.0169,56.216,55.941,56.0928,172982.0
2022-12-20 09:30:00,59.37,60.12,59.28,59.9,37825.0,56.3014,57.0126,56.216,56.804,37825.0
2022-12-20 10:00:00,59.92,60.33,59.87,60.29,56077.0,56.823,57.2118,56.7755,57.1738,56077.0
2022-12-20 10:30:00,60.3,60.33,60.17,60.21,37514.0,57.1833,57.2118,57.06,57.098,37514.0
2022-12-20 11:00:00,60.21,60.32,60.0,60.08,34862.0,57.098,57.2023,56.8988,56.9747,34862.0
2022-12-20 11:30:00,60.09,60.15,60.02,60.04,54056.0,56.9842,57.0411,56.9178,56.9368,54056.0
2022-12-20 12:00:00,60.02,60.09,59.97,60.05,23896.0,56.9178,56.9842,56.8704,56.9462,23896.0
2022-12-20 12:30:00,60.07,60.13,59.95,60.08,38321.0,56.9652,57.0221,56.8514,56.9747,38321.0
2022-12-20 13:00:00,60.08,60.32,60.05,60.25,24411.0,56.9747,57.2023,56.9462,57.1359,24411.0
2022-12-20 13:30:00,60.24,60.32,60.22,60.22,19903.0,57.1264,57.2023,57.1075,57.1075,19903.0
2022-12-20 14:00:00,60.23,60.24,60.02,60.05,13378.0,57.1169,57.1264,56.9178,56.9462,13378.0
2022-12-20 14:30:00,60.08,60.11,59.97,60.1,15186.0,56.9747,57.0031,56.8704,56.9937,15186.0
2022-12-20 15:00:00,60.11,60.14,60.03,60.1,31100.0,57.0031,57.0316,56.9273,56.9937,31100.0
2022-12-20 15:30:00,60.09,60.24,60.04,60.04,150854.0,56.9842,57.1264,56.9368,56.9368,150854.0
2022-12-21 09:30:00,60.79,60.99,60.71,60.95,46480.0,57.648,57.8377,57.5721,57.7997,46480.0
2022-12-21 10:00:00,60.92,61.36,60.84,61.33,50067.0,57.7713,58.1885,57.6954,58.1601,50067.0
2022-12-21 10:30:00,61.34,61.59,61.25,61.59,61605.0,58.1696,58.4066,58.0842,58.4066,61605.0
2022-12-21 11:00:00,61.59,61.62,61.44,61.5,32202.0,58.4066,58.4351,58.2644,58.3213,32202.0
2022-12-21 11:30:00,61.5,61.69,61.49,61.61,22094.0,58.3213,58.5015,58.3118,58.4256,22094.0
2022-12-21 12:00:00,61.61,61.88,61.57,61.85,70238.0,58.4256,58.6817,58.3877,58.6532,70238.0
2022-12-21 12:30:00,61.85,62.03,61.85,62.02,47302.0,58.6532,58.8239,58.6532,58.8144,47302.0
2022-12-21 13:00:00,62.03,62.23,62.0,62.05,30538.0,58.8239,59.0136,58.7955,58.8429,30538.0
2022-12-21 13:30:00,62.08,62.27,62.06,62.17,31691.0,58.8713,59.0515,58.8524,58.9567,31691.0
2022-12-21 14:00:00,62.16,62.21,62.05,62.05,28876.0,58.9472,58.9946,58.8429,58.8429,28876.0
2022-12-21 14:30:00,62.03,62.1,61.93,62.01,37066.0,58.8239,58.8903,58.7291,58.8049,37066.0
2022-12-21 15:00:00,62.01,62.06,61.96,62.0,74234.0,58.8049,58.8524,58.7575,58.7955,74234.0
2022-12-21 15:30:00,62.0,62.32,61.96,62.32,270999.0,58.7955,59.0989,58.7575,59.0989,270999.0
2022-12-22 09:30:00,61.74,61.79,61.28,61.52,75420.0,58.5489,58.5963,58.1127,58.3403,75420.0
2022-12-22 10:00:00,61.52,61.52,60.9,61.19,57323.0,58.3403,58.3403,57.7523,58.0273,57323.0
2022-12-22 10:30:00,61.17,61.19,60.58,60.69,52058.0,58.0084,58.0273,57.4489,57.5532,52058.0
2022-12-22 11:00:00,60.68,60.86,60.65,60.84,32751.0,57.5437,57.7144,57.5152,57.6954,32751.0
2022-12-22 11:30:00,60.85,60.92,60.67,60.74,35374.0,57.7049,57.7713,57.5342,57.6006,35374.0
2022-12-22 12:00:00,60.73,60.84,60.38,60.5,54535.0,57.5911,57.6954,57.2592,57.373,54535.0
2022-12-22 12:30:00,60.5,60.57,60.24,60.34,42257.0,57.373,57.4394,57.1264,57.2213,42257.0
2022-12-22 13:00:00,60.33,60.42,60.15,60.4,39026.0,57.2118,57.2971,57.0411,57.2782,39026.0
2022-12-22 13:30:00,60.39,60.58,60.29,60.55,57702.0,57.2687,57.4489,57.1738,57.4204,57702.0
2022-12-22 14:00:00,60.55,60.58,60.32,60.43,45519.0,57.4204,57.4489,57.2023,57.3066,45519.0
2022-12-22 14:30:00,60.41,60.46,60.29,60.46,46057.0,57.2876,57.3351,57.1738,57.3351,46057.0
2022-12-22 15:00:00,60.46,60.73,60.46,60.71,79425.0,57.3351,57.5911,57.3351,57.5721,79425.0
2022-12-22 15:30:00,60.73,60.91,60.48,60.87,246866.0,57.5911,57.7618,57.354,57.7239,246866.0
2022-12-23 09:30:00,61.03,61.03,60.74,60.83,15490.0,57.8756,57.8756,57.6006,57.6859,15490.0
2022-12-23 10:00:00,60.94,61.26,60.88,61.2,12327.0,57.7902,58.0937,57.7333,58.0368,12327.0
2022-12-23 10:30:00,61.26,61.36,61.1,61.15,24384.0,58.0937,58.1885,57.942,57.9894,24384.0
2022-12-23 11:00:00,61.14,61.2,60.92,60.93,44596.0,57.9799,58.0368,57.7713,57.7808,44596.0
2022-12-23 11:30:00,60.94,61.2,60.94,61.17,22622.0,57.7902,58.0368,57.7902,58.0084,22622.0
2022-12-23 12:00:00,61.17,61.34,61.13,61.25,26632.0,58.0084,58.1696,57.9704,58.0842,26632.0
2022-12-23 12:30:00,61.25,61.35,61.19,61.23,10671.0,58.0842,58.1791,58.0273,58.0653,10671.0
2022-12-23 13:00:00,61.25,61.46,61.22,61.46,13022.0,58.0842,58.2834,58.0558,58.2834,13022.0
2022-12-23 13:30:00,61.46,61.6,61.43,61.47,28307.0,58.2834,58.4161,58.2549,58.2929,28307.0
2022-12-23 14:00:00,61.48,61.6,61.44,61.49,31563.0,58.3023,58.4161,58.2644,58.3118,31563.0
2022-12-23 14:30:00,61.5,61.63,61.48,61.6,45737.0,58.3213,58.4446,58.3023,58.4161,45737.0
2022-12-23 15:00:00,61.6,61.78,61.57,61.65,42692.0,58.4161,58.5868,58.3877,58.4635,42692.0
2022-12-23 15:30:00,61.66,61.86,61.6,61.86,166232.0,58.473,58.6627,58.4161,58.6627,166232.0
2022-12-27 09:30:00,61.68,61.83,61.3,61.54,14069.0,58.492,58.6342,58.1316,58.3592,14069.0
2022-12-27 10:00:00,61.53,61.69,61.42,61.6,21426.0,58.3497,58.5015,58.2454,58.4161,21426.0
2022-12-27 10:30:00,61.57,61.63,61.41,61.41,23128.0,58.3877,58.4446,58.236,58.236,23128.0
2022-12-27 11:00:00,61.41,61.56,61.32,61.39,12174.0,58.236,58.3782,58.1506,58.217,12174.0
2022-12-27 11:30:00,61.4,61.41,61.22,61.41,14534.0,58.2265,58.236,58.0558,58.236,14534.0
2022-12-27 12:00:00,61.42,61.44,61.12,61.13,8755.0,58.2454,58.2644,57.9609,57.9704,8755.0
2022-12-27 12:30:00,61.13,61.36,61.1,61.35,14444.0,57.9704,58.1885,57.942,58.1791,14444.0
2022-12-27 13:00:00,61.36,61.36,61.18,61.2,7836.0,58.1885,58.1885,58.0178,58.0368,7836.0
2022-12-27 13:30:00,61.2,61.22,60.96,60.97,10572.0,58.0368,58.0558,57.8092,57.8187,10572.0
2022-12-27 14:00:00,60.99,61.06,60.76,60.76,15002.0,57.8377,57.904,57.6195,57.6195,15002.0
2022-12-27 14:30:00,60.75,60.83,60.67,60.81,28006.0,57.6101,57.6859,57.5342,57.667,28006.0
2022-12-27 15:00:00,60.82,60.94,60.76,60.84,42841.0,57.6764,57.7902,57.6195,57.6954,42841.0
2022-12-27 15:30:00,60.85,61.11,60.78,60.87,150603.0,57.7049,57.9515,57.6385,57.7239,150603.0
2022-12-28 09:30:00,60.92,61.15,60.72,61.07,22174.0,57.7713,57.9894,57.5816,57.9135,22174.0
2022-12-28 10:00:00,61.04,61.31,61.01,61.03,28563.0,57.8851,58.1411,57.8566,57.8756,28563.0
2022-12-28 10:30:00,61.03,61.1,60.88,60.99,22117.0,57.8756,57.942,57.7333,57.8377,22117.0
2022-12-28 11:00:00,61.0,61.09,60.78,60.98,35273.0,57.8471,57.9325,57.6385,57.8282,35273.0
2022-12-28 11:30:00,60.98,61.1,60.93,60.93,16699.0,57.8282,57.942,57.7808,57.7808,16699.0
2022-12-28 12:00:00,60.91,60.92,60.77,60.81,23775.0,57.7618,57.7713,57.629,57.667,23775.0
2022-12-28 12:30:00,60.8,61.06,60.8,61.05,20230.0,57.6575,57.904,57.6575,57.8946,20230.0
2022-12-28 13:00:00,61.04,61.14,60.95,60.96,15036.0,57.8851,57.9799,57.7997,57.8092,15036.0
2022-12-28 13:30:00,60.97,60.97,60.82,60.87,20296.0,57.8187,57.8187,57.6764,57.7239,20296.0
2022-12-28 14:00:00,60.85,60.86,60.73,60.8,19774.0,57.7049,57.7144,57.5911,57.6575,19774.0
2022-12-28 14:30:00,60.78,60.92,60.77,60.82,22410.0,57.6385,57.7713,57.629,57.6764,22410.0
2022-12-28 15:00:00,60.82,60.82,60.48,60.53,37903.0,57.6764,57.6764,57.354,57.4014,37903.0
2022-12-28 15:30:00,60.53,60.58,60.31,60.35,204555.0,57.4014,57.4489,57.1928,57.2307,204555.0
2022-12-29 09:30:00,60.74,60.93,60.44,60.66,33915.0,57.6006,57.7808,57.3161,57.5247,33915.0
2022-12-29 10:00:00,60.67,61.04,60.6,60.77,40799.0,57.5342,57.8851,57.4678,57.629,40799.0
2022-12-29 10:30:00,60.79,60.88,60.7,60.79,24314.0,57.648,57.7333,57.5626,57.648,24314.0
2022-12-29 11:00:00,60.8,61.03,60.76,60.98,41568.0,57.6575,57.8756,57.6195,57.8282,41568.0
2022-12-29 11:30:00,61.02,61.34,60.98,61.27,20668.0,57.8661,58.1696,57.8282,58.1032,20668.0
2022-12-29 12:00:00,61.28,61.49,61.27,61.4,27406.0,58.1127,58.3118,58.1032,58.2265,27406.0
2022-12-29 12:30:00,61.41,61.41,61.3,61.39,35412.0,58.236,58.236,58.1316,58.217,35412.0
2022-12-29 13:00:00,61.38,61.55,61.35,61.42,21762.0,58.2075,58.3687,58.1791,58.2454,21762.0
2022-12-29 13:30:00,61.39,61.56,61.34,61.41,29647.0,58.217,58.3782,58.1696,58.236,29647.0
2022-12-29 14:00:00,61.42,61.67,61.34,61.66,29336.0,58.2454,58.4825,58.1696,58.473,29336.0
2022-12-29 14:30:00,61.67,61.87,61.62,61.77,42877.0,58.4825,58.6722,58.4351,58.5773,42877.0
2022-12-29 15:00:00,61.77,61.97,61.72,61.85,82602.0,58.5773,58.767,58.5299,58.6532,82602.0
2022-12-29 15:30:00,61.85,62.4,61.82,62.4,386700.0,58.6532,59.1748,58.6248,59.1748,386700.0
2022-12-30 09:30:00,61.99,62.43,61.95,62.06,16355.0,58.786,59.2032,58.748,58.8524,16355.0
2022-12-30 10:00:00,62.07,62.07,61.86,61.95,16748.0,58.8618,58.8618,58.6627,58.748,16748.0
2022-12-30 10:30:00,61.95,61.99,61.77,61.78,21558.0,58.748,58.786,58.5773,58.5868,21558.0
2022-12-30 11:00:00,61.78,61.82,61.65,61.69,16356.0,58.5868,58.6248,58.4635,58.5015,16356.0
2022-12-30 11:30:00,61.68,61.87,61.68,61.75,22383.0,58.492,58.6722,58.492,58.5584,22383.0
2022-12-30 12:00:00,61.75,61.82,61.68,61.76,17448.0,58.5584,58.6248,58.492,58.5679,17448.0
2022-12-30 12:30:00,61.76,61.8,61.66,61.7,18254.0,58.5679,58.6058,58.473,58.511,18254.0
2022-12-30 13:00:00,61.68,61.68,61.42,61.55,25379.0,58.492,58.492,58.2454,58.3687,25379.0
2022-12-30 13:30:00,61.56,61.7,61.55,61.63,31939.0,58.3782,58.511,58.3687,58.4446,31939.0
2022-12-30 14:00:00,61.64,61.66,61.46,61.53,30495.0,58.4541,58.473,58.2834,58.3497,30495.0
2022-12-30 14:30:00,61.5,61.54,61.23,61.25,20405.0,58.3213,58.3592,58.0653,58.0842,20405.0
2022-12-30 15:00:00,61.25,61.45,61.21,61.28,39702.0,58.0842,58.2739,58.0463,58.1127,39702.0
2022-12-30 15:30:00,61.26,61.5,61.22,61.49,189408.0,58.0937,58.3213,58.0558,58.3118,189408.0
2023-01-03 09:30:00,62.07,62.12,61.56,61.56,56409.0,58.8618,58.9093,58.3782,58.3782,56409.0
2023-01-03 10:00:00,61.56,61.81,61.38,61.71,19480.0,58.3782,58.6153,58.2075,58.5204,19480.0
2023-01-03 10:30:00,61.72,62.11,61.67,62.11,25878.0,58.5299,58.8998,58.4825,58.8998,25878.0
2023-01-03 11:00:00,62.14,62.2,61.6,61.69,33785.0,58.9282,58.9851,58.4161,58.5015,33785.0
2023-01-03 11:30:00,61.67,61.7,61.46,61.54,16489.0,58.4825,58.511,58.2834,58.3592,16489.0
2023-01-03 12:00:00,61.51,61.81,61.49,61.75,33497.0,58.3308,58.6153,58.3118,58.5584,33497.0
2023-01-03 12:30:00,61.75,61.91,61.49,61.67,27359.0,58.5584,58.7101,58.3118,58.4825,27359.0
2023-01-03 13:00:00,61.67,61.96,61.61,61.96,24794.0,58.4825,58.7575,58.4256,58.7575,24794.0
2023-01-03 13:30:00,61.94,62.03,61.74,61.94,36475.0,58.7386,58.8239,58.5489,58.7386,36475.0
2023-01-03 14:00:00,61.91,61.93,61.55,61.59,26973.0,58.7101,58.7291,58.3687,58.4066,26973.0
2023-01-03 14:30:00,61.58,61.89,61.43,61.75,41169.0,58.3972,58.6911,58.2549,58.5584,41169.0
2023-01-03 15:00:00,61.75,61.88,61.57,61.7,48507.0,58.5584,58.6817,58.3877,58.511,48507.0
2023-01-03 15:30:00,61.72,61.85,61.53,61.61,336536.0,58.5299,58.6532,58.3497,58.4256,336536.0
2023-01-04 09:30:00,62.02,62.58,61.65,62.41,20876.0,58.8144,59.3455,58.4635,59.1843,20876.0
2023-01-04 10:00:00,62.38,62.5,62.06,62.49,56812.0,59.1558,59.2696,58.8524,59.2601,56812.0
2023-01-04 10:30:00,62.52,63.02,62.44,62.88,70300.0,59.2886,59.7627,59.2127,59.63,70300.0
2023-01-04 11:00:00,62.87,63.16,62.8,63.0,19736.0,59.6205,59.8955,59.5541,59.7438,19736.0
2023-01-04 11:30:00,62.99,63.37,62.99,63.25,82282.0,59.7343,60.0946,59.7343,59.9808,82282.0
2023-01-04 12:00:00,63.26,63.27,62.99,62.99,26405.0,59.9903,59.9998,59.7343,59.7343,26405.0
2023-01-04 12:30:00,63.01,63.08,62.66,62.66,39214.0,59.7533,59.8196,59.4213,59.4213,39214.0
2023-01-04 13:00:00,62.67,63.0,62.58,62.77,38554.0,59.4308,59.7438,59.3455,59.5257,38554.0
2023-01-04 13:30:00,62.79,62.89,62.68,62.68,48540.0,59.5446,59.6395,59.4403,59.4403,48540.0
2023-01-04 14:00:00,62.73,62.86,62.46,62.59,57978.0,59.4877,59.611,59.2317,59.355,57978.0
2023-01-04 14:30:00,62.57,63.02,62.56,63.02,66589.0,59.336,59.7627,59.3265,59.7627,66589.0
2023-01-04 15:00:00,63.0,63.13,62.94,63.07,58356.0,59.7438,59.8671,59.6869,59.8102,58356.0
2023-01-04 15:30:00,63.06,63.41,62.86,63.38,285421.0,59.8007,60.1326,59.611,60.1041,285421.0
2023-01-05 09:30:00,63.26,63.3,62.54,62.79,19833.0,59.9903,60.0283,59.3075,59.5446,19833.0
2023-01-05 10:00:00,62.73,62.86,62.55,62.76,23710.0,59.4877,59.611,59.317,59.5162,23710.0
2023-01-05 10:30:00,62.73,62.97,62.61,62.62,23074.0,59.4877,59.7153,59.3739,59.3834,23074.0
2023-01-05 11:00:00,62.59,62.64,62.41,62.44,28877.0,59.355,59.4024,59.1843,59.2127,28877.0
2023-01-05 11:30:00,62.43,62.66,62.43,62.58,14564.0,59.2032,59.4213,59.2032,59.3455,14564.0
2023-01-05 12:00:00,62.59,62.75,62.57,62.63,15111.0,59.355,59.5067,59.336,59.3929,15111.0
2023-01-05 12:30:00,62.63,62.76,62.62,62.7,11122.0,59.3929,59.5162,59.3834,59.4593,11122.0
2023-01-05 13:00:00,62.7,62.81,62.59,62.77,16502.0,59.4593,59.5636,59.355,59.5257,16502.0
2023-01-05 13:30:00,62.79,62.86,62.54,62.63,12901.0,59.5446,59.611,59.3075,59.3929,12901.0
2023-01-05 14:00:00,62.64,62.75,62.58,62.67,13046.0,59.4024,59.5067,59.3455,59.4308,13046.0
2023-01-05 14:30:00,62.68,63.01,62.65,62.88,32065.0,59.4403,59.7533,59.4119,59.63,32065.0
2023-01-05 15:00:00,62.87,62.9,62.73,62.8,34703.0,59.6205,59.6489,59.4877,59.5541,34703.0
2023-01-05 15:30:00,62.8,63.09,62.73,63.0,191854.0,59.5541,59.8291,59.4877,59.7438,191854.0
2023-01-06 09:30:00,64.42,64.86,64.06,64.62,121940.0,61.0904,61.5076,60.749,61.28,121940.0
2023-01-06 10:00:00,64.66,65.6,64.61,65.5,119303.0,61.318,62.2094,61.2706,62.1146,119303.0
2023-01-06 10:30:00,65.5,65.62,65.26,65.32,158094.0,62.1146,62.2284,61.887,61.9439,158094.0
2023-01-06 11:00:00,65.3,65.55,65.13,65.41,122980.0,61.9249,62.162,61.7637,62.0292,122980.0
2023-01-06 11:30:00,65.42,65.66,65.34,65.45,72272.0,62.0387,62.2663,61.9628,62.0671,72272.0
2023-01-06 12:00:00,65.45,65.81,65.36,65.42,74287.0,62.0671,62.4085,61.9818,62.0387,74287.0
2023-01-06 12:30:00,65.44,65.66,65.38,65.54,94057.0,62.0577,62.2663,62.0008,62.1525,94057.0
2023-01-06 13:00:00,65.53,65.72,65.32,65.72,71078.0,62.143,62.3232,61.9439,62.3232,71078.0
2023-01-06 13:30:00,65.72,65.94,65.6,65.62,56329.0,62.3232,62.5318,62.2094,62.2284,56329.0
2023-01-06 14:00:00,65.6,65.96,65.6,65.81,66728.0,62.2094,62.5508,62.2094,62.4085,66728.0
2023-01-06 14:30:00,65.8,66.07,65.79,66.07,107489.0,62.399,62.6551,62.3896,62.6551,107489.0
2023-01-06 15:00:00,66.07,66.3,65.96,66.01,139053.0,62.6551,62.8732,62.5508,62.5982,139053.0
2023-01-06 15:30:00,66.01,66.21,65.82,65.99,573782.0,62.5982,62.7879,62.418,62.5792,573782.0
2023-01-09 09:30:00,66.0,66.32,65.56,65.56,65167.0,62.5887,62.8922,62.1715,62.1715,65167.0
2023-01-09 10:00:00,65.59,66.17,65.58,66.02,58307.0,62.1999,62.7499,62.1904,62.6077,58307.0
2023-01-09 10:30:00,65.98,66.18,65.98,66.07,59262.0,62.5697,62.7594,62.5697,62.6551,59262.0
2023-01-09 11:00:00,66.06,66.27,66.05,66.22,30840.0,62.6456,62.8448,62.6361,62.7973,30840.0
2023-01-09 11:30:00,66.22,66.35,66.13,66.28,57124.0,62.7973,62.9206,62.712,62.8542,57124.0
2023-01-09 12:00:00,66.3,66.49,66.22,66.49,43472.0,62.8732,63.0534,62.7973,63.0534,43472.0
2023-01-09 12:30:00,66.48,66.5,66.12,66.17,65932.0,63.0439,63.0629,62.7025,62.7499,65932.0
2023-01-09 13:00:00,66.16,66.18,65.82,66.0,41164.0,62.7404,62.7594,62.418,62.5887,41164.0
2023-01-09 13:30:00,66.0,66.03,65.72,66.03,62586.0,62.5887,62.6172,62.3232,62.6172,62586.0
2023-01-09 14:00:00,66.03,66.18,65.98,66.05,57416.0,62.6172,62.7594,62.5697,62.6361,57416.0
2023-01-09 14:30:00,66.05,66.18,65.81,65.85,115951.0,62.6361,62.7594,62.4085,62.4465,115951.0
2023-01-09 15:00:00,65.84,65.87,65.5,65.58,77549.0,62.437,62.4654,62.1146,62.1904,77549.0
2023-01-09 15:30:00,65.59,65.74,65.39,65.6,364793.0,62.1999,62.3422,62.0102,62.2094,364793.0
2023-01-10 09:30:00,65.57,65.8,65.12,65.23,36694.0,62.1809,62.399,61.7542,61.8585,36694.0
2023-01-10 10:00:00,65.23,65.34,65.03,65.28,65779.0,61.8585,61.9628,61.6688,61.9059,65779.0
2023-01-10 10:30:00,65.28,65.72,65.04,65.7,41954.0,61.9059,62.3232,61.6783,62.3042,41954.0
2023-01-10 11:00:00,65.67,65.71,65.44,65.49,40382.0,62.2758,62.3137,62.0577,62.1051,40382.0
2023-01-10 11:30:00,65.5,65.61,65.41,65.61,26756.0,62.1146,62.2189,62.0292,62.2189,26756.0
2023-01-10 12:00:00,65.6,65.7,65.48,65.62,27288.0,62.2094,62.3042,62.0956,62.2284,27288.0
2023-01-10 12:30:00,65.62,65.66,65.52,65.58,41545.0,62.2284,62.2663,62.1335,62.1904,41545.0
2023-01-10 13:00:00,65.57,65.64,65.53,65.58,31235.0,62.1809,62.2473,62.143,62.1904,31235.0
2023-01-10 13:30:00,65.58,65.66,65.52,65.63,36457.0,62.1904,62.2663,62.1335,62.2378,36457.0
2023-01-10 14:00:00,65.63,65.76,65.63,65.7,34706.0,62.2378,62.3611,62.2378,62.3042,34706.0
2023-01-10 14:30:00,65.68,65.75,65.59,65.63,28922.0,62.2853,62.3516,62.1999,62.2378,28922.0
2023-01-10 15:00:00,65.62,65.7,65.54,65.67,38336.0,62.2284,62.3042,62.1525,62.2758,38336.0
2023-01-10 15:30:00,65.67,65.71,65.46,65.56,210393.0,62.2758,62.3137,62.0766,62.1715,210393.0
2023-01-11 09:30:00,65.79,65.98,65.64,65.88,27585.0,62.3896,62.5697,62.2473,62.4749,27585.0
2023-01-11 10:00:00,65.89,66.02,65.78,65.96,46162.0,62.4844,62.6077,62.3801,62.5508,46162.0
2023-01-11 10:30:00,65.95,65.97,65.67,65.7,30532.0,62.5413,62.5603,62.2758,62.3042,30532.0
2023-01-11 11:00:00,65.69,65.93,65.69,65.88,24421.0,62.2947,62.5223,62.2947,62.4749,24421.0
2023-01-11 11:30:00,65.88,66.23,65.83,66.23,47229.0,62.4749,62.8068,62.4275,62.8068,47229.0
2023-01-11 12:00:00,66.23,66.76,66.22,66.68,159695.0,62.8068,63.3094,62.7973,63.2336,159695.0
2023-01-11 12:30:00,66.68,66.7,66.38,66.53,66701.0,63.2336,63.2525,62.9491,63.0913,66701.0
2023-01-11 13:00:00,66.53,66.77,66.5,66.71,56502.0,63.0913,63.3189,63.0629,63.262,56502.0
2023-01-11 13:30:00,66.72,66.84,66.53,66.58,52730.0,63.2715,63.3853,63.0913,63.1387,52730.0
2023-01-11 14:00:00,66.59,66.79,66.55,66.78,104227.0,63.1482,63.3379,63.1103,63.3284,104227.0
2023-01-11 14:30:00,66.78,67.03,66.78,67.02,81386.0,63.3284,63.5655,63.3284,63.556,81386.0
2023-01-11 15:00:00,67.03,67.18,67.0,67.03,120357.0,63.5655,63.7077,63.537,63.5655,120357.0
2023-01-11 15:30:00,67.04,67.33,66.84,67.31,530909.0,63.575,63.85,63.3853,63.831,530909.0
2023-01-12 09:30:00,67.71,67.89,67.45,67.57,144031.0,64.2103,64.381,63.9638,64.0776,144031.0
2023-01-12 10:00:00,67.58,68.3,67.58,68.08,77066.0,64.087,64.7698,64.087,64.5612,77066.0
2023-01-12 10:30:00,68.11,68.57,68.09,68.3,73704.0,64.5897,65.0259,64.5707,64.7698,73704.0
2023-01-12 11:00:00,68.31,68.38,68.06,68.32,81318.0,64.7793,64.8457,64.5422,64.7888,81318.0
2023-01-12 11:30:00,68.33,68.4,68.14,68.27,51299.0,64.7983,64.8647,64.6181,64.7414,51299.0
2023-01-12 12:00:00,68.28,68.43,68.17,68.4,40950.0,64.7509,64.8931,64.6466,64.8647,40950.0
2023-01-12 12:30:00,68.38,68.4,68.05,68.18,42964.0,64.8457,64.8647,64.5328,64.656,42964.0
2023-01-12 13:00:00,68.18,68.4,68.11,68.14,53736.0,64.656,64.8647,64.5897,64.6181,53736.0
2023-01-12 13:30:00,68.12,68.26,68.04,68.24,68653.0,64.5991,64.7319,64.5233,64.7129,68653.0
2023-01-12 14:00:00,68.25,68.28,67.94,67.95,69278.0,64.7224,64.7509,64.4284,64.4379,69278.0
2023-01-12 14:30:00,67.94,68.0,67.75,67.89,44981.0,64.4284,64.4853,64.2483,64.381,44981.0
2023-01-12 15:00:00,67.89,67.92,67.68,67.77,41465.0,64.381,64.4095,64.1819,64.2672,41465.0
2023-01-12 15:30:00,67.77,67.99,67.53,67.95,290823.0,64.2672,64.4759,64.0396,64.4379,290823.0
2023-01-13 09:30:00,67.55,67.87,67.15,67.5,51336.0,64.0586,64.3621,63.6793,64.0112,51336.0
2023-01-13 10:00:00,67.44,67.56,67.05,67.38,80919.0,63.9543,64.0681,63.5844,63.8974,80919.0
2023-01-13 10:30:00,67.36,67.51,67.25,67.29,19041.0,63.8784,64.0207,63.7741,63.812,19041.0
2023-01-13 11:00:00,67.31,67.65,67.28,67.58,50047.0,63.831,64.1534,63.8026,64.087,50047.0
2023-01-13 11:30:00,67.54,67.59,67.47,67.57,40481.0,64.0491,64.0965,63.9827,64.0776,40481.0
2023-01-13 12:00:00,67.58,67.74,67.58,67.67,33982.0,64.087,64.2388,64.087,64.1724,33982.0
2023-01-13 12:30:00,67.67,67.81,67.61,67.8,35149.0,64.1724,64.3052,64.1155,64.2957,35149.0
2023-01-13 13:00:00,67.79,67.95,67.78,67.84,44041.0,64.2862,64.4379,64.2767,64.3336,44041.0
2023-01-13 13:30:00,67.85,68.02,67.78,68.02,40950.0,64.3431,64.5043,64.2767,64.5043,40950.0
2023-01-13 14:00:00,68.02,68.09,67.77,67.82,33517.0,64.5043,64.5707,64.2672,64.3146,33517.0
2023-01-13 14:30:00,67.82,67.89,67.73,67.84,64659.0,64.3146,64.381,64.2293,64.3336,64659.0
2023-01-13 15:00:00,67.85,68.22,67.81,68.22,47876.0,64.3431,64.694,64.3052,64.694,47876.0
2023-01-13 15:30:00,68.21,68.58,68.19,68.57,257239.0,64.6845,65.0354,64.6655,65.0259,257239.0
2023-01-17 09:30:00,68.58,68.69,68.08,68.17,29389.0,65.0354,65.1397,64.5612,64.6466,29389.0
2023-01-17 10:00:00,68.16,68.57,68.15,68.54,33941.0,64.6371,65.0259,64.6276,64.9974,33941.0
2023-01-17 10:30:00,68.52,68.63,68.29,68.42,36804.0,64.9785,65.0828,64.7604,64.8836,36804.0
2023-01-17 11:00:00,68.37,68.39,67.86,68.11,37168.0,64.8362,64.8552,64.3526,64.5897,37168.0
2023-01-17 11:30:00,68.13,68.17,67.77,67.86,18649.0,64.6086,64.6466,64.2672,64.3526,18649.0
2023-01-17 12:00:00,67.89,67.95,67.69,67.69,20888.0,64.381,64.4379,64.1914,64.1914,20888.0
2023-01-17 12:30:00,67.69,68.0,67.68,67.95,24324.0,64.1914,64.4853,64.1819,64.4379,24324.0
2023-01-17 13:00:00,67.94,68.11,67.84,67.97,28048.0,64.4284,64.5897,64.3336,64.4569,28048.0
2023-01-17 13:30:00,67.97,68.58,67.97,68.51,84306.0,64.4569,65.0354,64.4569,64.969,84306.0
2023-01-17 14:00:00,68.51,68.59,68.32,68.32,51070.0,64.969,65.0448,64.7888,64.7888,51070.0
2023-01-17 14:30:00,68.35,68.84,68.35,68.83,68209.0,64.8172,65.2819,64.8172,65.2724,68209.0
2023-01-17 15:00:00,68.84,69.04,68.84,68.86,108286.0,65.2819,65.4716,65.2819,65.3009,108286.0
2023-01-17 15:30:00,68.86,69.0,68.71,68.8,299448.0,65.3009,65.4337,65.1586,65.244,299448.0
2023-01-18 09:30:00,69.02,69.34,68.55,69.3,54968.0,65.4526,65.7561,65.0069,65.7181,54968.0
2023-01-18 10:00:00,69.3,69.47,69.08,69.45,27073.0,65.7181,65.8794,65.5095,65.8604,27073.0
2023-01-18 10:30:00,69.45,69.46,69.11,69.2,51931.0,65.8604,65.8699,65.538,65.6233,51931.0
2023-01-18 11:00:00,69.19,69.32,68.81,68.83,58753.0,65.6138,65.7371,65.2535,65.2724,58753.0
2023-01-18 11:30:00,68.83,68.86,68.49,68.68,26970.0,65.2724,65.3009,64.95,65.1302,26970.0
2023-01-18 12:00:00,68.67,68.74,68.28,68.4,34673.0,65.1207,65.1871,64.7509,64.8647,34673.0
2023-01-18 12:30:00,68.39,68.44,68.25,68.38,35374.0,64.8552,64.9026,64.7224,64.8457,35374.0
2023-01-18 13:00:00,68.38,68.58,68.3,68.56,140567.0,64.8457,65.0354,64.7698,65.0164,140567.0
2023-01-18 13:30:00,68.55,68.64,68.45,68.58,80338.0,65.0069,65.0923,64.9121,65.0354,80338.0
2023-01-18 14:00:00,68.59,68.6,68.08,68.38,62894.0,65.0448,65.0543,64.5612,64.8457,62894.0
2023-01-18 14:30:00,68.37,68.46,68.22,68.22,48272.0,64.8362,64.9216,64.694,64.694,48272.0
2023-01-18 15:00:00,68.22,68.25,67.86,67.86,116689.0,64.694,64.7224,64.3526,64.3526,116689.0
2023-01-18 15:30:00,67.87,67.91,66.72,66.76,669859.0,64.3621,64.4,63.2715,63.3094,669859.0
2023-01-19 09:30:00,65.91,66.72,65.66,66.41,115266.0,62.5034,63.2715,62.2663,62.9775,115266.0
2023-01-19 10:00:00,66.41,66.69,66.3,66.52,79062.0,62.9775,63.243,62.8732,63.0818,79062.0
2023-01-19 10:30:00,66.51,66.51,66.21,66.34,40746.0,63.0724,63.0724,62.7879,62.9111,40746.0
2023-01-19 11:00:00,66.32,66.43,65.98,66.08,27155.0,62.8922,62.9965,62.5697,62.6646,27155.0
2023-01-19 11:30:00,66.07,66.23,66.02,66.15,25941.0,62.6551,62.8068,62.6077,62.731,25941.0
2023-01-19 12:00:00,66.2,66.66,66.14,66.37,64496.0,62.7784,63.2146,62.7215,62.9396,64496.0
2023-01-19 12:30:00,66.4,66.57,66.14,66.28,28701.0,62.968,63.1293,62.7215,62.8542,28701.0
2023-01-19 13:00:00,66.29,66.43,66.24,66.33,25200.0,62.8637,62.9965,62.8163,62.9017,25200.0
2023-01-19 13:30:00,66.32,66.67,66.31,66.67,66270.0,62.8922,63.2241,62.8827,63.2241,66270.0
2023-01-19 14:00:00,66.67,66.68,66.46,66.59,32025.0,63.2241,63.2336,63.0249,63.1482,32025.0
2023-01-19 14:30:00,66.58,66.67,66.5,66.53,24615.0,63.1387,63.2241,63.0629,63.0913,24615.0
2023-01-19 15:00:00,66.54,66.63,66.34,66.48,47479.0,63.1008,63.1861,62.9111,63.0439,47479.0
2023-01-19 15:30:00,66.48,66.49,65.94,65.98,364291.0,63.0439,63.0534,62.5318,62.5697,364291.0
2023-01-20 09:30:00,66.17,66.49,65.8,66.47,22465.0,62.7499,63.0534,62.399,63.0344,22465.0
2023-01-20 10:00:00,66.48,66.7,66.44,66.68,25359.0,63.0439,63.2525,63.006,63.2336,25359.0
2023-01-20 10:30:00,66.7,66.72,66.57,66.6,25440.0,63.2525,63.2715,63.1293,63.1577,25440.0
2023-01-20 11:00:00,66.59,66.94,66.59,66.91,20291.0,63.1482,63.4801,63.1482,63.4517,20291.0
2023-01-20 11:30:00,66.93,66.94,66.68,66.73,23227.0,63.4706,63.4801,63.2336,63.281,23227.0
2023-01-20 12:00:00,66.73,66.75,66.64,66.65,26305.0,63.281,63.2999,63.1956,63.2051,26305.0
2023-01-20 12:30:00,66.62,66.68,66.53,66.68,38748.0,63.1767,63.2336,63.0913,63.2336,38748.0
2023-01-20 13:00:00,66.7,66.81,66.61,66.72,43105.0,63.2525,63.3568,63.1672,63.2715,43105.0
2023-01-20 13:30:00,66.73,66.93,66.66,66.86,43243.0,63.281,63.4706,63.2146,63.4043,43243.0
2023-01-20 14:00:00,66.87,67.44,66.86,67.4,56419.0,63.4137,63.9543,63.4043,63.9164,56419.0
2023-01-20 14:30:00,67.4,67.6,67.38,67.6,52829.0,63.9164,64.106,63.8974,64.106,52829.0
2023-01-20 15:00:00,67.61,67.85,67.56,67.56,86878.0,64.1155,64.3431,64.0681,64.0681,86878.0
2023-01-20 15:30:00,67.56,67.98,67.45,67.96,310175.0,64.0681,64.4664,63.9638,64.4474,310175.0
2023-01-23 09:30:00,67.78,67.95,67.38,67.76,26516.0,64.2767,64.4379,63.8974,64.2577,26516.0
2023-01-23 10:00:00,67.78,67.96,67.75,67.92,48661.0,64.2767,64.4474,64.2483,64.4095,48661.0
2023-01-23 10:30:00,67.91,68.15,67.87,68.07,31574.0,64.4,64.6276,64.3621,64.5517,31574.0
2023-01-23 11:00:00,68.06,68.35,68.03,68.15,18966.0,64.5422,64.8172,64.5138,64.6276,18966.0
2023-01-23 11:30:00,68.15,68.31,68.14,68.31,28429.0,64.6276,64.7793,64.6181,64.7793,28429.0
2023-01-23 12:00:00,68.31,68.34,68.17,68.28,28509.0,64.7793,64.8078,64.6466,64.7509,28509.0
2023-01-23 12:30:00,68.28,68.39,68.2,68.26,39288.0,64.7509,64.8552,64.675,64.7319,39288.0
2023-01-23 13:00:00,68.23,68.26,68.02,68.05,24967.0,64.7035,64.7319,64.5043,64.5328,24967.0
2023-01-23 13:30:00,68.07,68.16,68.04,68.06,23228.0,64.5517,64.6371,64.5233,64.5422,23228.0
2023-01-23 14:00:00,68.05,68.2,67.99,68.01,30825.0,64.5328,64.675,64.4759,64.4948,30825.0
2023-01-23 14:30:00,68.01,68.06,67.7,67.85,79279.0,64.4948,64.5422,64.2008,64.3431,79279.0
2023-01-23 15:00:00,67.87,68.12,67.83,68.12,78063.0,64.3621,64.5991,64.3241,64.5991,78063.0
2023-01-23 15:30:00,68.13,68.56,67.98,68.53,356178.0,64.6086,65.0164,64.4664,64.9879,356178.0
2023-01-24 09:30:00,67.89,68.02,67.0,67.55,24535.0,64.381,64.5043,63.537,64.0586,24535.0
2023-01-24 10:00:00,67.51,68.31,67.51,68.31,18112.0,64.0207,64.7793,64.0207,64.7793,18112.0
2023-01-24 10:30:00,68.31,68.87,68.27,68.77,37617.0,64.7793,65.3104,64.7414,65.2155,37617.0
2023-01-24 11:00:00,68.77,68.97,68.68,68.75,31659.0,65.2155,65.4052,65.1302,65.1966,31659.0
2023-01-24 11:30:00,68.74,68.74,68.47,68.48,22100.0,65.1871,65.1871,64.931,64.9405,22100.0
2023-01-24 12:00:00,68.48,68.55,68.3,68.49,19030.0,64.9405,65.0069,64.7698,64.95,19030.0
2023-01-24 12:30:00,68.51,68.6,68.46,68.46,12450.0,64.969,65.0543,64.9216,64.9216,12450.0
2023-01-24 13:00:00,68.45,68.54,68.39,68.51,18659.0,64.9121,64.9974,64.8552,64.969,18659.0
2023-01-24 13:30:00,68.51,68.6,68.4,68.54,22257.0,64.969,65.0543,64.8647,64.9974,22257.0
2023-01-24 14:00:00,68.54,68.54,68.08,68.08,72929.0,64.9974,64.9974,64.5612,64.5612,72929.0
2023-01-24 14:30:00,68.11,68.41,68.11,68.4,24735.0,64.5897,64.8741,64.5897,64.8647,24735.0
2023-01-24 15:00:00,68.4,68.4,68.28,68.38,29095.0,64.8647,64.8647,64.7509,64.8457,29095.0
2023-01-24 15:30:00,68.39,68.52,68.24,68.33,176972.0,64.8552,64.9785,64.7129,64.7983,176972.0
2023-01-25 09:30:00,67.73,68.39,67.51,68.12,15601.0,64.2293,64.8552,64.0207,64.5991,15601.0
2023-01-25 10:00:00,68.12,68.39,68.07,68.12,36179.0,64.5991,64.8552,64.5517,64.5991,36179.0
2023-01-25 10:30:00,68.13,68.27,67.97,68.06,28465.0,64.6086,64.7414,64.4569,64.5422,28465.0
2023-01-25 11:00:00,68.04,68.12,67.79,67.81,28323.0,64.5233,64.5991,64.2862,64.3052,28323.0
2023-01-25 11:30:00,67.82,68.23,67.82,68.17,24934.0,64.3146,64.7035,64.3146,64.6466,24934.0
2023-01-25 12:00:00,68.18,68.23,67.93,67.94,19353.0,64.656,64.7035,64.419,64.4284,19353.0
2023-01-25 12:30:00,67.95,68.18,67.95,68.06,24342.0,64.4379,64.656,64.4379,64.5422,24342.0
2023-01-25 13:00:00,68.07,68.23,68.05,68.21,27274.0,64.5517,64.7035,64.5328,64.6845,27274.0
2023-01-25 13:30:00,68.23,68.54,68.14,68.44,36256.0,64.7035,64.9974,64.6181,64.9026,36256.0
2023-01-25 14:00:00,68.45,68.57,68.27,68.3,26570.0,64.9121,65.0259,64.7414,64.7698,26570.0
2023-01-25 14:30:00,68.28,68.39,68.24,68.37,25106.0,64.7509,64.8552,64.7129,64.8362,25106.0
2023-01-25 15:00:00,68.32,68.55,68.29,68.55,43777.0,64.7888,65.0069,64.7604,65.0069,43777.0
2023-01-25 15:30:00,68.55,68.72,68.44,68.72,145520.0,65.0069,65.1681,64.9026,65.1681,145520.0
2023-01-26 09:30:00,68.92,69.47,68.83,69.26,79516.0,65.3578,65.8794,65.2724,65.6802,79516.0
2023-01-26 10:00:00,69.3,69.41,69.03,69.3,50704.0,65.7181,65.8225,65.4621,65.7181,50704.0
2023-01-26 10:30:00,69.33,69.52,69.18,69.27,89625.0,65.7466,65.9268,65.6043,65.6897,89625.0
2023-01-26 11:00:00,69.26,69.57,69.18,69.56,63899.0,65.6802,65.9742,65.6043,65.9647,63899.0
2023-01-26 11:30:00,69.55,69.94,69.54,69.91,69881.0,65.9552,66.3251,65.9457,66.2966,69881.0
2023-01-26 12:00:00,69.94,69.98,69.5,69.6,21018.0,66.3251,66.363,65.9078,66.0026,21018.0
2023-01-26 12:30:00,69.6,69.76,69.42,69.45,26827.0,66.0026,66.1544,65.8319,65.8604,26827.0
2023-01-26 13:00:00,69.46,69.67,69.38,69.51,160600.0,65.8699,66.069,65.794,65.9173,160600.0
2023-01-26 13:30:00,69.5,69.81,69.49,69.81,39220.0,65.9078,66.2018,65.8983,66.2018,39220.0
2023-01-26 14:00:00,69.81,69.99,69.73,69.91,44091.0,66.2018,66.3725,66.1259,66.2966,44091.0
2023-01-26 14:30:00,69.92,70.22,69.92,70.2,67658.0,66.3061,66.5906,66.3061,66.5716,67658.0
2023-01-26 15:00:00,70.19,70.42,70.16,70.32,64396.0,66.5621,66.7803,66.5337,66.6854,64396.0
2023-01-26 15:30:00,70.31,70.54,70.2,70.36,452462.0,66.6759,66.8941,66.5716,66.7234,452462.0
2023-01-27 09:30:00,70.18,70.44,70.08,70.25,24970.0,66.5527,66.7992,66.4578,66.619,24970.0
2023-01-27 10:00:00,70.27,70.47,70.11,70.19,28938.0,66.638,66.8277,66.4863,66.5621,28938.0
2023-01-27 10:30:00,70.18,70.22,69.89,69.89,32636.0,66.5527,66.5906,66.2777,66.2777,32636.0
2023-01-27 11:00:00,69.87,70.0,69.62,69.92,41718.0,66.2587,66.382,66.0216,66.3061,41718.0
2023-01-27 11:30:00,69.97,70.13,69.87,69.91,25940.0,66.3535,66.5052,66.2587,66.2966,25940.0
2023-01-27 12:00:00,69.86,69.93,69.74,69.88,22858.0,66.2492,66.3156,66.1354,66.2682,22858.0
2023-01-27 12:30:00,69.86,70.0,69.84,69.99,18747.0,66.2492,66.382,66.2302,66.3725,18747.0
2023-01-27 13:00:00,69.99,70.1,69.85,70.02,20498.0,66.3725,66.4768,66.2397,66.4009,20498.0
2023-01-27 13:30:00,70.01,70.1,69.9,69.95,27151.0,66.3915,66.4768,66.2871,66.3346,27151.0
2023-01-27 14:00:00,69.96,70.17,69.96,70.15,40701.0,66.344,66.5432,66.344,66.5242,40701.0
2023-01-27 14:30:00,70.15,70.2,70.01,70.1,29508.0,66.5242,66.5716,66.3915,66.4768,29508.0
2023-01-27 15:00:00,70.11,70.21,69.94,69.99,43271.0,66.4863,66.5811,66.3251,66.3725,43271.0
2023-01-27 15:30:00,69.98,70.01,69.43,69.74,334716.0,66.363,66.3915,65.8414,66.1354,334716.0
2023-01-30 09:30:00,69.26,69.46,69.07,69.24,94556.0,65.6802,65.8699,65.5,65.6612,94556.0
2023-01-30 10:00:00,69.22,69.54,69.16,69.23,61280.0,65.6423,65.9457,65.5854,65.6518,61280.0
2023-01-30 10:30:00,69.25,69.25,68.91,69.11,47048.0,65.6707,65.6707,65.3483,65.538,47048.0
2023-01-30 11:00:00,69.12,69.2,68.94,69.0,70942.0,65.5475,65.6233,65.3768,65.4337,70942.0
2023-01-30 11:30:00,69.03,69.12,68.75,69.08,61680.0,65.4621,65.5475,65.1966,65.5095,61680.0
2023-01-30 12:00:00,69.06,69.18,68.94,69.17,39857.0,65.4906,65.6043,65.3768,65.5949,39857.0
2023-01-30 12:30:00,69.19,69.27,69.09,69.13,23365.0,65.6138,65.6897,65.519,65.5569,23365.0
2023-01-30 13:00:00,69.12,69.44,69.06,69.37,41514.0,65.5475,65.8509,65.4906,65.7845,41514.0
2023-01-30 13:30:00,69.37,69.44,69.22,69.26,29852.0,65.7845,65.8509,65.6423,65.6802,29852.0
2023-01-30 14:00:00,69.28,69.41,69.23,69.28,55358.0,65.6992,65.8225,65.6518,65.6992,55358.0
2023-01-30 14:30:00,69.27,69.28,69.1,69.16,35681.0,65.6897,65.6992,65.5285,65.5854,35681.0
2023-01-30 15:00:00,69.16,69.19,68.94,69.09,65783.0,65.5854,65.6138,65.3768,65.519,65783.0
2023-01-30 15:30:00,69.12,69.25,68.76,68.77,227625.0,65.5475,65.6707,65.2061,65.2155,227625.0
2023-01-31 09:30:00,68.79,68.79,68.03,68.11,57261.0,65.2345,65.2345,64.5138,64.5897,57261.0
2023-01-31 10:00:00,67.96,68.84,67.96,68.73,35789.0,64.4474,65.2819,64.4474,65.1776,35789.0
2023-01-31 10:30:00,68.73,69.07,68.73,68.81,37806.0,65.1776,65.5,65.1776,65.2535,37806.0
2023-01-31 11:00:00,68.81,68.9,68.58,68.75,94688.0,65.2535,65.3388,65.0354,65.1966,94688.0
2023-01-31 11:30:00,68.73,68.87,68.55,68.87,83981.0,65.1776,65.3104,65.0069,65.3104,83981.0
2023-01-31 12:00:00,68.86,69.14,68.86,68.89,65394.0,65.3009,65.5664,65.3009,65.3293,65394.0
2023-01-31 12:30:00,68.91,69.18,68.86,69.08,31689.0,65.3483,65.6043,65.3009,65.5095,31689.0
2023-01-31 13:00:00,69.07,69.2,69.06,69.17,47665.0,65.5,65.6233,65.4906,65.5949,47665.0
2023-01-31 13:30:00,69.17,69.38,69.15,69.37,37339.0,65.5949,65.794,65.5759,65.7845,37339.0
2023-01-31 14:00:00,69.37,69.55,69.08,69.11,56698.0,65.7845,65.9552,65.5095,65.538,56698.0
2023-01-31 14:30:00,69.11,69.15,69.04,69.07,26804.0,65.538,65.5759,65.4716,65.5,26804.0
2023-01-31 15:00:00,69.09,69.2,68.94,69.0,43120.0,65.519,65.6233,65.3768,65.4337,43120.0
2023-01-31 15:30:00,69.0,69.78,69.0,69.77,328298.0,65.4337,66.1733,65.4337,66.1639,328298.0
2023-02-01 09:30:00,69.14,69.85,68.95,69.77,35147.0,65.5664,66.2397,65.3862,66.1639,35147.0
2023-02-01 10:00:00,69.66,69.66,69.34,69.59,41652.0,66.0595,66.0595,65.7561,65.9932,41652.0
2023-02-01 10:30:00,69.58,69.83,69.56,69.81,37811.0,65.9837,66.2208,65.9647,66.2018,37811.0
2023-02-01 11:00:00,69.8,70.09,69.67,70.05,123588.0,66.1923,66.4673,66.069,66.4294,123588.0
2023-02-01 11:30:00,70.06,70.06,69.65,69.71,25903.0,66.4389,66.4389,66.0501,66.107,25903.0
2023-02-01 12:00:00,69.67,69.73,69.45,69.49,21238.0,66.069,66.1259,65.8604,65.8983,21238.0
2023-02-01 12:30:00,69.47,69.56,69.36,69.37,17064.0,65.8794,65.9647,65.775,65.7845,17064.0
2023-02-01 13:00:00,69.37,69.53,69.37,69.43,32620.0,65.7845,65.9363,65.7845,65.8414,32620.0
2023-02-01 13:30:00,69.44,69.55,69.3,69.38,26355.0,65.8509,65.9552,65.7181,65.794,26355.0
2023-02-01 14:00:00,69.35,69.53,69.06,69.31,37260.0,65.7656,65.9363,65.4906,65.7276,37260.0
2023-02-01 14:30:00,69.32,69.91,69.02,69.68,52886.0,65.7371,66.2966,65.4526,66.0785,52886.0
2023-02-01 15:00:00,69.68,70.09,69.68,70.02,80070.0,66.0785,66.4673,66.0785,66.4009,80070.0
2023-02-01 15:30:00,70.03,70.51,69.98,70.17,394705.0,66.4104,66.8656,66.363,66.5432,394705.0
2023-02-02 09:30:00,70.49,70.72,70.02,70.13,41192.0,66.8466,67.0648,66.4009,66.5052,41192.0
2023-02-02 10:00:00,70.14,70.18,69.8,70.06,28499.0,66.5147,66.5527,66.1923,66.4389,28499.0
2023-02-02 10:30:00,70.08,70.59,70.06,70.56,35730.0,66.4578,66.9415,66.4389,66.913,35730.0
2023-02-02 11:00:00,70.56,70.67,70.27,70.48,36318.0,66.913,67.0173,66.638,66.8372,36318.0
2023-02-02 11:30:00,70.46,70.48,70.18,70.31,41503.0,66.8182,66.8372,66.5527,66.6759,41503.0
2023-02-02 12:00:00,70.29,70.4,70.18,70.25,37237.0,66.657,66.7613,66.5527,66.619,37237.0
2023-02-02 12:30:00,70.24,70.38,70.04,70.36,46446.0,66.6096,66.7423,66.4199,66.7234,46446.0
2023-02-02 13:00:00,70.36,70.38,70.14,70.18,43783.0,66.7234,66.7423,66.5147,66.5527,43783.0
2023-02-02 13:30:00,70.19,70.26,70.11,70.19,29180.0,66.5621,66.6285,66.4863,66.5621,29180.0
2023-02-02 14:00:00,70.23,70.25,69.74,69.92,53130.0,66.6001,66.619,66.1354,66.3061,53130.0
2023-02-02 14:30:00,69.93,69.95,69.27,69.28,61545.0,66.3156,66.3346,65.6897,65.6992,61545.0
2023-02-02 15:00:00,69.25,69.47,69.08,69.2,106122.0,65.6707,65.8794,65.5095,65.6233,106122.0
2023-02-02 15:30:00,69.24,69.42,69.04,69.37,470417.0,65.6612,65.8319,65.4716,65.7845,470417.0
2023-02-03 09:30:00,68.65,69.4,68.65,69.28,49897.0,65.1017,65.813,65.1017,65.6992,49897.0
2023-02-03 10:00:00,69.22,69.76,69.13,69.73,45016.0,65.6423,66.1544,65.5569,66.1259,45016.0
2023-02-03 10:30:00,69.71,69.98,69.66,69.76,33523.0,66.107,66.363,66.0595,66.1544,33523.0
2023-02-03 11:00:00,69.77,69.99,69.75,69.92,28701.0,66.1639,66.3725,66.1449,66.3061,28701.0
2023-02-03 11:30:00,69.91,69.93,69.68,69.7,33307.0,66.2966,66.3156,66.0785,66.0975,33307.0
2023-02-03 12:00:00,69.7,70.08,69.7,70.05,75105.0,66.0975,66.4578,66.0975,66.4294,75105.0
2023-02-03 12:30:00,70.07,70.16,69.52,69.52,85587.0,66.4483,66.5337,65.9268,65.9268,85587.0
2023-02-03 13:00:00,69.53,69.72,69.41,69.54,75928.0,65.9363,66.1164,65.8225,65.9457,75928.0
2023-02-03 13:30:00,69.55,69.61,69.36,69.54,58009.0,65.9552,66.0121,65.775,65.9457,58009.0
2023-02-03 14:00:00,69.53,69.6,69.43,69.48,35658.0,65.9363,66.0026,65.8414,65.8888,35658.0
2023-02-03 14:30:00,69.49,69.49,69.11,69.14,40770.0,65.8983,65.8983,65.538,65.5664,40770.0
2023-02-03 15:00:00,69.13,69.5,69.06,69.45,62913.0,65.5569,65.9078,65.4906,65.8604,62913.0
2023-02-03 15:30:00,69.47,69.47,69.12,69.39,262754.0,65.8794,65.8794,65.5475,65.8035,262754.0
2023-02-06 09:30:00,68.91,69.11,68.48,68.72,41373.0,65.3483,65.538,64.9405,65.1681,41373.0
2023-02-06 10:00:00,68.66,68.73,68.41,68.73,68301.0,65.1112,65.1776,64.8741,65.1776,68301.0
2023-02-06 10:30:00,68.71,69.14,68.58,69.09,53935.0,65.1586,65.5664,65.0354,65.519,53935.0
2023-02-06 11:00:00,69.09,69.27,68.94,69.22,43037.0,65.519,65.6897,65.3768,65.6423,43037.0
2023-02-06 11:30:00,69.25,69.27,69.04,69.06,33073.0,65.6707,65.6897,65.4716,65.4906,33073.0
2023-02-06 12:00:00,69.06,69.21,68.96,68.98,43184.0,65.4906,65.6328,65.3957,65.4147,43184.0
2023-02-06 12:30:00,68.98,69.09,68.79,68.83,48361.0,65.4147,65.519,65.2345,65.2724,48361.0
2023-02-06 13:00:00,68.81,68.85,68.59,68.59,50826.0,65.2535,65.2914,65.0448,65.0448,50826.0
2023-02-06 13:30:00,68.6,68.64,68.23,68.42,71862.0,65.0543,65.0923,64.7035,64.8836,71862.0
2023-02-06 14:00:00,68.42,68.43,68.16,68.4,64979.0,64.8836,64.8931,64.6371,64.8647,64979.0
2023-02-06 14:30:00,68.4,68.4,68.18,68.39,50620.0,64.8647,64.8647,64.656,64.8552,50620.0
2023-02-06 15:00:00,68.38,68.39,68.08,68.13,68412.0,64.8457,64.8552,64.5612,64.6086,68412.0
2023-02-06 15:30:00,68.12,68.29,67.95,68.0,506712.0,64.5991,64.7604,64.4379,64.4853,506712.0
2023-02-07 09:30:00,67.5,67.67,67.27,67.51,115092.0,64.0112,64.1724,63.7931,64.0207,115092.0
2023-02-07 10:00:00,67.5,67.73,67.42,67.52,63099.0,64.0112,64.2293,63.9353,64.0301,63099.0
2023-02-07 10:30:00,67.52,67.59,67.42,67.57,34558.0,64.0301,64.0965,63.9353,64.0776,34558.0
2023-02-07 11:00:00,67.6,67.78,67.5,67.74,51867.0,64.106,64.2767,64.0112,64.2388,51867.0
2023-02-07 11:30:00,67.77,68.08,67.72,68.04,33564.0,64.2672,64.5612,64.2198,64.5233,33564.0
2023-02-07 12:00:00,68.05,68.51,68.02,68.42,34063.0,64.5328,64.969,64.5043,64.8836,34063.0
2023-02-07 12:30:00,68.41,68.94,68.32,68.79,65435.0,64.8741,65.3768,64.7888,65.2345,65435.0
2023-02-07 13:00:00,68.8,68.91,68.18,68.18,69126.0,65.244,65.3483,64.656,64.656,69126.0
2023-02-07 13:30:00,68.12,68.23,67.99,68.18,61536.0,64.5991,64.7035,64.4759,64.656,61536.0
2023-02-07 14:00:00,68.19,68.64,68.18,68.57,50864.0,64.6655,65.0923,64.656,65.0259,50864.0
2023-02-07 14:30:00,68.62,68.8,68.53,68.73,56319.0,65.0733,65.244,64.9879,65.1776,56319.0
2023-02-07 15:00:00,68.74,68.83,68.47,68.72,82864.0,65.1871,65.2724,64.931,65.1681,82864.0
2023-02-07 15:30:00,68.74,68.78,68.52,68.7,200282.0,65.1871,65.225,64.9785,65.1492,200282.0
2023-02-08 09:30:00,72.5,74.75,71.9,74.17,707218.0,68.7528,70.8865,68.1838,70.3364,707218.0
2023-02-08 10:00:00,74.03,74.83,73.69,74.04,497955.0,70.2037,70.9623,69.8812,70.2132,497955.0
2023-02-08 10:30:00,74.03,74.56,73.66,74.43,386348.0,70.2037,70.7063,69.8528,70.583,386348.0
2023-02-08 11:00:00,74.42,74.98,74.0,74.77,207633.0,70.5735,71.1046,70.1752,70.9054,207633.0
2023-02-08 11:30:00,74.77,74.82,73.54,74.66,199023.0,70.9054,70.9528,69.739,70.8011,199023.0
2023-02-08 12:00:00,74.61,75.94,74.48,75.91,134361.0,70.7537,72.015,70.6304,71.9865,134361.0
2023-02-08 12:30:00,75.87,76.11,75.11,75.65,195575.0,71.9486,72.1762,71.2279,71.7399,195575.0
2023-02-08 13:00:00,75.63,75.73,75.28,75.37,137621.0,71.721,71.8158,71.3891,71.4744,137621.0
2023-02-08 13:30:00,75.37,75.92,75.27,75.47,173822.0,71.4744,71.996,71.3796,71.5692,173822.0
2023-02-08 14:00:00,75.45,75.64,75.01,75.26,171445.0,71.5503,71.7305,71.133,71.3701,171445.0
2023-02-08 14:30:00,75.27,75.32,74.79,75.16,153092.0,71.3796,71.427,70.9244,71.2753,153092.0
2023-02-08 15:00:00,75.15,75.2,74.39,74.49,167360.0,71.2658,71.3132,70.5451,70.6399,167360.0
2023-02-08 15:30:00,74.48,74.88,74.36,74.77,611584.0,70.6304,71.0097,70.5166,70.9054,611584.0
2023-02-09 09:30:00,75.0,75.18,74.11,74.16,176883.0,71.1235,71.2942,70.2795,70.327,176883.0
2023-02-09 10:00:00,74.16,74.19,73.15,73.68,207608.0,70.327,70.3554,69.3692,69.8718,207608.0
2023-02-09 10:30:00,73.77,74.55,73.67,74.44,154149.0,69.9571,70.6968,69.8623,70.5925,154149.0
2023-02-09 11:00:00,74.47,74.65,74.17,74.59,105390.0,70.6209,70.7916,70.3364,70.7347,105390.0
2023-02-09 11:30:00,74.61,74.68,74.07,74.32,127828.0,70.7537,70.8201,70.2416,70.4787,127828.0
2023-02-09 12:00:00,74.31,74.42,74.14,74.29,83701.0,70.4692,70.5735,70.308,70.4502,83701.0
2023-02-09 12:30:00,74.28,74.42,74.16,74.2,46091.0,70.4408,70.5735,70.327,70.3649,46091.0
2023-02-09 13:00:00,74.19,74.45,74.0,74.36,58932.0,70.3554,70.602,70.1752,70.5166,58932.0
2023-02-09 13:30:00,74.34,74.46,74.25,74.45,46833.0,70.4976,70.6114,70.4123,70.602,46833.0
2023-02-09 14:00:00,74.45,74.72,74.45,74.48,48872.0,70.602,70.858,70.602,70.6304,48872.0
2023-02-09 14:30:00,74.46,74.58,74.13,74.15,84546.0,70.6114,70.7252,70.2985,70.3175,84546.0
2023-02-09 15:00:00,74.16,74.16,73.58,73.96,76695.0,70.327,70.327,69.7769,70.1373,76695.0
2023-02-09 15:30:00,73.96,73.99,73.33,73.48,284146.0,70.1373,70.1657,69.5399,69.6821,284146.0
2023-02-10 09:30:00,73.26,74.48,73.26,74.39,69858.0,69.4735,70.6304,69.4735,70.5451,69858.0
2023-02-10 10:00:00,74.26,74.26,73.71,73.88,29708.0,70.4218,70.4218,69.9002,70.0614,29708.0
2023-02-10 10:30:00,73.9,73.92,73.7,73.86,28078.0,70.0804,70.0994,69.8907,70.0425,28078.0
2023-02-10 11:00:00,73.88,73.99,73.58,73.62,30000.0,70.0614,70.1657,69.7769,69.8149,30000.0
2023-02-10 11:30:00,73.65,73.88,73.56,73.79,33770.0,69.8433,70.0614,69.758,69.9761,33770.0
2023-02-10 12:00:00,73.78,73.99,73.68,73.81,28611.0,69.9666,70.1657,69.8718,69.995,28611.0
2023-02-10 12:30:00,73.84,74.03,73.84,73.91,28655.0,70.0235,70.2037,70.0235,70.0899,28655.0
2023-02-10 13:00:00,73.91,73.92,73.7,73.73,36971.0,70.0899,70.0994,69.8907,69.9192,36971.0
2023-02-10 13:30:00,73.72,73.8,73.53,73.74,67457.0,69.9097,69.9856,69.7295,69.9287,67457.0
2023-02-10 14:00:00,73.74,73.81,73.67,73.67,53930.0,69.9287,69.995,69.8623,69.8623,53930.0
2023-02-10 14:30:00,73.66,73.84,73.65,73.83,109638.0,69.8528,70.0235,69.8433,70.014,109638.0
2023-02-10 15:00:00,73.85,74.47,73.79,74.43,115641.0,70.033,70.6209,69.9761,70.583,115641.0
2023-02-10 15:30:00,74.44,74.47,73.99,74.04,322564.0,70.5925,70.6209,70.1657,70.2132,322564.0
2023-02-13 09:30:00,74.55,75.59,74.55,75.48,142484.0,70.6968,71.683,70.6968,71.5787,142484.0
2023-02-13 10:00:00,75.52,76.17,75.48,76.08,94126.0,71.6167,72.2331,71.5787,72.1477,94126.0
2023-02-13 10:30:00,76.08,76.09,75.75,75.76,72510.0,72.1477,72.1572,71.8348,71.8443,72510.0
2023-02-13 11:00:00,75.77,75.89,75.5,75.5,89055.0,71.8537,71.9675,71.5977,71.5977,89055.0
2023-02-13 11:30:00,75.5,75.7,75.43,75.7,91429.0,71.5977,71.7874,71.5313,71.7874,91429.0
2023-02-13 12:00:00,75.67,75.93,75.47,75.84,33065.0,71.7589,72.0055,71.5692,71.9201,33065.0
2023-02-13 12:30:00,75.81,76.03,75.77,75.95,51992.0,71.8917,72.1003,71.8537,72.0244,51992.0
2023-02-13 13:00:00,75.92,75.97,75.68,75.68,42912.0,71.996,72.0434,71.7684,71.7684,42912.0
2023-02-13 13:30:00,75.68,75.94,75.53,75.94,46334.0,71.7684,72.015,71.6261,72.015,46334.0
2023-02-13 14:00:00,75.92,76.01,75.83,75.97,38944.0,71.996,72.0813,71.9106,72.0434,38944.0
2023-02-13 14:30:00,75.97,76.03,75.87,75.99,55470.0,72.0434,72.1003,71.9486,72.0624,55470.0
2023-02-13 15:00:00,75.98,76.01,75.89,76.01,112827.0,72.0529,72.0813,71.9675,72.0813,112827.0
2023-02-13 15:30:00,76.01,76.59,75.96,76.3,340134.0,72.0813,72.6314,72.0339,72.3563,340134.0
2023-02-14 09:30:00,76.0,76.67,75.91,76.61,48765.0,72.0718,72.7072,71.9865,72.6503,48765.0
2023-02-14 10:00:00,76.62,77.07,76.46,76.79,88207.0,72.6598,73.0865,72.5081,72.821,88207.0
2023-02-14 10:30:00,76.83,76.9,76.22,76.38,81351.0,72.859,72.9253,72.2805,72.4322,81351.0
2023-02-14 11:00:00,76.38,76.79,76.37,76.52,75721.0,72.4322,72.821,72.4227,72.565,75721.0
2023-02-14 11:30:00,76.49,76.54,76.18,76.36,57816.0,72.5365,72.5839,72.2425,72.4132,57816.0
2023-02-14 12:00:00,76.37,76.77,76.34,76.73,33833.0,72.4227,72.8021,72.3943,72.7641,33833.0
2023-02-14 12:30:00,76.73,76.82,76.63,76.75,27702.0,72.7641,72.8495,72.6693,72.7831,27702.0
2023-02-14 13:00:00,76.74,77.0,76.74,76.83,36981.0,72.7736,73.0202,72.7736,72.859,36981.0
2023-02-14 13:30:00,76.83,76.9,76.75,76.79,23590.0,72.859,72.9253,72.7831,72.821,23590.0
2023-02-14 14:00:00,76.79,76.89,76.68,76.8,58126.0,72.821,72.9158,72.7167,72.8305,58126.0
2023-02-14 14:30:00,76.8,76.9,76.75,76.88,34787.0,72.8305,72.9253,72.7831,72.9064,34787.0
2023-02-14 15:00:00,76.89,76.92,76.79,76.88,88464.0,72.9158,72.9443,72.821,72.9064,88464.0
2023-02-14 15:30:00,76.88,77.01,76.72,76.79,229394.0,72.9064,73.0296,72.7546,72.821,229394.0
2023-02-15 09:30:00,76.53,77.03,76.27,76.86,48725.0,72.5745,73.0486,72.3279,72.8874,48725.0
2023-02-15 10:00:00,76.86,76.96,76.47,76.47,55243.0,72.8874,72.9822,72.5176,72.5176,55243.0
2023-02-15 10:30:00,76.48,76.61,76.46,76.5,25915.0,72.527,72.6503,72.5081,72.546,25915.0
2023-02-15 11:00:00,76.48,76.58,76.44,76.55,31920.0,72.527,72.6219,72.4891,72.5934,31920.0
2023-02-15 11:30:00,76.53,76.77,76.45,76.67,49585.0,72.5745,72.8021,72.4986,72.7072,49585.0
2023-02-15 12:00:00,76.7,76.72,76.47,76.51,22589.0,72.7357,72.7546,72.5176,72.5555,22589.0
2023-02-15 12:30:00,76.52,76.78,76.48,76.69,20647.0,72.565,72.8115,72.527,72.7262,20647.0
2023-02-15 13:00:00,76.7,76.84,76.62,76.79,59472.0,72.7357,72.8684,72.6598,72.821,59472.0
2023-02-15 13:30:00,76.79,76.88,76.52,76.77,93902.0,72.821,72.9064,72.565,72.8021,93902.0
2023-02-15 14:00:00,76.77,76.77,76.57,76.63,19994.0,72.8021,72.8021,72.6124,72.6693,19994.0
2023-02-15 14:30:00,76.65,76.75,76.59,76.65,35204.0,72.6883,72.7831,72.6314,72.6883,35204.0
2023-02-15 15:00:00,76.66,76.85,76.66,76.76,44821.0,72.6977,72.8779,72.6977,72.7926,44821.0
2023-02-15 15:30:00,76.78,77.1,76.71,76.77,320706.0,72.8115,73.115,72.7452,72.8021,320706.0
2023-02-16 09:30:00,76.5,77.09,76.25,76.75,71872.0,72.546,73.1055,72.3089,72.7831,71872.0
2023-02-16 10:00:00,76.7,77.47,76.61,77.32,45252.0,72.7357,73.4659,72.6503,73.3236,45252.0
2023-02-16 10:30:00,77.34,77.7,77.2,77.7,123785.0,73.3426,73.684,73.2098,73.684,123785.0
2023-02-16 11:00:00,77.68,77.8,77.47,77.6,58373.0,73.665,73.7788,73.4659,73.5892,58373.0
2023-02-16 11:30:00,77.6,77.72,77.36,77.54,73646.0,73.5892,73.7029,73.3616,73.5323,73646.0
2023-02-16 12:00:00,77.6,77.97,77.59,77.84,33773.0,73.5892,73.94,73.5797,73.8167,33773.0
2023-02-16 12:30:00,77.83,77.92,77.71,77.88,26621.0,73.8073,73.8926,73.6935,73.8547,26621.0
2023-02-16 13:00:00,77.89,78.0,77.74,77.79,52571.0,73.8642,73.9685,73.7219,73.7693,52571.0
2023-02-16 13:30:00,77.79,78.09,77.73,77.99,67575.0,73.7693,74.0538,73.7124,73.959,67575.0
2023-02-16 14:00:00,78.02,78.11,77.88,77.97,85968.0,73.9874,74.0728,73.8547,73.94,85968.0
2023-02-16 14:30:00,78.0,78.0,77.77,77.89,59248.0,73.9685,73.9685,73.7504,73.8642,59248.0
2023-02-16 15:00:00,77.89,78.01,77.74,77.84,95813.0,73.8642,73.978,73.7219,73.8167,95813.0
2023-02-16 15:30:00,77.84,77.96,77.05,77.08,298125.0,73.8167,73.9305,73.0676,73.096,298125.0
2023-02-17 09:30:00,76.88,77.03,76.68,76.8,23344.0,72.9064,73.0486,72.7167,72.8305,23344.0
2023-02-17 10:00:00,76.78,77.24,76.78,77.02,23743.0,72.8115,73.2478,72.8115,73.0391,23743.0
2023-02-17 10:30:00,77.06,77.4,77.05,77.1,39126.0,73.0771,73.3995,73.0676,73.115,39126.0
2023-02-17 11:00:00,77.06,77.07,76.69,76.72,23708.0,73.0771,73.0865,72.7262,72.7546,23708.0
2023-02-17 11:30:00,76.69,77.03,76.68,76.88,16821.0,72.7262,73.0486,72.7167,72.9064,16821.0
2023-02-17 12:00:00,76.9,77.03,76.86,76.95,19666.0,72.9253,73.0486,72.8874,72.9727,19666.0
2023-02-17 12:30:00,76.94,76.95,76.61,76.68,45560.0,72.9633,72.9727,72.6503,72.7167,45560.0
2023-02-17 13:00:00,76.66,77.0,76.59,76.92,22158.0,72.6977,73.0202,72.6314,72.9443,22158.0
2023-02-17 13:30:00,76.92,77.03,76.88,76.93,15749.0,72.9443,73.0486,72.9064,72.9538,15749.0
2023-02-17 14:00:00,76.96,77.14,76.9,77.01,23292.0,72.9822,73.1529,72.9253,73.0296,23292.0
2023-02-17 14:30:00,77.02,77.16,76.98,77.1,29829.0,73.0391,73.1719,73.0012,73.115,29829.0
2023-02-17 15:00:00,77.12,77.13,76.95,76.98,43802.0,73.134,73.1434,72.9727,73.0012,43802.0
2023-02-17 15:30:00,76.99,77.29,76.96,76.99,95593.0,73.0107,73.2952,72.9822,73.0107,95593.0
2023-02-21 09:30:00,75.98,76.49,75.66,75.7,49336.0,72.0529,72.5365,71.7494,71.7874,49336.0
2023-02-21 10:00:00,75.7,75.74,75.05,75.18,61447.0,71.7874,71.8253,71.171,71.2942,61447.0
2023-02-21 10:30:00,75.16,75.16,74.81,75.13,68653.0,71.2753,71.2753,70.9434,71.2468,68653.0
2023-02-21 11:00:00,75.15,75.26,75.03,75.07,18435.0,71.2658,71.3701,71.152,71.1899,18435.0
2023-02-21 11:30:00,75.07,75.13,74.74,74.83,46907.0,71.1899,71.2468,70.877,70.9623,46907.0
2023-02-21 12:00:00,74.84,75.01,74.72,74.72,22206.0,70.9718,71.133,70.858,70.858,22206.0
2023-02-21 12:30:00,74.74,74.85,74.56,74.82,18163.0,70.877,70.9813,70.7063,70.9528,18163.0
2023-02-21 13:00:00,74.82,74.85,74.56,74.56,22929.0,70.9528,70.9813,70.7063,70.7063,22929.0
2023-02-21 13:30:00,74.52,74.66,74.45,74.61,33352.0,70.6683,70.8011,70.602,70.7537,33352.0
2023-02-21 14:00:00,74.62,74.62,74.18,74.3,40034.0,70.7632,70.7632,70.3459,70.4597,40034.0
2023-02-21 14:30:00,74.3,74.48,74.28,74.39,35078.0,70.4597,70.6304,70.4408,70.5451,35078.0
2023-02-21 15:00:00,74.41,74.52,74.27,74.41,41666.0,70.564,70.6683,70.4313,70.564,41666.0
2023-02-21 15:30:00,74.41,74.58,74.22,74.43,189283.0,70.564,70.7252,70.3839,70.583,189283.0
2023-02-22 09:30:00,74.1,74.46,73.9,74.08,82556.0,70.2701,70.6114,70.0804,70.2511,82556.0
2023-02-22 10:00:00,74.05,74.13,73.95,73.95,51837.0,70.2226,70.2985,70.1278,70.1278,51837.0
2023-02-22 10:30:00,73.95,73.95,73.65,73.67,34737.0,70.1278,70.1278,69.8433,69.8623,34737.0
2023-02-22 11:00:00,73.66,73.88,73.53,73.59,39102.0,69.8528,70.0614,69.7295,69.7864,39102.0
2023-02-22 11:30:00,73.59,73.77,73.49,73.49,48863.0,69.7864,69.9571,69.6916,69.6916,48863.0
2023-02-22 12:00:00,73.52,73.65,73.35,73.53,44726.0,69.72,69.8433,69.5588,69.7295,44726.0
2023-02-22 12:30:00,73.51,73.73,73.42,73.52,40864.0,69.7105,69.9192,69.6252,69.72,40864.0
2023-02-22 13:00:00,73.51,73.59,73.31,73.49,38094.0,69.7105,69.7864,69.5209,69.6916,38094.0
2023-02-22 13:30:00,73.49,73.53,73.39,73.47,32895.0,69.6916,69.7295,69.5968,69.6726,32895.0
2023-02-22 14:00:00,73.45,73.59,73.22,73.48,42221.0,69.6536,69.7864,69.4355,69.6821,42221.0
2023-02-22 14:30:00,73.45,73.45,73.02,73.09,46230.0,69.6536,69.6536,69.2459,69.3123,46230.0
2023-02-22 15:00:00,73.11,73.32,72.94,73.19,97874.0,69.3312,69.5304,69.17,69.4071,97874.0
2023-02-22 15:30:00,73.19,73.46,72.99,73.35,261124.0,69.4071,69.6631,69.2174,69.5588,261124.0
2023-02-23 09:30:00,73.47,74.28,73.2,74.19,145527.0,69.8614,70.6316,69.6047,70.546,145527.0
2023-02-23 10:00:00,74.19,74.56,73.99,74.55,123329.0,70.546,70.8979,70.3559,70.8884,123329.0
2023-02-23 10:30:00,74.59,74.6,73.85,73.9,33657.0,70.9264,70.9359,70.2227,70.2703,33657.0
2023-02-23 11:00:00,73.93,74.13,73.58,73.64,42162.0,70.2988,70.489,69.966,70.0231,42162.0
2023-02-23 11:30:00,73.66,73.73,73.25,73.41,30271.0,70.0421,70.1086,69.6522,69.8044,30271.0
2023-02-23 12:00:00,73.43,73.45,73.18,73.34,21747.0,69.8234,69.8424,69.5856,69.7378,21747.0
2023-02-23 12:30:00,73.31,73.55,73.29,73.52,25218.0,69.7093,69.9375,69.6902,69.9089,25218.0
2023-02-23 13:00:00,73.54,73.59,73.42,73.55,27611.0,69.928,69.9755,69.8139,69.9375,27611.0
2023-02-23 13:30:00,73.53,73.61,73.42,73.49,60290.0,69.9185,69.9945,69.8139,69.8804,60290.0
2023-02-23 14:00:00,73.46,73.73,73.42,73.65,26683.0,69.8519,70.1086,69.8139,70.0326,26683.0
2023-02-23 14:30:00,73.66,73.76,73.64,73.66,47107.0,70.0421,70.1372,70.0231,70.0421,47107.0
2023-02-23 15:00:00,73.68,74.06,73.68,74.05,41993.0,70.0611,70.4224,70.0611,70.4129,41993.0
2023-02-23 15:30:00,74.06,74.06,73.76,73.81,132291.0,70.4224,70.4224,70.1372,70.1847,132291.0
2023-02-24 09:30:00,73.38,73.61,72.93,73.5,62000.0,69.7758,69.9945,69.3479,69.8899,62000.0
2023-02-24 10:00:00,73.5,73.8,73.12,73.29,37693.0,69.8899,70.1752,69.5286,69.6902,37693.0
2023-02-24 10:30:00,73.35,73.37,72.87,72.97,52046.0,69.7473,69.7663,69.2909,69.386,52046.0
2023-02-24 11:00:00,73.02,73.21,73.02,73.12,33425.0,69.4335,69.6142,69.4335,69.5286,33425.0
2023-02-24 11:30:00,73.13,73.28,73.06,73.15,52480.0,69.5381,69.6807,69.4715,69.5571,52480.0
2023-02-24 12:00:00,73.14,73.15,72.74,73.07,35490.0,69.5476,69.5571,69.1673,69.4811,35490.0
2023-02-24 12:30:00,73.08,73.42,73.08,73.34,105383.0,69.4906,69.8139,69.4906,69.7378,105383.0
2023-02-24 13:00:00,73.37,73.45,73.2,73.38,66464.0,69.7663,69.8424,69.6047,69.7758,66464.0
2023-02-24 13:30:00,73.36,73.71,73.27,73.62,76643.0,69.7568,70.0896,69.6712,70.004,76643.0
2023-02-24 14:00:00,73.62,73.82,73.52,73.67,47461.0,70.004,70.1942,69.9089,70.0516,47461.0
2023-02-24 14:30:00,73.68,73.77,73.5,73.63,49039.0,70.0611,70.1467,69.8899,70.0135,49039.0
2023-02-24 15:00:00,73.63,73.97,73.54,73.91,75725.0,70.0135,70.3368,69.928,70.2798,75725.0
2023-02-24 15:30:00,73.91,73.91,73.51,73.61,150752.0,70.2798,70.2798,69.8994,69.9945,150752.0
2023-02-27 09:30:00,74.33,74.45,73.94,74.18,30950.0,70.6792,70.7933,70.3083,70.5365,30950.0
2023-02-27 10:00:00,74.23,74.35,74.04,74.23,40840.0,70.5841,70.6982,70.4034,70.5841,40840.0
2023-02-27 10:30:00,74.23,74.45,74.09,74.16,37768.0,70.5841,70.7933,70.451,70.5175,37768.0
2023-02-27 11:00:00,74.19,74.26,73.87,73.91,30282.0,70.546,70.6126,70.2418,70.2798,30282.0
2023-02-27 11:30:00,73.89,74.2,73.8,74.15,36861.0,70.2608,70.5555,70.1752,70.508,36861.0
2023-02-27 12:00:00,74.13,74.13,73.84,73.94,30148.0,70.489,70.489,70.2132,70.3083,30148.0
2023-02-27 12:30:00,73.95,74.13,73.95,74.05,17986.0,70.3178,70.489,70.3178,70.4129,17986.0
2023-02-27 13:00:00,74.08,74.11,74.0,74.11,22319.0,70.4414,70.47,70.3654,70.47,22319.0
2023-02-27 13:30:00,74.13,74.3,74.1,74.25,49360.0,70.489,70.6506,70.4605,70.6031,49360.0
2023-02-27 14:00:00,74.27,74.42,74.21,74.28,50665.0,70.6221,70.7647,70.5651,70.6316,50665.0
2023-02-27 14:30:00,74.29,74.5,74.15,74.2,96692.0,70.6411,70.8408,70.508,70.5555,96692.0
2023-02-27 15:00:00,74.19,74.28,73.87,74.06,61203.0,70.546,70.6316,70.2418,70.4224,61203.0
2023-02-27 15:30:00,74.07,74.23,73.97,74.05,224424.0,70.4319,70.5841,70.3368,70.4129,224424.0
2023-02-28 09:30:00,74.09,74.96,73.77,74.9,92931.0,70.451,71.2782,70.1467,71.2212,92931.0
2023-02-28 10:00:00,74.96,75.07,74.46,74.54,42783.0,71.2782,71.3828,70.8028,70.8789,42783.0
2023-02-28 10:30:00,74.51,74.53,74.33,74.51,43079.0,70.8503,70.8693,70.6792,70.8503,43079.0
2023-02-28 11:00:00,74.53,74.86,74.53,74.79,17230.0,70.8693,71.1831,70.8693,71.1166,17230.0
2023-02-28 11:30:00,74.83,75.02,74.59,74.63,41466.0,71.1546,71.3353,70.9264,70.9644,41466.0
2023-02-28 12:00:00,74.63,74.82,74.58,74.82,19223.0,70.9644,71.1451,70.9169,71.1451,19223.0
2023-02-28 12:30:00,74.83,74.87,74.56,74.85,30362.0,71.1546,71.1926,70.8979,71.1736,30362.0
2023-02-28 13:00:00,74.77,74.88,74.77,74.82,12239.0,71.0976,71.2022,71.0976,71.1451,12239.0
2023-02-28 13:30:00,74.83,74.85,74.64,74.69,26475.0,71.1546,71.1736,70.9739,71.0215,26475.0
2023-02-28 14:00:00,74.69,74.76,74.39,74.45,50586.0,71.0215,71.088,70.7362,70.7933,50586.0
2023-02-28 14:30:00,74.45,74.56,74.44,74.56,41383.0,70.7933,70.8979,70.7838,70.8979,41383.0
2023-02-28 15:00:00,74.55,74.82,74.48,74.78,82583.0,70.8884,71.1451,70.8218,71.1071,82583.0
2023-02-28 15:30:00,74.77,74.84,74.47,74.49,218132.0,71.0976,71.1641,70.8123,70.8313,218132.0
2023-03-01 09:30:00,74.2,75.51,74.19,75.38,60480.0,70.5555,71.8012,70.546,71.6776,60480.0
2023-03-01 10:00:00,75.4,75.47,74.7,75.11,48331.0,71.6966,71.7632,71.031,71.4209,48331.0
2023-03-01 10:30:00,75.08,75.73,75.02,75.67,43271.0,71.3923,72.0104,71.3353,71.9533,43271.0
2023-03-01 11:00:00,75.68,75.73,75.11,75.32,113213.0,71.9629,72.0104,71.4209,71.6205,113213.0
2023-03-01 11:30:00,75.31,75.95,75.31,75.9,127344.0,71.611,72.2196,71.611,72.1721,127344.0
2023-03-01 12:00:00,75.88,76.1,75.87,76.05,63985.0,72.153,72.3622,72.1435,72.3147,63985.0
2023-03-01 12:30:00,76.05,76.38,76.04,76.26,43008.0,72.3147,72.6285,72.3052,72.5144,43008.0
2023-03-01 13:00:00,76.25,76.36,76.08,76.17,39790.0,72.5049,72.6095,72.3432,72.4288,39790.0
2023-03-01 13:30:00,76.17,76.2,75.89,75.99,74467.0,72.4288,72.4573,72.1625,72.2576,74467.0
2023-03-01 14:00:00,75.98,76.11,75.62,75.62,70092.0,72.2481,72.3717,71.9058,71.9058,70092.0
2023-03-01 14:30:00,75.61,76.0,75.54,75.82,98765.0,71.8963,72.2671,71.8297,72.096,98765.0
2023-03-01 15:00:00,75.82,76.06,75.72,75.88,128822.0,72.096,72.3242,72.0009,72.153,128822.0
2023-03-01 15:30:00,75.88,76.3,75.87,76.25,429106.0,72.153,72.5524,72.1435,72.5049,429106.0
2023-03-02 09:30:00,75.57,75.68,74.41,74.7,371183.0,71.8583,71.9629,70.7552,71.031,371183.0
2023-03-02 10:00:00,74.73,74.92,74.39,74.73,97756.0,71.0595,71.2402,70.7362,71.0595,97756.0
2023-03-02 10:30:00,74.73,75.16,74.73,75.0,110808.0,71.0595,71.4684,71.0595,71.3163,110808.0
2023-03-02 11:00:00,75.03,75.05,74.81,74.93,61832.0,71.3448,71.3638,71.1356,71.2497,61832.0
2023-03-02 11:30:00,74.93,75.04,74.89,74.91,55029.0,71.2497,71.3543,71.2117,71.2307,55029.0
2023-03-02 12:00:00,74.93,74.95,74.81,74.92,64818.0,71.2497,71.2687,71.1356,71.2402,64818.0
2023-03-02 12:30:00,74.91,75.01,74.73,74.84,33554.0,71.2307,71.3258,71.0595,71.1641,33554.0
2023-03-02 13:00:00,74.84,74.95,74.66,74.92,51770.0,71.1641,71.2687,70.993,71.2402,51770.0
2023-03-02 13:30:00,74.92,75.27,74.91,75.19,52588.0,71.2402,71.573,71.2307,71.4969,52588.0
2023-03-02 14:00:00,75.19,75.35,75.07,75.24,86277.0,71.4969,71.6491,71.3828,71.5445,86277.0
2023-03-02 14:30:00,75.24,75.29,75.07,75.19,56328.0,71.5445,71.592,71.3828,71.4969,56328.0
2023-03-02 15:00:00,75.16,75.42,75.06,75.35,112824.0,71.4684,71.7156,71.3733,71.6491,112824.0
2023-03-02 15:30:00,75.35,75.54,74.94,75.06,245998.0,71.6491,71.8297,71.2592,71.3733,245998.0
2023-03-03 09:30:00,75.22,75.37,74.99,75.15,40402.0,71.5255,71.6681,71.3067,71.4589,40402.0
2023-03-03 10:00:00,75.2,75.2,74.65,75.03,44944.0,71.5064,71.5064,70.9834,71.3448,44944.0
2023-03-03 10:30:00,75.03,75.26,74.88,75.13,26449.0,71.3448,71.5635,71.2022,71.4399,26449.0
2023-03-03 11:00:00,75.13,75.27,75.13,75.21,25725.0,71.4399,71.573,71.4399,71.5159,25725.0
2023-03-03 11:30:00,75.21,75.32,75.1,75.3,35158.0,71.5159,71.6205,71.4113,71.6015,35158.0
2023-03-03 12:00:00,75.33,75.46,75.33,75.44,21018.0,71.63,71.7537,71.63,71.7346,21018.0
2023-03-03 12:30:00,75.44,75.63,75.44,75.62,25534.0,71.7346,71.9153,71.7346,71.9058,25534.0
2023-03-03 13:00:00,75.62,75.68,75.49,75.54,35740.0,71.9058,71.9629,71.7822,71.8297,35740.0
2023-03-03 13:30:00,75.55,75.57,75.4,75.41,34623.0,71.8392,71.8583,71.6966,71.7061,34623.0
2023-03-03 14:00:00,75.42,75.5,75.35,75.5,27808.0,71.7156,71.7917,71.6491,71.7917,27808.0
2023-03-03 14:30:00,75.51,75.54,75.35,75.4,50915.0,71.8012,71.8297,71.6491,71.6966,50915.0
2023-03-03 15:00:00,75.41,75.61,75.36,75.58,57654.0,71.7061,71.8963,71.6586,71.8678,57654.0
2023-03-03 15:30:00,75.59,75.99,75.5,75.98,181249.0,71.8773,72.2576,71.7917,72.2481,181249.0
2023-03-06 09:30:00,75.83,75.95,75.46,75.68,40989.0,72.1055,72.2196,71.7537,71.9629,40989.0
2023-03-06 10:00:00,75.72,75.85,75.6,75.77,49469.0,72.0009,72.1245,71.8868,72.0484,49469.0
2023-03-06 10:30:00,75.79,75.79,75.31,75.41,61143.0,72.0675,72.0675,71.611,71.7061,61143.0
2023-03-06 11:00:00,75.4,75.48,75.17,75.21,40978.0,71.6966,71.7727,71.4779,71.5159,40978.0
2023-03-06 11:30:00,75.23,75.23,75.0,75.16,40098.0,71.535,71.535,71.3163,71.4684,40098.0
2023-03-06 12:00:00,75.16,75.19,75.03,75.11,25070.0,71.4684,71.4969,71.3448,71.4209,25070.0
2023-03-06 12:30:00,75.13,75.13,74.82,75.1,358274.0,71.4399,71.4399,71.1451,71.4113,358274.0
2023-03-06 13:00:00,75.08,75.09,74.6,74.6,40166.0,71.3923,71.4018,70.9359,70.9359,40166.0
2023-03-06 13:30:00,74.56,74.65,74.15,74.17,38581.0,70.8979,70.9834,70.508,70.527,38581.0
2023-03-06 14:00:00,74.16,74.49,74.16,74.49,52332.0,70.5175,70.8313,70.5175,70.8313,52332.0
2023-03-06 14:30:00,74.52,74.55,74.35,74.5,60399.0,70.8598,70.8884,70.6982,70.8408,60399.0
2023-03-06 15:00:00,74.5,74.58,74.34,74.47,57517.0,70.8408,70.9169,70.6887,70.8123,57517.0
2023-03-06 15:30:00,74.49,74.98,74.44,74.95,207786.0,70.8313,71.2972,70.7838,71.2687,207786.0
2023-03-07 09:30:00,75.44,75.69,75.09,75.68,42379.0,71.7346,71.9724,71.4018,71.9629,42379.0
2023-03-07 10:00:00,75.66,75.66,74.78,75.11,51456.0,71.9438,71.9438,71.1071,71.4209,51456.0
2023-03-07 10:30:00,75.07,75.15,74.59,74.69,33367.0,71.3828,71.4589,70.9264,71.0215,33367.0
2023-03-07 11:00:00,74.66,74.93,74.55,74.58,43692.0,70.993,71.2497,70.8884,70.9169,43692.0
2023-03-07 11:30:00,74.58,74.94,74.49,74.55,35776.0,70.9169,71.2592,70.8313,70.8884,35776.0
2023-03-07 12:00:00,74.53,74.71,74.33,74.52,33311.0,70.8693,71.0405,70.6792,70.8598,33311.0
2023-03-07 12:30:00,74.56,74.6,74.42,74.43,18734.0,70.8979,70.9359,70.7647,70.7743,18734.0
2023-03-07 13:00:00,74.41,74.43,74.22,74.31,20521.0,70.7552,70.7743,70.5746,70.6601,20521.0
2023-03-07 13:30:00,74.3,74.33,74.13,74.14,46545.0,70.6506,70.6792,70.489,70.4985,46545.0
2023-03-07 14:00:00,74.09,74.09,73.84,73.93,31367.0,70.451,70.451,70.2132,70.2988,31367.0
2023-03-07 14:30:00,73.94,74.09,73.74,73.75,35328.0,70.3083,70.451,70.1181,70.1277,35328.0
2023-03-07 15:00:00,73.73,74.08,73.7,74.02,49748.0,70.1086,70.4414,70.0801,70.3844,49748.0
2023-03-07 15:30:00,74.03,74.21,73.88,73.91,184825.0,70.3939,70.5651,70.2513,70.2798,184825.0
2023-03-08 09:30:00,73.96,74.45,73.63,74.42,21931.0,70.3273,70.7933,70.0135,70.7647,21931.0
2023-03-08 10:00:00,74.47,74.73,74.1,74.69,26260.0,70.8123,71.0595,70.4605,71.0215,26260.0
2023-03-08 10:30:00,74.67,74.79,74.12,74.15,27572.0,71.0025,71.1166,70.4795,70.508,27572.0
2023-03-08 11:00:00,74.15,74.3,74.15,74.19,25634.0,70.508,70.6506,70.508,70.546,25634.0
2023-03-08 11:30:00,74.25,74.28,74.04,74.14,30895.0,70.6031,70.6316,70.4034,70.4985,30895.0
2023-03-08 12:00:00,74.16,74.22,73.83,73.83,42904.0,70.5175,70.5746,70.2037,70.2037,42904.0
2023-03-08 12:30:00,73.85,73.94,73.74,73.86,18310.0,70.2227,70.3083,70.1181,70.2322,18310.0
2023-03-08 13:00:00,73.84,73.99,73.78,73.79,30400.0,70.2132,70.3559,70.1562,70.1657,30400.0
2023-03-08 13:30:00,73.77,73.86,73.68,73.72,22618.0,70.1467,70.2322,70.0611,70.0991,22618.0
2023-03-08 14:00:00,73.72,73.82,73.58,73.8,65014.0,70.0991,70.1942,69.966,70.1752,65014.0
2023-03-08 14:30:00,73.82,73.9,73.52,73.63,36259.0,70.1942,70.2703,69.9089,70.0135,36259.0
2023-03-08 15:00:00,73.63,73.86,73.58,73.84,53288.0,70.0135,70.2322,69.966,70.2132,53288.0
2023-03-08 15:30:00,73.85,74.39,73.83,74.15,266569.0,70.2227,70.7362,70.2037,70.508,266569.0
2023-03-09 09:30:00,73.97,74.6,73.72,73.86,69728.0,70.3368,70.9359,70.0991,70.2322,69728.0
2023-03-09 10:00:00,73.86,74.06,73.66,73.89,67695.0,70.2322,70.4224,70.0421,70.2608,67695.0
2023-03-09 10:30:00,73.89,74.29,73.85,73.85,80361.0,70.2608,70.6411,70.2227,70.2227,80361.0
2023-03-09 11:00:00,73.86,74.0,73.78,73.86,36436.0,70.2322,70.3654,70.1562,70.2322,36436.0
2023-03-09 11:30:00,73.86,73.92,73.19,73.36,74155.0,70.2322,70.2893,69.5952,69.7568,74155.0
2023-03-09 12:00:00,73.3,73.45,73.23,73.4,38120.0,69.6998,69.8424,69.6332,69.7948,38120.0
2023-03-09 12:30:00,73.39,73.48,73.14,73.28,41692.0,69.7853,69.8709,69.5476,69.6807,41692.0
2023-03-09 13:00:00,73.29,73.33,73.01,73.08,32530.0,69.6902,69.7283,69.424,69.4906,32530.0
2023-03-09 13:30:00,73.08,73.14,72.79,72.91,49419.0,69.4906,69.5476,69.2148,69.3289,49419.0
2023-03-09 14:00:00,72.91,73.25,72.83,73.06,69586.0,69.3289,69.6522,69.2528,69.4715,69586.0
2023-03-09 14:30:00,73.08,73.08,72.79,72.83,61352.0,69.4906,69.4906,69.2148,69.2528,61352.0
2023-03-09 15:00:00,72.79,72.81,71.97,72.12,95218.0,69.2148,69.2338,68.4351,68.5777,95218.0
2023-03-09 15:30:00,72.07,72.5,72.06,72.43,516730.0,68.5302,68.939,68.5207,68.8725,516730.0
2023-03-10 09:30:00,71.58,71.61,70.04,70.63,146974.0,68.0642,68.0928,66.5999,67.1609,146974.0
2023-03-10 10:00:00,70.67,71.11,70.55,70.7,123955.0,67.1989,67.6173,67.0848,67.2275,123955.0
2023-03-10 10:30:00,70.68,70.89,70.02,70.85,111201.0,67.2084,67.4081,66.5809,67.3701,111201.0
2023-03-10 11:00:00,70.83,71.15,70.54,71.01,130573.0,67.3511,67.6554,67.0753,67.5222,130573.0
2023-03-10 11:30:00,71.01,71.36,70.49,70.55,99175.0,67.5222,67.855,67.0278,67.0848,99175.0
2023-03-10 12:00:00,70.59,70.72,70.08,70.18,61776.0,67.1229,67.2465,66.6379,66.733,61776.0
2023-03-10 12:30:00,70.19,70.37,69.76,69.76,67103.0,66.7425,66.9137,66.3336,66.3336,67103.0
2023-03-10 13:00:00,69.78,70.0,69.07,69.18,119893.0,66.3526,66.5618,65.6775,65.7821,119893.0
2023-03-10 13:30:00,69.17,69.3,68.83,69.05,113502.0,65.7726,65.8962,65.4493,65.6585,113502.0
2023-03-10 14:00:00,69.05,69.86,69.04,69.39,152983.0,65.6585,66.4287,65.649,65.9818,152983.0
2023-03-10 14:30:00,69.37,69.59,69.14,69.25,140813.0,65.9628,66.172,65.7441,65.8487,140813.0
2023-03-10 15:00:00,69.25,69.43,69.04,69.31,197060.0,65.8487,66.0198,65.649,65.9057,197060.0
2023-03-10 15:30:00,69.26,69.3,68.75,68.91,704459.0,65.8582,65.8962,65.3732,65.5254,704459.0
2023-03-13 09:30:00,66.54,66.65,64.64,65.85,429268.0,63.2718,63.3764,61.4651,62.6157,429268.0
2023-03-13 10:00:00,65.83,65.95,65.0,65.23,282933.0,62.5967,62.7108,61.8074,62.0261,282933.0
2023-03-13 10:30:00,65.25,66.09,65.11,65.98,193893.0,62.0451,62.8439,61.912,62.7393,193893.0
2023-03-13 11:00:00,66.0,66.9,65.5,66.82,158977.0,62.7583,63.6141,62.2829,63.538,158977.0
2023-03-13 11:30:00,66.8,66.83,66.2,66.59,175637.0,63.519,63.5475,62.9485,63.3193,175637.0
2023-03-13 12:00:00,66.61,66.93,66.07,66.39,150973.0,63.3383,63.6426,62.8249,63.1292,150973.0
2023-03-13 12:30:00,66.39,66.83,66.18,66.18,160356.0,63.1292,63.5475,62.9295,62.9295,160356.0
2023-03-13 13:00:00,66.13,66.35,65.83,66.05,82671.0,62.8819,63.0911,62.5967,62.8059,82671.0
2023-03-13 13:30:00,65.98,66.72,65.72,66.61,66835.0,62.7393,63.4429,62.4921,63.3383,66835.0
2023-03-13 14:00:00,66.63,66.85,66.57,66.73,71530.0,63.3574,63.5666,63.3003,63.4525,71530.0
2023-03-13 14:30:00,66.74,66.9,66.54,66.65,95909.0,63.462,63.6141,63.2718,63.3764,95909.0
2023-03-13 15:00:00,66.66,66.92,66.1,66.27,116360.0,63.3859,63.6331,62.8534,63.015,116360.0
2023-03-13 15:30:00,66.28,66.42,65.64,65.84,609150.0,63.0246,63.1577,62.416,62.6062,609150.0
2023-03-14 09:30:00,67.92,68.18,66.55,67.21,264097.0,64.584,64.8312,63.2813,63.9089,264097.0
2023-03-14 10:00:00,67.17,68.0,67.0,67.89,175260.0,63.8708,64.6601,63.7092,64.5555,175260.0
2023-03-14 10:30:00,67.89,68.38,67.8,67.92,172712.0,64.5555,65.0214,64.4699,64.584,172712.0
2023-03-14 11:00:00,67.94,68.47,67.84,68.31,89316.0,64.603,65.107,64.5079,64.9548,89316.0
2023-03-14 11:30:00,68.29,68.44,68.07,68.19,168004.0,64.9358,65.0785,64.7266,64.8407,168004.0
2023-03-14 12:00:00,68.22,68.49,68.12,68.22,72557.0,64.8693,65.126,64.7742,64.8693,72557.0
2023-03-14 12:30:00,68.18,68.3,67.91,68.02,71668.0,64.8312,64.9453,64.5745,64.6791,71668.0
2023-03-14 13:00:00,68.03,68.14,67.22,67.59,146157.0,64.6886,64.7932,63.9184,64.2702,146157.0
2023-03-14 13:30:00,67.58,67.82,67.52,67.7,105510.0,64.2607,64.4889,64.2036,64.3748,105510.0
2023-03-14 14:00:00,67.71,67.87,67.44,67.75,119527.0,64.3843,64.5365,64.1276,64.4224,119527.0
2023-03-14 14:30:00,67.75,67.93,67.61,67.62,91595.0,64.4224,64.5935,64.2892,64.2987,91595.0
2023-03-14 15:00:00,67.63,67.72,67.35,67.59,166771.0,64.3082,64.3938,64.042,64.2702,166771.0
2023-03-14 15:30:00,67.59,68.09,67.52,67.93,664065.0,64.2702,64.7457,64.2036,64.5935,664065.0
2023-03-15 09:30:00,65.72,66.45,65.31,65.63,193448.0,62.4921,63.1862,62.1022,62.4065,193448.0
2023-03-15 10:00:00,65.61,65.92,65.18,65.35,202023.0,62.3875,62.6822,61.9786,62.1402,202023.0
2023-03-15 10:30:00,65.32,65.7,65.0,65.64,259628.0,62.1117,62.473,61.8074,62.416,259628.0
2023-03-15 11:00:00,65.65,65.96,65.12,65.13,161338.0,62.4255,62.7203,61.9215,61.931,161338.0
2023-03-15 11:30:00,65.09,65.14,64.66,64.74,135360.0,61.893,61.9405,61.4841,61.5602,135360.0
2023-03-15 12:00:00,64.75,64.85,64.25,64.28,268534.0,61.5697,61.6648,61.0943,61.1228,268534.0
2023-03-15 12:30:00,64.27,64.4,63.98,64.09,154912.0,61.1133,61.2369,60.8375,60.9421,154912.0
2023-03-15 13:00:00,64.08,64.62,64.0,64.55,107107.0,60.9326,61.4461,60.8565,61.3795,107107.0
2023-03-15 13:30:00,64.51,64.57,63.99,64.21,93476.0,61.3415,61.3985,60.847,61.0562,93476.0
2023-03-15 14:00:00,64.21,64.84,63.8,64.56,108029.0,61.0562,61.6553,60.6664,61.389,108029.0
2023-03-15 14:30:00,64.56,64.77,64.43,64.56,88362.0,61.389,61.5887,61.2654,61.389,88362.0
2023-03-15 15:00:00,64.57,64.6,63.89,64.3,232951.0,61.3985,61.4271,60.7519,61.1418,232951.0
2023-03-15 15:30:00,64.3,65.08,64.28,64.98,807495.0,61.1418,61.8835,61.1228,61.7884,807495.0
2023-03-16 09:30:00,64.25,64.63,63.86,64.5,83973.0,61.0943,61.4556,60.7234,61.332,83973.0
2023-03-16 10:00:00,64.51,64.51,63.52,63.78,149363.0,61.3415,61.3415,60.4001,60.6473,149363.0
2023-03-16 10:30:00,63.84,65.17,63.78,65.02,124909.0,60.7044,61.9691,60.6473,61.8264,124909.0
2023-03-16 11:00:00,65.02,65.15,64.75,64.75,102319.0,61.8264,61.9501,61.5697,61.5697,102319.0
2023-03-16 11:30:00,64.83,65.29,64.65,65.16,68912.0,61.6458,62.0832,61.4746,61.9596,68912.0
2023-03-16 12:00:00,65.16,65.3,64.94,65.29,73618.0,61.9596,62.0927,61.7504,62.0832,73618.0
2023-03-16 12:30:00,65.27,65.57,65.04,65.57,111635.0,62.0642,62.3494,61.8455,62.3494,111635.0
2023-03-16 13:00:00,65.6,66.27,65.6,65.87,86277.0,62.378,63.015,62.378,62.6347,86277.0
2023-03-16 13:30:00,65.85,66.01,65.68,65.98,84761.0,62.6157,62.7678,62.454,62.7393,84761.0
2023-03-16 14:00:00,65.98,66.04,65.74,65.89,68019.0,62.7393,62.7963,62.5111,62.6537,68019.0
2023-03-16 14:30:00,65.9,65.96,65.65,65.85,97731.0,62.6632,62.7203,62.4255,62.6157,97731.0
2023-03-16 15:00:00,65.84,66.12,65.73,66.12,121977.0,62.6062,62.8724,62.5016,62.8724,121977.0
2023-03-16 15:30:00,66.13,66.21,65.94,66.17,404254.0,62.8819,62.958,62.7013,62.92,404254.0
2023-03-17 09:30:00,65.5,65.79,64.25,64.4,254461.0,62.2829,62.5586,61.0943,61.2369,254461.0
2023-03-17 10:00:00,64.4,64.72,63.94,64.09,157679.0,61.2369,61.5412,60.7995,60.9421,157679.0
2023-03-17 10:30:00,64.07,64.34,63.98,64.23,107370.0,60.9231,61.1798,60.8375,61.0752,107370.0
2023-03-17 11:00:00,64.21,64.32,63.81,64.05,80427.0,61.0562,61.1608,60.6759,60.9041,80427.0
2023-03-17 11:30:00,64.04,64.17,63.83,64.09,69417.0,60.8946,61.0182,60.6949,60.9421,69417.0
2023-03-17 12:00:00,64.1,64.18,63.89,64.05,73289.0,60.9516,61.0277,60.7519,60.9041,73289.0
2023-03-17 12:30:00,64.05,64.25,63.81,63.85,78904.0,60.9041,61.0943,60.6759,60.7139,78904.0
2023-03-17 13:00:00,63.85,64.12,63.78,63.83,81531.0,60.7139,60.9706,60.6473,60.6949,81531.0
2023-03-17 13:30:00,63.86,63.92,63.67,63.75,93752.0,60.7234,60.7805,60.5427,60.6188,93752.0
2023-03-17 14:00:00,63.77,63.84,63.18,63.21,132863.0,60.6378,60.7044,60.0768,60.1053,132863.0
2023-03-17 14:30:00,63.2,63.44,63.14,63.23,154296.0,60.0958,60.324,60.0388,60.1244,154296.0
2023-03-17 15:00:00,63.24,63.42,63.1,63.32,273007.0,60.1339,60.305,60.0007,60.2099,273007.0
2023-03-17 15:30:00,63.35,63.35,62.79,63.03,614154.0,60.2385,60.2385,59.706,59.9342,614154.0
2023-03-20 09:30:00,63.72,64.62,63.46,64.59,60916.0,60.5903,61.4461,60.3431,61.4176,60916.0
2023-03-20 10:00:00,64.59,65.29,64.58,65.09,164506.0,61.4176,62.0832,61.4081,61.893,164506.0
2023-03-20 10:30:00,65.09,65.22,64.91,65.19,129761.0,61.893,62.0166,61.7218,61.9881,129761.0
2023-03-20 11:00:00,65.19,65.36,64.98,65.36,102923.0,61.9881,62.1497,61.7884,62.1497,102923.0
2023-03-20 11:30:00,65.37,65.42,65.13,65.18,88502.0,62.1592,62.2068,61.931,61.9786,88502.0
2023-03-20 12:00:00,65.17,65.21,64.7,65.0,68049.0,61.9691,62.0071,61.5222,61.8074,68049.0
2023-03-20 12:30:00,65.0,65.41,65.0,65.37,51727.0,61.8074,62.1973,61.8074,62.1592,51727.0
2023-03-20 13:00:00,65.37,65.53,65.19,65.19,82963.0,62.1592,62.3114,61.9881,61.9881,82963.0
2023-03-20 13:30:00,65.18,65.43,65.18,65.27,75781.0,61.9786,62.2163,61.9786,62.0642,75781.0
2023-03-20 14:00:00,65.27,65.39,65.14,65.29,64310.0,62.0642,62.1783,61.9405,62.0832,64310.0
2023-03-20 14:30:00,65.28,65.47,65.14,65.34,89886.0,62.0737,62.2543,61.9405,62.1307,89886.0
2023-03-20 15:00:00,65.32,65.56,65.19,65.41,172292.0,62.1117,62.3399,61.9881,62.1973,172292.0
2023-03-20 15:30:00,65.4,65.7,65.35,65.4,370394.0,62.1878,62.473,62.1402,62.1878,370394.0
2023-03-21 09:30:00,67.48,67.61,66.82,66.99,270121.0,64.1656,64.2892,63.538,63.6997,270121.0
2023-03-21 10:00:00,66.99,67.21,66.84,66.93,135748.0,63.6997,63.9089,63.557,63.6426,135748.0
2023-03-21 10:30:00,66.95,67.44,66.9,66.91,98125.0,63.6616,64.1276,63.6141,63.6236,98125.0
2023-03-21 11:00:00,66.94,67.56,66.89,67.38,117374.0,63.6521,64.2417,63.6046,64.0705,117374.0
2023-03-21 11:30:00,67.39,67.68,67.35,67.61,91916.0,64.08,64.3558,64.042,64.2892,91916.0
2023-03-21 12:00:00,67.61,67.77,67.41,67.76,83494.0,64.2892,64.4414,64.0991,64.4319,83494.0
2023-03-21 12:30:00,67.78,67.83,67.41,67.61,89390.0,64.4509,64.4984,64.0991,64.2892,89390.0
2023-03-21 13:00:00,67.6,67.99,67.52,67.92,95892.0,64.2797,64.6506,64.2036,64.584,95892.0
2023-03-21 13:30:00,67.9,68.2,67.65,67.71,70102.0,64.565,64.8502,64.3273,64.3843,70102.0
2023-03-21 14:00:00,67.71,67.81,67.59,67.67,58257.0,64.3843,64.4794,64.2702,64.3463,58257.0
2023-03-21 14:30:00,67.67,67.81,67.59,67.72,103429.0,64.3463,64.4794,64.2702,64.3938,103429.0
2023-03-21 15:00:00,67.71,67.93,67.7,67.76,164208.0,64.3843,64.5935,64.3748,64.4319,164208.0
2023-03-21 15:30:00,67.75,68.09,67.75,67.87,490092.0,64.4224,64.7457,64.4224,64.5365,490092.0
2023-03-22 09:30:00,67.53,68.12,67.39,68.0,165579.0,64.2132,64.7742,64.08,64.6601,165579.0
2023-03-22 10:00:00,68.07,68.21,67.87,68.06,66078.0,64.7266,64.8598,64.5365,64.7171,66078.0
2023-03-22 10:30:00,68.04,68.09,67.77,67.77,57815.0,64.6981,64.7457,64.4414,64.4414,57815.0
2023-03-22 11:00:00,67.75,67.81,67.38,67.41,42800.0,64.4224,64.4794,64.0705,64.0991,42800.0
2023-03-22 11:30:00,67.43,67.46,67.07,67.2,39541.0,64.1181,64.1466,63.7758,63.8994,39541.0
2023-03-22 12:00:00,67.19,67.33,66.99,67.29,88862.0,63.8899,64.023,63.6997,63.9849,88862.0
2023-03-22 12:30:00,67.28,67.31,67.08,67.16,59835.0,63.9754,64.004,63.7853,63.8613,59835.0
2023-03-22 13:00:00,67.15,67.16,66.99,67.11,68852.0,63.8518,63.8613,63.6997,63.8138,68852.0
2023-03-22 13:30:00,67.1,67.3,66.99,67.22,61022.0,63.8043,63.9945,63.6997,63.9184,61022.0
2023-03-22 14:00:00,67.18,67.58,67.0,67.09,71155.0,63.8803,64.2607,63.7092,63.7948,71155.0
2023-03-22 14:30:00,67.09,67.52,66.85,67.0,119762.0,63.7948,64.2036,63.5666,63.7092,119762.0
2023-03-22 15:00:00,66.96,67.25,66.5,67.23,179562.0,63.6712,63.9469,63.2337,63.9279,179562.0
2023-03-22 15:30:00,67.21,67.25,66.32,66.32,594350.0,63.9089,63.9469,63.0626,63.0626,594350.0
2023-03-23 09:30:00,66.49,67.3,66.4,67.12,86084.0,63.2242,63.9945,63.1387,63.8233,86084.0
2023-03-23 10:00:00,67.14,67.64,67.11,67.43,74962.0,63.8423,64.3178,63.8138,64.1181,74962.0
2023-03-23 10:30:00,67.45,67.69,67.07,67.66,66018.0,64.1371,64.3653,63.7758,64.3368,66018.0
2023-03-23 11:00:00,67.67,67.83,67.44,67.45,131466.0,64.3463,64.4984,64.1276,64.1371,131466.0
2023-03-23 11:30:00,67.46,67.57,67.35,67.37,71328.0,64.1466,64.2512,64.042,64.061,71328.0
2023-03-23 12:00:00,67.37,67.44,67.04,67.17,62013.0,64.061,64.1276,63.7472,63.8708,62013.0
2023-03-23 12:30:00,67.16,67.35,67.16,67.23,54969.0,63.8613,64.042,63.8613,63.9279,54969.0
2023-03-23 13:00:00,67.22,67.42,67.01,67.1,80256.0,63.9184,64.1086,63.7187,63.8043,80256.0
2023-03-23 13:30:00,67.1,67.34,67.08,67.15,53710.0,63.8043,64.0325,63.7853,63.8518,53710.0
2023-03-23 14:00:00,67.22,67.28,66.84,66.85,49735.0,63.9184,63.9754,63.557,63.5666,49735.0
2023-03-23 14:30:00,66.86,67.03,66.75,67.03,112107.0,63.5761,63.7377,63.4715,63.7377,112107.0
2023-03-23 15:00:00,67.05,67.58,66.7,66.8,129089.0,63.7567,64.2607,63.4239,63.519,129089.0
2023-03-23 15:30:00,66.79,67.37,66.73,67.14,268816.0,63.5095,64.061,63.4525,63.8423,268816.0
2023-03-24 09:30:00,65.86,66.88,65.84,66.66,98157.0,62.6252,63.5951,62.6062,63.3859,98157.0
2023-03-24 10:00:00,66.69,66.91,66.42,66.86,103019.0,63.4144,63.6236,63.1577,63.5761,103019.0
2023-03-24 10:30:00,66.87,66.99,66.29,66.38,88807.0,63.5856,63.6997,63.0341,63.1196,88807.0
2023-03-24 11:00:00,66.35,66.45,65.97,66.19,114372.0,63.0911,63.1862,62.7298,62.939,114372.0
2023-03-24 11:30:00,66.17,67.07,66.13,67.01,67756.0,62.92,63.7758,62.8819,63.7187,67756.0
2023-03-24 12:00:00,67.01,67.21,66.81,66.92,94983.0,63.7187,63.9089,63.5285,63.6331,94983.0
2023-03-24 12:30:00,66.92,67.18,66.86,67.03,57130.0,63.6331,63.8803,63.5761,63.7377,57130.0
2023-03-24 13:00:00,67.03,67.29,67.03,67.15,57568.0,63.7377,63.9849,63.7377,63.8518,57568.0
2023-03-24 13:30:00,67.15,67.19,66.99,67.19,85372.0,63.8518,63.8899,63.6997,63.8899,85372.0
2023-03-24 14:00:00,67.19,67.34,67.1,67.19,64763.0,63.8899,64.0325,63.8043,63.8899,64763.0
2023-03-24 14:30:00,67.2,67.42,67.17,67.25,66285.0,63.8994,64.1086,63.8708,63.9469,66285.0
2023-03-24 15:00:00,67.28,67.48,67.13,67.44,72809.0,63.9754,64.1656,63.8328,64.1276,72809.0
2023-03-24 15:30:00,67.47,67.72,67.35,67.67,341318.0,64.1561,64.3938,64.042,64.3463,341318.0
2023-03-27 09:30:00,69.0,69.34,68.04,68.16,166890.0,65.611,65.9343,64.6981,64.8122,166890.0
2023-03-27 10:00:00,68.14,68.43,67.91,68.06,125819.0,64.7932,65.069,64.5745,64.7171,125819.0
2023-03-27 10:30:00,68.06,68.09,67.68,67.7,82704.0,64.7171,64.7457,64.3558,64.3748,82704.0
2023-03-27 11:00:00,67.72,68.0,67.63,67.72,156848.0,64.3938,64.6601,64.3082,64.3938,156848.0
2023-03-27 11:30:00,67.72,68.12,67.68,68.07,137131.0,64.3938,64.7742,64.3558,64.7266,137131.0
2023-03-27 12:00:00,68.08,68.46,68.03,68.31,81217.0,64.7361,65.0975,64.6886,64.9548,81217.0
2023-03-27 12:30:00,68.31,68.57,68.31,68.48,77596.0,64.9548,65.2021,64.9548,65.1165,77596.0
2023-03-27 13:00:00,68.48,68.64,68.21,68.42,86328.0,65.1165,65.2686,64.8598,65.0594,86328.0
2023-03-27 13:30:00,68.43,68.45,67.89,67.89,74163.0,65.069,65.088,64.5555,64.5555,74163.0
2023-03-27 14:00:00,67.87,68.14,67.86,68.12,80316.0,64.5365,64.7932,64.5269,64.7742,80316.0
2023-03-27 14:30:00,68.13,68.31,68.12,68.28,52314.0,64.7837,64.9548,64.7742,64.9263,52314.0
2023-03-27 15:00:00,68.29,68.5,68.21,68.44,129167.0,64.9358,65.1355,64.8598,65.0785,129167.0
2023-03-27 15:30:00,68.44,68.45,67.93,68.04,395673.0,65.0785,65.088,64.5935,64.6981,395673.0
2023-03-28 09:30:00,67.82,68.43,67.53,68.35,68662.0,64.4889,65.069,64.2132,64.9929,68662.0
2023-03-28 10:00:00,68.28,68.58,68.2,68.35,63555.0,64.9263,65.2116,64.8502,64.9929,63555.0
2023-03-28 10:30:00,68.34,68.34,68.06,68.13,49158.0,64.9834,64.9834,64.7171,64.7837,49158.0
2023-03-28 11:00:00,68.13,68.34,68.12,68.28,24919.0,64.7837,64.9834,64.7742,64.9263,24919.0
2023-03-28 11:30:00,68.28,68.5,68.24,68.47,22365.0,64.9263,65.1355,64.8883,65.107,22365.0
2023-03-28 12:00:00,68.48,68.5,68.29,68.3,25241.0,65.1165,65.1355,64.9358,64.9453,25241.0
2023-03-28 12:30:00,68.31,68.41,68.25,68.28,24716.0,64.9548,65.0499,64.8978,64.9263,24716.0
2023-03-28 13:00:00,68.3,68.32,68.15,68.26,42155.0,64.9453,64.9644,64.8027,64.9073,42155.0
2023-03-28 13:30:00,68.25,68.27,67.92,68.08,70001.0,64.8978,64.9168,64.584,64.7361,70001.0
2023-03-28 14:00:00,68.07,68.37,68.04,68.33,67639.0,64.7266,65.0119,64.6981,64.9739,67639.0
2023-03-28 14:30:00,68.33,68.52,68.12,68.45,50536.0,64.9739,65.1545,64.7742,65.088,50536.0
2023-03-28 15:00:00,68.47,68.75,68.46,68.62,99803.0,65.107,65.3732,65.0975,65.2496,99803.0
2023-03-28 15:30:00,68.61,68.94,68.57,68.8,374523.0,65.2401,65.5539,65.2021,65.4208,374523.0
2023-03-29 09:30:00,69.53,69.93,69.15,69.45,163098.0,66.1149,66.4953,65.7536,66.0389,163098.0
2023-03-29 10:00:00,69.45,69.51,69.22,69.48,124188.0,66.0389,66.0959,65.8202,66.0674,124188.0
2023-03-29 10:30:00,69.48,69.51,69.08,69.13,54743.0,66.0674,66.0959,65.687,65.7346,54743.0
2023-03-29 11:00:00,69.13,69.36,69.1,69.19,49159.0,65.7346,65.9533,65.706,65.7916,49159.0
2023-03-29 11:30:00,69.19,69.41,69.15,69.39,33745.0,65.7916,66.0008,65.7536,65.9818,33745.0
2023-03-29 12:00:00,69.38,69.69,69.37,69.6,45249.0,65.9723,66.2671,65.9628,66.1815,45249.0
2023-03-29 12:30:00,69.6,69.75,69.58,69.66,39448.0,66.1815,66.3241,66.1625,66.2385,39448.0
2023-03-29 13:00:00,69.65,69.74,69.45,69.61,44244.0,66.229,66.3146,66.0389,66.191,44244.0
2023-03-29 13:30:00,69.59,69.59,69.32,69.36,76406.0,66.172,66.172,65.9152,65.9533,76406.0
2023-03-29 14:00:00,69.36,69.38,69.21,69.38,49610.0,65.9533,65.9723,65.8106,65.9723,49610.0
2023-03-29 14:30:00,69.39,69.86,69.35,69.85,117446.0,65.9818,66.4287,65.9438,66.4192,117446.0
2023-03-29 15:00:00,69.85,70.01,69.65,69.97,161871.0,66.4192,66.5713,66.229,66.5333,161871.0
2023-03-29 15:30:00,69.97,70.16,69.86,70.11,507015.0,66.5333,66.714,66.4287,66.6664,507015.0
2023-03-30 09:30:00,70.7,71.28,70.42,70.66,109587.0,67.2275,67.779,66.9612,67.1894,109587.0
2023-03-30 10:00:00,70.68,70.75,70.25,70.69,68811.0,67.2084,67.275,66.7996,67.2179,68811.0
2023-03-30 10:30:00,70.69,70.78,70.29,70.33,67954.0,67.2179,67.3035,66.8376,66.8756,67954.0
2023-03-30 11:00:00,70.34,70.48,70.15,70.45,62806.0,66.8851,67.0183,66.7045,66.9897,62806.0
2023-03-30 11:30:00,70.45,70.56,70.16,70.25,67318.0,66.9897,67.0943,66.714,66.7996,67318.0
2023-03-30 12:00:00,70.23,70.29,70.09,70.1,42636.0,66.7805,66.8376,66.6474,66.6569,42636.0
2023-03-30 12:30:00,70.11,70.22,69.99,70.14,39436.0,66.6664,66.771,66.5523,66.695,39436.0
2023-03-30 13:00:00,70.15,70.26,70.0,70.04,29780.0,66.7045,66.8091,66.5618,66.5999,29780.0
2023-03-30 13:30:00,70.04,70.05,69.76,69.91,65507.0,66.5999,66.6094,66.3336,66.4763,65507.0
2023-03-30 14:00:00,69.9,69.98,69.8,69.9,52376.0,66.4668,66.5428,66.3717,66.4668,52376.0
2023-03-30 14:30:00,69.92,70.01,69.84,69.96,34840.0,66.4858,66.5713,66.4097,66.5238,34840.0
2023-03-30 15:00:00,69.97,70.14,69.97,70.0,41788.0,66.5333,66.695,66.5333,66.5618,41788.0
2023-03-30 15:30:00,69.99,70.26,69.99,70.22,143018.0,66.5523,66.8091,66.5523,66.771,143018.0
2023-03-31 09:30:00,70.7,71.06,70.25,70.34,61026.0,67.2275,67.5698,66.7996,66.8851,61026.0
2023-03-31 10:00:00,70.35,70.77,70.27,70.74,57744.0,66.8946,67.294,66.8186,67.2655,57744.0
2023-03-31 10:30:00,70.76,70.86,70.54,70.85,25913.0,67.2845,67.3796,67.0753,67.3701,25913.0
2023-03-31 11:00:00,70.84,70.89,70.75,70.85,40680.0,67.3606,67.4081,67.275,67.3701,40680.0
2023-03-31 11:30:00,70.83,70.94,70.69,70.72,19403.0,67.3511,67.4557,67.2179,67.2465,19403.0
2023-03-31 12:00:00,70.73,70.9,70.7,70.8,55014.0,67.256,67.4176,67.2275,67.3225,55014.0
2023-03-31 12:30:00,70.8,70.91,70.76,70.87,35547.0,67.3225,67.4271,67.2845,67.3891,35547.0
2023-03-31 13:00:00,70.88,70.93,70.65,70.67,36956.0,67.3986,67.4462,67.1799,67.1989,36956.0
2023-03-31 13:30:00,70.66,70.75,70.59,70.72,26561.0,67.1894,67.275,67.1229,67.2465,26561.0
2023-03-31 14:00:00,70.73,70.89,70.69,70.77,34807.0,67.256,67.4081,67.2179,67.294,34807.0
2023-03-31 14:30:00,70.78,70.93,70.63,70.91,45728.0,67.3035,67.4462,67.1609,67.4271,45728.0
2023-03-31 15:00:00,70.91,71.12,70.82,71.04,71569.0,67.4271,67.6268,67.3416,67.5508,71569.0
2023-03-31 15:30:00,71.04,71.47,70.92,71.45,349932.0,67.5508,67.9596,67.4367,67.9406,349932.0
2023-04-03 09:30:00,71.31,72.51,71.13,72.12,72791.0,67.8075,68.9486,67.6363,68.5777,72791.0
2023-04-03 10:00:00,72.15,72.19,71.68,71.78,90691.0,68.6062,68.6443,68.1593,68.2544,90691.0
2023-04-03 10:30:00,71.78,71.83,70.91,71.0,76520.0,68.2544,68.302,67.4271,67.5127,76520.0
2023-04-03 11:00:00,70.98,71.29,70.96,71.13,74258.0,67.4937,67.7885,67.4747,67.6363,74258.0
2023-04-03 11:30:00,71.13,71.32,71.13,71.3,56451.0,67.6363,67.817,67.6363,67.798,56451.0
2023-04-03 12:00:00,71.31,71.41,71.19,71.28,41507.0,67.8075,67.9026,67.6934,67.779,41507.0
2023-04-03 12:30:00,71.27,71.31,71.13,71.16,47745.0,67.7695,67.8075,67.6363,67.6649,47745.0
2023-04-03 13:00:00,71.16,71.25,71.12,71.14,32118.0,67.6649,67.7504,67.6268,67.6458,32118.0
2023-04-03 13:30:00,71.13,71.15,71.03,71.03,58173.0,67.6363,67.6554,67.5412,67.5412,58173.0
2023-04-03 14:00:00,71.03,71.12,70.98,71.04,37654.0,67.5412,67.6268,67.4937,67.5508,37654.0
2023-04-03 14:30:00,71.05,71.18,71.04,71.13,43512.0,67.5603,67.6839,67.5508,67.6363,43512.0
2023-04-03 15:00:00,71.14,71.25,71.08,71.14,74421.0,67.6458,67.7504,67.5888,67.6458,74421.0
2023-04-03 15:30:00,71.14,71.3,70.97,71.3,283520.0,67.6458,67.798,67.4842,67.798,283520.0
2023-04-04 09:30:00,71.79,72.0,71.25,71.47,107240.0,68.2639,68.4636,67.7504,67.9596,107240.0
2023-04-04 10:00:00,71.51,71.58,71.01,71.19,102019.0,67.9977,68.0642,67.5222,67.6934,102019.0
2023-04-04 10:30:00,71.21,71.33,70.82,70.98,128329.0,67.7124,67.8265,67.3416,67.4937,128329.0
2023-04-04 11:00:00,70.98,71.14,70.85,70.98,155880.0,67.4937,67.6458,67.3701,67.4937,155880.0
2023-04-04 11:30:00,71.0,71.16,70.92,70.92,170789.0,67.5127,67.6649,67.4367,67.4367,170789.0
2023-04-04 12:00:00,70.92,71.16,70.77,71.15,183746.0,67.4367,67.6649,67.294,67.6554,183746.0
2023-04-04 12:30:00,71.16,71.5,71.15,71.19,268835.0,67.6649,67.9882,67.6554,67.6934,268835.0
2023-04-04 13:00:00,71.19,71.63,70.95,71.58,146694.0,67.6934,68.1118,67.4652,68.0642,146694.0
2023-04-04 13:30:00,71.59,71.63,71.25,71.37,117106.0,68.0737,68.1118,67.7504,67.8645,117106.0
2023-04-04 14:00:00,71.38,71.48,70.96,71.06,132576.0,67.8741,67.9691,67.4747,67.5698,132576.0
2023-04-04 14:30:00,71.06,71.25,70.94,71.22,118776.0,67.5698,67.7504,67.4557,67.7219,118776.0
2023-04-04 15:00:00,71.21,71.48,71.14,71.34,125083.0,67.7124,67.9691,67.6458,67.836,125083.0
2023-04-04 15:30:00,71.35,71.71,71.29,71.55,462063.0,67.8455,68.1879,67.7885,68.0357,462063.0
2023-04-05 09:30:00,70.68,71.56,70.19,71.43,88831.0,67.2084,68.0452,66.7425,67.9216,88831.0
2023-04-05 10:00:00,71.43,71.57,70.98,70.98,84002.0,67.9216,68.0547,67.4937,67.4937,84002.0
2023-04-05 10:30:00,70.99,71.3,70.85,70.95,76186.0,67.5032,67.798,67.3701,67.4652,76186.0
2023-04-05 11:00:00,70.93,71.02,70.71,70.82,40825.0,67.4462,67.5317,67.237,67.3416,40825.0
2023-04-05 11:30:00,70.83,71.22,70.81,71.22,45898.0,67.3511,67.7219,67.3321,67.7219,45898.0
2023-04-05 12:00:00,71.23,71.27,71.07,71.15,25125.0,67.7314,67.7695,67.5793,67.6554,25125.0
2023-04-05 12:30:00,71.13,71.21,71.02,71.12,28652.0,67.6363,67.7124,67.5317,67.6268,28652.0
2023-04-05 13:00:00,71.13,71.38,71.07,71.32,33124.0,67.6363,67.8741,67.5793,67.817,33124.0
2023-04-05 13:30:00,71.32,71.38,70.88,70.91,34903.0,67.817,67.8741,67.3986,67.4271,34903.0
2023-04-05 14:00:00,70.9,71.12,70.86,71.08,50085.0,67.4176,67.6268,67.3796,67.5888,50085.0
2023-04-05 14:30:00,71.06,71.26,71.06,71.11,40978.0,67.5698,67.76,67.5698,67.6173,40978.0
2023-04-05 15:00:00,71.1,71.14,70.93,70.98,68081.0,67.6078,67.6458,67.4462,67.4937,68081.0
2023-04-05 15:30:00,70.99,71.05,70.74,71.0,251838.0,67.5032,67.5603,67.2655,67.5127,251838.0
2023-04-06 09:30:00,71.09,71.8,71.04,71.75,75135.0,67.5983,68.2734,67.5508,68.2259,75135.0
2023-04-06 10:00:00,71.75,71.99,71.59,71.78,76883.0,68.2259,68.4541,68.0737,68.2544,76883.0
2023-04-06 10:30:00,71.76,71.79,71.44,71.58,76224.0,68.2354,68.2639,67.9311,68.0642,76224.0
2023-04-06 11:00:00,71.59,71.65,71.28,71.34,46145.0,68.0737,68.1308,67.779,67.836,46145.0
2023-04-06 11:30:00,71.33,71.43,71.2,71.31,43894.0,67.8265,67.9216,67.7029,67.8075,43894.0
2023-04-06 12:00:00,71.31,71.56,71.31,71.47,31285.0,67.8075,68.0452,67.8075,67.9596,31285.0
2023-04-06 12:30:00,71.45,71.68,71.42,71.53,30784.0,67.9406,68.1593,67.9121,68.0167,30784.0
2023-04-06 13:00:00,71.55,71.64,71.5,71.55,41769.0,68.0357,68.1213,67.9882,68.0357,41769.0
2023-04-06 13:30:00,71.55,71.6,71.39,71.45,33574.0,68.0357,68.0833,67.8836,67.9406,33574.0
2023-04-06 14:00:00,71.41,71.53,71.41,71.49,38731.0,67.9026,68.0167,67.9026,67.9787,38731.0
2023-04-06 14:30:00,71.5,71.51,71.3,71.33,71031.0,67.9882,67.9977,67.798,67.8265,71031.0
2023-04-06 15:00:00,71.31,71.33,71.01,71.16,118542.0,67.8075,67.8265,67.5222,67.6649,118542.0
2023-04-06 15:30:00,71.15,71.17,70.94,71.03,333526.0,67.6554,67.6744,67.4557,67.5412,333526.0
2023-04-10 09:30:00,70.81,71.95,70.71,71.61,60203.0,67.3321,68.4161,67.237,68.0928,60203.0
2023-04-10 10:00:00,71.56,71.83,71.47,71.55,41734.0,68.0452,68.302,67.9596,68.0357,41734.0
2023-04-10 10:30:00,71.59,71.69,71.42,71.44,35367.0,68.0737,68.1688,67.9121,67.9311,35367.0
2023-04-10 11:00:00,71.45,71.64,71.44,71.51,31643.0,67.9406,68.1213,67.9311,67.9977,31643.0
2023-04-10 11:30:00,71.53,71.55,71.21,71.25,30010.0,68.0167,68.0357,67.7124,67.7504,30010.0
2023-04-10 12:00:00,71.23,71.37,71.19,71.33,26997.0,67.7314,67.8645,67.6934,67.8265,26997.0
2023-04-10 12:30:00,71.33,71.59,71.33,71.59,30270.0,67.8265,68.0737,67.8265,68.0737,30270.0
2023-04-10 13:00:00,71.59,71.63,71.53,71.57,26909.0,68.0737,68.1118,68.0167,68.0547,26909.0
2023-04-10 13:30:00,71.58,71.61,71.48,71.49,34432.0,68.0642,68.0928,67.9691,67.9787,34432.0
2023-04-10 14:00:00,71.49,71.56,71.42,71.47,25987.0,67.9787,68.0452,67.9121,67.9596,25987.0
2023-04-10 14:30:00,71.49,71.57,71.43,71.53,34421.0,67.9787,68.0547,67.9216,68.0167,34421.0
2023-04-10 15:00:00,71.55,71.62,71.47,71.53,38924.0,68.0357,68.1023,67.9596,68.0167,38924.0
2023-04-10 15:30:00,71.53,71.74,71.51,71.72,177602.0,68.0167,68.2164,67.9977,68.1974,177602.0
2023-04-11 09:30:00,71.81,72.31,71.7,72.09,118783.0,68.2829,68.7584,68.1783,68.5492,118783.0
2023-04-11 10:00:00,72.1,72.72,72.07,72.72,73676.0,68.5587,69.1482,68.5302,69.1482,73676.0
2023-04-11 10:30:00,72.74,72.95,72.52,72.9,46278.0,69.1673,69.3669,68.9581,69.3194,46278.0
2023-04-11 11:00:00,72.92,73.2,72.73,72.83,143761.0,69.3384,69.6047,69.1578,69.2528,143761.0
2023-04-11 11:30:00,72.82,73.1,72.74,73.1,83106.0,69.2433,69.5096,69.1673,69.5096,83106.0
2023-04-11 12:00:00,73.09,73.41,73.03,73.23,65160.0,69.5001,69.8044,69.443,69.6332,65160.0
2023-04-11 12:30:00,73.21,73.31,73.12,73.25,54701.0,69.6142,69.7093,69.5286,69.6522,54701.0
2023-04-11 13:00:00,73.25,73.34,73.08,73.12,73174.0,69.6522,69.7378,69.4906,69.5286,73174.0
2023-04-11 13:30:00,73.13,73.13,72.85,73.0,74289.0,69.5381,69.5381,69.2719,69.4145,74289.0
2023-04-11 14:00:00,73.01,73.16,72.88,73.0,49546.0,69.424,69.5666,69.3004,69.4145,49546.0
2023-04-11 14:30:00,73.02,73.22,72.93,73.1,68382.0,69.4335,69.6237,69.3479,69.5096,68382.0
2023-04-11 15:00:00,73.11,73.33,73.07,73.24,49624.0,69.5191,69.7283,69.4811,69.6427,49624.0
2023-04-11 15:30:00,73.25,73.38,72.9,72.93,342902.0,69.6522,69.7758,69.3194,69.3479,342902.0
2023-04-12 09:30:00,73.44,73.99,73.1,73.12,148260.0,69.8329,70.3559,69.5096,69.5286,148260.0
2023-04-12 10:00:00,73.11,73.31,72.67,73.03,134599.0,69.5191,69.7093,69.1007,69.443,134599.0
2023-04-12 10:30:00,73.05,73.11,72.75,73.01,71156.0,69.462,69.5191,69.1768,69.424,71156.0
2023-04-12 11:00:00,73.02,73.15,72.79,73.15,55500.0,69.4335,69.5571,69.2148,69.5571,55500.0
2023-04-12 11:30:00,73.15,73.48,73.11,73.48,34209.0,69.5571,69.8709,69.5191,69.8709,34209.0
2023-04-12 12:00:00,73.49,73.68,73.39,73.63,35556.0,69.8804,70.0611,69.7853,70.0135,35556.0
2023-04-12 12:30:00,73.65,73.88,73.59,73.85,39312.0,70.0326,70.2513,69.9755,70.2227,39312.0
2023-04-12 13:00:00,73.88,74.0,73.78,73.98,49375.0,70.2513,70.3654,70.1562,70.3464,49375.0
2023-04-12 13:30:00,74.01,74.03,73.79,73.88,43165.0,70.3749,70.3939,70.1657,70.2513,43165.0
2023-04-12 14:00:00,73.9,74.18,73.8,73.83,68195.0,70.2703,70.5365,70.1752,70.2037,68195.0
2023-04-12 14:30:00,73.82,73.88,73.67,73.85,48162.0,70.1942,70.2513,70.0516,70.2227,48162.0
2023-04-12 15:00:00,73.86,73.89,73.61,73.69,61771.0,70.2322,70.2608,69.9945,70.0706,61771.0
2023-04-12 15:30:00,73.68,73.95,73.66,73.76,234651.0,70.0611,70.3178,70.0421,70.1372,234651.0
2023-04-13 09:30:00,74.05,74.36,73.89,73.96,128032.0,70.4129,70.7077,70.2608,70.3273,128032.0
2023-04-13 10:00:00,73.9,73.98,73.44,73.9,65836.0,70.2703,70.3464,69.8329,70.2703,65836.0
2023-04-13 10:30:00,73.91,73.99,73.7,73.76,36989.0,70.2798,70.3559,70.0801,70.1372,36989.0
2023-04-13 11:00:00,73.78,74.02,73.77,73.99,45699.0,70.1562,70.3844,70.1467,70.3559,45699.0
2023-04-13 11:30:00,73.98,74.07,73.87,73.99,49668.0,70.3464,70.4319,70.2418,70.3559,49668.0
2023-04-13 12:00:00,74.0,74.15,73.96,74.03,39158.0,70.3654,70.508,70.3273,70.3939,39158.0
2023-04-13 12:30:00,74.02,74.13,73.97,74.13,34272.0,70.3844,70.489,70.3368,70.489,34272.0
2023-04-13 13:00:00,74.12,74.19,74.07,74.11,52308.0,70.4795,70.546,70.4319,70.47,52308.0
2023-04-13 13:30:00,74.09,74.29,74.08,74.28,23943.0,70.451,70.6411,70.4414,70.6316,23943.0
2023-04-13 14:00:00,74.28,74.41,74.24,74.26,94503.0,70.6316,70.7552,70.5936,70.6126,94503.0
2023-04-13 14:30:00,74.28,74.36,74.2,74.36,49158.0,70.6316,70.7077,70.5555,70.7077,49158.0
2023-04-13 15:00:00,74.34,74.38,74.25,74.34,92021.0,70.6887,70.7267,70.6031,70.6887,92021.0
2023-04-13 15:30:00,74.35,74.36,73.98,74.08,293325.0,70.6982,70.7077,70.3464,70.4414,293325.0
2023-04-14 09:30:00,74.72,75.2,74.64,74.84,121866.0,71.05,71.5064,70.9739,71.1641,121866.0
2023-04-14 10:00:00,74.82,74.85,74.49,74.67,63766.0,71.1451,71.1736,70.8313,71.0025,63766.0
2023-04-14 10:30:00,74.67,74.82,74.5,74.67,66048.0,71.0025,71.1451,70.8408,71.0025,66048.0
2023-04-14 11:00:00,74.69,74.73,74.55,74.66,41264.0,71.0215,71.0595,70.8884,70.993,41264.0
2023-04-14 11:30:00,74.67,74.83,74.57,74.83,34615.0,71.0025,71.1546,70.9074,71.1546,34615.0
2023-04-14 12:00:00,74.83,74.85,74.63,74.68,28011.0,71.1546,71.1736,70.9644,71.012,28011.0
2023-04-14 12:30:00,74.67,74.73,74.51,74.52,27025.0,71.0025,71.0595,70.8503,70.8598,27025.0
2023-04-14 13:00:00,74.54,74.76,74.53,74.62,31019.0,70.8789,71.088,70.8693,70.9549,31019.0
2023-04-14 13:30:00,74.6,74.6,74.41,74.5,34049.0,70.9359,70.9359,70.7552,70.8408,34049.0
2023-04-14 14:00:00,74.51,74.67,74.51,74.62,55133.0,70.8503,71.0025,70.8503,70.9549,55133.0
2023-04-14 14:30:00,74.61,74.77,74.58,74.77,41598.0,70.9454,71.0976,70.9169,71.0976,41598.0
2023-04-14 15:00:00,74.76,74.8,74.58,74.72,51016.0,71.088,71.1261,70.9169,71.05,51016.0
2023-04-14 15:30:00,74.72,74.94,74.71,74.74,211726.0,71.05,71.2592,71.0405,71.069,211726.0
2023-04-17 09:30:00,74.25,75.18,74.08,75.1,49764.0,70.6031,71.4874,70.4414,71.4113,49764.0
2023-04-17 10:00:00,75.1,75.1,74.59,74.71,65251.0,71.4113,71.4113,70.9264,71.0405,65251.0
2023-04-17 10:30:00,74.71,74.78,74.47,74.76,61236.0,71.0405,71.1071,70.8123,71.088,61236.0
2023-04-17 11:00:00,74.77,74.79,74.45,74.72,48614.0,71.0976,71.1166,70.7933,71.05,48614.0
2023-04-17 11:30:00,74.76,74.86,74.62,74.8,28633.0,71.088,71.1831,70.9549,71.1261,28633.0
2023-04-17 12:00:00,74.83,75.14,74.81,75.07,33456.0,71.1546,71.4494,71.1356,71.3828,33456.0
2023-04-17 12:30:00,75.08,75.13,74.91,74.95,24347.0,71.3923,71.4399,71.2307,71.2687,24347.0
2023-04-17 13:00:00,74.94,75.02,74.81,74.97,14798.0,71.2592,71.3353,71.1356,71.2877,14798.0
2023-04-17 13:30:00,74.95,75.03,74.72,74.79,33111.0,71.2687,71.3448,71.05,71.1166,33111.0
2023-04-17 14:00:00,74.78,74.98,74.72,74.97,22360.0,71.1071,71.2972,71.05,71.2877,22360.0
2023-04-17 14:30:00,74.97,75.32,74.95,75.29,30682.0,71.2877,71.6205,71.2687,71.592,30682.0
2023-04-17 15:00:00,75.27,75.46,75.27,75.42,41559.0,71.573,71.7537,71.573,71.7156,41559.0
2023-04-17 15:30:00,75.42,75.76,75.31,75.76,379722.0,71.7156,72.0389,71.611,72.0389,379722.0
2023-04-18 09:30:00,76.01,76.26,75.69,75.76,112930.0,72.2766,72.5144,71.9724,72.0389,112930.0
2023-04-18 10:00:00,75.76,76.33,75.76,76.23,103307.0,72.0389,72.5809,72.0389,72.4858,103307.0
2023-04-18 10:30:00,76.23,76.28,75.86,75.94,102027.0,72.4858,72.5334,72.134,72.2101,102027.0
2023-04-18 11:00:00,75.95,76.38,75.95,76.38,68681.0,72.2196,72.6285,72.2196,72.6285,68681.0
2023-04-18 11:30:00,76.38,76.61,76.33,76.45,47434.0,72.6285,72.8472,72.5809,72.695,47434.0
2023-04-18 12:00:00,76.45,76.73,76.43,76.65,51550.0,72.695,72.9613,72.676,72.8852,51550.0
2023-04-18 12:30:00,76.63,76.81,76.58,76.76,31675.0,72.8662,73.0374,72.8187,72.9898,31675.0
2023-04-18 13:00:00,76.76,76.77,76.59,76.6,37351.0,72.9898,72.9993,72.8282,72.8377,37351.0
2023-04-18 13:30:00,76.6,76.83,76.59,76.74,40072.0,72.8377,73.0564,72.8282,72.9708,40072.0
2023-04-18 14:00:00,76.75,76.82,76.69,76.8,40658.0,72.9803,73.0469,72.9232,73.0278,40658.0
2023-04-18 14:30:00,76.8,76.81,76.6,76.65,56473.0,73.0278,73.0374,72.8377,72.8852,56473.0
2023-04-18 15:00:00,76.65,76.79,76.64,76.73,81055.0,72.8852,73.0183,72.8757,72.9613,81055.0
2023-04-18 15:30:00,76.73,76.98,76.72,76.91,364354.0,72.9613,73.199,72.9518,73.1324,364354.0
2023-04-19 09:30:00,76.86,77.16,76.57,76.69,132238.0,73.0849,73.3702,72.8091,72.9232,132238.0
2023-04-19 10:00:00,76.7,77.37,76.65,77.26,59822.0,72.9328,73.5699,72.8852,73.4653,59822.0
2023-04-19 10:30:00,77.3,77.42,77.19,77.35,94476.0,73.5033,73.6174,73.3987,73.5508,94476.0
2023-04-19 11:00:00,77.35,77.39,77.08,77.19,48646.0,73.5508,73.5889,73.2941,73.3987,48646.0
2023-04-19 11:30:00,77.14,77.17,76.85,77.0,52864.0,73.3511,73.3797,73.0754,73.218,52864.0
2023-04-19 12:00:00,77.04,77.07,76.84,76.88,35292.0,73.2561,73.2846,73.0659,73.1039,35292.0
2023-04-19 12:30:00,76.9,77.25,76.9,77.17,26862.0,73.1229,73.4557,73.1229,73.3797,26862.0
2023-04-19 13:00:00,77.17,77.32,77.17,77.28,28667.0,73.3797,73.5223,73.3797,73.4843,28667.0
2023-04-19 13:30:00,77.29,77.36,77.2,77.27,36563.0,73.4938,73.5603,73.4082,73.4748,36563.0
2023-04-19 14:00:00,77.29,77.4,77.25,77.4,33514.0,73.4938,73.5984,73.4557,73.5984,33514.0
2023-04-19 14:30:00,77.4,77.52,77.25,77.37,66142.0,73.5984,73.7125,73.4557,73.5699,66142.0
2023-04-19 15:00:00,77.37,77.52,77.34,77.45,104778.0,73.5699,73.7125,73.5413,73.6459,104778.0
2023-04-19 15:30:00,77.46,77.78,77.44,77.54,318455.0,73.6554,73.9597,73.6364,73.7315,318455.0
2023-04-20 09:30:00,76.65,77.78,76.65,77.09,86732.0,72.8852,73.9597,72.8852,73.3036,86732.0
2023-04-20 10:00:00,77.08,77.4,76.9,77.34,69521.0,73.2941,73.5984,73.1229,73.5413,69521.0
2023-04-20 10:30:00,77.37,77.64,77.36,77.53,48530.0,73.5699,73.8266,73.5603,73.722,48530.0
2023-04-20 11:00:00,77.57,77.6,76.92,76.94,67136.0,73.76,73.7886,73.142,73.161,67136.0
2023-04-20 11:30:00,76.91,76.93,76.67,76.75,54845.0,73.1324,73.1515,72.9042,72.9803,54845.0
2023-04-20 12:00:00,76.76,76.97,76.6,76.91,49662.0,72.9898,73.1895,72.8377,73.1324,49662.0
2023-04-20 12:30:00,76.97,77.19,76.93,77.13,30254.0,73.1895,73.3987,73.1515,73.3416,30254.0
2023-04-20 13:00:00,77.11,77.26,77.06,77.17,34718.0,73.3226,73.4653,73.2751,73.3797,34718.0
2023-04-20 13:30:00,77.17,77.4,77.11,77.32,47558.0,73.3797,73.5984,73.3226,73.5223,47558.0
2023-04-20 14:00:00,77.34,77.53,77.27,77.46,36140.0,73.5413,73.722,73.4748,73.6554,36140.0
2023-04-20 14:30:00,77.45,77.45,77.22,77.39,49555.0,73.6459,73.6459,73.4272,73.5889,49555.0
2023-04-20 15:00:00,77.38,77.44,77.03,77.14,64354.0,73.5794,73.6364,73.2465,73.3511,64354.0
2023-04-20 15:30:00,77.15,77.38,76.99,77.22,219036.0,73.3607,73.5794,73.2085,73.4272,219036.0
2023-04-21 09:30:00,76.93,77.35,75.96,76.84,99781.0,73.1515,73.5508,72.2291,73.0659,99781.0
2023-04-21 10:00:00,76.83,77.04,76.6,76.8,72753.0,73.0564,73.2561,72.8377,73.0278,72753.0
2023-04-21 10:30:00,76.81,76.98,76.5,76.69,88837.0,73.0374,73.199,72.7426,72.9232,88837.0
2023-04-21 11:00:00,76.69,77.19,76.67,77.16,59062.0,72.9232,73.3987,72.9042,73.3702,59062.0
2023-04-21 11:30:00,77.14,77.33,77.02,77.33,34480.0,73.3511,73.5318,73.237,73.5318,34480.0
2023-04-21 12:00:00,77.32,77.46,77.18,77.18,39745.0,73.5223,73.6554,73.3892,73.3892,39745.0
2023-04-21 12:30:00,77.19,77.26,77.1,77.2,34838.0,73.3987,73.4653,73.3131,73.4082,34838.0
2023-04-21 13:00:00,77.21,77.22,76.89,76.92,21650.0,73.4177,73.4272,73.1134,73.142,21650.0
2023-04-21 13:30:00,76.93,77.1,76.92,76.97,28447.0,73.1515,73.3131,73.142,73.1895,28447.0
2023-04-21 14:00:00,76.96,77.08,76.87,76.87,39268.0,73.18,73.2941,73.0944,73.0944,39268.0
2023-04-21 14:30:00,76.87,76.92,76.77,76.84,61052.0,73.0944,73.142,72.9993,73.0659,61052.0
2023-04-21 15:00:00,76.84,77.16,76.82,77.14,59023.0,73.0659,73.3702,73.0469,73.3511,59023.0
2023-04-21 15:30:00,77.14,77.21,76.93,77.06,306162.0,73.3511,73.4177,73.1515,73.2751,306162.0
2023-04-24 09:30:00,76.24,77.5,76.24,77.07,104794.0,72.4954,73.6935,72.4954,73.2846,104794.0
2023-04-24 10:00:00,77.09,77.45,77.0,77.32,65447.0,73.3036,73.6459,73.218,73.5223,65447.0
2023-04-24 10:30:00,77.36,77.47,76.85,76.89,46334.0,73.5603,73.6649,73.0754,73.1134,46334.0
2023-04-24 11:00:00,76.91,76.98,76.52,76.61,39101.0,73.1324,73.199,72.7616,72.8472,39101.0
2023-04-24 11:30:00,76.61,76.71,76.53,76.62,36011.0,72.8472,72.9423,72.7711,72.8567,36011.0
2023-04-24 12:00:00,76.63,76.76,76.52,76.64,37047.0,72.8662,72.9898,72.7616,72.8757,37047.0
2023-04-24 12:30:00,76.63,76.85,76.62,76.85,27770.0,72.8662,73.0754,72.8567,73.0754,27770.0
2023-04-24 13:00:00,76.86,76.86,76.73,76.81,25998.0,73.0849,73.0849,72.9613,73.0374,25998.0
2023-04-24 13:30:00,76.81,76.98,76.8,76.92,32941.0,73.0374,73.199,73.0278,73.142,32941.0
2023-04-24 14:00:00,76.93,76.95,76.72,76.91,39156.0,73.1515,73.1705,72.9518,73.1324,39156.0
2023-04-24 14:30:00,76.9,77.11,76.9,76.99,69183.0,73.1229,73.3226,73.1229,73.2085,69183.0
2023-04-24 15:00:00,77.0,77.13,77.0,77.12,59825.0,73.218,73.3416,73.218,73.3321,59825.0
2023-04-24 15:30:00,77.13,77.17,76.97,77.06,198433.0,73.3416,73.3797,73.1895,73.2751,198433.0
2023-04-25 09:30:00,76.27,76.75,75.7,76.12,102606.0,72.5239,72.9803,71.9819,72.3812,102606.0
2023-04-25 10:00:00,76.1,76.33,75.41,75.68,81263.0,72.3622,72.5809,71.7061,71.9629,81263.0
2023-04-25 10:30:00,75.62,75.62,75.17,75.39,97806.0,71.9058,71.9058,71.4779,71.6871,97806.0
2023-04-25 11:00:00,75.44,75.7,75.37,75.52,62852.0,71.7346,71.9819,71.6681,71.8107,62852.0
2023-04-25 11:30:00,75.52,75.72,75.43,75.51,41693.0,71.8107,72.0009,71.7251,71.8012,41693.0
2023-04-25 12:00:00,75.56,75.59,75.36,75.36,55099.0,71.8488,71.8773,71.6586,71.6586,55099.0
2023-04-25 12:30:00,75.36,75.53,75.33,75.35,43167.0,71.6586,71.8202,71.63,71.6491,43167.0
2023-04-25 13:00:00,75.33,75.33,74.71,74.87,48195.0,71.63,71.63,71.0405,71.1926,48195.0
2023-04-25 13:30:00,74.87,75.04,74.82,74.91,48302.0,71.1926,71.3543,71.1451,71.2307,48302.0
2023-04-25 14:00:00,74.93,75.12,74.88,75.08,51343.0,71.2497,71.4304,71.2022,71.3923,51343.0
2023-04-25 14:30:00,75.09,75.11,74.82,74.96,50997.0,71.4018,71.4209,71.1451,71.2782,50997.0
2023-04-25 15:00:00,74.95,75.14,74.94,75.06,62550.0,71.2687,71.4494,71.2592,71.3733,62550.0
2023-04-25 15:30:00,75.07,75.26,74.93,75.17,290601.0,71.3828,71.5635,71.2497,71.4779,290601.0
2023-04-26 09:30:00,74.63,75.92,74.63,75.26,67327.0,70.9644,72.1911,70.9644,71.5635,67327.0
2023-04-26 10:00:00,75.25,75.44,74.77,74.8,83182.0,71.554,71.7346,71.0976,71.1261,83182.0
2023-04-26 10:30:00,74.82,75.25,74.82,75.12,58948.0,71.1451,71.554,71.1451,71.4304,58948.0
2023-04-26 11:00:00,75.17,75.57,75.11,75.51,97070.0,71.4779,71.8583,71.4209,71.8012,97070.0
2023-04-26 11:30:00,75.55,75.78,75.41,75.74,61374.0,71.8392,72.0579,71.7061,72.0199,61374.0
2023-04-26 12:00:00,75.76,75.88,75.61,75.69,43131.0,72.0389,72.153,71.8963,71.9724,43131.0
2023-04-26 12:30:00,75.65,75.94,75.59,75.79,38220.0,71.9343,72.2101,71.8773,72.0675,38220.0
2023-04-26 13:00:00,75.82,75.93,75.52,75.57,35859.0,72.096,72.2006,71.8107,71.8583,35859.0
2023-04-26 13:30:00,75.59,75.7,75.22,75.24,40075.0,71.8773,71.9819,71.5255,71.5445,40075.0
2023-04-26 14:00:00,75.22,75.27,74.99,75.18,31790.0,71.5255,71.573,71.3067,71.4874,31790.0
2023-04-26 14:30:00,75.19,75.27,74.71,74.8,45621.0,71.4969,71.573,71.0405,71.1261,45621.0
2023-04-26 15:00:00,74.84,75.04,74.72,74.85,46881.0,71.1641,71.3543,71.05,71.1736,46881.0
2023-04-26 15:30:00,74.86,75.25,74.66,75.02,332324.0,71.1831,71.554,70.993,71.3353,332324.0
2023-04-27 09:30:00,75.03,75.99,75.03,75.76,96960.0,71.3448,72.2576,71.3448,72.0389,96960.0
2023-04-27 10:00:00,75.83,75.99,75.49,75.53,74474.0,72.1055,72.2576,71.7822,71.8202,74474.0
2023-04-27 10:30:00,75.54,75.66,75.01,75.05,86410.0,71.8297,71.9438,71.3258,71.3638,86410.0
2023-04-27 11:00:00,75.05,75.06,74.42,74.96,103217.0,71.3638,71.3733,70.7647,71.2782,103217.0
2023-04-27 11:30:00,74.95,75.23,74.83,75.23,80212.0,71.2687,71.535,71.1546,71.535,80212.0
2023-04-27 12:00:00,75.24,75.31,75.1,75.28,54811.0,71.5445,71.611,71.4113,71.5825,54811.0
2023-04-27 12:30:00,75.28,75.44,75.15,75.4,43792.0,71.5825,71.7346,71.4589,71.6966,43792.0
2023-04-27 13:00:00,75.4,75.51,75.31,75.51,50481.0,71.6966,71.8012,71.611,71.8012,50481.0
2023-04-27 13:30:00,75.52,75.76,75.46,75.61,51550.0,71.8107,72.0389,71.7537,71.8963,51550.0
2023-04-27 14:00:00,75.61,75.91,75.59,75.91,48631.0,71.8963,72.1816,71.8773,72.1816,48631.0
2023-04-27 14:30:00,75.91,75.96,75.74,75.91,94201.0,72.1816,72.2291,72.0199,72.1816,94201.0
2023-04-27 15:00:00,75.94,76.04,75.83,75.94,75084.0,72.2101,72.3052,72.1055,72.2101,75084.0
2023-04-27 15:30:00,75.91,75.98,75.81,75.84,248599.0,72.1816,72.2481,72.0865,72.115,248599.0
2023-04-28 09:30:00,75.68,76.53,75.68,76.32,41075.0,71.9629,72.7711,71.9629,72.5714,41075.0
2023-04-28 10:00:00,76.35,76.85,76.35,76.61,55489.0,72.5999,73.0754,72.5999,72.8472,55489.0
2023-04-28 10:30:00,76.65,76.73,76.24,76.41,64891.0,72.8852,72.9613,72.4954,72.657,64891.0
2023-04-28 11:00:00,76.46,76.87,76.16,76.71,41999.0,72.7045,73.0944,72.4193,72.9423,41999.0
2023-04-28 11:30:00,76.73,76.78,76.61,76.7,44804.0,72.9613,73.0088,72.8472,72.9328,44804.0
2023-04-28 12:00:00,76.69,76.74,76.51,76.6,62637.0,72.9232,72.9708,72.7521,72.8377,62637.0
2023-04-28 12:30:00,76.61,76.69,76.55,76.63,83746.0,72.8472,72.9232,72.7901,72.8662,83746.0
2023-04-28 13:00:00,76.63,76.71,76.53,76.68,64303.0,72.8662,72.9423,72.7711,72.9137,64303.0
2023-04-28 13:30:00,76.68,76.74,76.28,76.31,161957.0,72.9137,72.9708,72.5334,72.5619,161957.0
2023-04-28 14:00:00,76.32,76.55,76.23,76.26,68638.0,72.5714,72.7901,72.4858,72.5144,68638.0
2023-04-28 14:30:00,76.28,76.46,76.04,76.41,84374.0,72.5334,72.7045,72.3052,72.657,84374.0
2023-04-28 15:00:00,76.41,76.53,76.34,76.45,128028.0,72.657,72.7711,72.5904,72.695,128028.0
2023-04-28 15:30:00,76.45,76.6,76.39,76.48,346299.0,72.695,72.8377,72.638,72.7236,346299.0
2023-05-01 09:30:00,76.38,76.85,76.1,76.58,68008.0,72.6285,73.0754,72.3622,72.8187,68008.0
2023-05-01 10:00:00,76.55,77.28,76.44,76.97,102080.0,72.7901,73.4843,72.6855,73.1895,102080.0
2023-05-01 10:30:00,76.99,77.2,76.83,77.06,82043.0,73.2085,73.4082,73.0564,73.2751,82043.0
2023-05-01 11:00:00,77.05,77.1,76.54,76.63,56592.0,73.2656,73.3131,72.7806,72.8662,56592.0
2023-05-01 11:30:00,76.62,76.74,76.48,76.66,44420.0,72.8567,72.9708,72.7236,72.8947,44420.0
2023-05-01 12:00:00,76.66,76.94,76.64,76.8,52406.0,72.8947,73.161,72.8757,73.0278,52406.0
2023-05-01 12:30:00,76.79,76.9,76.36,76.37,59023.0,73.0183,73.1229,72.6095,72.619,59023.0
2023-05-01 13:00:00,76.36,76.56,76.36,76.41,78050.0,72.6095,72.7996,72.6095,72.657,78050.0
2023-05-01 13:30:00,76.39,76.92,76.35,76.88,64199.0,72.638,73.142,72.5999,73.1039,64199.0
2023-05-01 14:00:00,76.9,77.0,76.42,76.42,83277.0,73.1229,73.218,72.6665,72.6665,83277.0
2023-05-01 14:30:00,76.43,76.5,76.24,76.4,63112.0,72.676,72.7426,72.4954,72.6475,63112.0
2023-05-01 15:00:00,76.42,76.46,76.22,76.3,80645.0,72.6665,72.7045,72.4763,72.5524,80645.0
2023-05-01 15:30:00,76.31,76.72,76.22,76.72,363867.0,72.5619,72.9518,72.4763,72.9518,363867.0
2023-05-02 09:30:00,76.32,76.45,75.21,75.29,82731.0,72.5714,72.695,71.5159,71.592,82731.0
2023-05-02 10:00:00,75.36,75.62,74.58,74.71,98364.0,71.6586,71.9058,70.9169,71.0405,98364.0
2023-05-02 10:30:00,74.71,74.77,74.05,74.05,97233.0,71.0405,71.0976,70.4129,70.4129,97233.0
2023-05-02 11:00:00,74.11,74.42,73.87,74.2,89466.0,70.47,70.7647,70.2418,70.5555,89466.0
2023-05-02 11:30:00,74.19,74.69,74.01,74.3,65245.0,70.546,71.0215,70.3749,70.6506,65245.0
2023-05-02 12:00:00,74.34,74.45,74.15,74.45,70664.0,70.6887,70.7933,70.508,70.7933,70664.0
2023-05-02 12:30:00,74.48,74.77,74.44,74.67,49240.0,70.8218,71.0976,70.7838,71.0025,49240.0
2023-05-02 13:00:00,74.66,74.75,74.38,74.38,79577.0,70.993,71.0785,70.7267,70.7267,79577.0
2023-05-02 13:30:00,74.41,74.66,74.24,74.49,124347.0,70.7552,70.993,70.5936,70.8313,124347.0
2023-05-02 14:00:00,74.5,74.56,74.18,74.29,121216.0,70.8408,70.8979,70.5365,70.6411,121216.0
2023-05-02 14:30:00,74.32,74.84,74.29,74.77,103966.0,70.6697,71.1641,70.6411,71.0976,103966.0
2023-05-02 15:00:00,74.76,74.89,74.6,74.84,117129.0,71.088,71.2117,70.9359,71.1641,117129.0
2023-05-02 15:30:00,74.83,75.04,74.7,74.81,322211.0,71.1546,71.3543,71.031,71.1356,322211.0
2023-05-03 09:30:00,68.0,73.25,68.0,71.92,446649.0,64.6601,69.6522,64.6601,68.3875,446649.0
2023-05-03 10:00:00,71.87,72.53,71.67,72.51,189724.0,68.34,68.9676,68.1498,68.9486,189724.0
2023-05-03 10:30:00,72.51,72.67,71.71,72.33,161373.0,68.9486,69.1007,68.1879,68.7774,161373.0
2023-05-03 11:00:00,72.34,72.54,71.1,71.39,133744.0,68.7869,68.9771,67.6078,67.8836,133744.0
2023-05-03 11:30:00,71.39,71.6,71.02,71.41,116040.0,67.8836,68.0833,67.5317,67.9026,116040.0
2023-05-03 12:00:00,71.39,71.98,71.39,71.95,94728.0,67.8836,68.4446,67.8836,68.4161,94728.0
2023-05-03 12:30:00,71.95,72.16,71.86,72.03,109595.0,68.4161,68.6157,68.3305,68.4921,109595.0
2023-05-03 13:00:00,72.07,72.27,71.57,71.68,92456.0,68.5302,68.7203,68.0547,68.1593,92456.0
2023-05-03 13:30:00,71.69,71.71,70.84,71.57,114669.0,68.1688,68.1879,67.3606,68.0547,114669.0
2023-05-03 14:00:00,71.66,71.76,71.05,71.4,129735.0,68.1403,68.2354,67.5603,67.8931,129735.0
2023-05-03 14:30:00,71.42,71.66,70.88,71.09,156410.0,67.9121,68.1403,67.3986,67.5983,156410.0
2023-05-03 15:00:00,71.15,71.15,69.28,69.71,195250.0,67.6554,67.6554,65.8772,66.2861,195250.0
2023-05-03 15:30:00,69.69,69.74,68.85,69.17,620328.0,66.2671,66.3146,65.4683,65.7726,620328.0
2023-05-04 09:30:00,68.53,69.15,67.35,68.96,162819.0,65.164,65.7536,64.042,65.5729,162819.0
2023-05-04 10:00:00,68.9,69.1,67.94,68.1,153703.0,65.5159,65.706,64.603,64.7552,153703.0
2023-05-04 10:30:00,68.09,68.15,67.41,67.45,256542.0,64.7457,64.8027,64.0991,64.1371,256542.0
2023-05-04 11:00:00,67.42,67.53,67.02,67.03,170977.0,64.1086,64.2132,63.7282,63.7377,170977.0
2023-05-04 11:30:00,67.05,67.08,66.54,66.59,103768.0,63.7567,63.7853,63.2718,63.3193,103768.0
2023-05-04 12:00:00,66.6,67.02,66.24,66.98,100026.0,63.3288,63.7282,62.9865,63.6902,100026.0
2023-05-04 12:30:00,66.98,67.0,66.52,66.62,80344.0,63.6902,63.7092,63.2528,63.3479,80344.0
2023-05-04 13:00:00,66.62,67.39,66.26,67.31,110413.0,63.3479,64.08,63.0055,64.004,110413.0
2023-05-04 13:30:00,67.34,67.45,67.13,67.23,95364.0,64.0325,64.1371,63.8328,63.9279,95364.0
2023-05-04 14:00:00,67.24,67.6,67.03,67.46,131592.0,63.9374,64.2797,63.7377,64.1466,131592.0
2023-05-04 14:30:00,67.43,68.03,67.42,67.92,226526.0,64.1181,64.6886,64.1086,64.584,226526.0
2023-05-04 15:00:00,67.92,68.14,67.63,68.01,149709.0,64.584,64.7932,64.3082,64.6696,149709.0
2023-05-04 15:30:00,68.0,68.09,67.57,67.58,468833.0,64.6601,64.7457,64.2512,64.2607,468833.0
2023-05-05 09:30:00,68.77,70.12,68.76,69.54,91492.0,65.3923,66.6759,65.3827,66.1244,91492.0
2023-05-05 10:00:00,69.59,69.76,69.11,69.16,75728.0,66.172,66.3336,65.7156,65.7631,75728.0
2023-05-05 10:30:00,69.16,70.06,69.01,69.93,90785.0,65.7631,66.6189,65.6205,66.4953,90785.0
2023-05-05 11:00:00,69.95,70.06,69.56,69.74,83833.0,66.5143,66.6189,66.1435,66.3146,83833.0
2023-05-05 11:30:00,69.72,69.85,69.49,69.64,47892.0,66.2956,66.4192,66.0769,66.2195,47892.0
2023-05-05 12:00:00,69.65,69.94,69.51,69.83,59668.0,66.229,66.5048,66.0959,66.4002,59668.0
2023-05-05 12:30:00,69.83,70.14,69.76,70.09,106889.0,66.4002,66.695,66.3336,66.6474,106889.0
2023-05-05 13:00:00,70.09,70.49,70.09,70.45,53560.0,66.6474,67.0278,66.6474,66.9897,53560.0
2023-05-05 13:30:00,70.48,70.72,70.44,70.46,65435.0,67.0183,67.2465,66.9802,66.9992,65435.0
2023-05-05 14:00:00,70.5,70.55,70.23,70.37,56730.0,67.0373,67.0848,66.7805,66.9137,56730.0
2023-05-05 14:30:00,70.4,70.63,70.38,70.49,55981.0,66.9422,67.1609,66.9232,67.0278,55981.0
2023-05-05 15:00:00,70.48,70.7,70.41,70.57,59840.0,67.0183,67.2275,66.9517,67.1038,59840.0
2023-05-05 15:30:00,70.59,70.6,70.25,70.45,208349.0,67.1229,67.1324,66.7996,66.9897,208349.0
2023-05-08 09:30:00,71.12,71.38,70.36,70.66,37090.0,67.6268,67.8741,66.9042,67.1894,37090.0
2023-05-08 10:00:00,70.68,70.78,70.33,70.45,34331.0,67.2084,67.3035,66.8756,66.9897,34331.0
2023-05-08 10:30:00,70.56,70.85,70.56,70.85,30847.0,67.0943,67.3701,67.0943,67.3701,30847.0
2023-05-08 11:00:00,70.85,70.89,70.5,70.5,23504.0,67.3701,67.4081,67.0373,67.0373,23504.0
2023-05-08 11:30:00,70.49,70.52,70.25,70.46,34495.0,67.0278,67.0563,66.7996,66.9992,34495.0
2023-05-08 12:00:00,70.49,70.69,70.42,70.69,24817.0,67.0278,67.2179,66.9612,67.2179,24817.0
2023-05-08 12:30:00,70.7,70.71,70.43,70.52,21336.0,67.2275,67.237,66.9707,67.0563,21336.0
2023-05-08 13:00:00,70.54,70.57,70.38,70.48,20733.0,67.0753,67.1038,66.9232,67.0183,20733.0
2023-05-08 13:30:00,70.54,70.69,70.52,70.58,33917.0,67.0753,67.2179,67.0563,67.1134,33917.0
2023-05-08 14:00:00,70.59,70.7,70.33,70.67,45628.0,67.1229,67.2275,66.8756,67.1989,45628.0
2023-05-08 14:30:00,70.67,70.79,70.65,70.66,27492.0,67.1989,67.313,67.1799,67.1894,27492.0
2023-05-08 15:00:00,70.67,70.7,70.53,70.58,31880.0,67.1989,67.2275,67.0658,67.1134,31880.0
2023-05-08 15:30:00,70.59,70.73,70.57,70.6,114110.0,67.1229,67.256,67.1038,67.1324,114110.0
2023-05-09 09:30:00,70.23,70.53,69.57,70.49,37695.0,66.7805,67.0658,66.153,67.0278,37695.0
2023-05-09 10:00:00,70.52,70.73,70.39,70.51,24849.0,67.0563,67.256,66.9327,67.0468,24849.0
2023-05-09 10:30:00,70.51,70.63,70.39,70.5,17411.0,67.0468,67.1609,66.9327,67.0373,17411.0
2023-05-09 11:00:00,70.55,70.56,70.4,70.44,13961.0,67.0848,67.0943,66.9422,66.9802,13961.0
2023-05-09 11:30:00,70.4,70.52,70.35,70.36,16909.0,66.9422,67.0563,66.8946,66.9042,16909.0
2023-05-09 12:00:00,70.38,70.52,70.36,70.51,21721.0,66.9232,67.0563,66.9042,67.0468,21721.0
2023-05-09 12:30:00,70.52,70.58,70.45,70.56,12686.0,67.0563,67.1134,66.9897,67.0943,12686.0
2023-05-09 13:00:00,70.56,70.69,70.44,70.67,29333.0,67.0943,67.2179,66.9802,67.1989,29333.0
2023-05-09 13:30:00,70.67,71.05,70.51,71.02,25235.0,67.1989,67.5603,67.0468,67.5317,25235.0
2023-05-09 14:00:00,71.03,71.04,70.83,70.87,29619.0,67.5412,67.5508,67.3511,67.3891,29619.0
2023-05-09 14:30:00,70.87,70.97,70.78,70.92,30083.0,67.3891,67.4842,67.3035,67.4367,30083.0
2023-05-09 15:00:00,70.93,71.11,70.86,70.97,46375.0,67.4462,67.6173,67.3796,67.4842,46375.0
2023-05-09 15:30:00,70.96,71.11,70.53,70.57,225270.0,67.4747,67.6173,67.0658,67.1038,225270.0
2023-05-10 09:30:00,70.96,70.98,69.89,70.2,51669.0,67.4747,67.4937,66.4572,66.752,51669.0
2023-05-10 10:00:00,70.34,70.41,69.66,69.99,60169.0,66.8851,66.9517,66.2385,66.5523,60169.0
2023-05-10 10:30:00,69.97,70.08,69.6,69.87,37674.0,66.5333,66.6379,66.1815,66.4382,37674.0
2023-05-10 11:00:00,69.89,70.44,69.87,70.4,23799.0,66.4572,66.9802,66.4382,66.9422,23799.0
2023-05-10 11:30:00,70.39,70.39,70.16,70.2,15122.0,66.9327,66.9327,66.714,66.752,15122.0
2023-05-10 12:00:00,70.21,70.37,70.09,70.14,18102.0,66.7615,66.9137,66.6474,66.695,18102.0
2023-05-10 12:30:00,70.15,70.17,69.91,69.95,12178.0,66.7045,66.7235,66.4763,66.5143,12178.0
2023-05-10 13:00:00,69.93,69.94,69.58,69.58,26471.0,66.4953,66.5048,66.1625,66.1625,26471.0
2023-05-10 13:30:00,69.66,69.69,69.18,69.5,29825.0,66.2385,66.2671,65.7821,66.0864,29825.0
2023-05-10 14:00:00,69.5,69.6,69.4,69.59,27699.0,66.0864,66.1815,65.9913,66.172,27699.0
2023-05-10 14:30:00,69.63,69.78,69.55,69.6,19346.0,66.21,66.3526,66.1339,66.1815,19346.0
2023-05-10 15:00:00,69.6,69.97,69.59,69.88,29649.0,66.1815,66.5333,66.172,66.4477,29649.0
2023-05-10 15:30:00,69.85,70.08,69.75,69.95,128897.0,66.4192,66.6379,66.3241,66.5143,128897.0
2023-05-11 09:30:00,69.58,69.99,69.23,69.81,30340.0,66.1625,66.5523,65.8297,66.3812,30340.0
2023-05-11 10:00:00,69.84,69.93,69.24,69.6,35860.0,66.4097,66.4953,65.8392,66.1815,35860.0
2023-05-11 10:30:00,69.63,69.68,69.41,69.53,40597.0,66.21,66.2576,66.0008,66.1149,40597.0
2023-05-11 11:00:00,69.53,69.62,69.37,69.48,31100.0,66.1149,66.2005,65.9628,66.0674,31100.0
2023-05-11 11:30:00,69.53,69.74,69.53,69.63,18625.0,66.1149,66.3146,66.1149,66.21,18625.0
2023-05-11 12:00:00,69.63,69.68,69.39,69.5,43723.0,66.21,66.2576,65.9818,66.0864,43723.0
2023-05-11 12:30:00,69.49,69.52,69.24,69.32,15790.0,66.0769,66.1054,65.8392,65.9152,15790.0
2023-05-11 13:00:00,69.32,69.43,69.24,69.31,30840.0,65.9152,66.0198,65.8392,65.9057,30840.0
2023-05-11 13:30:00,69.31,69.58,69.3,69.49,27736.0,65.9057,66.1625,65.8962,66.0769,27736.0
2023-05-11 14:00:00,69.48,69.51,69.33,69.49,24430.0,66.0674,66.0959,65.9247,66.0769,24430.0
2023-05-11 14:30:00,69.5,69.75,69.47,69.75,23430.0,66.0864,66.3241,66.0579,66.3241,23430.0
2023-05-11 15:00:00,69.73,69.75,69.52,69.62,29298.0,66.3051,66.3241,66.1054,66.2005,29298.0
2023-05-11 15:30:00,69.62,69.85,69.55,69.82,99912.0,66.2005,66.4192,66.1339,66.3907,99912.0
2023-05-12 09:30:00,70.29,70.29,69.66,69.81,26582.0,66.8376,66.8376,66.2385,66.3812,26582.0
2023-05-12 10:00:00,69.86,69.99,69.77,69.94,34647.0,66.4287,66.5523,66.3431,66.5048,34647.0
2023-05-12 10:30:00,69.92,69.94,69.34,69.48,21977.0,66.4858,66.5048,65.9343,66.0674,21977.0
2023-05-12 11:00:00,69.52,69.52,69.29,69.5,32590.0,66.1054,66.1054,65.8867,66.0864,32590.0
2023-05-12 11:30:00,69.48,69.5,69.31,69.42,33767.0,66.0674,66.0864,65.9057,66.0103,33767.0
2023-05-12 12:00:00,69.43,69.46,68.97,68.99,27405.0,66.0198,66.0484,65.5824,65.6014,27405.0
2023-05-12 12:30:00,68.98,69.06,68.71,68.71,23418.0,65.5919,65.668,65.3352,65.3352,23418.0
2023-05-12 13:00:00,68.71,68.93,68.67,68.88,37848.0,65.3352,65.5444,65.2972,65.4969,37848.0
2023-05-12 13:30:00,68.85,68.94,68.5,68.56,29200.0,65.4683,65.5539,65.1355,65.1926,29200.0
2023-05-12 14:00:00,68.56,68.71,68.51,68.63,42765.0,65.1926,65.3352,65.145,65.2591,42765.0
2023-05-12 14:30:00,68.64,68.72,68.46,68.63,38648.0,65.2686,65.3447,65.0975,65.2591,38648.0
2023-05-12 15:00:00,68.63,68.71,68.57,68.65,41481.0,65.2591,65.3352,65.2021,65.2781,41481.0
2023-05-12 15:30:00,68.65,68.77,68.48,68.6,145750.0,65.2781,65.3923,65.1165,65.2306,145750.0
2023-05-15 09:30:00,68.74,68.92,68.55,68.78,33041.0,65.3637,65.5349,65.1831,65.4018,33041.0
2023-05-15 10:00:00,68.82,69.53,68.8,69.48,65204.0,65.4398,66.1149,65.4208,66.0674,65204.0
2023-05-15 10:30:00,69.47,69.81,69.33,69.67,116070.0,66.0579,66.3812,65.9247,66.248,116070.0
2023-05-15 11:00:00,69.68,69.74,69.49,69.68,43935.0,66.2576,66.3146,66.0769,66.2576,43935.0
2023-05-15 11:30:00,69.64,69.81,69.58,69.61,64564.0,66.2195,66.3812,66.1625,66.191,64564.0
2023-05-15 12:00:00,69.6,69.64,69.33,69.46,43017.0,66.1815,66.2195,65.9247,66.0484,43017.0
2023-05-15 12:30:00,69.47,69.94,69.46,69.91,58589.0,66.0579,66.5048,66.0484,66.4763,58589.0
2023-05-15 13:00:00,69.91,70.13,69.86,69.98,27361.0,66.4763,66.6855,66.4287,66.5428,27361.0
2023-05-15 13:30:00,69.95,70.09,69.73,69.81,35971.0,66.5143,66.6474,66.3051,66.3812,35971.0
2023-05-15 14:00:00,69.83,69.92,69.78,69.81,26478.0,66.4002,66.4858,66.3526,66.3812,26478.0
2023-05-15 14:30:00,69.83,69.99,69.75,69.88,25883.0,66.4002,66.5523,66.3241,66.4477,25883.0
2023-05-15 15:00:00,69.89,70.02,69.87,70.01,35308.0,66.4572,66.5809,66.4382,66.5713,35308.0
2023-05-15 15:30:00,70.01,70.09,69.8,69.89,134004.0,66.5713,66.6474,66.3717,66.4572,134004.0
2023-05-16 09:30:00,69.51,69.83,69.02,69.18,29400.0,66.0959,66.4002,65.63,65.7821,29400.0
2023-05-16 10:00:00,69.25,69.41,69.01,69.09,21818.0,65.8487,66.0008,65.6205,65.6965,21818.0
2023-05-16 10:30:00,69.09,69.26,69.04,69.24,28763.0,65.6965,65.8582,65.649,65.8392,28763.0
2023-05-16 11:00:00,69.28,69.29,69.02,69.24,18865.0,65.8772,65.8867,65.63,65.8392,18865.0
2023-05-16 11:30:00,69.22,69.24,69.07,69.13,52189.0,65.8202,65.8392,65.6775,65.7346,52189.0
2023-05-16 12:00:00,69.15,69.2,69.07,69.14,52112.0,65.7536,65.8011,65.6775,65.7441,52112.0
2023-05-16 12:30:00,69.16,69.39,69.12,69.28,24260.0,65.7631,65.9818,65.7251,65.8772,24260.0
2023-05-16 13:00:00,69.32,69.39,69.26,69.3,11232.0,65.9152,65.9818,65.8582,65.8962,11232.0
2023-05-16 13:30:00,69.29,69.38,69.28,69.37,12626.0,65.8867,65.9723,65.8772,65.9628,12626.0
2023-05-16 14:00:00,69.35,69.35,69.13,69.14,10402.0,65.9438,65.9438,65.7346,65.7441,10402.0
2023-05-16 14:30:00,69.13,69.34,69.09,69.28,20519.0,65.7346,65.9343,65.6965,65.8772,20519.0
2023-05-16 15:00:00,69.28,69.47,69.26,69.47,25559.0,65.8772,66.0579,65.8582,66.0579,25559.0
2023-05-16 15:30:00,69.48,69.49,69.04,69.04,88247.0,66.0674,66.0769,65.649,65.649,88247.0
2023-05-17 09:30:00,69.72,69.89,69.56,69.7,24347.0,66.2956,66.4572,66.1435,66.2766,24347.0
2023-05-17 10:00:00,69.68,69.82,69.55,69.76,16838.0,66.2576,66.3907,66.1339,66.3336,16838.0
2023-05-17 10:30:00,69.75,69.78,69.53,69.59,20874.0,66.3241,66.3526,66.1149,66.172,20874.0
2023-05-17 11:00:00,69.61,69.9,69.61,69.88,31432.0,66.191,66.4668,66.191,66.4477,31432.0
2023-05-17 11:30:00,69.86,70.31,69.83,70.25,54375.0,66.4287,66.8566,66.4002,66.7996,54375.0
2023-05-17 12:00:00,70.28,70.3,70.14,70.29,18155.0,66.8281,66.8471,66.695,66.8376,18155.0
2023-05-17 12:30:00,70.32,70.68,70.24,70.65,31565.0,66.8661,67.2084,66.7901,67.1799,31565.0
2023-05-17 13:00:00,70.68,70.87,70.66,70.73,35765.0,67.2084,67.3891,67.1894,67.256,35765.0
2023-05-17 13:30:00,70.73,70.79,70.55,70.7,56587.0,67.256,67.313,67.0848,67.2275,56587.0
2023-05-17 14:00:00,70.68,70.78,70.65,70.68,40802.0,67.2084,67.3035,67.1799,67.2084,40802.0
2023-05-17 14:30:00,70.67,70.83,70.62,70.66,56714.0,67.1989,67.3511,67.1514,67.1894,56714.0
2023-05-17 15:00:00,70.66,70.75,70.46,70.51,65887.0,67.1894,67.275,66.9992,67.0468,65887.0
2023-05-17 15:30:00,70.51,70.55,70.28,70.48,166842.0,67.0468,67.0848,66.8281,67.0183,166842.0
2023-05-18 09:30:00,70.11,70.11,69.71,69.82,39785.0,66.6664,66.6664,66.2861,66.3907,39785.0
2023-05-18 10:00:00,69.8,70.46,69.79,70.45,23267.0,66.3717,66.9992,66.3622,66.9897,23267.0
2023-05-18 10:30:00,70.45,70.57,70.37,70.41,26788.0,66.9897,67.1038,66.9137,66.9517,26788.0
2023-05-18 11:00:00,70.43,70.51,70.29,70.42,26528.0,66.9707,67.0468,66.8376,66.9612,26528.0
2023-05-18 11:30:00,70.44,70.48,70.26,70.31,29104.0,66.9802,67.0183,66.8091,66.8566,29104.0
2023-05-18 12:00:00,70.3,70.32,70.1,70.25,26389.0,66.8471,66.8661,66.6569,66.7996,26389.0
2023-05-18 12:30:00,70.28,70.39,70.24,70.32,21113.0,66.8281,66.9327,66.7901,66.8661,21113.0
2023-05-18 13:00:00,70.34,70.42,70.2,70.2,32356.0,66.8851,66.9612,66.752,66.752,32356.0
2023-05-18 13:30:00,70.15,70.48,70.14,70.35,37845.0,66.7045,67.0183,66.695,66.8946,37845.0
2023-05-18 14:00:00,70.37,70.8,70.36,70.73,26914.0,66.9137,67.3225,66.9042,67.256,26914.0
2023-05-18 14:30:00,70.78,70.9,70.75,70.88,31680.0,67.3035,67.4176,67.275,67.3986,31680.0
2023-05-18 15:00:00,70.89,70.94,70.77,70.81,42714.0,67.4081,67.4557,67.294,67.3321,42714.0
2023-05-18 15:30:00,70.82,71.2,70.8,71.07,181499.0,67.3416,67.7029,67.3225,67.5793,181499.0
2023-05-19 09:30:00,71.32,71.54,71.04,71.21,27986.0,67.817,68.0262,67.5508,67.7124,27986.0
2023-05-19 10:00:00,71.21,71.26,70.94,71.18,36300.0,67.7124,67.76,67.4557,67.6839,36300.0
2023-05-19 10:30:00,71.19,71.2,70.83,71.03,29994.0,67.6934,67.7029,67.3511,67.5412,29994.0
2023-05-19 11:00:00,71.03,71.09,70.26,70.3,49074.0,67.5412,67.5983,66.8091,66.8471,49074.0
2023-05-19 11:30:00,70.25,70.46,70.03,70.33,37129.0,66.7996,66.9992,66.5904,66.8756,37129.0
2023-05-19 12:00:00,70.32,70.4,70.23,70.28,22707.0,66.8661,66.9422,66.7805,66.8281,22707.0
2023-05-19 12:30:00,70.26,70.41,70.09,70.37,19919.0,66.8091,66.9517,66.6474,66.9137,19919.0
2023-05-19 13:00:00,70.44,70.52,70.38,70.52,29229.0,66.9802,67.0563,66.9232,67.0563,29229.0
2023-05-19 13:30:00,70.52,70.58,70.36,70.36,19776.0,67.0563,67.1134,66.9042,66.9042,19776.0
2023-05-19 14:00:00,70.38,70.42,70.21,70.27,33441.0,66.9232,66.9612,66.7615,66.8186,33441.0
2023-05-19 14:30:00,70.26,70.49,70.22,70.47,34717.0,66.8091,67.0278,66.771,67.0088,34717.0
2023-05-19 15:00:00,70.47,70.54,70.37,70.37,31919.0,67.0088,67.0753,66.9137,66.9137,31919.0
2023-05-19 15:30:00,70.38,70.62,70.3,70.48,123012.0,66.9232,67.1514,66.8471,67.0183,123012.0
2023-05-22 09:30:00,70.58,70.88,70.07,70.16,29808.0,67.1134,67.3986,66.6284,66.714,29808.0
2023-05-22 10:00:00,70.14,70.8,70.03,70.74,24178.0,66.695,67.3225,66.5904,67.2655,24178.0
2023-05-22 10:30:00,70.76,70.8,70.32,70.45,18544.0,67.2845,67.3225,66.8661,66.9897,18544.0
2023-05-22 11:00:00,70.46,70.63,70.36,70.6,21222.0,66.9992,67.1609,66.9042,67.1324,21222.0
2023-05-22 11:30:00,70.59,70.91,70.58,70.85,17475.0,67.1229,67.4271,67.1134,67.3701,17475.0
2023-05-22 12:00:00,70.86,70.93,70.79,70.84,16722.0,67.3796,67.4462,67.313,67.3606,16722.0
2023-05-22 12:30:00,70.86,70.86,70.49,70.6,19385.0,67.3796,67.3796,67.0278,67.1324,19385.0
2023-05-22 13:00:00,70.62,70.74,70.52,70.66,20761.0,67.1514,67.2655,67.0563,67.1894,20761.0
2023-05-22 13:30:00,70.63,70.85,70.63,70.84,18100.0,67.1609,67.3701,67.1609,67.3606,18100.0
2023-05-22 14:00:00,70.84,70.94,70.69,70.92,13690.0,67.3606,67.4557,67.2179,67.4367,13690.0
2023-05-22 14:30:00,70.92,71.09,70.87,71.02,16418.0,67.4367,67.5983,67.3891,67.5317,16418.0
2023-05-22 15:00:00,71.01,71.09,70.93,70.98,24807.0,67.5222,67.5983,67.4462,67.4937,24807.0
2023-05-22 15:30:00,70.98,70.98,70.69,70.84,84940.0,67.4937,67.4937,67.2179,67.3606,84940.0
2023-05-23 09:30:00,70.46,70.91,70.29,70.72,39345.0,66.9992,67.4271,66.8376,67.2465,39345.0
2023-05-23 10:00:00,70.77,70.89,70.61,70.89,49484.0,67.294,67.4081,67.1419,67.4081,49484.0
2023-05-23 10:30:00,70.9,70.95,70.49,70.51,54965.0,67.4176,67.4652,67.0278,67.0468,54965.0
2023-05-23 11:00:00,70.51,70.82,70.49,70.69,96805.0,67.0468,67.3416,67.0278,67.2179,96805.0
2023-05-23 11:30:00,70.69,70.74,70.49,70.64,54380.0,67.2179,67.2655,67.0278,67.1704,54380.0
2023-05-23 12:00:00,70.65,70.65,70.33,70.49,38575.0,67.1799,67.1799,66.8756,67.0278,38575.0
2023-05-23 12:30:00,70.49,70.5,70.13,70.26,29051.0,67.0278,67.0373,66.6855,66.8091,29051.0
2023-05-23 13:00:00,70.28,70.51,70.15,70.18,30050.0,66.8281,67.0468,66.7045,66.733,30050.0
2023-05-23 13:30:00,70.17,70.23,70.05,70.1,32043.0,66.7235,66.7805,66.6094,66.6569,32043.0
2023-05-23 14:00:00,70.11,70.17,69.55,69.57,48629.0,66.6664,66.7235,66.1339,66.153,48629.0
2023-05-23 14:30:00,69.54,69.73,69.48,69.58,61529.0,66.1244,66.3051,66.0674,66.1625,61529.0
2023-05-23 15:00:00,69.6,69.61,69.36,69.53,71791.0,66.1815,66.191,65.9533,66.1149,71791.0
2023-05-23 15:30:00,69.53,69.75,69.49,69.53,196431.0,66.1149,66.3241,66.0769,66.1149,196431.0
2023-05-24 09:30:00,68.9,68.9,67.66,67.74,59058.0,65.5159,65.5159,64.3368,64.4128,59058.0
2023-05-24 10:00:00,67.73,67.94,67.24,67.39,40298.0,64.4033,64.603,63.9374,64.08,40298.0
2023-05-24 10:30:00,67.42,67.67,67.35,67.43,47377.0,64.1086,64.3463,64.042,64.1181,47377.0
2023-05-24 11:00:00,67.44,67.66,67.16,67.42,45728.0,64.1276,64.3368,63.8613,64.1086,45728.0
2023-05-24 11:30:00,67.45,67.45,67.14,67.14,42154.0,64.1371,64.1371,63.8423,63.8423,42154.0
2023-05-24 12:00:00,67.18,67.24,66.89,66.98,25519.0,63.8803,63.9374,63.6046,63.6902,25519.0
2023-05-24 12:30:00,66.98,67.34,66.98,67.28,23375.0,63.6902,64.0325,63.6902,63.9754,23375.0
2023-05-24 13:00:00,67.26,67.37,67.12,67.3,32134.0,63.9564,64.061,63.8233,63.9945,32134.0
2023-05-24 13:30:00,67.29,67.62,67.28,67.62,34014.0,63.9849,64.2987,63.9754,64.2987,34014.0
2023-05-24 14:00:00,67.63,67.78,67.59,67.63,45685.0,64.3082,64.4509,64.2702,64.3082,45685.0
2023-05-24 14:30:00,67.64,68.0,67.61,67.9,52090.0,64.3178,64.6601,64.2892,64.565,52090.0
2023-05-24 15:00:00,67.94,68.44,67.87,68.35,41593.0,64.603,65.0785,64.5365,64.9929,41593.0
2023-05-24 15:30:00,68.4,68.55,68.03,68.04,131640.0,65.0404,65.1831,64.6886,64.6981,131640.0
2023-05-25 09:30:00,67.74,68.57,67.74,68.5,35793.0,64.5988,65.3903,64.5988,65.3235,35793.0
2023-05-25 10:00:00,68.6,68.82,68.18,68.71,46877.0,65.4189,65.6287,65.0184,65.5238,46877.0
2023-05-25 10:30:00,68.67,69.06,68.54,69.01,41705.0,65.4856,65.8576,65.3617,65.8099,41705.0
2023-05-25 11:00:00,69.05,69.16,68.88,69.07,80909.0,65.848,65.9529,65.6859,65.8671,80909.0
2023-05-25 11:30:00,69.04,69.13,68.84,69.12,51400.0,65.8385,65.9243,65.6478,65.9148,51400.0
2023-05-25 12:00:00,69.12,69.57,69.08,69.39,43977.0,65.9148,66.3439,65.8766,66.1723,43977.0
2023-05-25 12:30:00,69.39,69.4,69.09,69.09,32832.0,66.1723,66.1818,65.8862,65.8862,32832.0
2023-05-25 13:00:00,69.09,69.64,68.98,69.6,41846.0,65.8862,66.4107,65.7813,66.3725,41846.0
2023-05-25 13:30:00,69.59,69.62,69.42,69.48,30092.0,66.363,66.3916,66.2009,66.2581,30092.0
2023-05-25 14:00:00,69.49,69.7,69.33,69.35,38117.0,66.2676,66.4679,66.115,66.1341,38117.0
2023-05-25 14:30:00,69.34,69.35,68.99,69.04,33396.0,66.1246,66.1341,65.7908,65.8385,33396.0
2023-05-25 15:00:00,69.05,69.25,68.97,69.15,62105.0,65.848,66.0387,65.7717,65.9434,62105.0
2023-05-25 15:30:00,69.15,69.34,69.02,69.29,183761.0,65.9434,66.1246,65.8194,66.0769,183761.0
2023-05-26 09:30:00,69.38,69.48,68.77,69.2,28007.0,66.1627,66.2581,65.581,65.9911,28007.0
2023-05-26 10:00:00,69.19,69.58,69.08,69.57,18240.0,65.9815,66.3534,65.8766,66.3439,18240.0
2023-05-26 10:30:00,69.58,69.66,69.29,69.29,23754.0,66.3534,66.4297,66.0769,66.0769,23754.0
2023-05-26 11:00:00,69.32,69.38,68.97,68.99,18902.0,66.1055,66.1627,65.7717,65.7908,18902.0
2023-05-26 11:30:00,69.01,69.12,68.96,69.07,15541.0,65.8099,65.9148,65.7622,65.8671,15541.0
2023-05-26 12:00:00,69.1,69.69,69.1,69.62,12353.0,65.8957,66.4583,65.8957,66.3916,12353.0
2023-05-26 12:30:00,69.66,69.73,69.49,69.5,9142.0,66.4297,66.4965,66.2676,66.2772,9142.0
2023-05-26 13:00:00,69.53,69.59,69.39,69.5,14848.0,66.3058,66.363,66.1723,66.2772,14848.0
2023-05-26 13:30:00,69.52,69.69,69.52,69.68,13656.0,66.2962,66.4583,66.2962,66.4488,13656.0
2023-05-26 14:00:00,69.69,69.86,69.65,69.85,15951.0,66.4583,66.6205,66.4202,66.6109,15951.0
2023-05-26 14:30:00,69.86,69.93,69.78,69.78,13332.0,66.6205,66.6872,66.5442,66.5442,13332.0
2023-05-26 15:00:00,69.8,69.91,69.69,69.69,13513.0,66.5632,66.6681,66.4583,66.4583,13513.0
2023-05-26 15:30:00,69.67,69.75,69.35,69.45,102382.0,66.4393,66.5156,66.1341,66.2295,102382.0
2023-05-30 09:30:00,69.52,69.82,68.85,69.47,35151.0,66.2962,66.5823,65.6573,66.2485,35151.0
2023-05-30 10:00:00,69.32,69.47,68.92,69.04,17753.0,66.1055,66.2485,65.724,65.8385,17753.0
2023-05-30 10:30:00,69.01,69.22,68.97,69.06,22388.0,65.8099,66.0101,65.7717,65.8576,22388.0
2023-05-30 11:00:00,69.05,69.18,68.59,68.64,16885.0,65.848,65.972,65.4093,65.457,16885.0
2023-05-30 11:30:00,68.68,69.02,68.66,68.93,20400.0,65.4952,65.8194,65.4761,65.7336,20400.0
2023-05-30 12:00:00,69.02,69.06,68.93,69.01,10545.0,65.8194,65.8576,65.7336,65.8099,10545.0
2023-05-30 12:30:00,69.04,69.08,68.93,69.06,16471.0,65.8385,65.8766,65.7336,65.8576,16471.0
2023-05-30 13:00:00,69.09,69.19,69.0,69.02,16973.0,65.8862,65.9815,65.8003,65.8194,16973.0
2023-05-30 13:30:00,69.02,69.09,68.82,68.84,28181.0,65.8194,65.8862,65.6287,65.6478,28181.0
2023-05-30 14:00:00,68.84,69.06,68.83,69.06,19497.0,65.6478,65.8576,65.6382,65.8576,19497.0
2023-05-30 14:30:00,69.08,69.23,69.04,69.15,25375.0,65.8766,66.0197,65.8385,65.9434,25375.0
2023-05-30 15:00:00,69.12,69.37,69.02,69.37,18538.0,65.9148,66.1532,65.8194,66.1532,18538.0
2023-05-30 15:30:00,69.42,69.44,69.13,69.15,53658.0,66.2009,66.2199,65.9243,65.9434,53658.0
2023-05-31 09:30:00,68.62,68.93,68.09,68.22,18629.0,65.438,65.7336,64.9325,65.0565,18629.0
2023-05-31 10:00:00,68.19,68.31,67.92,67.92,17318.0,65.0279,65.1423,64.7704,64.7704,17318.0
2023-05-31 10:30:00,67.92,67.92,67.68,67.83,16143.0,64.7704,64.7704,64.5415,64.6846,16143.0
2023-05-31 11:00:00,67.82,67.9,67.5,67.5,13186.0,64.6751,64.7513,64.3699,64.3699,13186.0
2023-05-31 11:30:00,67.48,67.56,67.34,67.35,12126.0,64.3508,64.4271,64.2173,64.2269,12126.0
2023-05-31 12:00:00,67.39,67.76,67.39,67.74,10758.0,64.265,64.6178,64.265,64.5988,10758.0
2023-05-31 12:30:00,67.74,67.8,67.66,67.72,13494.0,64.5988,64.656,64.5225,64.5797,13494.0
2023-05-31 13:00:00,67.72,67.76,67.63,67.74,10485.0,64.5797,64.6178,64.4939,64.5988,10485.0
2023-05-31 13:30:00,67.78,67.89,67.69,67.86,12866.0,64.6369,64.7418,64.5511,64.7132,12866.0
2023-05-31 14:00:00,67.86,67.86,67.69,67.83,12886.0,64.7132,64.7132,64.5511,64.6846,12886.0
2023-05-31 14:30:00,67.83,67.89,67.68,67.73,35439.0,64.6846,64.7418,64.5415,64.5892,35439.0
2023-05-31 15:00:00,67.73,67.85,67.67,67.78,25353.0,64.5892,64.7037,64.532,64.6369,25353.0
2023-05-31 15:30:00,67.79,67.9,67.56,67.81,129734.0,64.6464,64.7513,64.4271,64.6655,129734.0
2023-06-01 09:30:00,68.01,68.25,67.6,67.74,32725.0,64.8562,65.0851,64.4653,64.5988,32725.0
2023-06-01 10:00:00,67.88,68.37,67.87,68.31,50769.0,64.7323,65.1996,64.7227,65.1423,50769.0
2023-06-01 10:30:00,68.26,68.71,68.18,68.62,18253.0,65.0947,65.5238,65.0184,65.438,18253.0
2023-06-01 11:00:00,68.58,68.85,68.56,68.83,25426.0,65.3998,65.6573,65.3807,65.6382,25426.0
2023-06-01 11:30:00,68.83,69.03,68.81,68.94,23955.0,65.6382,65.8289,65.6191,65.7431,23955.0
2023-06-01 12:00:00,68.93,69.06,68.85,68.87,20726.0,65.7336,65.8576,65.6573,65.6764,20726.0
2023-06-01 12:30:00,68.86,68.89,68.59,68.65,10675.0,65.6668,65.6954,65.4093,65.4666,10675.0
2023-06-01 13:00:00,68.69,68.78,68.52,68.76,29738.0,65.5047,65.5905,65.3426,65.5715,29738.0
2023-06-01 13:30:00,68.76,69.03,68.76,69.02,31504.0,65.5715,65.8289,65.5715,65.8194,31504.0
2023-06-01 14:00:00,69.03,69.19,68.98,69.19,38971.0,65.8289,65.9815,65.7813,65.9815,38971.0
2023-06-01 14:30:00,69.19,69.19,68.91,69.11,71378.0,65.9815,65.9815,65.7145,65.9052,71378.0
2023-06-01 15:00:00,69.12,69.26,69.0,69.0,41843.0,65.9148,66.0483,65.8003,65.8003,41843.0
2023-06-01 15:30:00,69.02,69.03,68.76,68.95,124107.0,65.8194,65.8289,65.5715,65.7527,124107.0
2023-06-02 09:30:00,69.79,70.96,69.79,70.7,38864.0,66.5537,67.6694,66.5537,67.4215,38864.0
2023-06-02 10:00:00,70.71,71.25,70.5,71.21,29185.0,67.431,67.946,67.2308,67.9079,29185.0
2023-06-02 10:30:00,71.21,71.4,71.16,71.39,11934.0,67.9079,68.089,67.8602,68.0795,11934.0
2023-06-02 11:00:00,71.42,71.55,71.35,71.48,13085.0,68.1081,68.2321,68.0414,68.1653,13085.0
2023-06-02 11:30:00,71.49,71.49,71.14,71.26,17168.0,68.1749,68.1749,67.8411,67.9555,17168.0
2023-06-02 12:00:00,71.28,71.34,71.12,71.23,18865.0,67.9746,68.0318,67.822,67.9269,18865.0
2023-06-02 12:30:00,71.23,71.3,71.07,71.28,21952.0,67.9269,67.9937,67.7743,67.9746,21952.0
2023-06-02 13:00:00,71.28,71.49,71.24,71.49,13128.0,67.9746,68.1749,67.9365,68.1749,13128.0
2023-06-02 13:30:00,71.5,71.55,71.39,71.55,13319.0,68.1844,68.2321,68.0795,68.2321,13319.0
2023-06-02 14:00:00,71.54,71.54,71.4,71.47,13952.0,68.2226,68.2226,68.089,68.1558,13952.0
2023-06-02 14:30:00,71.46,71.54,71.43,71.52,12093.0,68.1463,68.2226,68.1177,68.2035,12093.0
2023-06-02 15:00:00,71.55,71.65,71.33,71.33,25463.0,68.2321,68.3275,68.0223,68.0223,25463.0
2023-06-02 15:30:00,71.35,71.4,71.07,71.22,60773.0,68.0414,68.089,67.7743,67.9174,60773.0
2023-06-05 09:30:00,70.92,71.05,70.37,70.37,18060.0,67.6313,67.7553,67.1068,67.1068,18060.0
2023-06-05 10:00:00,70.43,70.69,69.82,70.2,24654.0,67.164,67.412,66.5823,66.9447,24654.0
2023-06-05 10:30:00,70.28,70.47,69.99,70.16,25836.0,67.021,67.2022,66.7444,66.9065,25836.0
2023-06-05 11:00:00,70.21,70.54,70.21,70.54,16599.0,66.9542,67.2689,66.9542,67.2689,16599.0
2023-06-05 11:30:00,70.51,70.66,70.44,70.57,13692.0,67.2403,67.3834,67.1736,67.2975,13692.0
2023-06-05 12:00:00,70.58,70.74,70.55,70.74,8898.0,67.3071,67.4596,67.2785,67.4596,8898.0
2023-06-05 12:30:00,70.72,70.75,70.61,70.72,11892.0,67.4406,67.4692,67.3357,67.4406,11892.0
2023-06-05 13:00:00,70.72,70.79,70.5,70.58,16544.0,67.4406,67.5073,67.2308,67.3071,16544.0
2023-06-05 13:30:00,70.55,70.75,70.47,70.72,11640.0,67.2785,67.4692,67.2022,67.4406,11640.0
2023-06-05 14:00:00,70.72,70.73,70.53,70.66,22119.0,67.4406,67.4501,67.2594,67.3834,22119.0
2023-06-05 14:30:00,70.68,70.72,70.45,70.61,67714.0,67.4024,67.4406,67.1831,67.3357,67714.0
2023-06-05 15:00:00,70.65,70.66,70.36,70.55,45274.0,67.3738,67.3834,67.0973,67.2785,45274.0
2023-06-05 15:30:00,70.55,70.65,70.27,70.35,75269.0,67.2785,67.3738,67.0114,67.0877,75269.0
2023-06-06 09:30:00,70.32,71.19,70.32,71.18,16886.0,67.0591,67.8888,67.0591,67.8792,16886.0
2023-06-06 10:00:00,71.31,71.52,71.25,71.51,27089.0,68.0032,68.2035,67.946,68.1939,27089.0
2023-06-06 10:30:00,71.58,71.82,71.48,71.76,16436.0,68.2607,68.4896,68.1653,68.4324,16436.0
2023-06-06 11:00:00,71.76,71.88,71.6,71.8,34072.0,68.4324,68.5468,68.2798,68.4705,34072.0
2023-06-06 11:30:00,71.82,72.0,71.73,71.87,24150.0,68.4896,68.6612,68.4037,68.5372,24150.0
2023-06-06 12:00:00,71.74,71.74,71.61,71.64,8965.0,68.4133,68.4133,68.2893,68.3179,8965.0
2023-06-06 12:30:00,71.64,71.73,71.61,71.61,9351.0,68.3179,68.4037,68.2893,68.2893,9351.0
2023-06-06 13:00:00,71.61,71.82,71.48,71.51,41288.0,68.2893,68.4896,68.1653,68.1939,41288.0
2023-06-06 13:30:00,71.5,71.63,71.44,71.56,17119.0,68.1844,68.3084,68.1272,68.2416,17119.0
2023-06-06 14:00:00,71.55,71.68,71.39,71.59,25324.0,68.2321,68.3561,68.0795,68.2702,25324.0
2023-06-06 14:30:00,71.59,71.74,71.52,71.62,32221.0,68.2702,68.4133,68.2035,68.2988,32221.0
2023-06-06 15:00:00,71.64,71.66,71.49,71.57,37876.0,68.3179,68.337,68.1749,68.2512,37876.0
2023-06-06 15:30:00,71.58,71.59,71.33,71.54,173529.0,68.2607,68.2702,68.0223,68.2226,173529.0
2023-06-07 09:30:00,71.4,71.67,71.3,71.58,23172.0,68.089,68.3465,67.9937,68.2607,23172.0
2023-06-07 10:00:00,71.65,72.19,71.61,72.17,61795.0,68.3275,68.8424,68.2893,68.8233,61795.0
2023-06-07 10:30:00,72.18,72.23,71.93,72.18,26834.0,68.8329,68.8806,68.5945,68.8329,26834.0
2023-06-07 11:00:00,72.17,72.54,72.17,72.53,15603.0,68.8233,69.1762,68.8233,69.1666,15603.0
2023-06-07 11:30:00,72.55,72.67,72.25,72.3,16991.0,69.1857,69.3002,68.8996,68.9473,16991.0
2023-06-07 12:00:00,72.29,72.41,72.26,72.35,18582.0,68.9378,69.0522,68.9092,68.995,18582.0
2023-06-07 12:30:00,72.36,72.52,72.3,72.45,12696.0,69.0045,69.1571,68.9473,69.0904,12696.0
2023-06-07 13:00:00,72.45,72.45,72.13,72.21,26001.0,69.0904,69.0904,68.7852,68.8615,26001.0
2023-06-07 13:30:00,72.2,72.31,72.13,72.27,18049.0,68.8519,68.9568,68.7852,68.9187,18049.0
2023-06-07 14:00:00,72.28,72.41,72.25,72.32,19874.0,68.9282,69.0522,68.8996,68.9664,19874.0
2023-06-07 14:30:00,72.32,72.44,72.27,72.42,25220.0,68.9664,69.0808,68.9187,69.0617,25220.0
2023-06-07 15:00:00,72.44,72.52,72.26,72.36,37864.0,69.0808,69.1571,68.9092,69.0045,37864.0
2023-06-07 15:30:00,72.36,72.5,72.03,72.14,174128.0,69.0045,69.138,68.6898,68.7947,174128.0
2023-06-08 09:30:00,71.85,72.14,71.42,71.51,18397.0,68.5182,68.7947,68.1081,68.1939,18397.0
2023-06-08 10:00:00,71.62,71.77,71.4,71.73,27369.0,68.2988,68.4419,68.089,68.4037,27369.0
2023-06-08 10:30:00,71.71,71.77,71.46,71.52,23786.0,68.3847,68.4419,68.1463,68.2035,23786.0
2023-06-08 11:00:00,71.51,71.51,71.23,71.49,19482.0,68.1939,68.1939,67.9269,68.1749,19482.0
2023-06-08 11:30:00,71.51,71.62,71.4,71.41,21620.0,68.1939,68.2988,68.089,68.0986,21620.0
2023-06-08 12:00:00,71.4,71.54,71.39,71.47,24380.0,68.089,68.2226,68.0795,68.1558,24380.0
2023-06-08 12:30:00,71.44,71.56,71.42,71.46,23133.0,68.1272,68.2416,68.1081,68.1463,23133.0
2023-06-08 13:00:00,71.47,71.76,71.47,71.74,22000.0,68.1558,68.4324,68.1558,68.4133,22000.0
2023-06-08 13:30:00,71.79,71.89,71.61,71.69,26070.0,68.461,68.5563,68.2893,68.3656,26070.0
2023-06-08 14:00:00,71.7,71.92,71.62,71.92,22321.0,68.3751,68.5849,68.2988,68.5849,22321.0
2023-06-08 14:30:00,71.91,72.0,71.83,71.9,18776.0,68.5754,68.6612,68.4991,68.5659,18776.0
2023-06-08 15:00:00,71.89,71.93,71.76,71.88,20004.0,68.5563,68.5945,68.4324,68.5468,20004.0
2023-06-08 15:30:00,71.85,71.92,71.74,71.9,67034.0,68.5182,68.5849,68.4133,68.5659,67034.0
2023-06-09 09:30:00,71.94,72.01,71.25,71.25,25197.0,68.604,68.6708,67.946,67.946,25197.0
2023-06-09 10:00:00,71.3,71.59,71.3,71.48,28680.0,67.9937,68.2702,67.9937,68.1653,28680.0
2023-06-09 10:30:00,71.5,71.62,71.41,71.5,30076.0,68.1844,68.2988,68.0986,68.1844,30076.0
2023-06-09 11:00:00,71.51,71.53,71.17,71.3,26613.0,68.1939,68.213,67.8697,67.9937,26613.0
2023-06-09 11:30:00,71.3,71.54,71.12,71.5,39857.0,67.9937,68.2226,67.822,68.1844,39857.0
2023-06-09 12:00:00,71.51,71.71,71.47,71.69,32894.0,68.1939,68.3847,68.1558,68.3656,32894.0
2023-06-09 12:30:00,71.68,71.86,71.66,71.86,19000.0,68.3561,68.5277,68.337,68.5277,19000.0
2023-06-09 13:00:00,71.88,71.91,71.77,71.82,20286.0,68.5468,68.5754,68.4419,68.4896,20286.0
2023-06-09 13:30:00,71.85,71.87,71.72,71.83,18313.0,68.5182,68.5372,68.3942,68.4991,18313.0
2023-06-09 14:00:00,71.83,71.84,71.7,71.74,14417.0,68.4991,68.5086,68.3751,68.4133,14417.0
2023-06-09 14:30:00,71.74,71.8,71.71,71.78,15402.0,68.4133,68.4705,68.3847,68.4514,15402.0
2023-06-09 15:00:00,71.8,71.9,71.68,71.79,29036.0,68.4705,68.5659,68.3561,68.461,29036.0
2023-06-09 15:30:00,71.81,71.99,71.73,71.76,97654.0,68.48,68.6517,68.4037,68.4324,97654.0
2023-06-12 09:30:00,71.58,72.14,71.47,72.14,7783.0,68.2607,68.7947,68.1558,68.7947,7783.0
2023-06-12 10:00:00,72.22,72.22,71.51,71.68,11945.0,68.871,68.871,68.1939,68.3561,11945.0
2023-06-12 10:30:00,71.65,71.65,71.26,71.57,16627.0,68.3275,68.3275,67.9555,68.2512,16627.0
2023-06-12 11:00:00,71.6,71.85,71.33,71.33,13878.0,68.2798,68.5182,68.0223,68.0223,13878.0
2023-06-12 11:30:00,71.38,71.4,71.02,71.14,16828.0,68.07,68.089,67.7267,67.8411,16828.0
2023-06-12 12:00:00,71.15,71.46,71.15,71.38,11673.0,67.8506,68.1463,67.8506,68.07,11673.0
2023-06-12 12:30:00,71.37,71.5,71.33,71.4,8813.0,68.0604,68.1844,68.0223,68.089,8813.0
2023-06-12 13:00:00,71.4,71.47,71.28,71.38,9963.0,68.089,68.1558,67.9746,68.07,9963.0
2023-06-12 13:30:00,71.37,71.45,71.32,71.38,14997.0,68.0604,68.1367,68.0128,68.07,14997.0
2023-06-12 14:00:00,71.37,71.42,71.28,71.28,12372.0,68.0604,68.1081,67.9746,67.9746,12372.0
2023-06-12 14:30:00,71.32,71.35,71.07,71.11,13581.0,68.0128,68.0414,67.7743,67.8125,13581.0
2023-06-12 15:00:00,71.1,71.36,71.08,71.26,15456.0,67.803,68.0509,67.7839,67.9555,15456.0
2023-06-12 15:30:00,71.28,71.3,70.76,70.97,99958.0,67.9746,67.9937,67.4787,67.679,99958.0
2023-06-13 09:30:00,70.89,72.12,70.89,71.76,18694.0,67.6027,68.7757,67.6027,68.4324,18694.0
2023-06-13 10:00:00,71.8,71.96,71.48,71.88,41164.0,68.4705,68.6231,68.1653,68.5468,41164.0
2023-06-13 10:30:00,71.88,71.88,71.57,71.59,32502.0,68.5468,68.5468,68.2512,68.2702,32502.0
2023-06-13 11:00:00,71.61,72.0,71.51,71.81,25452.0,68.2893,68.6612,68.1939,68.48,25452.0
2023-06-13 11:30:00,71.77,71.92,71.72,71.86,16874.0,68.4419,68.5849,68.3942,68.5277,16874.0
2023-06-13 12:00:00,71.85,72.1,71.84,72.05,11058.0,68.5182,68.7566,68.5086,68.7089,11058.0
2023-06-13 12:30:00,72.05,72.12,71.95,71.96,15525.0,68.7089,68.7757,68.6135,68.6231,15525.0
2023-06-13 13:00:00,71.95,72.09,71.91,72.08,22106.0,68.6135,68.747,68.5754,68.7375,22106.0
2023-06-13 13:30:00,72.11,72.18,72.01,72.06,20638.0,68.7661,68.8329,68.6708,68.7184,20638.0
2023-06-13 14:00:00,72.09,72.1,71.73,71.76,29941.0,68.747,68.7566,68.4037,68.4324,29941.0
2023-06-13 14:30:00,71.74,71.86,71.68,71.85,34330.0,68.4133,68.5277,68.3561,68.5182,34330.0
2023-06-13 15:00:00,71.86,72.11,71.83,72.11,27004.0,68.5277,68.7661,68.4991,68.7661,27004.0
2023-06-13 15:30:00,72.12,72.15,71.67,71.84,98012.0,68.7757,68.8043,68.3465,68.5086,98012.0
2023-06-14 09:30:00,71.95,72.21,71.84,72.21,55791.0,68.6135,68.8615,68.5086,68.8615,55791.0
2023-06-14 10:00:00,72.21,72.21,71.69,71.69,16662.0,68.8615,68.8615,68.3656,68.3656,16662.0
2023-06-14 10:30:00,71.67,71.81,71.54,71.71,25744.0,68.3465,68.48,68.2226,68.3847,25744.0
2023-06-14 11:00:00,71.73,72.04,71.58,71.95,52887.0,68.4037,68.6994,68.2607,68.6135,52887.0
2023-06-14 11:30:00,71.97,72.05,71.86,71.88,12516.0,68.6326,68.7089,68.5277,68.5468,12516.0
2023-06-14 12:00:00,71.89,71.89,71.63,71.79,16911.0,68.5563,68.5563,68.3084,68.461,16911.0
2023-06-14 12:30:00,71.78,71.85,71.71,71.78,10998.0,68.4514,68.5182,68.3847,68.4514,10998.0
2023-06-14 13:00:00,71.77,71.77,71.53,71.55,12041.0,68.4419,68.4419,68.213,68.2321,12041.0
2023-06-14 13:30:00,71.54,71.63,71.46,71.59,37964.0,68.2226,68.3084,68.1463,68.2702,37964.0
2023-06-14 14:00:00,71.58,71.58,70.81,70.94,38367.0,68.2607,68.2607,67.5264,67.6504,38367.0
2023-06-14 14:30:00,70.88,71.47,70.84,71.42,45110.0,67.5932,68.1558,67.555,68.1081,45110.0
2023-06-14 15:00:00,71.42,71.76,71.3,71.56,61391.0,68.1081,68.4324,67.9937,68.2416,61391.0
2023-06-14 15:30:00,71.56,71.59,71.0,71.35,86032.0,68.2416,68.2702,67.7076,68.0414,86032.0
2023-06-15 09:30:00,71.05,71.55,71.05,71.54,11920.0,67.7553,68.2321,67.7553,68.2226,11920.0
2023-06-15 10:00:00,71.58,71.67,71.32,71.4,20668.0,68.2607,68.3465,68.0128,68.089,20668.0
2023-06-15 10:30:00,71.36,71.36,71.04,71.06,32796.0,68.0509,68.0509,67.7457,67.7648,32796.0
2023-06-15 11:00:00,71.09,71.55,70.98,71.53,21867.0,67.7934,68.2321,67.6885,68.213,21867.0
2023-06-15 11:30:00,71.53,71.57,71.19,71.53,46365.0,68.213,68.2512,67.8888,68.213,46365.0
2023-06-15 12:00:00,71.54,71.75,71.52,71.73,15162.0,68.2226,68.4228,68.2035,68.4037,15162.0
2023-06-15 12:30:00,71.74,71.79,71.58,71.62,20885.0,68.4133,68.461,68.2607,68.2988,20885.0
2023-06-15 13:00:00,71.61,71.61,71.38,71.46,12346.0,68.2893,68.2893,68.07,68.1463,12346.0
2023-06-15 13:30:00,71.48,71.48,71.22,71.31,16522.0,68.1653,68.1653,67.9174,68.0032,16522.0
2023-06-15 14:00:00,71.32,71.43,71.18,71.31,25602.0,68.0128,68.1177,67.8792,68.0032,25602.0
2023-06-15 14:30:00,71.31,71.83,71.31,71.81,27611.0,68.0032,68.4991,68.0032,68.48,27611.0
2023-06-15 15:00:00,71.84,72.13,71.83,72.08,23406.0,68.5086,68.7852,68.4991,68.7375,23406.0
2023-06-15 15:30:00,72.12,72.44,72.11,72.3,138786.0,68.7757,69.0808,68.7661,68.9473,138786.0
2023-06-16 09:30:00,72.58,72.94,72.06,72.32,71914.0,69.2143,69.5576,68.7184,68.9664,71914.0
2023-06-16 10:00:00,72.31,72.62,72.25,72.33,16872.0,68.9568,69.2525,68.8996,68.9759,16872.0
2023-06-16 10:30:00,72.34,72.39,72.06,72.08,14228.0,68.9855,69.0331,68.7184,68.7375,14228.0
2023-06-16 11:00:00,72.08,72.09,71.86,71.9,12460.0,68.7375,68.747,68.5277,68.5659,12460.0
2023-06-16 11:30:00,71.92,71.99,71.78,71.93,17441.0,68.5849,68.6517,68.4514,68.5945,17441.0
2023-06-16 12:00:00,71.97,72.09,71.96,71.99,16211.0,68.6326,68.747,68.6231,68.6517,16211.0
2023-06-16 12:30:00,71.99,72.19,71.98,72.16,28141.0,68.6517,68.8424,68.6421,68.8138,28141.0
2023-06-16 13:00:00,72.14,72.21,72.03,72.03,18299.0,68.7947,68.8615,68.6898,68.6898,18299.0
2023-06-16 13:30:00,72.02,72.05,71.85,72.02,20590.0,68.6803,68.7089,68.5182,68.6803,20590.0
2023-06-16 14:00:00,71.99,72.14,71.93,72.12,12739.0,68.6517,68.7947,68.5945,68.7757,12739.0
2023-06-16 14:30:00,72.13,72.13,71.8,71.91,14967.0,68.7852,68.7852,68.4705,68.5754,14967.0
2023-06-16 15:00:00,71.94,72.02,71.86,71.89,20800.0,68.604,68.6803,68.5277,68.5563,20800.0
2023-06-16 15:30:00,71.89,72.07,71.86,71.91,88809.0,68.5563,68.728,68.5277,68.5754,88809.0
2023-06-20 09:30:00,71.36,71.36,70.61,71.04,8667.0,68.0509,68.0509,67.3357,67.7457,8667.0
2023-06-20 10:00:00,70.84,70.89,70.47,70.5,14638.0,67.555,67.6027,67.2022,67.2308,14638.0
2023-06-20 10:30:00,70.52,70.98,70.52,70.98,14014.0,67.2499,67.6885,67.2499,67.6885,14014.0
2023-06-20 11:00:00,71.03,71.3,71.03,71.25,15990.0,67.7362,67.9937,67.7362,67.946,15990.0
2023-06-20 11:30:00,71.24,71.65,71.23,71.6,11270.0,67.9365,68.3275,67.9269,68.2798,11270.0
2023-06-20 12:00:00,71.61,71.61,71.45,71.53,22154.0,68.2893,68.2893,68.1367,68.213,22154.0
2023-06-20 12:30:00,71.5,71.63,71.49,71.55,5798.0,68.1844,68.3084,68.1749,68.2321,5798.0
2023-06-20 13:00:00,71.54,71.69,71.52,71.55,6196.0,68.2226,68.3656,68.2035,68.2321,6196.0
2023-06-20 13:30:00,71.55,71.55,71.4,71.41,9259.0,68.2321,68.2321,68.089,68.0986,9259.0
2023-06-20 14:00:00,71.44,71.57,71.4,71.53,7160.0,68.1272,68.2512,68.089,68.213,7160.0
2023-06-20 14:30:00,71.52,71.55,71.43,71.52,8457.0,68.2035,68.2321,68.1177,68.2035,8457.0
2023-06-20 15:00:00,71.53,71.61,71.49,71.59,13491.0,68.213,68.2893,68.1749,68.2702,13491.0
2023-06-20 15:30:00,71.59,71.65,71.45,71.47,57360.0,68.2702,68.3275,68.1367,68.1558,57360.0
2023-06-21 09:30:00,71.18,71.18,70.71,71.04,15765.0,67.8792,67.8792,67.431,67.7457,15765.0
2023-06-21 10:00:00,71.04,71.37,70.96,71.37,12968.0,67.7457,68.0604,67.6694,68.0604,12968.0
2023-06-21 10:30:00,71.5,71.66,71.37,71.59,9685.0,68.1844,68.337,68.0604,68.2702,9685.0
2023-06-21 11:00:00,71.7,71.73,71.45,71.67,7809.0,68.3751,68.4037,68.1367,68.3465,7809.0
2023-06-21 11:30:00,71.64,71.74,71.57,71.59,8776.0,68.3179,68.4133,68.2512,68.2702,8776.0
2023-06-21 12:00:00,71.59,71.63,71.38,71.57,10627.0,68.2702,68.3084,68.07,68.2512,10627.0
2023-06-21 12:30:00,71.61,71.65,71.44,71.45,9985.0,68.2893,68.3275,68.1272,68.1367,9985.0
2023-06-21 13:00:00,71.4,71.48,71.33,71.4,6783.0,68.089,68.1653,68.0223,68.089,6783.0
2023-06-21 13:30:00,71.4,71.55,71.39,71.53,7437.0,68.089,68.2321,68.0795,68.213,7437.0
2023-06-21 14:00:00,71.54,71.6,71.49,71.57,7829.0,68.2226,68.2798,68.1749,68.2512,7829.0
2023-06-21 14:30:00,71.58,71.58,71.48,71.48,8149.0,68.2607,68.2607,68.1653,68.1653,8149.0
2023-06-21 15:00:00,71.49,71.49,71.35,71.36,8153.0,68.1749,68.1749,68.0414,68.0509,8153.0
2023-06-21 15:30:00,71.37,71.51,71.23,71.27,55840.0,68.0604,68.1939,67.9269,67.9651,55840.0
2023-06-22 09:30:00,71.18,71.18,70.35,70.72,12497.0,67.8792,67.8792,67.0877,67.4406,12497.0
2023-06-22 10:00:00,70.71,71.0,70.71,70.94,8032.0,67.431,67.7076,67.431,67.6504,8032.0
2023-06-22 10:30:00,71.03,71.08,70.46,70.53,10621.0,67.7362,67.7839,67.1926,67.2594,10621.0
2023-06-22 11:00:00,70.58,70.58,70.06,70.16,17573.0,67.3071,67.3071,66.8112,66.9065,17573.0
2023-06-22 11:30:00,70.17,70.45,70.17,70.4,20204.0,66.9161,67.1831,66.9161,67.1354,20204.0
2023-06-22 12:00:00,70.42,70.43,70.24,70.39,14975.0,67.1545,67.164,66.9828,67.1259,14975.0
2023-06-22 12:30:00,70.41,70.5,70.27,70.33,11148.0,67.145,67.2308,67.0114,67.0687,11148.0
2023-06-22 13:00:00,70.3,70.3,70.11,70.3,29217.0,67.0401,67.0401,66.8589,67.0401,29217.0
2023-06-22 13:30:00,70.3,70.38,70.2,70.28,19359.0,67.0401,67.1163,66.9447,67.021,19359.0
2023-06-22 14:00:00,70.27,70.38,70.2,70.38,20457.0,67.0114,67.1163,66.9447,67.1163,20457.0
2023-06-22 14:30:00,70.4,70.53,70.36,70.42,26114.0,67.1354,67.2594,67.0973,67.1545,26114.0
2023-06-22 15:00:00,70.42,70.48,70.23,70.23,19268.0,67.1545,67.2117,66.9733,66.9733,19268.0
2023-06-22 15:30:00,70.23,70.33,70.03,70.07,123080.0,66.9733,67.0687,66.7826,66.8207,123080.0
2023-06-23 09:30:00,69.32,69.69,69.13,69.64,21256.0,66.1055,66.4583,65.9243,66.4107,21256.0
2023-06-23 10:00:00,69.69,69.89,69.62,69.73,9066.0,66.4583,66.6491,66.3916,66.4965,9066.0
2023-06-23 10:30:00,69.75,69.89,69.71,69.84,10884.0,66.5156,66.6491,66.4774,66.6014,10884.0
2023-06-23 11:00:00,69.83,69.89,69.73,69.8,15568.0,66.5918,66.6491,66.4965,66.5632,15568.0
2023-06-23 11:30:00,69.81,69.97,69.79,69.91,13291.0,66.5728,66.7254,66.5537,66.6681,13291.0
2023-06-23 12:00:00,69.94,70.06,69.9,70.06,8527.0,66.6967,66.8112,66.6586,66.8112,8527.0
2023-06-23 12:30:00,70.06,70.13,69.91,69.96,8615.0,66.8112,66.8779,66.6681,66.7158,8615.0
2023-06-23 13:00:00,69.96,69.97,69.8,69.9,15472.0,66.7158,66.7254,66.5632,66.6586,15472.0
2023-06-23 13:30:00,69.92,69.97,69.87,69.9,14370.0,66.6777,66.7254,66.63,66.6586,14370.0
2023-06-23 14:00:00,69.88,69.9,69.63,69.66,19268.0,66.6395,66.6586,66.4011,66.4297,19268.0
2023-06-23 14:30:00,69.64,69.68,69.46,69.49,22503.0,66.4107,66.4488,66.239,66.2676,22503.0
2023-06-23 15:00:00,69.51,69.54,69.39,69.45,30502.0,66.2867,66.3153,66.1723,66.2295,30502.0
2023-06-23 15:30:00,69.47,69.86,69.45,69.61,125464.0,66.2485,66.6205,66.2295,66.382,125464.0
2023-06-26 09:30:00,69.36,70.38,69.36,69.92,12473.0,66.1436,67.1163,66.1436,66.6777,12473.0
2023-06-26 10:00:00,69.88,69.92,69.47,69.52,12556.0,66.6395,66.6777,66.2485,66.2962,12556.0
2023-06-26 10:30:00,69.49,69.57,69.18,69.57,13268.0,66.2676,66.3439,65.972,66.3439,13268.0
2023-06-26 11:00:00,69.57,69.76,69.49,69.59,19079.0,66.3439,66.5251,66.2676,66.363,19079.0
2023-06-26 11:30:00,69.62,69.83,69.6,69.83,16314.0,66.3916,66.5918,66.3725,66.5918,16314.0
2023-06-26 12:00:00,69.81,69.99,69.76,69.76,16251.0,66.5728,66.7444,66.5251,66.5251,16251.0
2023-06-26 12:30:00,69.76,69.98,69.7,69.94,14812.0,66.5251,66.7349,66.4679,66.6967,14812.0
2023-06-26 13:00:00,69.95,69.96,69.77,69.86,13908.0,66.7063,66.7158,66.5346,66.6205,13908.0
2023-06-26 13:30:00,69.84,69.97,69.71,69.86,17796.0,66.6014,66.7254,66.4774,66.6205,17796.0
2023-06-26 14:00:00,69.81,69.83,69.6,69.64,11868.0,66.5728,66.5918,66.3725,66.4107,11868.0
2023-06-26 14:30:00,69.64,69.76,69.63,69.76,13858.0,66.4107,66.5251,66.4011,66.5251,13858.0
2023-06-26 15:00:00,69.76,69.91,69.74,69.81,33340.0,66.5251,66.6681,66.506,66.5728,33340.0
2023-06-26 15:30:00,69.81,69.87,69.41,69.42,68098.0,66.5728,66.63,66.1913,66.2009,68098.0
2023-06-27 09:30:00,69.57,69.88,69.46,69.73,11927.0,66.3439,66.6395,66.239,66.4965,11927.0
2023-06-27 10:00:00,69.74,70.23,69.66,70.21,20645.0,66.506,66.9733,66.4297,66.9542,20645.0
2023-06-27 10:30:00,70.23,70.66,70.22,70.65,11061.0,66.9733,67.3834,66.9638,67.3738,11061.0
2023-06-27 11:00:00,70.66,70.89,70.64,70.78,14394.0,67.3834,67.6027,67.3643,67.4978,14394.0
2023-06-27 11:30:00,70.79,70.87,70.72,70.81,8705.0,67.5073,67.5836,67.4406,67.5264,8705.0
2023-06-27 12:00:00,70.82,70.86,70.73,70.86,7561.0,67.5359,67.5741,67.4501,67.5741,7561.0
2023-06-27 12:30:00,70.86,70.97,70.83,70.91,7935.0,67.5741,67.679,67.5455,67.6218,7935.0
2023-06-27 13:00:00,70.92,71.02,70.85,70.98,7093.0,67.6313,67.7267,67.5645,67.6885,7093.0
2023-06-27 13:30:00,71.01,71.07,70.9,70.91,9762.0,67.7171,67.7743,67.6122,67.6218,9762.0
2023-06-27 14:00:00,70.91,71.0,70.89,70.95,16196.0,67.6218,67.7076,67.6027,67.6599,16196.0
2023-06-27 14:30:00,70.95,70.95,70.85,70.85,8570.0,67.6599,67.6599,67.5645,67.5645,8570.0
2023-06-27 15:00:00,70.88,70.98,70.83,70.9,11773.0,67.5932,67.6885,67.5455,67.6122,11773.0
2023-06-27 15:30:00,70.89,70.92,70.66,70.68,44223.0,67.6027,67.6313,67.3834,67.4024,44223.0
2023-06-28 09:30:00,70.46,70.47,69.96,70.31,7388.0,67.1926,67.2022,66.7158,67.0496,7388.0
2023-06-28 10:00:00,70.39,70.39,69.94,70.0,14878.0,67.1259,67.1259,66.6967,66.754,14878.0
2023-06-28 10:30:00,70.05,70.18,69.81,69.81,12346.0,66.8016,66.9256,66.5728,66.5728,12346.0
2023-06-28 11:00:00,69.82,69.93,69.74,69.9,18805.0,66.5823,66.6872,66.506,66.6586,18805.0
2023-06-28 11:30:00,69.9,70.3,69.84,70.05,17264.0,66.6586,67.0401,66.6014,66.8016,17264.0
2023-06-28 12:00:00,70.08,70.29,70.06,70.2,19554.0,66.8303,67.0305,66.8112,66.9447,19554.0
2023-06-28 12:30:00,70.2,70.28,69.9,70.0,7963.0,66.9447,67.021,66.6586,66.754,7963.0
2023-06-28 13:00:00,70.02,70.09,69.97,70.08,10398.0,66.773,66.8398,66.7254,66.8303,10398.0
2023-06-28 13:30:00,70.09,70.1,69.96,70.07,10586.0,66.8398,66.8493,66.7158,66.8207,10586.0
2023-06-28 14:00:00,70.09,70.22,70.07,70.16,18061.0,66.8398,66.9638,66.8207,66.9065,18061.0
2023-06-28 14:30:00,70.15,70.2,70.08,70.09,13461.0,66.897,66.9447,66.8303,66.8398,13461.0
2023-06-28 15:00:00,70.11,70.27,70.08,70.14,28061.0,66.8589,67.0114,66.8303,66.8875,28061.0
2023-06-28 15:30:00,70.14,70.3,70.11,70.29,84321.0,66.8875,67.0401,66.8589,67.0305,84321.0
2023-06-29 09:30:00,70.63,71.21,70.52,71.06,21906.0,67.3548,67.9079,67.2499,67.7648,21906.0
2023-06-29 10:00:00,71.15,71.24,70.9,71.05,8775.0,67.8506,67.9365,67.6122,67.7553,8775.0
2023-06-29 10:30:00,71.13,71.14,70.78,70.84,43135.0,67.8316,67.8411,67.4978,67.555,43135.0
2023-06-29 11:00:00,70.83,70.96,70.71,70.78,13227.0,67.5455,67.6694,67.431,67.4978,13227.0
2023-06-29 11:30:00,70.82,71.11,70.82,71.1,13219.0,67.5359,67.8125,67.5359,67.803,13219.0
2023-06-29 12:00:00,71.13,71.22,71.04,71.19,6607.0,67.8316,67.9174,67.7457,67.8888,6607.0
2023-06-29 12:30:00,71.2,71.33,71.19,71.3,5820.0,67.8983,68.0223,67.8888,67.9937,5820.0
2023-06-29 13:00:00,71.3,71.31,71.17,71.31,10603.0,67.9937,68.0032,67.8697,68.0032,10603.0
2023-06-29 13:30:00,71.32,71.38,71.25,71.29,13829.0,68.0128,68.07,67.946,67.9841,13829.0
2023-06-29 14:00:00,71.29,71.29,71.09,71.26,8897.0,67.9841,67.9841,67.7934,67.9555,8897.0
2023-06-29 14:30:00,71.24,71.35,71.21,71.35,14366.0,67.9365,68.0414,67.9079,68.0414,14366.0
2023-06-29 15:00:00,71.36,71.41,71.33,71.34,21865.0,68.0509,68.0986,68.0223,68.0318,21865.0
2023-06-29 15:30:00,71.34,71.44,71.24,71.35,66495.0,68.0318,68.1272,67.9365,68.0414,66495.0
2023-06-30 09:30:00,72.0,72.25,71.43,71.69,60707.0,68.6612,68.8996,68.1177,68.3656,60707.0
2023-06-30 10:00:00,71.69,71.87,71.59,71.75,11931.0,68.3656,68.5372,68.2702,68.4228,11931.0
2023-06-30 10:30:00,71.78,71.82,71.46,71.67,15269.0,68.4514,68.4896,68.1463,68.3465,15269.0
2023-06-30 11:00:00,71.69,71.8,71.67,71.75,8722.0,68.3656,68.4705,68.3465,68.4228,8722.0
2023-06-30 11:30:00,71.76,72.04,71.66,72.0,18643.0,68.4324,68.6994,68.337,68.6612,18643.0
2023-06-30 12:00:00,72.0,72.12,71.95,72.08,12259.0,68.6612,68.7757,68.6135,68.7375,12259.0
2023-06-30 12:30:00,72.05,72.08,71.97,72.0,8147.0,68.7089,68.7375,68.6326,68.6612,8147.0
2023-06-30 13:00:00,72.03,72.05,71.91,72.0,12405.0,68.6898,68.7089,68.5754,68.6612,12405.0
2023-06-30 13:30:00,71.98,72.08,71.96,72.01,9687.0,68.6421,68.7375,68.6231,68.6708,9687.0
2023-06-30 14:00:00,72.01,72.17,72.0,72.17,7775.0,68.6708,68.8233,68.6612,68.8233,7775.0
2023-06-30 14:30:00,72.16,72.24,72.13,72.19,12268.0,68.8138,68.8901,68.7852,68.8424,12268.0
2023-06-30 15:00:00,72.2,72.24,72.07,72.16,11833.0,68.8519,68.8901,68.728,68.8138,11833.0
2023-06-30 15:30:00,72.15,72.15,71.7,71.71,57445.0,68.8043,68.8043,68.3751,68.3847,57445.0
2023-07-03 09:30:00,71.73,72.07,71.58,71.74,10095.0,68.4037,68.728,68.2607,68.4133,10095.0
2023-07-03 10:00:00,71.79,71.99,71.7,71.97,12523.0,68.461,68.6517,68.3751,68.6326,12523.0
2023-07-03 10:30:00,71.97,72.14,71.88,72.04,7677.0,68.6326,68.7947,68.5468,68.6994,7677.0
2023-07-03 11:00:00,72.17,72.25,72.06,72.24,5137.0,68.8233,68.8996,68.7184,68.8901,5137.0
2023-07-03 11:30:00,72.26,72.3,72.21,72.24,5347.0,68.9092,68.9473,68.8615,68.8901,5347.0
2023-07-03 12:00:00,72.19,72.23,72.01,72.01,6997.0,68.8424,68.8806,68.6708,68.6708,6997.0
2023-07-03 12:30:00,72.05,72.14,71.89,71.91,23886.0,68.7089,68.7947,68.5563,68.5754,23886.0
2023-07-05 09:30:00,71.22,71.26,70.54,70.59,32001.0,67.9174,67.9555,67.2689,67.3166,32001.0
2023-07-05 10:00:00,70.61,71.26,70.6,71.16,20322.0,67.3357,67.9555,67.3261,67.8602,20322.0
2023-07-05 10:30:00,71.21,71.35,71.03,71.17,12434.0,67.9079,68.0414,67.7362,67.8697,12434.0
2023-07-05 11:00:00,71.19,71.43,71.14,71.35,7541.0,67.8888,68.1177,67.8411,68.0414,7541.0
2023-07-05 11:30:00,71.41,71.52,71.17,71.24,8775.0,68.0986,68.2035,67.8697,67.9365,8775.0
2023-07-05 12:00:00,71.19,71.28,71.13,71.19,12166.0,67.8888,67.9746,67.8316,67.8888,12166.0
2023-07-05 12:30:00,71.2,71.21,71.1,71.15,10628.0,67.8983,67.9079,67.803,67.8506,10628.0
2023-07-05 13:00:00,71.19,71.21,71.09,71.11,9520.0,67.8888,67.9079,67.7934,67.8125,9520.0
2023-07-05 13:30:00,71.15,71.22,71.11,71.16,18553.0,67.8506,67.9174,67.8125,67.8602,18553.0
2023-07-05 14:00:00,71.16,71.17,70.99,71.06,25385.0,67.8602,67.8697,67.6981,67.7648,25385.0
2023-07-05 14:30:00,71.08,71.1,70.99,71.06,14438.0,67.7839,67.803,67.6981,67.7648,14438.0
2023-07-05 15:00:00,71.05,71.13,71.03,71.04,16364.0,67.7553,67.8316,67.7362,67.7457,16364.0
2023-07-05 15:30:00,71.05,71.05,70.93,70.95,111634.0,67.7553,67.7553,67.6408,67.6599,111634.0
2023-07-06 09:30:00,70.11,70.18,69.42,69.74,35218.0,66.8589,66.9256,66.2009,66.506,35218.0
2023-07-06 10:00:00,69.78,69.84,69.54,69.6,40051.0,66.5442,66.6014,66.3153,66.3725,40051.0
2023-07-06 10:30:00,69.53,69.7,69.39,69.44,22018.0,66.3058,66.4679,66.1723,66.2199,22018.0
2023-07-06 11:00:00,69.47,69.56,69.26,69.33,39327.0,66.2485,66.3344,66.0483,66.115,39327.0
2023-07-06 11:30:00,69.34,69.79,69.34,69.78,31174.0,66.1246,66.5537,66.1246,66.5442,31174.0
2023-07-06 12:00:00,69.83,69.83,69.58,69.63,18606.0,66.5918,66.5918,66.3534,66.4011,18606.0
2023-07-06 12:30:00,69.61,69.68,69.56,69.62,17772.0,66.382,66.4488,66.3344,66.3916,17772.0
2023-07-06 13:00:00,69.6,69.72,69.6,69.67,27936.0,66.3725,66.4869,66.3725,66.4393,27936.0
2023-07-06 13:30:00,69.67,69.89,69.65,69.89,27599.0,66.4393,66.6491,66.4202,66.6491,27599.0
2023-07-06 14:00:00,69.87,69.92,69.82,69.89,12893.0,66.63,66.6777,66.5823,66.6491,12893.0
2023-07-06 14:30:00,69.9,70.13,69.89,70.12,17926.0,66.6586,66.8779,66.6491,66.8684,17926.0
2023-07-06 15:00:00,70.13,70.26,70.11,70.23,27460.0,66.8779,67.0019,66.8589,66.9733,27460.0
2023-07-06 15:30:00,70.23,70.28,70.07,70.18,80266.0,66.9733,67.021,66.8207,66.9256,80266.0
2023-07-07 09:30:00,70.29,71.1,70.26,71.09,12023.0,67.0305,67.803,67.0019,67.7934,12023.0
2023-07-07 10:00:00,71.17,71.21,70.99,71.15,9660.0,67.8697,67.9079,67.6981,67.8506,9660.0
2023-07-07 10:30:00,71.14,71.35,71.01,71.17,43287.0,67.8411,68.0414,67.7171,67.8697,43287.0
2023-07-07 11:00:00,71.16,71.61,71.16,71.61,17063.0,67.8602,68.2893,67.8602,68.2893,17063.0
2023-07-07 11:30:00,71.55,71.7,71.46,71.5,10175.0,68.2321,68.3751,68.1463,68.1844,10175.0
2023-07-07 12:00:00,71.53,71.65,71.39,71.59,56595.0,68.213,68.3275,68.0795,68.2702,56595.0
2023-07-07 12:30:00,71.61,71.87,71.57,71.84,95639.0,68.2893,68.5372,68.2512,68.5086,95639.0
2023-07-07 13:00:00,71.84,72.03,71.83,71.87,57111.0,68.5086,68.6898,68.4991,68.5372,57111.0
2023-07-07 13:30:00,71.86,71.95,71.67,71.74,30428.0,68.5277,68.6135,68.3465,68.4133,30428.0
2023-07-07 14:00:00,71.73,71.88,71.71,71.88,13814.0,68.4037,68.5468,68.3847,68.5468,13814.0
2023-07-07 14:30:00,71.87,71.88,71.75,71.79,14285.0,68.5372,68.5468,68.4228,68.461,14285.0
2023-07-07 15:00:00,71.81,71.83,71.54,71.59,28699.0,68.48,68.4991,68.2226,68.2702,28699.0
2023-07-07 15:30:00,71.59,71.69,71.21,71.43,130851.0,68.2702,68.3656,67.9079,68.1177,130851.0
2023-07-10 09:30:00,71.24,72.0,71.1,72.0,45856.0,67.9365,68.6612,67.803,68.6612,45856.0
2023-07-10 10:00:00,72.0,72.08,71.59,71.77,38880.0,68.6612,68.7375,68.2702,68.4419,38880.0
2023-07-10 10:30:00,71.73,71.77,71.59,71.64,9956.0,68.4037,68.4419,68.2702,68.3179,9956.0
2023-07-10 11:00:00,71.67,71.67,71.44,71.57,6736.0,68.3465,68.3465,68.1272,68.2512,6736.0
2023-07-10 11:30:00,71.57,71.64,71.47,71.64,12545.0,68.2512,68.3179,68.1558,68.3179,12545.0
2023-07-10 12:00:00,71.68,71.71,71.57,71.65,5447.0,68.3561,68.3847,68.2512,68.3275,5447.0
2023-07-10 12:30:00,71.65,71.67,71.56,71.58,11360.0,68.3275,68.3465,68.2416,68.2607,11360.0
2023-07-10 13:00:00,71.58,71.61,71.34,71.41,17205.0,68.2607,68.2893,68.0318,68.0986,17205.0
2023-07-10 13:30:00,71.41,71.47,71.34,71.38,19703.0,68.0986,68.1558,68.0318,68.07,19703.0
2023-07-10 14:00:00,71.39,71.39,71.25,71.33,10840.0,68.0795,68.0795,67.946,68.0223,10840.0
2023-07-10 14:30:00,71.32,71.32,71.16,71.3,12114.0,68.0128,68.0128,67.8602,67.9937,12114.0
2023-07-10 15:00:00,71.3,71.3,71.17,71.21,17277.0,67.9937,67.9937,67.8697,67.9079,17277.0
2023-07-10 15:30:00,71.2,71.33,71.16,71.33,71854.0,67.8983,68.0223,67.8602,68.0223,71854.0
2023-07-11 09:30:00,72.24,72.57,72.0,72.36,46662.0,68.8901,69.2048,68.6612,69.0045,46662.0
2023-07-11 10:00:00,72.39,72.55,72.33,72.43,41637.0,69.0331,69.1857,68.9759,69.0713,41637.0
2023-07-11 10:30:00,72.4,72.42,72.18,72.37,21540.0,69.0427,69.0617,68.8329,69.0141,21540.0
2023-07-11 11:00:00,72.4,72.46,72.28,72.34,9713.0,69.0427,69.0999,68.9282,68.9855,9713.0
2023-07-11 11:30:00,72.32,72.7,72.31,72.67,27488.0,68.9664,69.3288,68.9568,69.3002,27488.0
2023-07-11 12:00:00,72.64,72.86,72.62,72.67,7909.0,69.2715,69.4813,69.2525,69.3002,7909.0
2023-07-11 12:30:00,72.66,72.77,72.61,72.76,7573.0,69.2906,69.3955,69.2429,69.386,7573.0
2023-07-11 13:00:00,72.77,72.81,72.67,72.71,8176.0,69.3955,69.4337,69.3002,69.3383,8176.0
2023-07-11 13:30:00,72.69,72.69,72.59,72.6,6218.0,69.3192,69.3192,69.2239,69.2334,6218.0
2023-07-11 14:00:00,72.62,72.66,72.47,72.6,23064.0,69.2525,69.2906,69.1094,69.2334,23064.0
2023-07-11 14:30:00,72.64,72.65,72.5,72.53,15832.0,69.2715,69.2811,69.138,69.1666,15832.0
2023-07-11 15:00:00,72.54,72.65,72.52,72.57,46427.0,69.1762,69.2811,69.1571,69.2048,46427.0
2023-07-11 15:30:00,72.59,72.74,72.48,72.72,139927.0,69.2239,69.3669,69.119,69.3478,139927.0
2023-07-12 09:30:00,72.99,73.82,72.91,73.54,117632.0,69.6053,70.3968,69.529,70.1298,117632.0
2023-07-12 10:00:00,73.55,73.55,73.08,73.34,11831.0,70.1393,70.1393,69.6911,69.9391,11831.0
2023-07-12 10:30:00,73.35,73.49,73.16,73.49,14213.0,69.9486,70.0821,69.7674,70.0821,14213.0
2023-07-12 11:00:00,73.55,73.56,73.11,73.14,12659.0,70.1393,70.1489,69.7197,69.7484,12659.0
2023-07-12 11:30:00,73.13,73.16,72.84,73.13,17045.0,69.7388,69.7674,69.4623,69.7388,17045.0
2023-07-12 12:00:00,73.12,73.13,72.87,72.97,76910.0,69.7293,69.7388,69.4909,69.5862,76910.0
2023-07-12 12:30:00,72.98,73.16,72.98,73.15,11824.0,69.5958,69.7674,69.5958,69.7579,11824.0
2023-07-12 13:00:00,73.16,73.37,73.09,73.29,14949.0,69.7674,69.9677,69.7007,69.8914,14949.0
2023-07-12 13:30:00,73.28,73.43,73.24,73.27,19173.0,69.8819,70.0249,69.8437,69.8723,19173.0
2023-07-12 14:00:00,73.28,73.31,73.16,73.2,13334.0,69.8819,69.9105,69.7674,69.8056,13334.0
2023-07-12 14:30:00,73.21,73.32,73.2,73.28,16070.0,69.8151,69.92,69.8056,69.8819,16070.0
2023-07-12 15:00:00,73.29,73.31,73.13,73.23,22369.0,69.8914,69.9105,69.7388,69.8342,22369.0
2023-07-12 15:30:00,73.23,73.53,73.21,73.3,175188.0,69.8342,70.1203,69.8151,69.9009,175188.0
2023-07-13 09:30:00,73.54,73.9,73.24,73.89,21841.0,70.1298,70.4731,69.8437,70.4636,21841.0
2023-07-13 10:00:00,73.85,74.05,73.58,74.05,38418.0,70.4254,70.6162,70.168,70.6162,38418.0
2023-07-13 10:30:00,74.09,74.17,73.86,73.92,37785.0,70.6543,70.7306,70.435,70.4922,37785.0
2023-07-13 11:00:00,73.94,74.19,73.89,74.05,27435.0,70.5113,70.7497,70.4636,70.6162,27435.0
2023-07-13 11:30:00,74.03,74.08,73.88,74.06,12626.0,70.5971,70.6448,70.454,70.6257,12626.0
2023-07-13 12:00:00,74.06,74.1,73.94,74.03,18869.0,70.6257,70.6638,70.5113,70.5971,18869.0
2023-07-13 12:30:00,74.06,74.19,74.03,74.08,21154.0,70.6257,70.7497,70.5971,70.6448,21154.0
2023-07-13 13:00:00,74.09,74.09,73.99,74.02,33914.0,70.6543,70.6543,70.5589,70.5875,33914.0
2023-07-13 13:30:00,74.03,74.03,73.83,73.94,17766.0,70.5971,70.5971,70.4064,70.5113,17766.0
2023-07-13 14:00:00,73.93,74.19,73.93,74.06,27270.0,70.5017,70.7497,70.5017,70.6257,27270.0
2023-07-13 14:30:00,74.02,74.12,73.92,74.12,42649.0,70.5875,70.6829,70.4922,70.6829,42649.0
2023-07-13 15:00:00,74.12,74.33,74.09,74.25,61027.0,70.6829,70.8832,70.6543,70.8069,61027.0
2023-07-13 15:30:00,74.25,74.27,73.97,74.05,221911.0,70.8069,70.826,70.5399,70.6162,221911.0
2023-07-14 09:30:00,74.54,74.54,73.65,73.82,15095.0,71.0834,71.0834,70.2347,70.3968,15095.0
2023-07-14 10:00:00,73.67,73.86,73.47,73.48,31420.0,70.2538,70.435,70.0631,70.0726,31420.0
2023-07-14 10:30:00,73.45,73.45,73.04,73.15,10958.0,70.044,70.044,69.653,69.7579,10958.0
2023-07-14 11:00:00,73.08,73.17,72.9,73.1,6723.0,69.6911,69.777,69.5195,69.7102,6723.0
2023-07-14 11:30:00,73.15,73.3,73.0,73.24,8667.0,69.7579,69.9009,69.6148,69.8437,8667.0
2023-07-14 12:00:00,73.25,73.35,73.2,73.26,9350.0,69.8533,69.9486,69.8056,69.8628,9350.0
2023-07-14 12:30:00,73.26,73.37,73.23,73.35,9507.0,69.8628,69.9677,69.8342,69.9486,9507.0
2023-07-14 13:00:00,73.36,73.51,73.28,73.39,24285.0,69.9582,70.1012,69.8819,69.9868,24285.0
2023-07-14 13:30:00,73.39,73.5,73.39,73.46,6659.0,69.9868,70.0917,69.9868,70.0535,6659.0
2023-07-14 14:00:00,73.46,73.55,73.43,73.55,33500.0,70.0535,70.1393,70.0249,70.1393,33500.0
2023-07-14 14:30:00,73.56,73.61,73.48,73.5,15865.0,70.1489,70.1966,70.0726,70.0917,15865.0
2023-07-14 15:00:00,73.49,73.6,73.42,73.55,13705.0,70.0821,70.187,70.0154,70.1393,13705.0
2023-07-14 15:30:00,73.56,73.56,73.26,73.35,43465.0,70.1489,70.1489,69.8628,69.9486,43465.0
2023-07-17 09:30:00,73.45,74.11,73.45,74.02,22906.0,70.044,70.6734,70.044,70.5875,22906.0
2023-07-17 10:00:00,74.05,74.18,73.92,74.01,32847.0,70.6162,70.7401,70.4922,70.578,32847.0
2023-07-17 10:30:00,74.01,74.28,74.0,74.15,41431.0,70.578,70.8355,70.5685,70.7115,41431.0
2023-07-17 11:00:00,74.15,74.19,74.03,74.09,12344.0,70.7115,70.7497,70.5971,70.6543,12344.0
2023-07-17 11:30:00,74.07,74.36,74.05,74.3,16090.0,70.6352,70.9118,70.6162,70.8546,16090.0
2023-07-17 12:00:00,74.28,74.42,74.28,74.39,10342.0,70.8355,70.969,70.8355,70.9404,10342.0
2023-07-17 12:30:00,74.41,74.44,74.31,74.41,6427.0,70.9595,70.9881,70.8641,70.9595,6427.0
2023-07-17 13:00:00,74.39,74.55,74.39,74.51,7081.0,70.9404,71.093,70.9404,71.0548,7081.0
2023-07-17 13:30:00,74.46,74.47,74.09,74.1,18931.0,71.0071,71.0167,70.6543,70.6638,18931.0
2023-07-17 14:00:00,74.09,74.26,74.04,74.18,54500.0,70.6543,70.8164,70.6066,70.7401,54500.0
2023-07-17 14:30:00,74.17,74.2,74.12,74.15,15984.0,70.7306,70.7592,70.6829,70.7115,15984.0
2023-07-17 15:00:00,74.13,74.33,74.13,74.3,37733.0,70.6924,70.8832,70.6924,70.8546,37733.0
2023-07-17 15:30:00,74.3,74.33,74.1,74.17,82359.0,70.8546,70.8832,70.6638,70.7306,82359.0
2023-07-18 09:30:00,74.35,75.21,74.35,75.21,17925.0,70.9022,71.7224,70.9022,71.7224,17925.0
2023-07-18 10:00:00,75.23,75.34,74.84,75.0,27686.0,71.7414,71.8463,71.3695,71.5221,27686.0
2023-07-18 10:30:00,75.0,75.0,74.68,74.92,7414.0,71.5221,71.5221,71.2169,71.4458,7414.0
2023-07-18 11:00:00,74.95,75.17,74.94,75.14,7526.0,71.4744,71.6842,71.4649,71.6556,7526.0
2023-07-18 11:30:00,75.12,75.12,74.83,74.92,7039.0,71.6365,71.6365,71.36,71.4458,7039.0
2023-07-18 12:00:00,74.94,74.98,74.8,74.86,6964.0,71.4649,71.503,71.3314,71.3886,6964.0
2023-07-18 12:30:00,74.86,74.94,74.85,74.93,7761.0,71.3886,71.4649,71.3791,71.4554,7761.0
2023-07-18 13:00:00,74.92,75.08,74.92,75.05,13006.0,71.4458,71.5984,71.4458,71.5698,13006.0
2023-07-18 13:30:00,75.05,75.25,75.05,75.15,10033.0,71.5698,71.7605,71.5698,71.6651,10033.0
2023-07-18 14:00:00,75.16,75.31,75.16,75.31,8000.0,71.6747,71.8177,71.6747,71.8177,8000.0
2023-07-18 14:30:00,75.31,75.33,74.96,75.06,28482.0,71.8177,71.8368,71.484,71.5793,28482.0
2023-07-18 15:00:00,75.11,75.29,75.05,75.19,13430.0,71.627,71.7987,71.5698,71.7033,13430.0
2023-07-18 15:30:00,75.22,75.22,74.92,74.95,113637.0,71.7319,71.7319,71.4458,71.4744,113637.0
2023-07-19 09:30:00,74.88,75.23,74.88,75.11,7326.0,71.4077,71.7414,71.4077,71.627,7326.0
2023-07-19 10:00:00,75.2,75.2,74.94,75.1,25828.0,71.7128,71.7128,71.4649,71.6175,25828.0
2023-07-19 10:30:00,75.06,75.06,74.72,74.72,10017.0,71.5793,71.5793,71.2551,71.2551,10017.0
2023-07-19 11:00:00,74.7,74.71,74.41,74.65,14308.0,71.236,71.2456,70.9595,71.1883,14308.0
2023-07-19 11:30:00,74.66,74.75,74.58,74.67,49105.0,71.1979,71.2837,71.1216,71.2074,49105.0
2023-07-19 12:00:00,74.67,74.77,74.59,74.63,14863.0,71.2074,71.3028,71.1311,71.1693,14863.0
2023-07-19 12:30:00,74.62,74.62,74.45,74.56,14944.0,71.1597,71.1597,70.9976,71.1025,14944.0
2023-07-19 13:00:00,74.56,74.67,74.45,74.65,12723.0,71.1025,71.2074,70.9976,71.1883,12723.0
2023-07-19 13:30:00,74.66,74.69,74.48,74.55,18661.0,71.1979,71.2265,71.0262,71.093,18661.0
2023-07-19 14:00:00,74.55,74.6,74.33,74.39,15333.0,71.093,71.1407,70.8832,70.9404,15333.0
2023-07-19 14:30:00,74.39,74.43,74.31,74.35,47477.0,70.9404,70.9785,70.8641,70.9022,47477.0
2023-07-19 15:00:00,74.33,74.34,74.19,74.25,37325.0,70.8832,70.8927,70.7497,70.8069,37325.0
2023-07-19 15:30:00,74.22,74.23,73.78,73.97,186492.0,70.7783,70.7878,70.3587,70.5399,186492.0
2023-07-20 09:30:00,74.0,74.55,73.78,74.51,11068.0,70.5685,71.093,70.3587,71.0548,11068.0
2023-07-20 10:00:00,74.58,74.68,74.05,74.1,14398.0,71.1216,71.2169,70.6162,70.6638,14398.0
2023-07-20 10:30:00,74.12,74.35,73.85,74.23,21829.0,70.6829,70.9022,70.4254,70.7878,21829.0
2023-07-20 11:00:00,74.23,74.31,74.02,74.28,46966.0,70.7878,70.8641,70.5875,70.8355,46966.0
2023-07-20 11:30:00,74.28,74.43,74.23,74.43,37731.0,70.8355,70.9785,70.7878,70.9785,37731.0
2023-07-20 12:00:00,74.44,74.51,74.28,74.31,20903.0,70.9881,71.0548,70.8355,70.8641,20903.0
2023-07-20 12:30:00,74.25,74.28,74.11,74.17,18810.0,70.8069,70.8355,70.6734,70.7306,18810.0
2023-07-20 13:00:00,74.19,74.22,74.08,74.2,17410.0,70.7497,70.7783,70.6448,70.7592,17410.0
2023-07-20 13:30:00,74.18,74.23,74.13,74.19,19602.0,70.7401,70.7878,70.6924,70.7497,19602.0
2023-07-20 14:00:00,74.18,74.32,74.14,74.14,21393.0,70.7401,70.8736,70.702,70.702,21393.0
2023-07-20 14:30:00,74.15,74.29,74.15,74.23,29516.0,70.7115,70.845,70.7115,70.7878,29516.0
2023-07-20 15:00:00,74.25,74.44,74.22,74.39,40430.0,70.8069,70.9881,70.7783,70.9404,40430.0
2023-07-20 15:30:00,74.41,74.52,74.33,74.51,85057.0,70.9595,71.0644,70.8832,71.0548,85057.0
2023-07-21 09:30:00,74.61,74.61,73.72,73.76,29764.0,71.1502,71.1502,70.3015,70.3396,29764.0
2023-07-21 10:00:00,73.77,74.1,73.77,73.94,32357.0,70.3491,70.6638,70.3491,70.5113,32357.0
2023-07-21 10:30:00,73.94,74.35,73.87,74.32,15152.0,70.5113,70.9022,70.4445,70.8736,15152.0
2023-07-21 11:00:00,74.34,74.49,74.3,74.39,18074.0,70.8927,71.0358,70.8546,70.9404,18074.0
2023-07-21 11:30:00,74.4,74.73,74.4,74.7,16004.0,70.9499,71.2646,70.9499,71.236,16004.0
2023-07-21 12:00:00,74.7,74.71,74.52,74.56,11697.0,71.236,71.2456,71.0644,71.1025,11697.0
2023-07-21 12:30:00,74.55,74.57,74.32,74.4,13590.0,71.093,71.112,70.8736,70.9499,13590.0
2023-07-21 13:00:00,74.4,74.57,74.4,74.56,8744.0,70.9499,71.112,70.9499,71.1025,8744.0
2023-07-21 13:30:00,74.56,74.65,74.52,74.63,14277.0,71.1025,71.1883,71.0644,71.1693,14277.0
2023-07-21 14:00:00,74.64,74.77,74.57,74.67,17505.0,71.1788,71.3028,71.112,71.2074,17505.0
2023-07-21 14:30:00,74.68,74.72,74.48,74.52,26410.0,71.2169,71.2551,71.0262,71.0644,26410.0
2023-07-21 15:00:00,74.53,74.66,74.36,74.6,29981.0,71.0739,71.1979,70.9118,71.1407,29981.0
2023-07-21 15:30:00,74.62,74.66,74.26,74.36,162062.0,71.1597,71.1979,70.8164,70.9118,162062.0
2023-07-24 09:30:00,74.6,75.14,74.6,75.01,15557.0,71.1407,71.6556,71.1407,71.5316,15557.0
2023-07-24 10:00:00,75.03,75.09,74.66,74.8,28228.0,71.5507,71.6079,71.1979,71.3314,28228.0
2023-07-24 10:30:00,74.79,75.25,74.79,75.18,11014.0,71.3218,71.7605,71.3218,71.6938,11014.0
2023-07-24 11:00:00,75.21,75.35,75.1,75.35,8854.0,71.7224,71.8559,71.6175,71.8559,8854.0
2023-07-24 11:30:00,75.39,75.47,75.33,75.47,6756.0,71.894,71.9703,71.8368,71.9703,6756.0
2023-07-24 12:00:00,75.47,75.71,75.46,75.69,15778.0,71.9703,72.1992,71.9608,72.1801,15778.0
2023-07-24 12:30:00,75.71,75.76,75.56,75.76,10096.0,72.1992,72.2469,72.0561,72.2469,10096.0
2023-07-24 13:00:00,75.73,75.82,75.61,75.79,25210.0,72.2183,72.3041,72.1038,72.2755,25210.0
2023-07-24 13:30:00,75.8,75.83,75.56,75.65,21955.0,72.285,72.3136,72.0561,72.142,21955.0
2023-07-24 14:00:00,75.67,75.77,75.59,75.73,50573.0,72.161,72.2564,72.0847,72.2183,50573.0
2023-07-24 14:30:00,75.73,75.78,75.57,75.67,20922.0,72.2183,72.2659,72.0657,72.161,20922.0
2023-07-24 15:00:00,75.67,75.7,75.58,75.59,27659.0,72.161,72.1896,72.0752,72.0847,27659.0
2023-07-24 15:30:00,75.6,75.75,75.51,75.53,110505.0,72.0943,72.2373,72.0085,72.0275,110505.0
2023-07-25 09:30:00,75.46,75.92,75.12,75.12,17578.0,71.9608,72.3994,71.6365,71.6365,17578.0
2023-07-25 10:00:00,75.14,75.63,75.14,75.63,14739.0,71.6556,72.1229,71.6556,72.1229,14739.0
2023-07-25 10:30:00,75.67,75.75,75.54,75.62,17093.0,72.161,72.2373,72.0371,72.1134,17093.0
2023-07-25 11:00:00,75.61,75.86,75.47,75.72,20507.0,72.1038,72.3422,71.9703,72.2087,20507.0
2023-07-25 11:30:00,75.74,75.88,75.7,75.78,19866.0,72.2278,72.3613,72.1896,72.2659,19866.0
2023-07-25 12:00:00,75.78,75.89,75.72,75.79,14059.0,72.2659,72.3708,72.2087,72.2755,14059.0
2023-07-25 12:30:00,75.8,75.93,75.74,75.82,18262.0,72.285,72.409,72.2278,72.3041,18262.0
2023-07-25 13:00:00,75.83,75.87,75.73,75.82,15115.0,72.3136,72.3518,72.2183,72.3041,15115.0
2023-07-25 13:30:00,75.82,75.94,75.81,75.94,12947.0,72.3041,72.4185,72.2945,72.4185,12947.0
2023-07-25 14:00:00,75.94,76.01,75.89,76.0,13160.0,72.4185,72.4853,72.3708,72.4757,13160.0
2023-07-25 14:30:00,76.01,76.09,75.58,75.77,45014.0,72.4853,72.5616,72.0752,72.2564,45014.0
2023-07-25 15:00:00,75.78,75.79,75.66,75.69,24679.0,72.2659,72.2755,72.1515,72.1801,24679.0
2023-07-25 15:30:00,75.7,75.91,75.6,75.86,114828.0,72.1896,72.3899,72.0943,72.3422,114828.0
2023-07-26 09:30:00,75.89,76.7,75.89,76.45,18956.0,72.3708,73.1433,72.3708,72.9049,18956.0
2023-07-26 10:00:00,76.48,76.52,76.3,76.43,14379.0,72.9335,72.9716,72.7618,72.8858,14379.0
2023-07-26 10:30:00,76.44,76.46,76.17,76.35,16871.0,72.8953,72.9144,72.6379,72.8095,16871.0
2023-07-26 11:00:00,76.39,76.53,76.37,76.45,16496.0,72.8476,72.9812,72.8286,72.9049,16496.0
2023-07-26 11:30:00,76.47,76.65,76.46,76.56,16888.0,72.9239,73.0956,72.9144,73.0098,16888.0
2023-07-26 12:00:00,76.59,76.64,76.49,76.6,9499.0,73.0384,73.0861,72.943,73.0479,9499.0
2023-07-26 12:30:00,76.61,76.64,76.48,76.51,12032.0,73.0574,73.0861,72.9335,72.9621,12032.0
2023-07-26 13:00:00,76.51,76.65,76.48,76.54,13170.0,72.9621,73.0956,72.9335,72.9907,13170.0
2023-07-26 13:30:00,76.54,76.56,76.31,76.45,16281.0,72.9907,73.0098,72.7714,72.9049,16281.0
2023-07-26 14:00:00,76.41,76.47,76.34,76.44,20074.0,72.8667,72.9239,72.8,72.8953,20074.0
2023-07-26 14:30:00,76.41,76.83,76.39,76.71,29946.0,72.8667,73.2672,72.8476,73.1528,29946.0
2023-07-26 15:00:00,76.71,76.87,76.4,76.56,23662.0,73.1528,73.3054,72.8572,73.0098,23662.0
2023-07-26 15:30:00,76.54,76.6,76.44,76.57,109535.0,72.9907,73.0479,72.8953,73.0193,109535.0
2023-07-27 09:30:00,77.0,77.0,76.11,76.22,10834.0,73.4294,73.4294,72.5806,72.6855,10834.0
2023-07-27 10:00:00,76.28,76.6,76.14,76.57,9292.0,72.7427,73.0479,72.6092,73.0193,9292.0
2023-07-27 10:30:00,76.58,76.9,76.57,76.8,11769.0,73.0288,73.334,73.0193,73.2386,11769.0
2023-07-27 11:00:00,76.81,76.91,76.7,76.77,28935.0,73.2482,73.3435,73.1433,73.21,28935.0
2023-07-27 11:30:00,76.8,76.81,76.53,76.59,11282.0,73.2386,73.2482,72.9812,73.0384,11282.0
2023-07-27 12:00:00,76.61,76.81,76.59,76.79,22719.0,73.0574,73.2482,73.0384,73.2291,22719.0
2023-07-27 12:30:00,76.79,76.9,76.78,76.88,15953.0,73.2291,73.334,73.2196,73.3149,15953.0
2023-07-27 13:00:00,76.85,76.85,76.4,76.4,12402.0,73.2863,73.2863,72.8572,72.8572,12402.0
2023-07-27 13:30:00,76.42,76.52,76.32,76.51,13203.0,72.8763,72.9716,72.7809,72.9621,13203.0
2023-07-27 14:00:00,76.52,76.52,76.13,76.15,24795.0,72.9716,72.9716,72.5997,72.6188,24795.0
2023-07-27 14:30:00,76.16,76.16,75.86,75.86,13835.0,72.6283,72.6283,72.3422,72.3422,13835.0
2023-07-27 15:00:00,75.84,75.9,75.68,75.69,24785.0,72.3232,72.3804,72.1706,72.1801,24785.0
2023-07-27 15:30:00,75.7,75.82,75.52,75.72,103845.0,72.1896,72.3041,72.018,72.2087,103845.0
2023-07-28 09:30:00,76.92,76.92,75.45,75.77,67633.0,73.3531,73.3531,71.9512,72.2564,67633.0
2023-07-28 10:00:00,75.8,75.88,75.27,75.31,37242.0,72.285,72.3613,71.7796,71.8177,37242.0
2023-07-28 10:30:00,75.29,75.53,74.94,75.01,50229.0,71.7987,72.0275,71.4649,71.5316,50229.0
2023-07-28 11:00:00,75.01,75.01,74.47,74.49,37445.0,71.5316,71.5316,71.0167,71.0358,37445.0
2023-07-28 11:30:00,74.48,74.55,74.3,74.48,29650.0,71.0262,71.093,70.8546,71.0262,29650.0
2023-07-28 12:00:00,74.51,74.62,74.31,74.53,21731.0,71.0548,71.1597,70.8641,71.0739,21731.0
2023-07-28 12:30:00,74.54,74.62,74.41,74.47,15380.0,71.0834,71.1597,70.9595,71.0167,15380.0
2023-07-28 13:00:00,74.45,74.53,74.31,74.4,11827.0,70.9976,71.0739,70.8641,70.9499,11827.0
2023-07-28 13:30:00,74.4,74.41,73.94,74.13,18373.0,70.9499,70.9595,70.5113,70.6924,18373.0
2023-07-28 14:00:00,74.19,74.19,74.04,74.1,21911.0,70.7497,70.7497,70.6066,70.6638,21911.0
2023-07-28 14:30:00,74.1,74.21,73.95,74.16,26382.0,70.6638,70.7687,70.5208,70.7211,26382.0
2023-07-28 15:00:00,74.17,74.62,74.16,74.5,30221.0,70.7306,71.1597,70.7211,71.0453,30221.0
2023-07-28 15:30:00,74.49,74.68,74.22,74.65,140701.0,71.0358,71.2169,70.7783,71.1883,140701.0
2023-07-31 09:30:00,74.75,75.46,74.75,75.05,27716.0,71.2837,71.9608,71.2837,71.5698,27716.0
2023-07-31 10:00:00,75.08,75.1,74.75,74.8,29631.0,71.5984,71.6175,71.2837,71.3314,29631.0
2023-07-31 10:30:00,74.81,74.85,74.26,74.35,41165.0,71.3409,71.3791,70.8164,70.9022,41165.0
2023-07-31 11:00:00,74.34,74.43,74.18,74.37,19337.0,70.8927,70.9785,70.7401,70.9213,19337.0
2023-07-31 11:30:00,74.35,74.35,73.97,74.08,27171.0,70.9022,70.9022,70.5399,70.6448,27171.0
2023-07-31 12:00:00,74.06,74.16,73.93,74.0,18001.0,70.6257,70.7211,70.5017,70.5685,18001.0
2023-07-31 12:30:00,73.99,74.04,73.84,73.87,19274.0,70.5589,70.6066,70.4159,70.4445,19274.0
2023-07-31 13:00:00,73.87,74.05,73.84,74.02,21090.0,70.4445,70.6162,70.4159,70.5875,21090.0
2023-07-31 13:30:00,74.01,74.2,74.0,74.08,37948.0,70.578,70.7592,70.5685,70.6448,37948.0
2023-07-31 14:00:00,74.08,74.13,73.89,74.13,28017.0,70.6448,70.6924,70.4636,70.6924,28017.0
2023-07-31 14:30:00,74.14,74.14,73.93,74.02,27891.0,70.702,70.702,70.5017,70.5875,27891.0
2023-07-31 15:00:00,74.01,74.06,73.86,73.98,45287.0,70.578,70.6257,70.435,70.5494,45287.0
2023-07-31 15:30:00,73.99,74.27,73.88,74.27,143084.0,70.5589,70.826,70.454,70.826,143084.0
2023-08-01 09:30:00,73.83,74.13,73.59,73.98,27696.0,70.4064,70.6924,70.1775,70.5494,27696.0
2023-08-01 10:00:00,74.05,74.21,73.58,73.61,17966.0,70.6162,70.7687,70.168,70.1966,17966.0
2023-08-01 10:30:00,73.6,73.63,73.29,73.43,48455.0,70.187,70.2156,69.8914,70.0249,48455.0
2023-08-01 11:00:00,73.43,73.67,73.42,73.66,34777.0,70.0249,70.2538,70.0154,70.2442,34777.0
2023-08-01 11:30:00,73.64,73.64,73.36,73.53,35441.0,70.2252,70.2252,69.9582,70.1203,35441.0
2023-08-01 12:00:00,73.51,73.59,73.38,73.56,48427.0,70.1012,70.1775,69.9772,70.1489,48427.0
2023-08-01 12:30:00,73.58,73.72,73.54,73.57,67138.0,70.168,70.3015,70.1298,70.1584,67138.0
2023-08-01 13:00:00,73.57,73.8,73.39,73.77,50117.0,70.1584,70.3778,69.9868,70.3491,50117.0
2023-08-01 13:30:00,73.8,73.97,73.75,73.82,25643.0,70.3778,70.5399,70.3301,70.3968,25643.0
2023-08-01 14:00:00,73.82,73.94,73.72,73.82,30241.0,70.3968,70.5113,70.3015,70.3968,30241.0
2023-08-01 14:30:00,73.83,74.07,73.74,74.07,28822.0,70.4064,70.6352,70.3205,70.6352,28822.0
2023-08-01 15:00:00,74.07,74.27,74.06,74.19,38174.0,70.6352,70.826,70.6257,70.7497,38174.0
2023-08-01 15:30:00,74.2,74.42,74.13,74.4,152703.0,70.7592,70.969,70.6924,70.9499,152703.0
2023-08-02 09:30:00,74.28,75.17,72.66,73.77,57475.0,70.8355,71.6842,69.2906,70.3491,57475.0
2023-08-02 10:00:00,73.67,73.95,72.93,73.17,44191.0,70.2538,70.5208,69.5481,69.777,44191.0
2023-08-02 10:30:00,73.24,73.31,72.32,72.34,37519.0,69.8437,69.9105,68.9664,68.9855,37519.0
2023-08-02 11:00:00,72.4,72.49,71.7,72.42,45231.0,69.0427,69.1285,68.3751,69.0617,45231.0
2023-08-02 11:30:00,72.42,73.47,72.41,73.17,83105.0,69.0617,70.0631,69.0522,69.777,83105.0
2023-08-02 12:00:00,73.19,73.28,72.97,73.17,24193.0,69.796,69.8819,69.5862,69.777,24193.0
2023-08-02 12:30:00,73.19,73.61,73.12,73.41,52485.0,69.796,70.1966,69.7293,70.0058,52485.0
2023-08-02 13:00:00,73.45,73.67,73.4,73.41,24326.0,70.044,70.2538,69.9963,70.0058,24326.0
2023-08-02 13:30:00,73.38,73.61,73.32,73.43,17813.0,69.9772,70.1966,69.92,70.0249,17813.0
2023-08-02 14:00:00,73.41,73.53,73.1,73.2,19598.0,70.0058,70.1203,69.7102,69.8056,19598.0
2023-08-02 14:30:00,73.27,73.27,72.94,73.0,47943.0,69.8723,69.8723,69.5576,69.6148,47943.0
2023-08-02 15:00:00,72.99,73.01,72.85,72.86,45721.0,69.6053,69.6244,69.4718,69.4813,45721.0
2023-08-02 15:30:00,72.86,73.36,72.85,72.95,202385.0,69.4813,69.9582,69.4718,69.5672,202385.0
2023-08-03 09:30:00,72.66,73.25,72.5,73.25,38642.0,69.2906,69.8533,69.138,69.8533,38642.0
2023-08-03 10:00:00,73.3,73.44,72.36,72.36,20752.0,69.9009,70.0344,69.0045,69.0045,20752.0
2023-08-03 10:30:00,72.41,72.67,72.31,72.65,20748.0,69.0522,69.3002,68.9568,69.2811,20748.0
2023-08-03 11:00:00,72.66,73.18,72.53,73.17,29019.0,69.2906,69.7865,69.1666,69.777,29019.0
2023-08-03 11:30:00,73.17,73.25,72.97,73.03,15211.0,69.777,69.8533,69.5862,69.6435,15211.0
2023-08-03 12:00:00,73.03,73.26,72.87,73.24,22116.0,69.6435,69.8628,69.4909,69.8437,22116.0
2023-08-03 12:30:00,73.24,73.56,73.13,73.55,16317.0,69.8437,70.1489,69.7388,70.1393,16317.0
2023-08-03 13:00:00,73.55,73.73,73.49,73.58,21337.0,70.1393,70.311,70.0821,70.168,21337.0
2023-08-03 13:30:00,73.59,73.6,73.29,73.39,29667.0,70.1775,70.187,69.8914,69.9868,29667.0
2023-08-03 14:00:00,73.39,73.44,73.3,73.33,40066.0,69.9868,70.0344,69.9009,69.9295,40066.0
2023-08-03 14:30:00,73.33,73.44,73.17,73.4,42824.0,69.9295,70.0344,69.777,69.9963,42824.0
2023-08-03 15:00:00,73.4,73.49,73.21,73.46,61751.0,69.9963,70.0821,69.8151,70.0535,61751.0
2023-08-03 15:30:00,73.46,73.47,73.14,73.39,140110.0,70.0535,70.0631,69.7484,69.9868,140110.0
2023-08-04 09:30:00,73.26,73.9,72.99,73.77,15428.0,69.8628,70.4731,69.6053,70.3491,15428.0
2023-08-04 10:00:00,73.84,73.89,73.59,73.89,13691.0,70.4159,70.4636,70.1775,70.4636,13691.0
2023-08-04 10:30:00,73.94,74.0,73.73,73.85,16438.0,70.5113,70.5685,70.311,70.4254,16438.0
2023-08-04 11:00:00,73.85,73.95,73.72,73.81,12959.0,70.4254,70.5208,70.3015,70.3873,12959.0
2023-08-04 11:30:00,73.82,73.84,73.64,73.75,13993.0,70.3968,70.4159,70.2252,70.3301,13993.0
2023-08-04 12:00:00,73.76,73.83,73.63,73.8,11974.0,70.3396,70.4064,70.2156,70.3778,11974.0
2023-08-04 12:30:00,73.76,73.9,73.75,73.79,10151.0,70.3396,70.4731,70.3301,70.3682,10151.0
2023-08-04 13:00:00,73.81,73.84,73.51,73.54,10815.0,70.3873,70.4159,70.1012,70.1298,10815.0
2023-08-04 13:30:00,73.53,73.62,73.19,73.21,15695.0,70.1203,70.2061,69.796,69.8151,15695.0
2023-08-04 14:00:00,73.2,73.2,72.62,72.62,23197.0,69.8056,69.8056,69.2525,69.2525,23197.0
2023-08-04 14:30:00,72.62,72.69,72.47,72.6,35562.0,69.2525,69.3192,69.1094,69.2334,35562.0
2023-08-04 15:00:00,72.64,72.69,72.43,72.44,23434.0,69.2715,69.3192,69.0713,69.0808,23434.0
2023-08-04 15:30:00,72.44,72.51,72.33,72.49,67318.0,69.0808,69.1476,68.9759,69.1285,67318.0
2023-08-07 09:30:00,72.85,73.29,72.79,72.79,12791.0,69.4718,69.8914,69.4146,69.4146,12791.0
2023-08-07 10:00:00,72.88,73.24,72.65,73.15,20989.0,69.5004,69.8437,69.2811,69.7579,20989.0
2023-08-07 10:30:00,73.18,73.46,73.07,73.43,14755.0,69.7865,70.0535,69.6816,70.0249,14755.0
2023-08-07 11:00:00,73.44,73.72,73.39,73.62,15801.0,70.0344,70.3015,69.9868,70.2061,15801.0
2023-08-07 11:30:00,73.62,73.73,73.55,73.56,14632.0,70.2061,70.311,70.1393,70.1489,14632.0
2023-08-07 12:00:00,73.59,73.59,73.44,73.59,36357.0,70.1775,70.1775,70.0344,70.1775,36357.0
2023-08-07 12:30:00,73.62,73.7,73.39,73.41,17733.0,70.2061,70.2824,69.9868,70.0058,17733.0
2023-08-07 13:00:00,73.41,73.63,73.4,73.55,37041.0,70.0058,70.2156,69.9963,70.1393,37041.0
2023-08-07 13:30:00,73.57,73.9,73.57,73.85,29398.0,70.1584,70.4731,70.1584,70.4254,29398.0
2023-08-07 14:00:00,73.84,73.91,73.69,73.79,20637.0,70.4159,70.4827,70.2729,70.3682,20637.0
2023-08-07 14:30:00,73.81,73.87,73.69,73.71,24142.0,70.3873,70.4445,70.2729,70.2919,24142.0
2023-08-07 15:00:00,73.74,73.77,73.53,73.66,21658.0,70.3205,70.3491,70.1203,70.2442,21658.0
2023-08-07 15:30:00,73.65,73.78,73.63,73.69,65623.0,70.2347,70.3587,70.2156,70.2729,65623.0
2023-08-08 09:30:00,72.21,72.32,71.44,71.67,20936.0,68.8615,68.9664,68.1272,68.3465,20936.0
2023-08-08 10:00:00,71.81,71.84,71.5,71.55,37181.0,68.48,68.5086,68.1844,68.2321,37181.0
2023-08-08 10:30:00,71.54,71.55,71.3,71.44,15846.0,68.2226,68.2321,67.9937,68.1272,15846.0
2023-08-08 11:00:00,71.4,71.58,71.29,71.53,9744.0,68.089,68.2607,67.9841,68.213,9744.0
2023-08-08 11:30:00,71.59,71.92,71.59,71.66,14419.0,68.2702,68.5849,68.2702,68.337,14419.0
2023-08-08 12:00:00,71.64,72.22,71.64,72.21,19519.0,68.3179,68.871,68.3179,68.8615,19519.0
2023-08-08 12:30:00,72.25,72.47,72.25,72.42,27124.0,68.8996,69.1094,68.8996,69.0617,27124.0
2023-08-08 13:00:00,72.42,72.56,72.42,72.54,14410.0,69.0617,69.1953,69.0617,69.1762,14410.0
2023-08-08 13:30:00,72.55,72.77,72.48,72.77,11764.0,69.1857,69.3955,69.119,69.3955,11764.0
2023-08-08 14:00:00,72.78,72.86,72.69,72.84,20464.0,69.4051,69.4813,69.3192,69.4623,20464.0
2023-08-08 14:30:00,72.85,72.87,72.7,72.82,17667.0,69.4718,69.4909,69.3288,69.4432,17667.0
2023-08-08 15:00:00,72.83,73.0,72.77,72.96,18121.0,69.4527,69.6148,69.3955,69.5767,18121.0
2023-08-08 15:30:00,72.97,73.0,72.76,72.89,83538.0,69.5862,69.6148,69.386,69.51,83538.0
2023-08-09 09:30:00,72.58,72.8,72.09,72.64,12342.0,69.2143,69.4241,68.747,69.2715,12342.0
2023-08-09 10:00:00,72.67,72.87,72.53,72.84,6076.0,69.3002,69.4909,69.1666,69.4623,6076.0
2023-08-09 10:30:00,72.9,72.94,72.55,72.56,10739.0,69.5195,69.5576,69.1857,69.1953,10739.0
2023-08-09 11:00:00,72.56,72.6,72.28,72.29,12214.0,69.1953,69.2334,68.9282,68.9378,12214.0
2023-08-09 11:30:00,72.28,72.33,71.9,72.01,9127.0,68.9282,68.9759,68.5659,68.6708,9127.0
2023-08-09 12:00:00,71.99,72.08,71.94,72.06,6845.0,68.6517,68.7375,68.604,68.7184,6845.0
2023-08-09 12:30:00,72.02,72.22,72.01,72.19,6828.0,68.6803,68.871,68.6708,68.8424,6828.0
2023-08-09 13:00:00,72.19,72.29,72.13,72.27,8701.0,68.8424,68.9378,68.7852,68.9187,8701.0
2023-08-09 13:30:00,72.27,72.4,72.27,72.32,7036.0,68.9187,69.0427,68.9187,68.9664,7036.0
2023-08-09 14:00:00,72.34,72.53,72.33,72.52,7626.0,68.9855,69.1666,68.9759,69.1571,7626.0
2023-08-09 14:30:00,72.54,72.6,72.48,72.5,10564.0,69.1762,69.2334,69.119,69.138,10564.0
2023-08-09 15:00:00,72.51,72.51,72.35,72.48,11848.0,69.1476,69.1476,68.995,69.119,11848.0
2023-08-09 15:30:00,72.47,72.48,72.07,72.2,95856.0,69.1094,69.119,68.728,68.8519,95856.0
2023-08-10 09:30:00,72.55,73.04,71.96,72.56,34063.0,69.1857,69.653,68.6231,69.1953,34063.0
2023-08-10 10:00:00,72.6,72.77,72.58,72.75,11985.0,69.2334,69.3955,69.2143,69.3764,11985.0
2023-08-10 10:30:00,72.77,72.83,72.16,72.55,28362.0,69.3955,69.4527,68.8138,69.1857,28362.0
2023-08-10 11:00:00,72.45,72.62,72.39,72.54,8063.0,69.0904,69.2525,69.0331,69.1762,8063.0
2023-08-10 11:30:00,72.56,72.57,72.18,72.4,10816.0,69.1953,69.2048,68.8329,69.0427,10816.0
2023-08-10 12:00:00,72.42,72.47,72.03,72.18,26581.0,69.0617,69.1094,68.6898,68.8329,26581.0
2023-08-10 12:30:00,72.16,72.36,72.07,72.07,13351.0,68.8138,69.0045,68.728,68.728,13351.0
2023-08-10 13:00:00,72.07,72.22,72.0,72.05,17696.0,68.728,68.871,68.6612,68.7089,17696.0
2023-08-10 13:30:00,72.05,72.28,71.99,72.09,22373.0,68.7089,68.9282,68.6517,68.747,22373.0
2023-08-10 14:00:00,72.09,72.49,72.05,72.44,17196.0,68.747,69.1285,68.7089,69.0808,17196.0
2023-08-10 14:30:00,72.45,72.52,72.21,72.51,30949.0,69.0904,69.1571,68.8615,69.1476,30949.0
2023-08-10 15:00:00,72.5,72.52,72.28,72.29,20030.0,69.138,69.1571,68.9282,68.9378,20030.0
2023-08-10 15:30:00,72.27,72.27,72.01,72.08,103080.0,68.9187,68.9187,68.6708,68.7375,103080.0
2023-08-11 09:30:00,71.77,72.14,71.76,71.78,4966.0,68.4419,68.7947,68.4324,68.4514,4966.0
2023-08-11 10:00:00,71.92,72.58,71.92,72.5,20367.0,68.5849,69.2143,68.5849,69.138,20367.0
2023-08-11 10:30:00,72.51,72.75,72.42,72.6,15420.0,69.1476,69.3764,69.0617,69.2334,15420.0
2023-08-11 11:00:00,72.6,72.68,72.53,72.6,11040.0,69.2334,69.3097,69.1666,69.2334,11040.0
2023-08-11 11:30:00,72.6,72.75,72.5,72.75,11182.0,69.2334,69.3764,69.138,69.3764,11182.0
2023-08-11 12:00:00,72.78,72.79,72.66,72.67,9804.0,69.4051,69.4146,69.2906,69.3002,9804.0
2023-08-11 12:30:00,72.74,72.78,72.61,72.65,9845.0,69.3669,69.4051,69.2429,69.2811,9845.0
2023-08-11 13:00:00,72.68,72.77,72.58,72.74,10772.0,69.3097,69.3955,69.2143,69.3669,10772.0
2023-08-11 13:30:00,72.75,72.78,72.65,72.75,11478.0,69.3764,69.4051,69.2811,69.3764,11478.0
2023-08-11 14:00:00,72.72,72.74,72.58,72.69,13187.0,69.3478,69.3669,69.2143,69.3192,13187.0
2023-08-11 14:30:00,72.68,72.77,72.62,72.76,18330.0,69.3097,69.3955,69.2525,69.386,18330.0
2023-08-11 15:00:00,72.74,72.81,72.63,72.75,13909.0,69.3669,69.4337,69.262,69.3764,13909.0
2023-08-11 15:30:00,72.76,72.83,72.69,72.81,77596.0,69.386,69.4527,69.3192,69.4337,77596.0
2023-08-14 09:30:00,72.76,72.76,72.11,72.29,7780.0,69.386,69.386,68.7661,68.9378,7780.0
2023-08-14 10:00:00,72.32,72.73,72.31,72.67,10900.0,68.9664,69.3574,68.9568,69.3002,10900.0
2023-08-14 10:30:00,72.66,72.76,72.58,72.65,16624.0,69.2906,69.386,69.2143,69.2811,16624.0
2023-08-14 11:00:00,72.67,72.83,72.54,72.79,9174.0,69.3002,69.4527,69.1762,69.4146,9174.0
2023-08-14 11:30:00,72.84,73.02,72.84,72.98,8324.0,69.4623,69.6339,69.4623,69.5958,8324.0
2023-08-14 12:00:00,73.0,73.05,72.78,72.87,11054.0,69.6148,69.6625,69.4051,69.4909,11054.0
2023-08-14 12:30:00,72.86,72.97,72.86,72.87,7584.0,69.4813,69.5862,69.4813,69.4909,7584.0
2023-08-14 13:00:00,72.89,72.96,72.87,72.89,5740.0,69.51,69.5767,69.4909,69.51,5740.0
2023-08-14 13:30:00,72.93,72.96,72.65,72.69,14780.0,69.5481,69.5767,69.2811,69.3192,14780.0
2023-08-14 14:00:00,72.68,72.68,72.47,72.49,17698.0,69.3097,69.3097,69.1094,69.1285,17698.0
2023-08-14 14:30:00,72.48,72.52,72.35,72.41,26995.0,69.119,69.1571,68.995,69.0522,26995.0
2023-08-14 15:00:00,72.38,72.51,72.36,72.39,15634.0,69.0236,69.1476,69.0045,69.0331,15634.0
2023-08-14 15:30:00,72.37,72.58,72.35,72.56,45144.0,69.0141,69.2143,68.995,69.1953,45144.0
2023-08-15 09:30:00,71.73,72.01,71.65,71.82,10802.0,68.4037,68.6708,68.3275,68.4896,10802.0
2023-08-15 10:00:00,71.84,71.84,71.54,71.62,8344.0,68.5086,68.5086,68.2226,68.2988,8344.0
2023-08-15 10:30:00,71.75,71.96,71.6,71.91,10083.0,68.4228,68.6231,68.2798,68.5754,10083.0
2023-08-15 11:00:00,71.91,72.22,71.91,72.11,23579.0,68.5754,68.871,68.5754,68.7661,23579.0
2023-08-15 11:30:00,72.09,72.21,72.04,72.16,9318.0,68.747,68.8615,68.6994,68.8138,9318.0
2023-08-15 12:00:00,72.15,72.15,71.72,71.73,15145.0,68.8043,68.8043,68.3942,68.4037,15145.0
2023-08-15 12:30:00,71.75,71.75,71.64,71.73,6851.0,68.4228,68.4228,68.3179,68.4037,6851.0
2023-08-15 13:00:00,71.7,71.87,71.7,71.81,5749.0,68.3751,68.5372,68.3751,68.48,5749.0
2023-08-15 13:30:00,71.8,71.82,71.66,71.66,8247.0,68.4705,68.4896,68.337,68.337,8247.0
2023-08-15 14:00:00,71.65,71.75,71.62,71.72,6484.0,68.3275,68.4228,68.2988,68.3942,6484.0
2023-08-15 14:30:00,71.72,71.92,71.72,71.83,17051.0,68.3942,68.5849,68.3942,68.4991,17051.0
2023-08-15 15:00:00,71.85,71.87,71.5,71.52,9945.0,68.5182,68.5372,68.1844,68.2035,9945.0
2023-08-15 15:30:00,71.46,71.66,71.43,71.6,52398.0,68.1463,68.337,68.1177,68.2798,52398.0
2023-08-16 09:30:00,71.43,71.77,71.33,71.55,14181.0,68.1177,68.4419,68.0223,68.2321,14181.0
2023-08-16 10:00:00,71.48,71.66,71.42,71.46,7496.0,68.1653,68.337,68.1081,68.1463,7496.0
2023-08-16 10:30:00,71.45,71.47,71.19,71.45,6724.0,68.1367,68.1558,67.8888,68.1367,6724.0
2023-08-16 11:00:00,71.45,71.5,71.36,71.43,6076.0,68.1367,68.1844,68.0509,68.1177,6076.0
2023-08-16 11:30:00,71.41,71.43,71.3,71.37,6509.0,68.0986,68.1177,67.9937,68.0604,6509.0
2023-08-16 12:00:00,71.4,71.44,71.22,71.25,5683.0,68.089,68.1272,67.9174,67.946,5683.0
2023-08-16 12:30:00,71.25,71.59,71.23,71.56,12411.0,67.946,68.2702,67.9269,68.2416,12411.0
2023-08-16 13:00:00,71.55,71.55,71.24,71.24,8478.0,68.2321,68.2321,67.9365,67.9365,8478.0
2023-08-16 13:30:00,71.27,71.53,71.27,71.49,12045.0,67.9651,68.213,67.9651,68.1749,12045.0
2023-08-16 14:00:00,71.48,71.49,71.24,71.41,18810.0,68.1653,68.1749,67.9365,68.0986,18810.0
2023-08-16 14:30:00,71.43,71.49,71.26,71.35,29990.0,68.1177,68.1749,67.9555,68.0414,29990.0
2023-08-16 15:00:00,71.34,71.35,70.98,71.09,21369.0,68.0318,68.0414,67.6885,67.7934,21369.0
2023-08-16 15:30:00,71.09,71.12,70.91,70.93,62646.0,67.7934,67.822,67.6218,67.6408,62646.0
2023-08-17 09:30:00,71.25,71.35,71.14,71.19,5274.0,67.946,68.0414,67.8411,67.8888,5274.0
2023-08-17 10:00:00,71.23,71.29,71.07,71.13,7965.0,67.9269,67.9841,67.7743,67.8316,7965.0
2023-08-17 10:30:00,71.11,71.11,70.66,70.66,5709.0,67.8125,67.8125,67.3834,67.3834,5709.0
2023-08-17 11:00:00,70.63,70.66,70.5,70.54,9339.0,67.3548,67.3834,67.2308,67.2689,9339.0
2023-08-17 11:30:00,70.53,70.62,70.27,70.39,6350.0,67.2594,67.3452,67.0114,67.1259,6350.0
2023-08-17 12:00:00,70.38,70.59,70.34,70.58,9098.0,67.1163,67.3166,67.0782,67.3071,9098.0
2023-08-17 12:30:00,70.54,70.54,70.36,70.46,9867.0,67.2689,67.2689,67.0973,67.1926,9867.0
2023-08-17 13:00:00,70.45,70.57,70.35,70.42,8627.0,67.1831,67.2975,67.0877,67.1545,8627.0
2023-08-17 13:30:00,70.45,70.56,70.4,70.47,12896.0,67.1831,67.288,67.1354,67.2022,12896.0
2023-08-17 14:00:00,70.42,70.45,70.28,70.28,10233.0,67.1545,67.1831,67.021,67.021,10233.0
2023-08-17 14:30:00,70.25,70.25,69.89,69.95,16416.0,66.9924,66.9924,66.6491,66.7063,16416.0
2023-08-17 15:00:00,69.94,69.96,69.71,69.92,21516.0,66.6967,66.7158,66.4774,66.6777,21516.0
2023-08-17 15:30:00,69.93,70.2,69.8,70.14,102877.0,66.6872,66.9447,66.5632,66.8875,102877.0
2023-08-18 09:30:00,69.63,70.21,69.41,70.02,8718.0,66.4011,66.9542,66.1913,66.773,8718.0
2023-08-18 10:00:00,70.05,70.23,69.87,69.91,11264.0,66.8016,66.9733,66.63,66.6681,11264.0
2023-08-18 10:30:00,69.92,70.02,69.8,69.98,12615.0,66.6777,66.773,66.5632,66.7349,12615.0
2023-08-18 11:00:00,69.98,70.35,69.98,70.24,5947.0,66.7349,67.0877,66.7349,66.9828,5947.0
2023-08-18 11:30:00,70.28,70.42,70.17,70.42,12310.0,67.021,67.1545,66.9161,67.1545,12310.0
2023-08-18 12:00:00,70.41,70.5,70.39,70.42,12884.0,67.145,67.2308,67.1259,67.1545,12884.0
2023-08-18 12:30:00,70.4,70.47,70.4,70.42,7290.0,67.1354,67.2022,67.1354,67.1545,7290.0
2023-08-18 13:00:00,70.4,70.43,70.02,70.11,26031.0,67.1354,67.164,66.773,66.8589,26031.0
2023-08-18 13:30:00,70.17,70.19,70.04,70.14,9486.0,66.9161,66.9352,66.7921,66.8875,9486.0
2023-08-18 14:00:00,70.14,70.18,70.01,70.07,9636.0,66.8875,66.9256,66.7635,66.8207,9636.0
2023-08-18 14:30:00,70.08,70.14,69.99,70.01,20403.0,66.8303,66.8875,66.7444,66.7635,20403.0
2023-08-18 15:00:00,69.99,70.2,69.92,70.2,27539.0,66.7444,66.9447,66.6777,66.9447,27539.0
2023-08-18 15:30:00,70.19,70.28,70.1,70.26,116374.0,66.9352,67.021,66.8493,67.0019,116374.0
2023-08-21 09:30:00,70.37,70.57,70.12,70.32,8011.0,67.1068,67.2975,66.8684,67.0591,8011.0
2023-08-21 10:00:00,70.29,70.33,70.0,70.0,21222.0,67.0305,67.0687,66.754,66.754,21222.0
2023-08-21 10:30:00,70.0,70.11,69.88,70.11,13410.0,66.754,66.8589,66.6395,66.8589,13410.0
2023-08-21 11:00:00,70.13,70.18,70.03,70.07,8324.0,66.8779,66.9256,66.7826,66.8207,8324.0
2023-08-21 11:30:00,70.08,70.11,69.63,69.73,9725.0,66.8303,66.8589,66.4011,66.4965,9725.0
2023-08-21 12:00:00,69.73,69.84,69.69,69.82,5498.0,66.4965,66.6014,66.4583,66.5823,5498.0
2023-08-21 12:30:00,69.86,69.86,69.55,69.58,9260.0,66.6205,66.6205,66.3248,66.3534,9260.0
2023-08-21 13:00:00,69.63,69.68,69.52,69.66,15177.0,66.4011,66.4488,66.2962,66.4297,15177.0
2023-08-21 13:30:00,69.66,69.72,69.61,69.69,9768.0,66.4297,66.4869,66.382,66.4583,9768.0
2023-08-21 14:00:00,69.7,69.94,69.65,69.89,21334.0,66.4679,66.6967,66.4202,66.6491,21334.0
2023-08-21 14:30:00,69.88,70.01,69.88,69.98,10158.0,66.6395,66.7635,66.6395,66.7349,10158.0
2023-08-21 15:00:00,69.99,70.22,69.99,70.22,21706.0,66.7444,66.9638,66.7444,66.9638,21706.0
2023-08-21 15:30:00,70.21,70.33,70.09,70.19,99163.0,66.9542,67.0687,66.8398,66.9352,99163.0
2023-08-22 09:30:00,70.4,70.51,69.56,69.56,9249.0,67.1354,67.2403,66.3344,66.3344,9249.0
2023-08-22 10:00:00,69.62,69.94,69.59,69.65,11371.0,66.3916,66.6967,66.363,66.4202,11371.0
2023-08-22 10:30:00,69.66,69.66,69.39,69.42,9977.0,66.4297,66.4297,66.1723,66.2009,9977.0
2023-08-22 11:00:00,69.42,69.46,69.17,69.38,12086.0,66.2009,66.239,65.9625,66.1627,12086.0
2023-08-22 11:30:00,69.39,69.6,69.32,69.58,27822.0,66.1723,66.3725,66.1055,66.3534,27822.0
2023-08-22 12:00:00,69.61,69.61,69.3,69.37,18101.0,66.382,66.382,66.0864,66.1532,18101.0
2023-08-22 12:30:00,69.46,69.54,69.41,69.42,5362.0,66.239,66.3153,66.1913,66.2009,5362.0
2023-08-22 13:00:00,69.39,69.39,69.24,69.3,5933.0,66.1723,66.1723,66.0292,66.0864,5933.0
2023-08-22 13:30:00,69.3,69.33,69.25,69.27,5124.0,66.0864,66.115,66.0387,66.0578,5124.0
2023-08-22 14:00:00,69.27,69.35,69.25,69.27,5302.0,66.0578,66.1341,66.0387,66.0578,5302.0
2023-08-22 14:30:00,69.35,69.43,69.21,69.27,10290.0,66.1341,66.2104,66.0006,66.0578,10290.0
2023-08-22 15:00:00,69.27,69.39,69.27,69.33,6248.0,66.0578,66.1723,66.0578,66.115,6248.0
2023-08-22 15:30:00,69.31,69.32,69.06,69.11,56577.0,66.096,66.1055,65.8576,65.9052,56577.0
2023-08-23 09:30:00,69.34,69.54,69.09,69.21,4539.0,66.1246,66.3153,65.8862,66.0006,4539.0
2023-08-23 10:00:00,69.25,69.47,69.25,69.34,18079.0,66.0387,66.2485,66.0387,66.1246,18079.0
2023-08-23 10:30:00,69.4,69.46,69.2,69.46,6265.0,66.1818,66.239,65.9911,66.239,6265.0
2023-08-23 11:00:00,69.51,69.74,69.5,69.74,9557.0,66.2867,66.506,66.2772,66.506,9557.0
2023-08-23 11:30:00,69.74,69.86,69.69,69.82,19690.0,66.506,66.6205,66.4583,66.5823,19690.0
2023-08-23 12:00:00,69.81,69.83,69.72,69.82,8475.0,66.5728,66.5918,66.4869,66.5823,8475.0
2023-08-23 12:30:00,69.82,70.02,69.82,69.99,8949.0,66.5823,66.773,66.5823,66.7444,8949.0
2023-08-23 13:00:00,70.02,70.07,69.98,70.03,7196.0,66.773,66.8207,66.7349,66.7826,7196.0
2023-08-23 13:30:00,70.03,70.06,69.92,69.97,7680.0,66.7826,66.8112,66.6777,66.7254,7680.0
2023-08-23 14:00:00,69.97,70.01,69.87,69.91,6699.0,66.7254,66.7635,66.63,66.6681,6699.0
2023-08-23 14:30:00,69.91,69.94,69.86,69.89,5626.0,66.6681,66.6967,66.6205,66.6491,5626.0
2023-08-23 15:00:00,69.9,69.95,69.84,69.93,12584.0,66.6586,66.7063,66.6014,66.6872,12584.0
2023-08-23 15:30:00,69.93,70.05,69.89,70.05,41679.0,66.6872,66.8016,66.6491,66.8016,41679.0
2023-08-24 09:30:00,70.12,71.02,70.03,71.01,5490.0,66.8684,67.7267,66.7826,67.7171,5490.0
2023-08-24 10:00:00,71.08,71.12,70.79,71.04,10316.0,67.7839,67.822,67.5073,67.7457,10316.0
2023-08-24 10:30:00,70.98,71.2,70.89,71.0,19285.0,67.6885,67.8983,67.6027,67.7076,19285.0
2023-08-24 11:00:00,70.99,71.1,70.84,71.1,12942.0,67.6981,67.803,67.555,67.803,12942.0
2023-08-24 11:30:00,71.12,71.12,70.8,70.81,20495.0,67.822,67.822,67.5169,67.5264,20495.0
2023-08-24 12:00:00,70.85,71.12,70.85,71.1,16402.0,67.5645,67.822,67.5645,67.803,16402.0
2023-08-24 12:30:00,71.11,71.13,70.98,70.98,18864.0,67.8125,67.8316,67.6885,67.6885,18864.0
2023-08-24 13:00:00,70.98,71.01,70.86,70.89,11056.0,67.6885,67.7171,67.5741,67.6027,11056.0
2023-08-24 13:30:00,70.89,70.94,70.78,70.82,10169.0,67.6027,67.6504,67.4978,67.5359,10169.0
2023-08-24 14:00:00,70.83,70.85,70.65,70.65,13037.0,67.5455,67.5645,67.3738,67.3738,13037.0
2023-08-24 14:30:00,70.67,70.73,70.55,70.73,11018.0,67.3929,67.4501,67.2785,67.4501,11018.0
2023-08-24 15:00:00,70.69,70.89,70.69,70.85,14129.0,67.412,67.6027,67.412,67.5645,14129.0
2023-08-24 15:30:00,70.89,70.91,70.62,70.8,49752.0,67.6027,67.6218,67.3452,67.5169,49752.0
2023-08-25 09:30:00,70.82,71.37,70.62,70.68,19225.0,67.9184,68.4458,67.7266,67.7841,19225.0
2023-08-25 10:00:00,70.74,71.0,70.2,70.2,25251.0,67.8416,68.091,67.3238,67.3238,25251.0
2023-08-25 10:30:00,70.19,70.26,69.94,69.98,15793.0,67.3142,67.3813,67.0744,67.1128,15793.0
2023-08-25 11:00:00,70.01,70.55,69.93,70.54,30179.0,67.1416,67.6594,67.0648,67.6498,30179.0
2023-08-25 11:30:00,70.57,70.68,70.32,70.36,14860.0,67.6786,67.7841,67.4388,67.4772,14860.0
2023-08-25 12:00:00,70.38,70.66,70.37,70.63,6437.0,67.4964,67.7649,67.4868,67.7361,6437.0
2023-08-25 12:30:00,70.66,70.79,70.63,70.72,14738.0,67.7649,67.8896,67.7361,67.8225,14738.0
2023-08-25 13:00:00,70.84,70.87,70.67,70.72,5941.0,67.9375,67.9663,67.7745,67.8225,5941.0
2023-08-25 13:30:00,70.75,70.78,70.59,70.78,8335.0,67.8512,67.88,67.6978,67.88,8335.0
2023-08-25 14:00:00,70.8,71.08,70.74,71.08,11090.0,67.8992,68.1677,67.8416,68.1677,11090.0
2023-08-25 14:30:00,71.08,71.22,71.06,71.16,10767.0,68.1677,68.302,68.1485,68.2444,10767.0
2023-08-25 15:00:00,71.17,71.2,71.07,71.09,8400.0,68.254,68.2828,68.1581,68.1773,8400.0
2023-08-25 15:30:00,71.1,71.11,70.59,70.63,46251.0,68.1869,68.1965,67.6978,67.7361,46251.0
2023-08-28 09:30:00,70.78,71.59,70.72,71.47,8811.0,67.88,68.6568,67.8225,68.5417,8811.0
2023-08-28 10:00:00,71.56,71.7,71.43,71.65,15950.0,68.628,68.7623,68.5034,68.7144,15950.0
2023-08-28 10:30:00,71.68,71.68,71.31,71.48,14473.0,68.7431,68.7431,68.3883,68.5513,14473.0
2023-08-28 11:00:00,71.47,71.47,71.18,71.28,10986.0,68.5417,68.5417,68.2636,68.3595,10986.0
2023-08-28 11:30:00,71.25,71.28,71.05,71.17,6073.0,68.3307,68.3595,68.1389,68.254,6073.0
2023-08-28 12:00:00,71.15,71.22,71.03,71.1,7298.0,68.2348,68.302,68.1198,68.1869,7298.0
2023-08-28 12:30:00,71.07,71.17,71.06,71.17,9260.0,68.1581,68.254,68.1485,68.254,9260.0
2023-08-28 13:00:00,71.18,71.32,71.05,71.28,19817.0,68.2636,68.3979,68.1389,68.3595,19817.0
2023-08-28 13:30:00,71.26,71.28,71.12,71.18,14432.0,68.3403,68.3595,68.2061,68.2636,14432.0
2023-08-28 14:00:00,71.18,71.24,71.11,71.2,15715.0,68.2636,68.3212,68.1965,68.2828,15715.0
2023-08-28 14:30:00,71.18,71.28,71.11,71.14,14679.0,68.2636,68.3595,68.1965,68.2253,14679.0
2023-08-28 15:00:00,71.14,71.28,71.09,71.26,12995.0,68.2253,68.3595,68.1773,68.3403,12995.0
2023-08-28 15:30:00,71.25,71.34,71.08,71.14,39680.0,68.3307,68.4171,68.1677,68.2253,39680.0
2023-08-29 09:30:00,71.12,71.57,71.03,71.25,9212.0,68.2061,68.6376,68.1198,68.3307,9212.0
2023-08-29 10:00:00,71.25,71.31,71.06,71.09,17641.0,68.3307,68.3883,68.1485,68.1773,17641.0
2023-08-29 10:30:00,71.08,71.21,70.78,70.87,25611.0,68.1677,68.2924,67.88,67.9663,25611.0
2023-08-29 11:00:00,70.85,71.19,70.85,71.17,7617.0,67.9471,68.2732,67.9471,68.254,7617.0
2023-08-29 11:30:00,71.17,71.27,71.13,71.23,12365.0,68.254,68.3499,68.2157,68.3116,12365.0
2023-08-29 12:00:00,71.22,71.7,71.19,71.7,50355.0,68.302,68.7623,68.2732,68.7623,50355.0
2023-08-29 12:30:00,71.71,71.75,71.52,71.59,6909.0,68.7719,68.8103,68.5897,68.6568,6909.0
2023-08-29 13:00:00,71.6,71.67,71.56,71.64,7388.0,68.6664,68.7335,68.628,68.7048,7388.0
2023-08-29 13:30:00,71.64,71.76,71.57,71.75,14048.0,68.7048,68.8198,68.6376,68.8103,14048.0
2023-08-29 14:00:00,71.76,71.78,71.58,71.68,25377.0,68.8198,68.839,68.6472,68.7431,25377.0
2023-08-29 14:30:00,71.62,71.63,71.43,71.47,13507.0,68.6856,68.6952,68.5034,68.5417,13507.0
2023-08-29 15:00:00,71.45,71.46,71.29,71.4,15873.0,68.5226,68.5321,68.3691,68.4746,15873.0
2023-08-29 15:30:00,71.4,71.51,71.3,71.39,82675.0,68.4746,68.5801,68.3787,68.465,82675.0
2023-08-30 09:30:00,71.41,71.69,71.26,71.65,16563.0,68.4842,68.7527,68.3403,68.7144,16563.0
2023-08-30 10:00:00,71.65,71.72,71.0,71.0,31866.0,68.7144,68.7815,68.091,68.091,31866.0
2023-08-30 10:30:00,71.01,71.28,70.84,71.16,148917.0,68.1006,68.3595,67.9375,68.2444,148917.0
2023-08-30 11:00:00,71.19,71.21,70.8,70.91,14930.0,68.2732,68.2924,67.8992,68.0047,14930.0
2023-08-30 11:30:00,70.91,70.97,70.73,70.74,22711.0,68.0047,68.0622,67.8321,67.8416,22711.0
2023-08-30 12:00:00,70.74,71.06,70.57,71.05,24674.0,67.8416,68.1485,67.6786,68.1389,24674.0
2023-08-30 12:30:00,71.06,71.21,71.03,71.19,28203.0,68.1485,68.2924,68.1198,68.2732,28203.0
2023-08-30 13:00:00,71.19,71.21,70.96,71.17,61393.0,68.2732,68.2924,68.0526,68.254,61393.0
2023-08-30 13:30:00,71.17,71.21,70.92,71.01,25102.0,68.254,68.2924,68.0143,68.1006,25102.0
2023-08-30 14:00:00,71.01,71.03,70.92,70.98,27246.0,68.1006,68.1198,68.0143,68.0718,27246.0
2023-08-30 14:30:00,70.97,71.07,70.94,70.94,69292.0,68.0622,68.1581,68.0334,68.0334,69292.0
2023-08-30 15:00:00,71.0,71.03,70.94,71.0,27593.0,68.091,68.1198,68.0334,68.091,27593.0
2023-08-30 15:30:00,71.0,71.0,70.7,70.85,109946.0,68.091,68.091,67.8033,67.9471,109946.0
2023-08-31 09:30:00,71.19,71.23,70.93,71.16,33749.0,68.2732,68.3116,68.0239,68.2444,33749.0
2023-08-31 10:00:00,71.16,71.22,70.96,71.08,14073.0,68.2444,68.302,68.0526,68.1677,14073.0
2023-08-31 10:30:00,71.09,71.11,70.77,70.89,17427.0,68.1773,68.1965,67.8704,67.9855,17427.0
2023-08-31 11:00:00,70.89,70.89,70.69,70.79,14740.0,67.9855,67.9855,67.7937,67.8896,14740.0
2023-08-31 11:30:00,70.79,70.79,70.46,70.5,19604.0,67.8896,67.8896,67.5731,67.6115,19604.0
2023-08-31 12:00:00,70.48,70.51,70.21,70.23,85557.0,67.5923,67.6211,67.3334,67.3525,85557.0
2023-08-31 12:30:00,70.22,70.25,70.01,70.07,34762.0,67.3429,67.3717,67.1416,67.1991,34762.0
2023-08-31 13:00:00,70.11,70.25,69.98,69.99,82573.0,67.2375,67.3717,67.1128,67.1224,82573.0
2023-08-31 13:30:00,70.01,70.07,69.94,69.97,73033.0,67.1416,67.1991,67.0744,67.1032,73033.0
2023-08-31 14:00:00,69.97,70.06,69.81,69.81,53136.0,67.1032,67.1895,66.9497,66.9497,53136.0
2023-08-31 14:30:00,69.8,69.81,69.45,69.55,33707.0,66.9402,66.9497,66.6045,66.7004,33707.0
2023-08-31 15:00:00,69.56,69.65,69.45,69.59,72740.0,66.71,66.7963,66.6045,66.7388,72740.0
2023-08-31 15:30:00,69.59,69.78,69.49,69.68,100964.0,66.7388,66.921,66.6429,66.8251,100964.0
2023-09-01 09:30:00,70.06,70.2,69.6,69.89,32811.0,67.1895,67.3238,66.7483,67.0265,32811.0
2023-09-01 10:00:00,69.9,70.3,69.71,70.17,93776.0,67.0361,67.4197,66.8538,67.295,93776.0
2023-09-01 10:30:00,70.16,70.37,70.04,70.08,29752.0,67.2854,67.4868,67.1703,67.2087,29752.0
2023-09-01 11:00:00,70.07,70.39,70.01,70.17,22238.0,67.1991,67.506,67.1416,67.295,22238.0
2023-09-01 11:30:00,70.2,70.32,70.01,70.04,15225.0,67.3238,67.4388,67.1416,67.1703,15225.0
2023-09-01 12:00:00,70.02,70.09,69.92,70.01,13554.0,67.1511,67.2183,67.0552,67.1416,13554.0
2023-09-01 12:30:00,70.0,70.06,69.7,69.8,15694.0,67.132,67.1895,66.8443,66.9402,15694.0
2023-09-01 13:00:00,69.8,70.02,69.75,69.85,29859.0,66.9402,67.1511,66.8922,66.9881,29859.0
2023-09-01 13:30:00,69.85,69.91,69.81,69.87,13321.0,66.9881,67.0456,66.9497,67.0073,13321.0
2023-09-01 14:00:00,69.86,69.97,69.79,69.85,14919.0,66.9977,67.1032,66.9306,66.9881,14919.0
2023-09-01 14:30:00,69.86,70.04,69.85,70.0,16761.0,66.9977,67.1703,66.9881,67.132,16761.0
2023-09-01 15:00:00,70.01,70.18,69.99,70.01,32727.0,67.1416,67.3046,67.1224,67.1416,32727.0
2023-09-01 15:30:00,70.02,70.14,69.87,70.04,91059.0,67.1511,67.2662,67.0073,67.1703,91059.0
2023-09-05 09:30:00,69.47,69.63,67.65,68.09,81627.0,66.6237,66.7771,64.8782,65.3002,81627.0
2023-09-05 10:00:00,68.04,68.57,67.96,68.3,94181.0,65.2523,65.7606,65.1755,65.5016,94181.0
2023-09-05 10:30:00,68.28,68.37,68.03,68.3,68762.0,65.4824,65.5687,65.2427,65.5016,68762.0
2023-09-05 11:00:00,68.3,68.52,68.21,68.28,59645.0,65.5016,65.7126,65.4153,65.4824,59645.0
2023-09-05 11:30:00,68.29,68.35,68.08,68.13,50828.0,65.492,65.5496,65.2906,65.3386,50828.0
2023-09-05 12:00:00,68.12,68.18,68.01,68.07,37017.0,65.329,65.3865,65.2235,65.281,37017.0
2023-09-05 12:30:00,68.06,68.08,67.72,67.72,24140.0,65.2714,65.2906,64.9454,64.9454,24140.0
2023-09-05 13:00:00,67.71,67.71,67.53,67.65,33203.0,64.9358,64.9358,64.7632,64.8782,33203.0
2023-09-05 13:30:00,67.62,67.91,67.49,67.52,56679.0,64.8495,65.1276,64.7248,64.7536,56679.0
2023-09-05 14:00:00,67.52,67.77,67.48,67.64,72449.0,64.7536,64.9933,64.7152,64.8687,72449.0
2023-09-05 14:30:00,67.64,67.69,67.44,67.48,53628.0,64.8687,64.9166,64.6768,64.7152,53628.0
2023-09-05 15:00:00,67.44,67.73,67.3,67.72,79685.0,64.6768,64.955,64.5426,64.9454,79685.0
2023-09-05 15:30:00,67.72,68.01,67.53,67.89,174658.0,64.9454,65.2235,64.7632,65.1084,174658.0
2023-09-06 09:30:00,67.47,68.29,67.47,67.84,22269.0,64.7056,65.492,64.7056,65.0605,22269.0
2023-09-06 10:00:00,67.84,68.44,67.75,68.07,49752.0,65.0605,65.6359,64.9741,65.281,49752.0
2023-09-06 10:30:00,68.08,68.15,67.92,68.12,16444.0,65.2906,65.3578,65.1372,65.329,16444.0
2023-09-06 11:00:00,68.1,68.13,67.86,68.02,21812.0,65.3098,65.3386,65.0796,65.2331,21812.0
2023-09-06 11:30:00,67.98,68.0,67.84,67.86,12225.0,65.1947,65.2139,65.0605,65.0796,12225.0
2023-09-06 12:00:00,67.86,67.98,67.81,67.86,16172.0,65.0796,65.1947,65.0317,65.0796,16172.0
2023-09-06 12:30:00,67.87,67.88,67.55,67.7,20052.0,65.0892,65.0988,64.7823,64.9262,20052.0
2023-09-06 13:00:00,67.69,67.82,67.64,67.74,9539.0,64.9166,65.0413,64.8687,64.9646,9539.0
2023-09-06 13:30:00,67.77,67.8,67.61,67.75,18513.0,64.9933,65.0221,64.8399,64.9741,18513.0
2023-09-06 14:00:00,67.75,67.89,67.75,67.82,15038.0,64.9741,65.1084,64.9741,65.0413,15038.0
2023-09-06 14:30:00,67.82,68.06,67.82,67.97,21576.0,65.0413,65.2714,65.0413,65.1851,21576.0
2023-09-06 15:00:00,67.98,68.09,67.87,68.08,24707.0,65.1947,65.3002,65.0892,65.2906,24707.0
2023-09-06 15:30:00,68.05,68.11,67.75,67.76,87683.0,65.2619,65.3194,64.9741,64.9837,87683.0
2023-09-07 09:30:00,67.42,67.75,67.17,67.17,24995.0,64.6577,64.9741,64.4179,64.4179,24995.0
2023-09-07 10:00:00,67.16,67.33,67.05,67.16,19247.0,64.4083,64.5714,64.3028,64.4083,19247.0
2023-09-07 10:30:00,67.17,67.23,67.07,67.12,19764.0,64.4179,64.4755,64.322,64.37,19764.0
2023-09-07 11:00:00,67.11,67.55,67.1,67.53,27282.0,64.3604,64.7823,64.3508,64.7632,27282.0
2023-09-07 11:30:00,67.54,67.59,67.4,67.55,20894.0,64.7728,64.8207,64.6385,64.7823,20894.0
2023-09-07 12:00:00,67.53,67.68,67.52,67.61,24659.0,64.7632,64.907,64.7536,64.8399,24659.0
2023-09-07 12:30:00,67.63,67.63,67.41,67.51,14434.0,64.8591,64.8591,64.6481,64.744,14434.0
2023-09-07 13:00:00,67.51,67.88,67.51,67.81,17283.0,64.744,65.0988,64.744,65.0317,17283.0
2023-09-07 13:30:00,67.83,67.84,67.74,67.79,10189.0,65.0509,65.0605,64.9646,65.0125,10189.0
2023-09-07 14:00:00,67.81,67.81,67.64,67.67,9411.0,65.0317,65.0317,64.8687,64.8974,9411.0
2023-09-07 14:30:00,67.65,67.67,67.29,67.29,51697.0,64.8782,64.8974,64.533,64.533,51697.0
2023-09-07 15:00:00,67.29,67.44,67.22,67.42,31128.0,64.533,64.6768,64.4659,64.6577,31128.0
2023-09-07 15:30:00,67.44,67.52,67.18,67.23,139094.0,64.6768,64.7536,64.4275,64.4755,139094.0
2023-09-08 09:30:00,67.32,67.56,67.05,67.5,11507.0,64.5618,64.7919,64.3028,64.7344,11507.0
2023-09-08 10:00:00,67.59,68.03,67.52,67.8,29322.0,64.8207,65.2427,64.7536,65.0221,29322.0
2023-09-08 10:30:00,67.8,68.1,67.74,67.92,21241.0,65.0221,65.3098,64.9646,65.1372,21241.0
2023-09-08 11:00:00,67.91,68.13,67.81,67.83,11995.0,65.1276,65.3386,65.0317,65.0509,11995.0
2023-09-08 11:30:00,67.8,67.88,67.61,67.78,14376.0,65.0221,65.0988,64.8399,65.0029,14376.0
2023-09-08 12:00:00,67.78,68.07,67.77,67.94,11859.0,65.0029,65.281,64.9933,65.1564,11859.0
2023-09-08 12:30:00,67.94,68.08,67.89,68.0,9543.0,65.1564,65.2906,65.1084,65.2139,9543.0
2023-09-08 13:00:00,68.01,68.01,67.76,67.81,12211.0,65.2235,65.2235,64.9837,65.0317,12211.0
2023-09-08 13:30:00,67.81,67.87,67.7,67.81,9835.0,65.0317,65.0892,64.9262,65.0317,9835.0
2023-09-08 14:00:00,67.85,67.89,67.69,67.72,18517.0,65.07,65.1084,64.9166,64.9454,18517.0
2023-09-08 14:30:00,67.69,67.77,67.59,67.77,15975.0,64.9166,64.9933,64.8207,64.9933,15975.0
2023-09-08 15:00:00,67.79,67.83,67.6,67.64,28022.0,65.0125,65.0509,64.8303,64.8687,28022.0
2023-09-08 15:30:00,67.64,67.85,67.64,67.79,70622.0,64.8687,65.07,64.8687,65.0125,70622.0
2023-09-11 09:30:00,68.15,68.61,68.15,68.38,12854.0,65.3578,65.7989,65.3578,65.5783,12854.0
2023-09-11 10:00:00,68.29,68.64,68.24,68.59,10930.0,65.492,65.8277,65.4441,65.7797,10930.0
2023-09-11 10:30:00,68.6,68.6,68.3,68.32,11023.0,65.7893,65.7893,65.5016,65.5208,11023.0
2023-09-11 11:00:00,68.3,68.3,68.1,68.22,14896.0,65.5016,65.5016,65.3098,65.4249,14896.0
2023-09-11 11:30:00,68.2,68.38,68.11,68.36,12353.0,65.4057,65.5783,65.3194,65.5592,12353.0
2023-09-11 12:00:00,68.32,68.48,68.28,68.44,11073.0,65.5208,65.6742,65.4824,65.6359,11073.0
2023-09-11 12:30:00,68.45,68.54,68.4,68.45,7653.0,65.6455,65.7318,65.5975,65.6455,7653.0
2023-09-11 13:00:00,68.46,68.51,68.39,68.51,10320.0,65.6551,65.703,65.5879,65.703,10320.0
2023-09-11 13:30:00,68.51,68.51,68.39,68.42,9892.0,65.703,65.703,65.5879,65.6167,9892.0
2023-09-11 14:00:00,68.43,68.44,68.32,68.38,11372.0,65.6263,65.6359,65.5208,65.5783,11372.0
2023-09-11 14:30:00,68.36,68.47,68.34,68.46,14022.0,65.5592,65.6646,65.54,65.6551,14022.0
2023-09-11 15:00:00,68.45,68.48,68.36,68.45,17685.0,65.6455,65.6742,65.5592,65.6455,17685.0
2023-09-11 15:30:00,68.44,68.46,68.22,68.27,75546.0,65.6359,65.6551,65.4249,65.4728,75546.0
2023-09-12 09:30:00,68.28,69.13,68.09,69.0,37688.0,65.4824,66.2976,65.3002,66.1729,37688.0
2023-09-12 10:00:00,69.0,69.15,68.95,69.01,25096.0,66.1729,66.3168,66.125,66.1825,25096.0
2023-09-12 10:30:00,69.04,69.45,69.03,69.26,26044.0,66.2113,66.6045,66.2017,66.4223,26044.0
2023-09-12 11:00:00,69.25,69.44,69.05,69.42,55741.0,66.4127,66.5949,66.2209,66.5757,55741.0
2023-09-12 11:30:00,69.45,69.59,69.37,69.55,27670.0,66.6045,66.7388,66.5278,66.7004,27670.0
2023-09-12 12:00:00,69.55,69.57,69.36,69.52,24504.0,66.7004,66.7196,66.5182,66.6716,24504.0
2023-09-12 12:30:00,69.52,69.57,69.47,69.52,22265.0,66.6716,66.7196,66.6237,66.6716,22265.0
2023-09-12 13:00:00,69.56,69.91,69.55,69.91,8151.0,66.71,67.0456,66.7004,67.0456,8151.0
2023-09-12 13:30:00,69.89,69.93,69.81,69.86,19387.0,67.0265,67.0648,66.9497,66.9977,19387.0
2023-09-12 14:00:00,69.82,69.82,69.61,69.65,28246.0,66.9593,66.9593,66.7579,66.7963,28246.0
2023-09-12 14:30:00,69.65,69.79,69.54,69.58,21120.0,66.7963,66.9306,66.6908,66.7292,21120.0
2023-09-12 15:00:00,69.56,69.57,69.32,69.32,24662.0,66.71,66.7196,66.4798,66.4798,24662.0
2023-09-12 15:30:00,69.3,69.48,69.26,69.37,112906.0,66.4606,66.6333,66.4223,66.5278,112906.0
2023-09-13 09:30:00,69.84,69.84,69.2,69.47,15638.0,66.9785,66.9785,66.3647,66.6237,15638.0
2023-09-13 10:00:00,69.55,69.55,69.05,69.13,18524.0,66.7004,66.7004,66.2209,66.2976,18524.0
2023-09-13 10:30:00,69.14,69.36,69.14,69.24,11973.0,66.3072,66.5182,66.3072,66.4031,11973.0
2023-09-13 11:00:00,69.23,69.23,68.97,69.04,14659.0,66.3935,66.3935,66.1442,66.2113,14659.0
2023-09-13 11:30:00,69.07,69.07,68.84,68.97,10233.0,66.2401,66.2401,66.0195,66.1442,10233.0
2023-09-13 12:00:00,68.97,69.0,68.89,68.93,9588.0,66.1442,66.1729,66.0674,66.1058,9588.0
2023-09-13 12:30:00,68.94,68.95,68.85,68.95,9494.0,66.1154,66.125,66.0291,66.125,9494.0
2023-09-13 13:00:00,68.96,68.97,68.86,68.87,9862.0,66.1346,66.1442,66.0387,66.0483,9862.0
2023-09-13 13:30:00,68.88,68.92,68.84,68.87,9174.0,66.0578,66.0962,66.0195,66.0483,9174.0
2023-09-13 14:00:00,68.85,68.85,68.71,68.73,12342.0,66.0291,66.0291,65.8948,65.914,12342.0
2023-09-13 14:30:00,68.73,68.78,68.57,68.7,20177.0,65.914,65.9619,65.7606,65.8852,20177.0
2023-09-13 15:00:00,68.7,68.71,68.6,68.63,17669.0,65.8852,65.8948,65.7893,65.8181,17669.0
2023-09-13 15:30:00,68.65,68.84,68.59,68.71,94616.0,65.8373,66.0195,65.7797,65.8948,94616.0
2023-09-14 09:30:00,69.35,69.66,68.68,69.5,18744.0,66.5086,66.8059,65.866,66.6524,18744.0
2023-09-14 10:00:00,69.53,69.54,69.14,69.2,14503.0,66.6812,66.6908,66.3072,66.3647,14503.0
2023-09-14 10:30:00,69.24,69.44,69.21,69.34,16507.0,66.4031,66.5949,66.3743,66.499,16507.0
2023-09-14 11:00:00,69.32,69.33,69.09,69.13,23012.0,66.4798,66.4894,66.2592,66.2976,23012.0
2023-09-14 11:30:00,69.14,69.41,69.0,69.35,21588.0,66.3072,66.5661,66.1729,66.5086,21588.0
2023-09-14 12:00:00,69.34,69.5,69.31,69.35,10595.0,66.499,66.6524,66.4702,66.5086,10595.0
2023-09-14 12:30:00,69.38,69.58,69.37,69.53,17483.0,66.5374,66.7292,66.5278,66.6812,17483.0
2023-09-14 13:00:00,69.53,69.74,69.5,69.71,98571.0,66.6812,66.8826,66.6524,66.8538,98571.0
2023-09-14 13:30:00,69.72,69.92,69.72,69.87,24479.0,66.8634,67.0552,66.8634,67.0073,24479.0
2023-09-14 14:00:00,69.87,69.92,69.84,69.91,17771.0,67.0073,67.0552,66.9785,67.0456,17771.0
2023-09-14 14:30:00,69.9,69.95,69.81,69.85,22927.0,67.0361,67.084,66.9497,66.9881,22927.0
2023-09-14 15:00:00,69.85,69.9,69.64,69.64,19431.0,66.9881,67.0361,66.7867,66.7867,19431.0
2023-09-14 15:30:00,69.65,69.66,69.37,69.52,121093.0,66.7963,66.8059,66.5278,66.6716,121093.0
2023-09-15 09:30:00,69.05,69.56,69.05,69.43,48381.0,66.2209,66.71,66.2209,66.5853,48381.0
2023-09-15 10:00:00,69.38,69.75,69.38,69.52,15435.0,66.5374,66.8922,66.5374,66.6716,15435.0
2023-09-15 10:30:00,69.52,69.64,69.38,69.41,12216.0,66.6716,66.7867,66.5374,66.5661,12216.0
2023-09-15 11:00:00,69.41,69.57,69.36,69.49,11873.0,66.5661,66.7196,66.5182,66.6429,11873.0
2023-09-15 11:30:00,69.49,69.52,69.4,69.5,8786.0,66.6429,66.6716,66.5565,66.6524,8786.0
2023-09-15 12:00:00,69.48,69.55,69.45,69.48,14985.0,66.6333,66.7004,66.6045,66.6333,14985.0
2023-09-15 12:30:00,69.47,69.51,69.44,69.46,8041.0,66.6237,66.662,66.5949,66.6141,8041.0
2023-09-15 13:00:00,69.45,69.45,69.27,69.32,12803.0,66.6045,66.6045,66.4319,66.4798,12803.0
2023-09-15 13:30:00,69.3,69.51,69.26,69.45,11006.0,66.4606,66.662,66.4223,66.6045,11006.0
2023-09-15 14:00:00,69.47,69.47,69.33,69.35,13381.0,66.6237,66.6237,66.4894,66.5086,13381.0
2023-09-15 14:30:00,69.33,69.48,69.33,69.46,16955.0,66.4894,66.6333,66.4894,66.6141,16955.0
2023-09-15 15:00:00,69.48,69.5,69.42,69.47,14615.0,66.6333,66.6524,66.5757,66.6237,14615.0
2023-09-15 15:30:00,69.48,69.51,69.15,69.48,104455.0,66.6333,66.662,66.3168,66.6333,104455.0
2023-09-18 09:30:00,69.08,69.39,68.65,68.66,17268.0,66.2497,66.547,65.8373,65.8469,17268.0
2023-09-18 10:00:00,68.66,69.18,68.65,69.18,36481.0,65.8469,66.3456,65.8373,66.3456,36481.0
2023-09-18 10:30:00,69.17,69.48,69.17,69.37,19232.0,66.336,66.6333,66.336,66.5278,19232.0
2023-09-18 11:00:00,69.39,69.42,69.32,69.34,13866.0,66.547,66.5757,66.4798,66.499,13866.0
2023-09-18 11:30:00,69.36,69.62,69.36,69.53,10932.0,66.5182,66.7675,66.5182,66.6812,10932.0
2023-09-18 12:00:00,69.51,69.52,69.4,69.45,9958.0,66.662,66.6716,66.5565,66.6045,9958.0
2023-09-18 12:30:00,69.46,69.5,69.36,69.45,12514.0,66.6141,66.6524,66.5182,66.6045,12514.0
2023-09-18 13:00:00,69.44,69.52,69.36,69.36,13892.0,66.5949,66.6716,66.5182,66.5182,13892.0
2023-09-18 13:30:00,69.36,69.45,69.35,69.36,13691.0,66.5182,66.6045,66.5086,66.5182,13691.0
2023-09-18 14:00:00,69.35,69.49,69.29,69.47,10660.0,66.5086,66.6429,66.4511,66.6237,10660.0
2023-09-18 14:30:00,69.47,69.56,69.44,69.55,15654.0,66.6237,66.71,66.5949,66.7004,15654.0
2023-09-18 15:00:00,69.54,69.6,69.5,69.56,22438.0,66.6908,66.7483,66.6524,66.71,22438.0
2023-09-18 15:30:00,69.56,69.56,69.32,69.33,87610.0,66.71,66.71,66.4798,66.4894,87610.0
2023-09-19 09:30:00,69.42,69.88,69.42,69.69,11554.0,66.5757,67.0169,66.5757,66.8347,11554.0
2023-09-19 10:00:00,69.7,69.73,69.38,69.45,13650.0,66.8443,66.873,66.5374,66.6045,13650.0
2023-09-19 10:30:00,69.46,69.55,69.32,69.38,11084.0,66.6141,66.7004,66.4798,66.5374,11084.0
2023-09-19 11:00:00,69.33,69.33,69.22,69.29,6977.0,66.4894,66.4894,66.3839,66.4511,6977.0
2023-09-19 11:30:00,69.27,69.36,69.25,69.27,7428.0,66.4319,66.5182,66.4127,66.4319,7428.0
2023-09-19 12:00:00,69.25,69.25,68.82,68.83,46071.0,66.4127,66.4127,66.0003,66.0099,46071.0
2023-09-19 12:30:00,68.84,68.86,68.76,68.84,12402.0,66.0195,66.0387,65.9428,66.0195,12402.0
2023-09-19 13:00:00,68.85,69.04,68.85,68.98,11235.0,66.0291,66.2113,66.0291,66.1538,11235.0
2023-09-19 13:30:00,68.99,69.01,68.86,68.91,25982.0,66.1633,66.1825,66.0387,66.0866,25982.0
2023-09-19 14:00:00,68.91,68.97,68.83,68.83,16520.0,66.0866,66.1442,66.0099,66.0099,16520.0
2023-09-19 14:30:00,68.82,69.05,68.71,68.72,55092.0,66.0003,66.2209,65.8948,65.9044,55092.0
2023-09-19 15:00:00,68.72,68.81,68.66,68.81,81141.0,65.9044,65.9907,65.8469,65.9907,81141.0
2023-09-19 15:30:00,68.8,68.88,68.66,68.74,98452.0,65.9811,66.0578,65.8469,65.9236,98452.0
2023-09-20 09:30:00,68.97,69.39,68.62,69.29,10598.0,66.1442,66.547,65.8085,66.4511,10598.0
2023-09-20 10:00:00,69.38,69.4,69.23,69.31,22720.0,66.5374,66.5565,66.3935,66.4702,22720.0
2023-09-20 10:30:00,69.28,69.48,69.28,69.4,22130.0,66.4415,66.6333,66.4415,66.5565,22130.0
2023-09-20 11:00:00,69.4,69.7,69.39,69.54,25177.0,66.5565,66.8443,66.547,66.6908,25177.0
2023-09-20 11:30:00,69.54,69.65,69.51,69.55,24782.0,66.6908,66.7963,66.662,66.7004,24782.0
2023-09-20 12:00:00,69.55,69.55,69.3,69.33,29027.0,66.7004,66.7004,66.4606,66.4894,29027.0
2023-09-20 12:30:00,69.33,69.39,69.27,69.39,6852.0,66.4894,66.547,66.4319,66.547,6852.0
2023-09-20 13:00:00,69.38,69.39,69.26,69.26,6691.0,66.5374,66.547,66.4223,66.4223,6691.0
2023-09-20 13:30:00,69.27,69.27,69.13,69.26,6188.0,66.4319,66.4319,66.2976,66.4223,6188.0
2023-09-20 14:00:00,69.26,69.33,68.97,69.28,17677.0,66.4223,66.4894,66.1442,66.4415,17677.0
2023-09-20 14:30:00,69.25,69.36,69.05,69.14,32799.0,66.4127,66.5182,66.2209,66.3072,32799.0
2023-09-20 15:00:00,69.14,69.31,68.97,69.28,59875.0,66.3072,66.4702,66.1442,66.4415,59875.0
2023-09-20 15:30:00,69.28,69.3,68.99,69.02,122198.0,66.4415,66.4606,66.1633,66.1921,122198.0
2023-09-21 09:30:00,68.79,68.96,68.3,68.45,25504.0,65.9715,66.1346,65.5016,65.6455,25504.0
2023-09-21 10:00:00,68.45,68.69,68.39,68.46,22175.0,65.6455,65.8756,65.5879,65.6551,22175.0
2023-09-21 10:30:00,68.41,68.41,68.05,68.13,15500.0,65.6071,65.6071,65.2619,65.3386,15500.0
2023-09-21 11:00:00,68.12,68.24,68.06,68.14,12470.0,65.329,65.4441,65.2714,65.3482,12470.0
2023-09-21 11:30:00,68.14,68.35,68.14,68.31,12825.0,65.3482,65.5496,65.3482,65.5112,12825.0
2023-09-21 12:00:00,68.31,68.33,68.2,68.32,12805.0,65.5112,65.5304,65.4057,65.5208,12805.0
2023-09-21 12:30:00,68.33,68.4,68.29,68.36,12746.0,65.5304,65.5975,65.492,65.5592,12746.0
2023-09-21 13:00:00,68.31,68.75,68.3,68.69,31887.0,65.5112,65.9332,65.5016,65.8756,31887.0
2023-09-21 13:30:00,68.7,68.88,68.68,68.87,12721.0,65.8852,66.0578,65.866,66.0483,12721.0
2023-09-21 14:00:00,68.88,68.92,68.78,68.82,27349.0,66.0578,66.0962,65.9619,66.0003,27349.0
2023-09-21 14:30:00,68.81,68.81,68.45,68.48,20339.0,65.9907,65.9907,65.6455,65.6742,20339.0
2023-09-21 15:00:00,68.48,68.56,68.41,68.5,25299.0,65.6742,65.751,65.6071,65.6934,25299.0
2023-09-21 15:30:00,68.5,68.6,68.17,68.18,96748.0,65.6934,65.7893,65.3769,65.3865,96748.0
2023-09-22 09:30:00,68.31,68.55,68.22,68.38,11170.0,65.5112,65.7414,65.4249,65.5783,11170.0
2023-09-22 10:00:00,68.38,68.75,68.32,68.64,12123.0,65.5783,65.9332,65.5208,65.8277,12123.0
2023-09-22 10:30:00,68.65,68.68,68.55,68.63,9567.0,65.8373,65.866,65.7414,65.8181,9567.0
2023-09-22 11:00:00,68.65,68.68,68.47,68.59,9654.0,65.8373,65.866,65.6646,65.7797,9654.0
2023-09-22 11:30:00,68.6,68.62,68.42,68.42,7793.0,65.7893,65.8085,65.6167,65.6167,7793.0
2023-09-22 12:00:00,68.41,68.47,68.29,68.39,8538.0,65.6071,65.6646,65.492,65.5879,8538.0
2023-09-22 12:30:00,68.4,68.62,68.37,68.59,7897.0,65.5975,65.8085,65.5687,65.7797,7897.0
2023-09-22 13:00:00,68.61,68.7,68.54,68.56,11223.0,65.7989,65.8852,65.7318,65.751,11223.0
2023-09-22 13:30:00,68.56,68.6,68.22,68.23,32121.0,65.751,65.7893,65.4249,65.4345,32121.0
2023-09-22 14:00:00,68.29,68.32,68.23,68.29,27650.0,65.492,65.5208,65.4345,65.492,27650.0
2023-09-22 14:30:00,68.31,68.43,68.22,68.4,21618.0,65.5112,65.6263,65.4249,65.5975,21618.0
2023-09-22 15:00:00,68.4,68.71,68.4,68.61,21686.0,65.5975,65.8948,65.5975,65.7989,21686.0
2023-09-22 15:30:00,68.62,68.62,68.26,68.41,74305.0,65.8085,65.8085,65.4633,65.6071,74305.0
2023-09-25 09:30:00,67.91,68.47,67.91,68.47,8114.0,65.1276,65.6646,65.1276,65.6646,8114.0
2023-09-25 10:00:00,68.44,68.44,68.24,68.25,6985.0,65.6359,65.6359,65.4441,65.4537,6985.0
2023-09-25 10:30:00,68.23,68.27,68.15,68.18,8289.0,65.4345,65.4728,65.3578,65.3865,8289.0
2023-09-25 11:00:00,68.19,68.6,68.19,68.54,9080.0,65.3961,65.7893,65.3961,65.7318,9080.0
2023-09-25 11:30:00,68.52,68.69,68.48,68.6,6237.0,65.7126,65.8756,65.6742,65.7893,6237.0
2023-09-25 12:00:00,68.59,68.7,68.57,68.7,8909.0,65.7797,65.8852,65.7606,65.8852,8909.0
2023-09-25 12:30:00,68.68,68.7,68.63,68.66,5445.0,65.866,65.8852,65.8181,65.8469,5445.0
2023-09-25 13:00:00,68.66,68.79,68.56,68.58,9057.0,65.8469,65.9715,65.751,65.7701,9057.0
2023-09-25 13:30:00,68.57,68.65,68.53,68.61,5868.0,65.7606,65.8373,65.7222,65.7989,5868.0
2023-09-25 14:00:00,68.64,68.66,68.49,68.52,6839.0,65.8277,65.8469,65.6838,65.7126,6839.0
2023-09-25 14:30:00,68.53,68.61,68.49,68.53,8389.0,65.7222,65.7989,65.6838,65.7222,8389.0
2023-09-25 15:00:00,68.49,68.58,68.34,68.49,7467.0,65.6838,65.7701,65.54,65.6838,7467.0
2023-09-25 15:30:00,68.53,68.56,68.36,68.49,41510.0,65.7222,65.751,65.5592,65.6838,41510.0
2023-09-26 09:30:00,67.94,68.56,67.94,68.38,13781.0,65.1564,65.751,65.1564,65.5783,13781.0
2023-09-26 10:00:00,68.44,68.5,68.08,68.26,8846.0,65.6359,65.6934,65.2906,65.4633,8846.0
2023-09-26 10:30:00,68.26,68.26,68.11,68.12,8209.0,65.4633,65.4633,65.3194,65.329,8209.0
2023-09-26 11:00:00,68.13,68.19,67.8,67.8,4785.0,65.3386,65.3961,65.0221,65.0221,4785.0
2023-09-26 11:30:00,67.75,67.77,67.5,67.6,13418.0,64.9741,64.9933,64.7344,64.8303,13418.0
2023-09-26 12:00:00,67.6,67.62,67.53,67.55,12528.0,64.8303,64.8495,64.7632,64.7823,12528.0
2023-09-26 12:30:00,67.56,67.6,67.52,67.54,6884.0,64.7919,64.8303,64.7536,64.7728,6884.0
2023-09-26 13:00:00,67.53,67.54,67.09,67.09,43049.0,64.7632,64.7728,64.3412,64.3412,43049.0
2023-09-26 13:30:00,67.14,67.18,66.88,66.94,9494.0,64.3891,64.4275,64.1398,64.1973,9494.0
2023-09-26 14:00:00,66.93,66.93,66.56,66.56,14912.0,64.1877,64.1877,63.8329,63.8329,14912.0
2023-09-26 14:30:00,66.57,66.74,66.57,66.65,24583.0,63.8425,64.0055,63.8425,63.9192,24583.0
2023-09-26 15:00:00,66.65,66.66,66.5,66.56,16025.0,63.9192,63.9288,63.7754,63.8329,16025.0
2023-09-26 15:30:00,66.58,66.68,66.46,66.49,82559.0,63.8521,63.948,63.737,63.7658,82559.0
2023-09-27 09:30:00,66.63,66.78,66.14,66.43,11126.0,63.9,64.0439,63.4301,63.7082,11126.0
2023-09-27 10:00:00,66.48,66.57,66.3,66.31,19200.0,63.7562,63.8425,63.5836,63.5931,19200.0
2023-09-27 10:30:00,66.29,66.4,66.12,66.21,15309.0,63.574,63.6795,63.4109,63.4972,15309.0
2023-09-27 11:00:00,66.19,66.4,66.19,66.3,7253.0,63.4781,63.6795,63.4781,63.5836,7253.0
2023-09-27 11:30:00,66.28,66.34,66.16,66.3,8381.0,63.5644,63.6219,63.4493,63.5836,8381.0
2023-09-27 12:00:00,66.3,66.31,66.09,66.17,10749.0,63.5836,63.5931,63.3822,63.4589,10749.0
2023-09-27 12:30:00,66.18,66.6,66.18,66.37,97999.0,63.4685,63.8713,63.4685,63.6507,97999.0
2023-09-27 13:00:00,66.37,66.42,65.8,65.83,13753.0,63.6507,63.6986,63.104,63.1328,13753.0
2023-09-27 13:30:00,65.83,66.03,65.65,66.01,44159.0,63.1328,63.3246,62.9602,63.3054,44159.0
2023-09-27 14:00:00,65.97,66.02,65.8,66.0,36656.0,63.2671,63.315,63.104,63.2958,36656.0
2023-09-27 14:30:00,66.0,66.38,66.0,66.19,44328.0,63.2958,63.6603,63.2958,63.4781,44328.0
2023-09-27 15:00:00,66.18,66.32,65.99,66.14,33591.0,63.4685,63.6027,63.2863,63.4301,33591.0
2023-09-27 15:30:00,66.14,66.21,65.9,66.02,177228.0,63.4301,63.4972,63.1999,63.315,177228.0
2023-09-28 09:30:00,66.22,66.74,66.17,66.47,49925.0,63.5068,64.0055,63.4589,63.7466,49925.0
2023-09-28 10:00:00,66.48,67.01,66.48,66.79,39196.0,63.7562,64.2645,63.7562,64.0535,39196.0
2023-09-28 10:30:00,66.75,67.0,66.59,66.96,19311.0,64.0151,64.2549,63.8617,64.2165,19311.0
2023-09-28 11:00:00,66.91,67.08,66.83,67.06,19401.0,64.1686,64.3316,64.0918,64.3124,19401.0
2023-09-28 11:30:00,67.05,67.18,66.97,67.12,10800.0,64.3028,64.4275,64.2261,64.37,10800.0
2023-09-28 12:00:00,67.11,67.22,66.98,67.21,14966.0,64.3604,64.4659,64.2357,64.4563,14966.0
2023-09-28 12:30:00,67.23,67.28,67.05,67.15,7810.0,64.4755,64.5234,64.3028,64.3987,7810.0
2023-09-28 13:00:00,67.15,67.19,67.02,67.13,19929.0,64.3987,64.4371,64.2741,64.3795,19929.0
2023-09-28 13:30:00,67.12,67.12,66.91,66.96,8593.0,64.37,64.37,64.1686,64.2165,8593.0
2023-09-28 14:00:00,66.97,67.12,66.92,67.11,7609.0,64.2261,64.37,64.1782,64.3604,7609.0
2023-09-28 14:30:00,67.09,67.1,66.91,67.06,12624.0,64.3412,64.3508,64.1686,64.3124,12624.0
2023-09-28 15:00:00,67.07,67.25,67.05,67.23,40750.0,64.322,64.4946,64.3028,64.4755,40750.0
2023-09-28 15:30:00,67.23,67.28,67.03,67.25,84640.0,64.4755,64.5234,64.2836,64.4946,84640.0
2023-09-29 09:30:00,67.6,67.9,67.42,67.47,12877.0,64.8303,65.118,64.6577,64.7056,12877.0
2023-09-29 10:00:00,67.44,67.44,67.05,67.16,14851.0,64.6768,64.6768,64.3028,64.4083,14851.0
2023-09-29 10:30:00,67.16,67.38,67.06,67.26,20551.0,64.4083,64.6193,64.3124,64.5042,20551.0
2023-09-29 11:00:00,67.25,67.44,67.05,67.28,8621.0,64.4946,64.6768,64.3028,64.5234,8621.0
2023-09-29 11:30:00,67.25,67.3,67.03,67.13,15531.0,64.4946,64.5426,64.2836,64.3795,15531.0
2023-09-29 12:00:00,67.16,67.45,67.16,67.38,31924.0,64.4083,64.6864,64.4083,64.6193,31924.0
2023-09-29 12:30:00,67.35,67.37,67.03,67.03,24512.0,64.5905,64.6097,64.2836,64.2836,24512.0
2023-09-29 13:00:00,67.03,67.03,66.65,66.94,15815.0,64.2836,64.2836,63.9192,64.1973,15815.0
2023-09-29 13:30:00,66.93,66.95,66.55,66.55,19105.0,64.1877,64.2069,63.8233,63.8233,19105.0
2023-09-29 14:00:00,66.55,66.59,66.42,66.44,38759.0,63.8233,63.8617,63.6986,63.7178,38759.0
2023-09-29 14:30:00,66.42,66.78,66.4,66.75,20744.0,63.6986,64.0439,63.6795,64.0151,20744.0
2023-09-29 15:00:00,66.76,66.87,66.58,66.62,20354.0,64.0247,64.1302,63.8521,63.8904,20354.0
2023-09-29 15:30:00,66.61,66.69,66.37,66.45,75861.0,63.8809,63.9576,63.6507,63.7274,75861.0
2023-10-02 09:30:00,66.17,66.49,65.65,66.03,15079.0,63.4589,63.7658,62.9602,63.3246,15079.0
2023-10-02 10:00:00,65.95,66.34,65.94,66.11,15410.0,63.2479,63.6219,63.2383,63.4013,15410.0
2023-10-02 10:30:00,66.1,66.16,65.67,65.78,14565.0,63.3918,63.4493,62.9794,63.0849,14565.0
2023-10-02 11:00:00,65.78,65.99,65.74,65.89,20558.0,63.0849,63.2863,63.0465,63.1904,20558.0
2023-10-02 11:30:00,65.93,66.02,65.53,65.61,18409.0,63.2287,63.315,62.8451,62.9218,18409.0
2023-10-02 12:00:00,65.62,65.63,65.4,65.5,20108.0,62.9314,62.941,62.7204,62.8163,20108.0
2023-10-02 12:30:00,65.5,65.56,65.33,65.45,16681.0,62.8163,62.8739,62.6533,62.7684,16681.0
2023-10-02 13:00:00,65.45,65.68,65.44,65.61,18503.0,62.7684,62.989,62.7588,62.9218,18503.0
2023-10-02 13:30:00,65.63,65.98,65.57,65.84,25510.0,62.941,63.2767,62.8835,63.1424,25510.0
2023-10-02 14:00:00,65.84,65.94,65.64,65.66,25093.0,63.1424,63.2383,62.9506,62.9698,25093.0
2023-10-02 14:30:00,65.66,65.75,65.61,65.71,27997.0,62.9698,63.0561,62.9218,63.0177,27997.0
2023-10-02 15:00:00,65.72,65.89,65.65,65.82,17447.0,63.0273,63.1904,62.9602,63.1232,17447.0
2023-10-02 15:30:00,65.85,66.22,65.79,66.22,107967.0,63.152,63.5068,63.0945,63.5068,107967.0
2023-10-03 09:30:00,65.63,65.73,65.12,65.5,28510.0,62.941,63.0369,62.4519,62.8163,28510.0
2023-10-03 10:00:00,65.47,65.47,64.59,64.63,25840.0,62.7876,62.7876,61.9436,61.982,25840.0
2023-10-03 10:30:00,64.62,64.73,64.38,64.5,19987.0,61.9724,62.0779,61.7422,61.8573,19987.0
2023-10-03 11:00:00,64.48,64.5,64.28,64.34,17779.0,61.8381,61.8573,61.6463,61.7039,17779.0
2023-10-03 11:30:00,64.37,64.41,64.24,64.29,19102.0,61.7326,61.771,61.608,61.6559,19102.0
2023-10-03 12:00:00,64.31,64.52,64.19,64.31,16814.0,61.6751,61.8765,61.56,61.6751,16814.0
2023-10-03 12:30:00,64.31,64.51,64.15,64.46,19451.0,61.6751,61.8669,61.5216,61.8189,19451.0
2023-10-03 13:00:00,64.48,64.48,64.27,64.29,13635.0,61.8381,61.8381,61.6367,61.6559,13635.0
2023-10-03 13:30:00,64.31,64.45,64.14,64.19,30968.0,61.6751,61.8094,61.5121,61.56,30968.0
2023-10-03 14:00:00,64.22,64.23,63.96,64.04,15436.0,61.5888,61.5984,61.3394,61.4162,15436.0
2023-10-03 14:30:00,64.04,64.26,64.02,64.18,27208.0,61.4162,61.6271,61.397,61.5504,27208.0
2023-10-03 15:00:00,64.17,64.27,64.03,64.13,37287.0,61.5408,61.6367,61.4066,61.5025,37287.0
2023-10-03 15:30:00,64.14,64.45,64.04,64.44,125061.0,61.5121,61.8094,61.4162,61.7998,125061.0
2023-10-04 09:30:00,64.58,64.66,64.04,64.23,19282.0,61.934,62.0108,61.4162,61.5984,19282.0
2023-10-04 10:00:00,64.24,64.37,64.06,64.09,25826.0,61.608,61.7326,61.4353,61.4641,25826.0
2023-10-04 10:30:00,64.06,64.35,64.0,64.11,18854.0,61.4353,61.7135,61.3778,61.4833,18854.0
2023-10-04 11:00:00,64.07,64.61,64.07,64.55,20529.0,61.4449,61.9628,61.4449,61.9053,20529.0
2023-10-04 11:30:00,64.49,64.84,64.35,64.84,52625.0,61.8477,62.1834,61.7135,62.1834,52625.0
2023-10-04 12:00:00,64.84,65.1,64.73,64.98,19155.0,62.1834,62.4327,62.0779,62.3176,19155.0
2023-10-04 12:30:00,64.99,65.1,64.76,64.78,24212.0,62.3272,62.4327,62.1067,62.1258,24212.0
2023-10-04 13:00:00,64.77,64.82,64.62,64.63,10220.0,62.1162,62.1642,61.9724,61.982,10220.0
2023-10-04 13:30:00,64.58,64.62,64.51,64.51,10440.0,61.934,61.9724,61.8669,61.8669,10440.0
2023-10-04 14:00:00,64.49,64.53,64.37,64.41,18121.0,61.8477,61.8861,61.7326,61.771,18121.0
2023-10-04 14:30:00,64.41,64.59,64.35,64.54,20413.0,61.771,61.9436,61.7135,61.8957,20413.0
2023-10-04 15:00:00,64.54,64.73,64.52,64.67,19040.0,61.8957,62.0779,61.8765,62.0203,19040.0
2023-10-04 15:30:00,64.67,64.95,64.66,64.89,79495.0,62.0203,62.2889,62.0108,62.2313,79495.0
2023-10-05 09:30:00,64.5,65.04,64.5,64.94,14864.0,61.8573,62.3752,61.8573,62.2793,14864.0
2023-10-05 10:00:00,64.96,65.11,64.85,64.95,11417.0,62.2985,62.4423,62.193,62.2889,11417.0
2023-10-05 10:30:00,64.92,64.99,64.63,64.98,19862.0,62.2601,62.3272,61.982,62.3176,19862.0
2023-10-05 11:00:00,64.98,65.05,64.83,64.95,22273.0,62.3176,62.3848,62.1738,62.2889,22273.0
2023-10-05 11:30:00,64.93,65.08,64.82,64.87,21183.0,62.2697,62.4135,62.1642,62.2121,21183.0
2023-10-05 12:00:00,64.84,65.02,64.82,65.02,13899.0,62.1834,62.356,62.1642,62.356,13899.0
2023-10-05 12:30:00,65.08,65.25,65.01,65.01,14781.0,62.4135,62.5766,62.3464,62.3464,14781.0
2023-10-05 13:00:00,65.08,65.11,64.92,65.11,8088.0,62.4135,62.4423,62.2601,62.4423,8088.0
2023-10-05 13:30:00,65.12,65.45,65.09,65.45,6199.0,62.4519,62.7684,62.4231,62.7684,6199.0
2023-10-05 14:00:00,65.46,65.57,65.44,65.53,14507.0,62.778,62.8835,62.7588,62.8451,14507.0
2023-10-05 14:30:00,65.55,65.71,65.53,65.57,10961.0,62.8643,63.0177,62.8451,62.8835,10961.0
2023-10-05 15:00:00,65.56,65.6,65.43,65.55,10584.0,62.8739,62.9122,62.7492,62.8643,10584.0
2023-10-05 15:30:00,65.57,65.62,65.22,65.24,55770.0,62.8835,62.9314,62.5478,62.567,55770.0
2023-10-06 09:30:00,64.96,65.44,64.66,65.37,15542.0,62.2985,62.7588,62.0108,62.6917,15542.0
2023-10-06 10:00:00,65.42,65.42,65.0,65.4,21865.0,62.7396,62.7396,62.3368,62.7204,21865.0
2023-10-06 10:30:00,65.52,65.58,65.32,65.48,12246.0,62.8355,62.8931,62.6437,62.7972,12246.0
2023-10-06 11:00:00,65.47,65.95,65.44,65.91,12273.0,62.7876,63.2479,62.7588,63.2095,12273.0
2023-10-06 11:30:00,65.92,66.47,65.92,66.4,20381.0,63.2191,63.7466,63.2191,63.6795,20381.0
2023-10-06 12:00:00,66.4,66.43,65.87,66.02,42530.0,63.6795,63.7082,63.1712,63.315,42530.0
2023-10-06 12:30:00,66.0,66.03,65.81,65.91,12600.0,63.2958,63.3246,63.1136,63.2095,12600.0
2023-10-06 13:00:00,65.94,66.01,65.84,65.98,13057.0,63.2383,63.3054,63.1424,63.2767,13057.0
2023-10-06 13:30:00,66.0,66.13,65.97,66.09,10529.0,63.2958,63.4205,63.2671,63.3822,10529.0
2023-10-06 14:00:00,66.08,66.21,66.01,66.21,15239.0,63.3726,63.4972,63.3054,63.4972,15239.0
2023-10-06 14:30:00,66.26,66.26,66.09,66.13,12774.0,63.5452,63.5452,63.3822,63.4205,12774.0
2023-10-06 15:00:00,66.11,66.12,65.82,66.12,27836.0,63.4013,63.4109,63.1232,63.4109,27836.0
2023-10-06 15:30:00,66.12,66.14,65.83,65.89,85217.0,63.4109,63.4301,63.1328,63.1904,85217.0
2023-10-09 09:30:00,65.35,66.02,65.35,65.56,30349.0,62.6725,63.315,62.6725,62.8739,30349.0
2023-10-09 10:00:00,65.57,65.73,65.31,65.53,18471.0,62.8835,63.0369,62.6341,62.8451,18471.0
2023-10-09 10:30:00,65.54,65.64,65.39,65.48,16990.0,62.8547,62.9506,62.7108,62.7972,16990.0
2023-10-09 11:00:00,65.5,65.73,65.5,65.73,10529.0,62.8163,63.0369,62.8163,63.0369,10529.0
2023-10-09 11:30:00,65.76,65.84,65.55,65.67,12857.0,63.0657,63.1424,62.8643,62.9794,12857.0
2023-10-09 12:00:00,65.67,65.75,65.57,65.59,7965.0,62.9794,63.0561,62.8835,62.9026,7965.0
2023-10-09 12:30:00,65.52,65.57,65.46,65.48,8897.0,62.8355,62.8835,62.778,62.7972,8897.0
2023-10-09 13:00:00,65.47,65.58,65.46,65.57,8330.0,62.7876,62.8931,62.778,62.8835,8330.0
2023-10-09 13:30:00,65.58,65.89,65.58,65.86,8546.0,62.8931,63.1904,62.8931,63.1616,8546.0
2023-10-09 14:00:00,65.83,65.94,65.81,65.9,10540.0,63.1328,63.2383,63.1136,63.1999,10540.0
2023-10-09 14:30:00,65.92,65.96,65.81,65.91,14228.0,63.2191,63.2575,63.1136,63.2095,14228.0
2023-10-09 15:00:00,65.89,65.89,65.71,65.74,15426.0,63.1904,63.1904,63.0177,63.0465,15426.0
2023-10-09 15:30:00,65.71,65.8,65.58,65.79,49113.0,63.0177,63.104,62.8931,63.0945,49113.0
2023-10-10 09:30:00,66.31,66.8,66.31,66.74,28009.0,63.5931,64.0631,63.5931,64.0055,28009.0
2023-10-10 10:00:00,66.73,66.97,66.59,66.9,24018.0,63.9959,64.2261,63.8617,64.159,24018.0
2023-10-10 10:30:00,66.89,66.97,66.69,66.8,39781.0,64.1494,64.2261,63.9576,64.0631,39781.0
2023-10-10 11:00:00,66.77,67.17,66.74,67.16,12497.0,64.0343,64.4179,64.0055,64.4083,12497.0
2023-10-10 11:30:00,67.16,67.25,67.09,67.25,15615.0,64.4083,64.4946,64.3412,64.4946,15615.0
2023-10-10 12:00:00,67.23,67.35,67.2,67.35,14264.0,64.4755,64.5905,64.4467,64.5905,14264.0
2023-10-10 12:30:00,67.33,67.46,67.33,67.44,19503.0,64.5714,64.696,64.5714,64.6768,19503.0
2023-10-10 13:00:00,67.42,67.46,67.14,67.23,24334.0,64.6577,64.696,64.3891,64.4755,24334.0
2023-10-10 13:30:00,67.22,67.29,67.14,67.16,18870.0,64.4659,64.533,64.3891,64.4083,18870.0
2023-10-10 14:00:00,67.15,67.18,66.77,66.8,20430.0,64.3987,64.4275,64.0343,64.0631,20430.0
2023-10-10 14:30:00,66.78,67.02,66.77,66.79,14584.0,64.0439,64.2741,64.0343,64.0535,14584.0
2023-10-10 15:00:00,66.79,66.79,66.6,66.63,19399.0,64.0535,64.0535,63.8713,63.9,19399.0
2023-10-10 15:30:00,66.6,66.66,66.5,66.5,43803.0,63.8713,63.9288,63.7754,63.7754,43803.0
2023-10-11 09:30:00,66.59,67.07,66.55,66.62,35229.0,63.8617,64.322,63.8233,63.8904,35229.0
2023-10-11 10:00:00,66.57,66.79,66.14,66.36,36537.0,63.8425,64.0535,63.4301,63.6411,36537.0
2023-10-11 10:30:00,66.4,66.46,66.05,66.23,26984.0,63.6795,63.737,63.3438,63.5164,26984.0
2023-10-11 11:00:00,66.23,66.25,65.9,66.18,56430.0,63.5164,63.5356,63.1999,63.4685,56430.0
2023-10-11 11:30:00,66.19,66.19,65.95,66.08,11738.0,63.4781,63.4781,63.2479,63.3726,11738.0
2023-10-11 12:00:00,66.05,66.13,65.85,65.89,21527.0,63.3438,63.4205,63.152,63.1904,21527.0
2023-10-11 12:30:00,65.89,66.03,65.82,66.01,26370.0,63.1904,63.3246,63.1232,63.3054,26370.0
2023-10-11 13:00:00,66.02,66.19,65.89,66.17,31311.0,63.315,63.4781,63.1904,63.4589,31311.0
2023-10-11 13:30:00,66.17,66.44,66.09,66.42,21121.0,63.4589,63.7178,63.3822,63.6986,21121.0
2023-10-11 14:00:00,66.41,66.86,66.41,66.75,53097.0,63.689,64.1206,63.689,64.0151,53097.0
2023-10-11 14:30:00,66.77,67.02,66.75,67.01,87699.0,64.0343,64.2741,64.0151,64.2645,87699.0
2023-10-11 15:00:00,67.02,67.15,66.97,67.02,47904.0,64.2741,64.3987,64.2261,64.2741,47904.0
2023-10-11 15:30:00,67.02,67.28,66.88,66.89,144957.0,64.2741,64.5234,64.1398,64.1494,144957.0
2023-10-12 09:30:00,66.97,66.97,66.14,66.45,12359.0,64.2261,64.2261,63.4301,63.7274,12359.0
2023-10-12 10:00:00,66.38,66.4,66.03,66.33,15650.0,63.6603,63.6795,63.3246,63.6123,15650.0
2023-10-12 10:30:00,66.36,66.43,66.18,66.34,15490.0,63.6411,63.7082,63.4685,63.6219,15490.0
2023-10-12 11:00:00,66.37,66.55,66.31,66.55,10238.0,63.6507,63.8233,63.5931,63.8233,10238.0
2023-10-12 11:30:00,66.51,66.54,66.25,66.28,13487.0,63.785,63.8137,63.5356,63.5644,13487.0
2023-10-12 12:00:00,66.34,66.62,66.25,66.54,15946.0,63.6219,63.8904,63.5356,63.8137,15946.0
2023-10-12 12:30:00,66.54,66.54,66.36,66.45,6162.0,63.8137,63.8137,63.6411,63.7274,6162.0
2023-10-12 13:00:00,66.41,66.41,65.96,65.96,8250.0,63.689,63.689,63.2575,63.2575,8250.0
2023-10-12 13:30:00,65.92,66.0,65.72,65.72,7997.0,63.2191,63.2958,63.0273,63.0273,7997.0
2023-10-12 14:00:00,65.73,65.82,65.53,65.81,9993.0,63.0369,63.1232,62.8451,63.1136,9993.0
2023-10-12 14:30:00,65.8,66.0,65.8,65.92,10781.0,63.104,63.2958,63.104,63.2191,10781.0
2023-10-12 15:00:00,65.93,66.05,65.91,65.97,14748.0,63.2287,63.3438,63.2095,63.2671,14748.0
2023-10-12 15:30:00,65.98,66.17,65.97,66.08,54307.0,63.2767,63.4589,63.2671,63.3726,54307.0
2023-10-13 09:30:00,66.33,66.74,66.33,66.44,10088.0,63.6123,64.0055,63.6123,63.7178,10088.0
2023-10-13 10:00:00,66.42,66.45,66.01,66.07,10106.0,63.6986,63.7274,63.3054,63.363,10106.0
2023-10-13 10:30:00,66.07,66.2,65.98,66.02,12910.0,63.363,63.4877,63.2767,63.315,12910.0
2023-10-13 11:00:00,66.07,66.07,65.77,66.01,9048.0,63.363,63.363,63.0753,63.3054,9048.0
2023-10-13 11:30:00,66.03,66.13,65.89,65.93,6383.0,63.3246,63.4205,63.1904,63.2287,6383.0
2023-10-13 12:00:00,65.95,66.13,65.9,66.05,13402.0,63.2479,63.4205,63.1999,63.3438,13402.0
2023-10-13 12:30:00,66.06,66.1,65.71,65.75,12709.0,63.3534,63.3918,63.0177,63.0561,12709.0
2023-10-13 13:00:00,65.73,65.83,65.56,65.56,15880.0,63.0369,63.1328,62.8739,62.8739,15880.0
2023-10-13 13:30:00,65.55,65.82,65.51,65.78,22285.0,62.8643,63.1232,62.8259,63.0849,22285.0
2023-10-13 14:00:00,65.77,65.89,65.71,65.89,10249.0,63.0753,63.1904,63.0177,63.1904,10249.0
2023-10-13 14:30:00,65.89,65.96,65.77,65.86,12274.0,63.1904,63.2575,63.0753,63.1616,12274.0
2023-10-13 15:00:00,65.86,65.99,65.82,65.88,11736.0,63.1616,63.2863,63.1232,63.1808,11736.0
2023-10-13 15:30:00,65.89,66.01,65.74,66.01,38331.0,63.1904,63.3054,63.0465,63.3054,38331.0
2023-10-16 09:30:00,66.72,67.65,66.65,67.43,24865.0,63.9863,64.8782,63.9192,64.6673,24865.0
2023-10-16 10:00:00,67.44,67.65,67.27,67.63,19236.0,64.6768,64.8782,64.5138,64.8591,19236.0
2023-10-16 10:30:00,67.69,68.08,67.66,68.08,21692.0,64.9166,65.2906,64.8878,65.2906,21692.0
2023-10-16 11:00:00,68.09,68.21,68.01,68.19,17432.0,65.3002,65.4153,65.2235,65.3961,17432.0
2023-10-16 11:30:00,68.19,68.2,67.78,68.0,19909.0,65.3961,65.4057,65.0029,65.2139,19909.0
2023-10-16 12:00:00,68.02,68.2,68.0,68.2,20406.0,65.2331,65.4057,65.2139,65.4057,20406.0
2023-10-16 12:30:00,68.2,68.21,68.1,68.12,16429.0,65.4057,65.4153,65.3098,65.329,16429.0
2023-10-16 13:00:00,68.14,68.25,67.78,67.97,20327.0,65.3482,65.4537,65.0029,65.1851,20327.0
2023-10-16 13:30:00,67.96,68.18,67.93,68.15,11849.0,65.1755,65.3865,65.1468,65.3578,11849.0
2023-10-16 14:00:00,68.15,68.27,68.11,68.21,16302.0,65.3578,65.4728,65.3194,65.4153,16302.0
2023-10-16 14:30:00,68.2,68.36,68.19,68.36,22794.0,65.4057,65.5592,65.3961,65.5592,22794.0
2023-10-16 15:00:00,68.37,68.39,68.22,68.3,40221.0,65.5687,65.5879,65.4249,65.5016,40221.0
2023-10-16 15:30:00,68.31,68.31,68.03,68.11,157303.0,65.5112,65.5112,65.2427,65.3194,157303.0
2023-10-17 09:30:00,67.74,68.76,67.68,68.74,19726.0,64.9646,65.9428,64.907,65.9236,19726.0
2023-10-17 10:00:00,68.74,68.74,68.21,68.28,14219.0,65.9236,65.9236,65.4153,65.4824,14219.0
2023-10-17 10:30:00,68.28,68.74,68.28,68.72,17510.0,65.4824,65.9236,65.4824,65.9044,17510.0
2023-10-17 11:00:00,68.73,69.1,68.7,69.06,12814.0,65.914,66.2688,65.8852,66.2305,12814.0
2023-10-17 11:30:00,69.03,69.44,69.03,69.44,10921.0,66.2017,66.5949,66.2017,66.5949,10921.0
2023-10-17 12:00:00,69.44,69.63,69.41,69.63,10164.0,66.5949,66.7771,66.5661,66.7771,10164.0
2023-10-17 12:30:00,69.64,69.64,69.37,69.45,14824.0,66.7867,66.7867,66.5278,66.6045,14824.0
2023-10-17 13:00:00,69.43,69.52,69.25,69.3,11093.0,66.5853,66.6716,66.4127,66.4606,11093.0
2023-10-17 13:30:00,69.28,69.29,68.89,68.95,12758.0,66.4415,66.4511,66.0674,66.125,12758.0
2023-10-17 14:00:00,68.94,69.2,68.92,69.2,29367.0,66.1154,66.3647,66.0962,66.3647,29367.0
2023-10-17 14:30:00,69.19,69.44,69.14,69.26,24764.0,66.3551,66.5949,66.3072,66.4223,24764.0
2023-10-17 15:00:00,69.26,69.55,69.26,69.47,22353.0,66.4223,66.7004,66.4223,66.6237,22353.0
2023-10-17 15:30:00,69.46,69.48,69.14,69.28,95882.0,66.6141,66.6333,66.3072,66.4415,95882.0
2023-10-18 09:30:00,68.72,68.72,68.06,68.07,11121.0,65.9044,65.9044,65.2714,65.281,11121.0
2023-10-18 10:00:00,68.07,68.24,67.88,67.94,18019.0,65.281,65.4441,65.0988,65.1564,18019.0
2023-10-18 10:30:00,67.89,68.17,67.71,67.86,11759.0,65.1084,65.3769,64.9358,65.0796,11759.0
2023-10-18 11:00:00,67.84,67.96,67.78,67.79,12942.0,65.0605,65.1755,65.0029,65.0125,12942.0
2023-10-18 11:30:00,67.82,67.87,67.68,67.68,9615.0,65.0413,65.0892,64.907,64.907,9615.0
2023-10-18 12:00:00,67.67,67.78,67.58,67.73,12695.0,64.8974,65.0029,64.8111,64.955,12695.0
2023-10-18 12:30:00,67.76,67.88,67.7,67.71,8079.0,64.9837,65.0988,64.9262,64.9358,8079.0
2023-10-18 13:00:00,67.69,68.16,67.62,68.03,10142.0,64.9166,65.3673,64.8495,65.2427,10142.0
2023-10-18 13:30:00,68.02,68.14,67.96,68.12,7777.0,65.2331,65.3482,65.1755,65.329,7777.0
2023-10-18 14:00:00,68.17,68.34,68.06,68.1,17134.0,65.3769,65.54,65.2714,65.3098,17134.0
2023-10-18 14:30:00,68.07,68.13,67.93,68.0,12452.0,65.281,65.3386,65.1468,65.2139,12452.0
2023-10-18 15:00:00,67.96,67.97,67.79,67.89,14645.0,65.1755,65.1851,65.0125,65.1084,14645.0
2023-10-18 15:30:00,67.91,67.97,67.76,67.85,62910.0,65.1276,65.1851,64.9837,65.07,62910.0
2023-10-19 09:30:00,67.47,68.11,67.47,67.93,22564.0,64.7056,65.3194,64.7056,65.1468,22564.0
2023-10-19 10:00:00,68.0,68.0,67.57,67.67,13049.0,65.2139,65.2139,64.8015,64.8974,13049.0
2023-10-19 10:30:00,67.55,67.57,67.29,67.53,12149.0,64.7823,64.8015,64.533,64.7632,12149.0
2023-10-19 11:00:00,67.52,67.93,67.52,67.85,13810.0,64.7536,65.1468,64.7536,65.07,13810.0
2023-10-19 11:30:00,67.88,68.04,67.81,67.87,17020.0,65.0988,65.2523,65.0317,65.0892,17020.0
2023-10-19 12:00:00,67.82,68.52,67.74,68.14,35294.0,65.0413,65.7126,64.9646,65.3482,35294.0
2023-10-19 12:30:00,68.18,68.47,67.81,68.26,24981.0,65.3865,65.6646,65.0317,65.4633,24981.0
2023-10-19 13:00:00,68.23,68.55,68.23,68.4,21094.0,65.4345,65.7414,65.4345,65.5975,21094.0
2023-10-19 13:30:00,68.41,68.47,67.92,68.05,38409.0,65.6071,65.6646,65.1372,65.2619,38409.0
2023-10-19 14:00:00,68.06,68.2,67.77,67.8,23202.0,65.2714,65.4057,64.9933,65.0221,23202.0
2023-10-19 14:30:00,67.78,67.78,67.35,67.41,24090.0,65.0029,65.0029,64.5905,64.6481,24090.0
2023-10-19 15:00:00,67.39,67.4,67.09,67.15,28747.0,64.6289,64.6385,64.3412,64.3987,28747.0
2023-10-19 15:30:00,67.15,67.32,66.96,67.19,131067.0,64.3987,64.5618,64.2165,64.4371,131067.0
2023-10-20 09:30:00,67.06,67.16,65.89,65.89,17258.0,64.3124,64.4083,63.1904,63.1904,17258.0
2023-10-20 10:00:00,65.82,65.88,65.13,65.43,22289.0,63.1232,63.1808,62.4615,62.7492,22289.0
2023-10-20 10:30:00,65.42,65.88,65.42,65.69,13940.0,62.7396,63.1808,62.7396,62.9985,13940.0
2023-10-20 11:00:00,65.71,65.85,65.66,65.74,10184.0,63.0177,63.152,62.9698,63.0465,10184.0
2023-10-20 11:30:00,65.76,66.22,65.76,66.2,21175.0,63.0657,63.5068,63.0657,63.4877,21175.0
2023-10-20 12:00:00,66.2,66.24,65.76,66.02,16036.0,63.4877,63.526,63.0657,63.315,16036.0
2023-10-20 12:30:00,66.01,66.35,65.96,66.35,13755.0,63.3054,63.6315,63.2575,63.6315,13755.0
2023-10-20 13:00:00,66.29,66.47,66.02,66.37,23585.0,63.574,63.7466,63.315,63.6507,23585.0
2023-10-20 13:30:00,66.4,66.44,66.22,66.36,16548.0,63.6795,63.7178,63.5068,63.6411,16548.0
2023-10-20 14:00:00,66.35,66.35,66.0,66.03,20639.0,63.6315,63.6315,63.2958,63.3246,20639.0
2023-10-20 14:30:00,66.01,66.15,65.96,66.0,19037.0,63.3054,63.4397,63.2575,63.2958,19037.0
2023-10-20 15:00:00,66.05,66.17,65.98,66.11,38209.0,63.3438,63.4589,63.2767,63.4013,38209.0
2023-10-20 15:30:00,66.13,66.14,65.76,65.94,148647.0,63.4205,63.4301,63.0657,63.2383,148647.0
2023-10-23 09:30:00,65.71,65.95,65.49,65.79,11223.0,63.0177,63.2479,62.8067,63.0945,11223.0
2023-10-23 10:00:00,65.9,66.13,65.74,65.74,23275.0,63.1999,63.4205,63.0465,63.0465,23275.0
2023-10-23 10:30:00,65.69,65.88,65.57,65.81,18638.0,62.9985,63.1808,62.8835,63.1136,18638.0
2023-10-23 11:00:00,65.82,66.09,65.66,66.0,13635.0,63.1232,63.3822,62.9698,63.2958,13635.0
2023-10-23 11:30:00,66.02,66.23,65.97,66.23,12137.0,63.315,63.5164,63.2671,63.5164,12137.0
2023-10-23 12:00:00,66.27,66.27,65.91,66.01,9113.0,63.5548,63.5548,63.2095,63.3054,9113.0
2023-10-23 12:30:00,66.08,66.28,66.02,66.28,10591.0,63.3726,63.5644,63.315,63.5644,10591.0
2023-10-23 13:00:00,66.31,66.34,65.98,66.04,11185.0,63.5931,63.6219,63.2767,63.3342,11185.0
2023-10-23 13:30:00,66.02,66.25,66.01,66.13,14341.0,63.315,63.5356,63.3054,63.4205,14341.0
2023-10-23 14:00:00,66.12,66.22,66.08,66.15,18784.0,63.4109,63.5068,63.3726,63.4397,18784.0
2023-10-23 14:30:00,66.16,66.3,66.11,66.18,18564.0,63.4493,63.5836,63.4013,63.4685,18564.0
2023-10-23 15:00:00,66.21,66.21,65.86,65.88,22950.0,63.4972,63.4972,63.1616,63.1808,22950.0
2023-10-23 15:30:00,65.86,66.07,65.83,65.97,94946.0,63.1616,63.363,63.1328,63.2671,94946.0
2023-10-24 09:30:00,66.53,66.87,66.24,66.62,15706.0,63.8041,64.1302,63.526,63.8904,15706.0
2023-10-24 10:00:00,66.64,66.92,66.4,66.81,14240.0,63.9096,64.1782,63.6795,64.0727,14240.0
2023-10-24 10:30:00,66.85,66.89,66.72,66.77,15869.0,64.111,64.1494,63.9863,64.0343,15869.0
2023-10-24 11:00:00,66.7,66.7,66.23,66.25,11514.0,63.9672,63.9672,63.5164,63.5356,11514.0
2023-10-24 11:30:00,66.27,66.45,66.24,66.29,12090.0,63.5548,63.7274,63.526,63.574,12090.0
2023-10-24 12:00:00,66.3,66.4,66.07,66.07,16158.0,63.5836,63.6795,63.363,63.363,16158.0
2023-10-24 12:30:00,66.07,66.18,65.92,66.05,10939.0,63.363,63.4685,63.2191,63.3438,10939.0
2023-10-24 13:00:00,66.04,66.23,66.03,66.23,9917.0,63.3342,63.5164,63.3246,63.5164,9917.0
2023-10-24 13:30:00,66.25,66.3,66.15,66.18,9902.0,63.5356,63.5836,63.4397,63.4685,9902.0
2023-10-24 14:00:00,66.22,66.32,66.19,66.32,12255.0,63.5068,63.6027,63.4781,63.6027,12255.0
2023-10-24 14:30:00,66.34,66.46,66.34,66.44,12078.0,63.6219,63.737,63.6219,63.7178,12078.0
2023-10-24 15:00:00,66.45,66.48,66.35,66.42,16297.0,63.7274,63.7562,63.6315,63.6986,16297.0
2023-10-24 15:30:00,66.43,66.43,66.24,66.29,53381.0,63.7082,63.7082,63.526,63.574,53381.0
2023-10-25 09:30:00,65.96,66.14,65.74,66.0,8411.0,63.2575,63.4301,63.0465,63.2958,8411.0
2023-10-25 10:00:00,66.02,66.02,65.5,65.62,10292.0,63.315,63.315,62.8163,62.9314,10292.0
2023-10-25 10:30:00,65.66,66.07,65.6,66.07,8538.0,62.9698,63.363,62.9122,63.363,8538.0
2023-10-25 11:00:00,66.09,66.13,65.84,66.09,14894.0,63.3822,63.4205,63.1424,63.3822,14894.0
2023-10-25 11:30:00,66.05,66.17,65.94,65.98,9480.0,63.3438,63.4589,63.2383,63.2767,9480.0
2023-10-25 12:00:00,65.96,65.96,65.58,65.69,10293.0,63.2575,63.2575,62.8931,62.9985,10293.0
2023-10-25 12:30:00,65.72,65.82,65.45,65.59,12328.0,63.0273,63.1232,62.7684,62.9026,12328.0
2023-10-25 13:00:00,65.55,65.65,65.38,65.55,12633.0,62.8643,62.9602,62.7013,62.8643,12633.0
2023-10-25 13:30:00,65.52,65.65,65.42,65.65,8596.0,62.8355,62.9602,62.7396,62.9602,8596.0
2023-10-25 14:00:00,65.65,65.75,65.6,65.74,10604.0,62.9602,63.0561,62.9122,63.0465,10604.0
2023-10-25 14:30:00,65.74,65.79,65.63,65.73,10451.0,63.0465,63.0945,62.941,63.0369,10451.0
2023-10-25 15:00:00,65.74,65.75,65.64,65.74,13659.0,63.0465,63.0561,62.9506,63.0465,13659.0
2023-10-25 15:30:00,65.74,65.76,65.51,65.56,66618.0,63.0465,63.0657,62.8259,62.8739,66618.0
2023-10-26 09:30:00,65.68,67.16,65.68,67.1,37000.0,62.989,64.4083,62.989,64.3508,37000.0
2023-10-26 10:00:00,67.1,67.42,66.97,67.23,70187.0,64.3508,64.6577,64.2261,64.4755,70187.0
2023-10-26 10:30:00,67.19,67.28,66.94,67.19,39082.0,64.4371,64.5234,64.1973,64.4371,39082.0
2023-10-26 11:00:00,67.17,67.22,66.85,66.9,19736.0,64.4179,64.4659,64.111,64.159,19736.0
2023-10-26 11:30:00,66.94,67.22,66.89,67.16,18697.0,64.1973,64.4659,64.1494,64.4083,18697.0
2023-10-26 12:00:00,67.12,67.16,66.78,66.83,62526.0,64.37,64.4083,64.0439,64.0918,62526.0
2023-10-26 12:30:00,66.82,66.83,66.6,66.69,11001.0,64.0823,64.0918,63.8713,63.9576,11001.0
2023-10-26 13:00:00,66.67,66.87,66.61,66.74,10517.0,63.9384,64.1302,63.8809,64.0055,10517.0
2023-10-26 13:30:00,66.77,67.0,66.62,67.0,13073.0,64.0343,64.2549,63.8904,64.2549,13073.0
2023-10-26 14:00:00,67.02,67.13,66.91,67.04,13868.0,64.2741,64.3795,64.1686,64.2932,13868.0
2023-10-26 14:30:00,67.07,67.16,66.95,67.07,23597.0,64.322,64.4083,64.2069,64.322,23597.0
2023-10-26 15:00:00,67.08,67.15,66.71,66.71,30096.0,64.3316,64.3987,63.9768,63.9768,30096.0
2023-10-26 15:30:00,66.73,66.79,66.51,66.52,76076.0,63.9959,64.0535,63.785,63.7945,76076.0
2023-10-27 09:30:00,66.43,66.52,65.76,66.19,27750.0,63.7082,63.7945,63.0657,63.4781,27750.0
2023-10-27 10:00:00,66.17,66.33,65.82,66.1,47611.0,63.4589,63.6123,63.1232,63.3918,47611.0
2023-10-27 10:30:00,66.13,66.29,65.78,65.9,58557.0,63.4205,63.574,63.0849,63.1999,58557.0
2023-10-27 11:00:00,65.9,66.35,65.86,66.19,18497.0,63.1999,63.6315,63.1616,63.4781,18497.0
2023-10-27 11:30:00,66.2,66.28,66.09,66.16,12579.0,63.4877,63.5644,63.3822,63.4493,12579.0
2023-10-27 12:00:00,66.15,66.24,66.0,66.24,10799.0,63.4397,63.526,63.2958,63.526,10799.0
2023-10-27 12:30:00,66.21,66.27,65.97,65.98,10384.0,63.4972,63.5548,63.2671,63.2767,10384.0
2023-10-27 13:00:00,66.0,66.06,65.46,65.49,34922.0,63.2958,63.3534,62.778,62.8067,34922.0
2023-10-27 13:30:00,65.47,65.59,65.39,65.48,18231.0,62.7876,62.9026,62.7108,62.7972,18231.0
2023-10-27 14:00:00,65.49,65.49,65.22,65.37,19274.0,62.8067,62.8067,62.5478,62.6917,19274.0
2023-10-27 14:30:00,65.35,65.59,65.32,65.42,15275.0,62.6725,62.9026,62.6437,62.7396,15275.0
2023-10-27 15:00:00,65.41,65.62,65.37,65.61,21997.0,62.73,62.9314,62.6917,62.9218,21997.0
2023-10-27 15:30:00,65.65,65.89,65.5,65.8,90569.0,62.9602,63.1904,62.8163,63.104,90569.0
2023-10-30 09:30:00,66.49,66.99,66.49,66.53,28512.0,63.7658,64.2453,63.7658,63.8041,28512.0
2023-10-30 10:00:00,66.53,66.55,65.97,66.14,14783.0,63.8041,63.8233,63.2671,63.4301,14783.0
2023-10-30 10:30:00,66.1,66.24,66.07,66.16,10802.0,63.3918,63.526,63.363,63.4493,10802.0
2023-10-30 11:00:00,66.22,66.4,66.12,66.25,11456.0,63.5068,63.6795,63.4109,63.5356,11456.0
2023-10-30 11:30:00,66.29,66.37,66.22,66.23,8722.0,63.574,63.6507,63.5068,63.5164,8722.0
2023-10-30 12:00:00,66.26,66.33,66.21,66.27,11968.0,63.5452,63.6123,63.4972,63.5548,11968.0
2023-10-30 12:30:00,66.29,66.33,66.15,66.2,5507.0,63.574,63.6123,63.4397,63.4877,5507.0
2023-10-30 13:00:00,66.21,66.53,66.2,66.52,15169.0,63.4972,63.8041,63.4877,63.7945,15169.0
2023-10-30 13:30:00,66.57,66.69,66.51,66.63,38790.0,63.8425,63.9576,63.785,63.9,38790.0
2023-10-30 14:00:00,66.64,66.65,66.49,66.51,22084.0,63.9096,63.9192,63.7658,63.785,22084.0
2023-10-30 14:30:00,66.49,66.71,66.48,66.54,25143.0,63.7658,63.9768,63.7562,63.8137,25143.0
2023-10-30 15:00:00,66.54,66.87,66.54,66.77,47942.0,63.8137,64.1302,63.8137,64.0343,47942.0
2023-10-30 15:30:00,66.77,66.8,65.97,66.03,263555.0,64.0343,64.0631,63.2671,63.3246,263555.0
2023-10-31 09:30:00,66.13,66.54,66.13,66.23,13876.0,63.4205,63.8137,63.4205,63.5164,13876.0
2023-10-31 10:00:00,66.0,66.33,65.87,66.13,32210.0,63.2958,63.6123,63.1712,63.4205,32210.0
2023-10-31 10:30:00,66.14,66.26,65.91,66.24,17913.0,63.4301,63.5452,63.2095,63.526,17913.0
2023-10-31 11:00:00,66.24,66.33,66.14,66.16,28347.0,63.526,63.6123,63.4301,63.4493,28347.0
2023-10-31 11:30:00,66.14,66.25,65.92,66.01,29534.0,63.4301,63.5356,63.2191,63.3054,29534.0
2023-10-31 12:00:00,65.99,66.15,65.76,65.91,17241.0,63.2863,63.4397,63.0657,63.2095,17241.0
2023-10-31 12:30:00,65.98,66.18,65.82,66.15,12443.0,63.2767,63.4685,63.1232,63.4397,12443.0
2023-10-31 13:00:00,66.17,66.3,66.06,66.3,12692.0,63.4589,63.5836,63.3534,63.5836,12692.0
2023-10-31 13:30:00,66.29,66.42,66.28,66.36,9657.0,63.574,63.6986,63.5644,63.6411,9657.0
2023-10-31 14:00:00,66.38,66.5,66.36,66.37,12672.0,63.6603,63.7754,63.6411,63.6507,12672.0
2023-10-31 14:30:00,66.37,66.69,66.34,66.66,27228.0,63.6507,63.9576,63.6219,63.9288,27228.0
2023-10-31 15:00:00,66.68,66.76,66.51,66.57,48977.0,63.948,64.0247,63.785,63.8425,48977.0
2023-10-31 15:30:00,66.55,66.78,66.46,66.78,78879.0,63.8233,64.0439,63.737,64.0439,78879.0
2023-11-01 09:30:00,65.0,65.36,63.02,65.36,140881.0,62.3368,62.6821,60.4379,62.6821,140881.0
2023-11-01 10:00:00,65.36,66.72,65.02,66.7,97112.0,62.6821,63.9863,62.356,63.9672,97112.0
2023-11-01 10:30:00,66.74,68.02,66.64,67.56,146024.0,64.0055,65.2331,63.9096,64.7919,146024.0
2023-11-01 11:00:00,67.53,67.81,66.57,66.8,89131.0,64.7632,65.0317,63.8425,64.0631,89131.0
2023-11-01 11:30:00,66.86,67.09,66.71,66.83,23257.0,64.1206,64.3412,63.9768,64.0918,23257.0
2023-11-01 12:00:00,66.77,66.87,65.86,65.98,29828.0,64.0343,64.1302,63.1616,63.2767,29828.0
2023-11-01 12:30:00,65.92,66.27,65.76,66.26,20523.0,63.2191,63.5548,63.0657,63.5452,20523.0
2023-11-01 13:00:00,66.26,66.34,66.07,66.33,21571.0,63.5452,63.6219,63.363,63.6123,21571.0
2023-11-01 13:30:00,66.36,66.87,66.21,66.87,21796.0,63.6411,64.1302,63.4972,64.1302,21796.0
2023-11-01 14:00:00,66.91,67.37,66.73,67.34,60029.0,64.1686,64.6097,63.9959,64.5809,60029.0
2023-11-01 14:30:00,67.35,67.91,67.24,67.66,72463.0,64.5905,65.1276,64.485,64.8878,72463.0
2023-11-01 15:00:00,67.7,68.03,67.68,67.84,71929.0,64.9262,65.2427,64.907,65.0605,71929.0
2023-11-01 15:30:00,67.84,67.99,67.62,67.75,218121.0,65.0605,65.2043,64.8495,64.9741,218121.0
2023-11-02 09:30:00,68.02,68.66,67.93,68.29,24592.0,65.2331,65.8469,65.1468,65.492,24592.0
2023-11-02 10:00:00,68.3,68.3,67.68,67.83,32298.0,65.5016,65.5016,64.907,65.0509,32298.0
2023-11-02 10:30:00,67.85,68.28,67.78,68.17,26946.0,65.07,65.4824,65.0029,65.3769,26946.0
2023-11-02 11:00:00,68.17,68.33,67.96,68.25,25456.0,65.3769,65.5304,65.1755,65.4537,25456.0
2023-11-02 11:30:00,68.21,68.31,67.87,68.12,43909.0,65.4153,65.5112,65.0892,65.329,43909.0
2023-11-02 12:00:00,68.11,68.11,67.59,67.64,19419.0,65.3194,65.3194,64.8207,64.8687,19419.0
2023-11-02 12:30:00,67.63,68.13,67.62,67.85,14449.0,64.8591,65.3386,64.8495,65.07,14449.0
2023-11-02 13:00:00,67.86,68.08,67.76,68.04,14921.0,65.0796,65.2906,64.9837,65.2523,14921.0
2023-11-02 13:30:00,68.08,68.13,67.83,68.13,20284.0,65.2906,65.3386,65.0509,65.3386,20284.0
2023-11-02 14:00:00,68.15,68.46,68.11,68.11,54165.0,65.3578,65.6551,65.3194,65.3194,54165.0
2023-11-02 14:30:00,68.12,68.27,68.08,68.17,19157.0,65.329,65.4728,65.2906,65.3769,19157.0
2023-11-02 15:00:00,68.17,68.5,68.13,68.13,28900.0,65.3769,65.6934,65.3386,65.3386,28900.0
2023-11-02 15:30:00,68.14,68.48,68.14,68.34,94489.0,65.3482,65.6742,65.3482,65.54,94489.0
2023-11-03 09:30:00,69.57,70.11,69.46,70.11,24467.0,66.7196,67.2375,66.6141,67.2375,24467.0
2023-11-03 10:00:00,70.11,70.36,70.06,70.23,24905.0,67.2375,67.4772,67.1895,67.3525,24905.0
2023-11-03 10:30:00,70.21,70.29,69.78,70.2,41033.0,67.3334,67.4101,66.921,67.3238,41033.0
2023-11-03 11:00:00,70.19,70.3,69.99,70.15,32164.0,67.3142,67.4197,67.1224,67.2758,32164.0
2023-11-03 11:30:00,70.2,70.42,70.16,70.39,15771.0,67.3238,67.5348,67.2854,67.506,15771.0
2023-11-03 12:00:00,70.4,70.45,70.17,70.28,16431.0,67.5156,67.5635,67.295,67.4005,16431.0
2023-11-03 12:30:00,70.28,70.29,69.99,70.07,31681.0,67.4005,67.4101,67.1224,67.1991,31681.0
2023-11-03 13:00:00,70.08,70.39,70.08,70.33,20820.0,67.2087,67.506,67.2087,67.4484,20820.0
2023-11-03 13:30:00,70.38,70.5,70.23,70.46,56381.0,67.4964,67.6115,67.3525,67.5731,56381.0
2023-11-03 14:00:00,70.4,70.46,70.04,70.14,24291.0,67.5156,67.5731,67.1703,67.2662,24291.0
2023-11-03 14:30:00,70.16,70.32,70.1,70.32,42372.0,67.2854,67.4388,67.2279,67.4388,42372.0
2023-11-03 15:00:00,70.34,70.43,70.3,70.38,24349.0,67.458,67.5443,67.4197,67.4964,24349.0
2023-11-03 15:30:00,70.38,70.38,70.09,70.14,89738.0,67.4964,67.4964,67.2183,67.2662,89738.0
2023-11-06 09:30:00,69.71,69.98,68.61,68.8,21603.0,66.8538,67.1128,65.7989,65.9811,21603.0
2023-11-06 10:00:00,68.76,68.76,68.2,68.43,31158.0,65.9428,65.9428,65.4057,65.6263,31158.0
2023-11-06 10:30:00,68.42,68.59,68.22,68.59,23716.0,65.6167,65.7797,65.4249,65.7797,23716.0
2023-11-06 11:00:00,68.61,69.09,68.6,69.02,25824.0,65.7989,66.2592,65.7893,66.1921,25824.0
2023-11-06 11:30:00,68.99,69.04,68.85,69.0,31341.0,66.1633,66.2113,66.0291,66.1729,31341.0
2023-11-06 12:00:00,69.07,69.2,68.9,69.08,18406.0,66.2401,66.3647,66.077,66.2497,18406.0
2023-11-06 12:30:00,69.05,69.13,68.78,69.09,27772.0,66.2209,66.2976,65.9619,66.2592,27772.0
2023-11-06 13:00:00,69.08,69.12,68.89,69.05,35471.0,66.2497,66.288,66.0674,66.2209,35471.0
2023-11-06 13:30:00,69.04,69.06,68.79,68.86,28395.0,66.2113,66.2305,65.9715,66.0387,28395.0
2023-11-06 14:00:00,68.86,68.98,68.71,68.74,25818.0,66.0387,66.1538,65.8948,65.9236,25818.0
2023-11-06 14:30:00,68.75,69.08,68.72,68.95,38010.0,65.9332,66.2497,65.9044,66.125,38010.0
2023-11-06 15:00:00,68.95,69.0,68.86,69.0,29254.0,66.125,66.1729,66.0387,66.1729,29254.0
2023-11-06 15:30:00,68.97,69.21,68.91,69.11,91160.0,66.1442,66.3743,66.0866,66.2784,91160.0
2023-11-07 09:30:00,68.97,69.07,68.46,68.46,9163.0,66.1442,66.2401,65.6551,65.6551,9163.0
2023-11-07 10:00:00,68.55,68.81,68.46,68.56,22420.0,65.7414,65.9907,65.6551,65.751,22420.0
2023-11-07 10:30:00,68.52,68.68,68.38,68.47,23941.0,65.7126,65.866,65.5783,65.6646,23941.0
2023-11-07 11:00:00,68.47,68.49,68.25,68.28,13207.0,65.6646,65.6838,65.4537,65.4824,13207.0
2023-11-07 11:30:00,68.28,68.54,68.27,68.49,20440.0,65.4824,65.7318,65.4728,65.6838,20440.0
2023-11-07 12:00:00,68.49,68.49,68.15,68.26,19535.0,65.6838,65.6838,65.3578,65.4633,19535.0
2023-11-07 12:30:00,68.26,68.43,68.08,68.35,26420.0,65.4633,65.6263,65.2906,65.5496,26420.0
2023-11-07 13:00:00,68.35,68.46,68.21,68.29,19165.0,65.5496,65.6551,65.4153,65.492,19165.0
2023-11-07 13:30:00,68.28,68.4,68.24,68.28,11970.0,65.4824,65.5975,65.4441,65.4824,11970.0
2023-11-07 14:00:00,68.28,68.35,68.22,68.24,14122.0,65.4824,65.5496,65.4249,65.4441,14122.0
2023-11-07 14:30:00,68.25,68.28,68.13,68.19,21517.0,65.4537,65.4824,65.3386,65.3961,21517.0
2023-11-07 15:00:00,68.19,68.28,68.14,68.28,20525.0,65.3961,65.4824,65.3482,65.4824,20525.0
2023-11-07 15:30:00,68.28,68.44,68.16,68.23,75211.0,65.4824,65.6359,65.3673,65.4345,75211.0
2023-11-08 09:30:00,68.03,68.28,67.86,68.23,29250.0,65.2427,65.4824,65.0796,65.4345,29250.0
2023-11-08 10:00:00,68.22,68.38,68.14,68.29,23103.0,65.4249,65.5783,65.3482,65.492,23103.0
2023-11-08 10:30:00,68.31,68.36,68.11,68.2,18500.0,65.5112,65.5592,65.3194,65.4057,18500.0
2023-11-08 11:00:00,68.2,68.37,67.95,68.07,33486.0,65.4057,65.5687,65.166,65.281,33486.0
2023-11-08 11:30:00,68.01,68.17,67.96,67.99,18225.0,65.2235,65.3769,65.1755,65.2043,18225.0
2023-11-08 12:00:00,67.99,68.01,67.8,67.98,19365.0,65.2043,65.2235,65.0221,65.1947,19365.0
2023-11-08 12:30:00,67.97,68.16,67.9,68.15,13889.0,65.1851,65.3673,65.118,65.3578,13889.0
2023-11-08 13:00:00,68.13,68.33,68.13,68.3,21144.0,65.3386,65.5304,65.3386,65.5016,21144.0
2023-11-08 13:30:00,68.32,68.43,68.3,68.34,15215.0,65.5208,65.6263,65.5016,65.54,15215.0
2023-11-08 14:00:00,68.35,68.45,68.22,68.26,15375.0,65.5496,65.6455,65.4249,65.4633,15375.0
2023-11-08 14:30:00,68.28,68.32,68.07,68.08,25027.0,65.4824,65.5208,65.281,65.2906,25027.0
2023-11-08 15:00:00,68.11,68.2,68.05,68.19,28283.0,65.3194,65.4057,65.2619,65.3961,28283.0
2023-11-08 15:30:00,68.17,68.34,67.92,67.92,100654.0,65.3769,65.54,65.1372,65.1372,100654.0
2023-11-09 09:30:00,68.28,68.54,68.05,68.5,13977.0,65.4824,65.7318,65.2619,65.6934,13977.0
2023-11-09 10:00:00,68.5,68.55,68.33,68.52,31029.0,65.6934,65.7414,65.5304,65.7126,31029.0
2023-11-09 10:30:00,68.52,68.67,68.22,68.6,19709.0,65.7126,65.8565,65.4249,65.7893,19709.0
2023-11-09 11:00:00,68.59,68.7,68.36,68.52,50697.0,65.7797,65.8852,65.5592,65.7126,50697.0
2023-11-09 11:30:00,68.51,68.65,68.4,68.45,26020.0,65.703,65.8373,65.5975,65.6455,26020.0
2023-11-09 12:00:00,68.44,68.56,68.37,68.48,22667.0,65.6359,65.751,65.5687,65.6742,22667.0
2023-11-09 12:30:00,68.48,68.71,68.43,68.65,20741.0,65.6742,65.8948,65.6263,65.8373,20741.0
2023-11-09 13:00:00,68.63,68.63,68.2,68.4,23331.0,65.8181,65.8181,65.4057,65.5975,23331.0
2023-11-09 13:30:00,68.35,68.36,68.13,68.17,20800.0,65.5496,65.5592,65.3386,65.3769,20800.0
2023-11-09 14:00:00,68.15,68.23,68.03,68.18,23885.0,65.3578,65.4345,65.2427,65.3865,23885.0
2023-11-09 14:30:00,68.2,68.28,68.06,68.08,21802.0,65.4057,65.4824,65.2714,65.2906,21802.0
2023-11-09 15:00:00,68.08,68.28,68.05,68.21,21833.0,65.2906,65.4824,65.2619,65.4153,21833.0
2023-11-09 15:30:00,68.22,68.31,68.05,68.18,102657.0,65.4249,65.5112,65.2619,65.3865,102657.0
2023-11-10 09:30:00,68.59,68.62,68.0,68.52,9803.0,65.7797,65.8085,65.2139,65.7126,9803.0
2023-11-10 10:00:00,68.53,68.75,68.35,68.38,10277.0,65.7222,65.9332,65.5496,65.5783,10277.0
2023-11-10 10:30:00,68.33,68.59,68.23,68.56,17566.0,65.5304,65.7797,65.4345,65.751,17566.0
2023-11-10 11:00:00,68.58,68.83,68.57,68.73,10702.0,65.7701,66.0099,65.7606,65.914,10702.0
2023-11-10 11:30:00,68.79,68.8,68.6,68.77,14140.0,65.9715,65.9811,65.7893,65.9524,14140.0
2023-11-10 12:00:00,68.76,68.94,68.76,68.85,9715.0,65.9428,66.1154,65.9428,66.0291,9715.0
2023-11-10 12:30:00,68.86,69.2,68.85,69.2,13035.0,66.0387,66.3647,66.0291,66.3647,13035.0
2023-11-10 13:00:00,69.2,69.26,68.89,69.03,24265.0,66.3647,66.4223,66.0674,66.2017,24265.0
2023-11-10 13:30:00,69.07,69.28,69.0,69.27,18993.0,66.2401,66.4415,66.1729,66.4319,18993.0
2023-11-10 14:00:00,69.27,69.32,69.22,69.31,23669.0,66.4319,66.4798,66.3839,66.4702,23669.0
2023-11-10 14:30:00,69.36,69.39,69.27,69.32,15357.0,66.5182,66.547,66.4319,66.4798,15357.0
2023-11-10 15:00:00,69.31,69.34,69.14,69.27,15871.0,66.4702,66.499,66.3072,66.4319,15871.0
2023-11-10 15:30:00,69.27,69.5,69.24,69.49,63753.0,66.4319,66.6524,66.4031,66.6429,63753.0
2023-11-13 09:30:00,69.11,69.6,69.11,69.55,7931.0,66.2784,66.7483,66.2784,66.7004,7931.0
2023-11-13 10:00:00,69.44,69.81,69.38,69.47,17258.0,66.5949,66.9497,66.5374,66.6237,17258.0
2023-11-13 10:30:00,69.47,69.47,69.16,69.25,30029.0,66.6237,66.6237,66.3264,66.4127,30029.0
2023-11-13 11:00:00,69.23,69.23,68.86,69.13,25386.0,66.3935,66.3935,66.0387,66.2976,25386.0
2023-11-13 11:30:00,69.15,69.18,68.95,69.05,23076.0,66.3168,66.3456,66.125,66.2209,23076.0
2023-11-13 12:00:00,69.1,69.16,69.04,69.1,11664.0,66.2688,66.3264,66.2113,66.2688,11664.0
2023-11-13 12:30:00,69.17,69.18,69.01,69.06,12200.0,66.336,66.3456,66.1825,66.2305,12200.0
2023-11-13 13:00:00,69.09,69.09,68.86,68.89,8128.0,66.2592,66.2592,66.0387,66.0674,8128.0
2023-11-13 13:30:00,68.86,69.05,68.82,68.88,10963.0,66.0387,66.2209,66.0003,66.0578,10963.0
2023-11-13 14:00:00,68.83,68.94,68.83,68.83,9610.0,66.0099,66.1154,66.0099,66.0099,9610.0
2023-11-13 14:30:00,68.85,68.96,68.72,68.72,11427.0,66.0291,66.1346,65.9044,65.9044,11427.0
2023-11-13 15:00:00,68.73,68.82,68.68,68.75,17294.0,65.914,66.0003,65.866,65.9332,17294.0
2023-11-13 15:30:00,68.74,68.86,68.6,68.61,73811.0,65.9236,66.0387,65.7893,65.7989,73811.0
2023-11-14 09:30:00,69.54,70.53,69.31,70.26,21735.0,66.6908,67.6402,66.4702,67.3813,21735.0
2023-11-14 10:00:00,70.3,70.8,70.3,70.68,20999.0,67.4197,67.8992,67.4197,67.7841,20999.0
2023-11-14 10:30:00,70.65,71.18,70.49,71.05,38360.0,67.7553,68.2636,67.6019,68.1389,38360.0
2023-11-14 11:00:00,71.08,71.33,70.98,71.31,18194.0,68.1677,68.4075,68.0718,68.3883,18194.0
2023-11-14 11:30:00,71.33,71.4,70.93,70.95,31509.0,68.4075,68.4746,68.0239,68.043,31509.0
2023-11-14 12:00:00,70.93,70.99,70.7,70.77,14917.0,68.0239,68.0814,67.8033,67.8704,14917.0
2023-11-14 12:30:00,70.78,71.0,70.78,70.97,18815.0,67.88,68.091,67.88,68.0622,18815.0
2023-11-14 13:00:00,70.97,71.11,70.8,71.08,16059.0,68.0622,68.1965,67.8992,68.1677,16059.0
2023-11-14 13:30:00,71.11,71.18,70.95,70.97,25366.0,68.1965,68.2636,68.043,68.0622,25366.0
2023-11-14 14:00:00,70.98,71.1,70.93,71.1,24434.0,68.0718,68.1869,68.0239,68.1869,24434.0
2023-11-14 14:30:00,71.13,71.37,71.13,71.25,42625.0,68.2157,68.4458,68.2157,68.3307,42625.0
2023-11-14 15:00:00,71.25,71.53,71.24,71.38,23696.0,68.3307,68.5993,68.3212,68.4554,23696.0
2023-11-14 15:30:00,71.38,71.4,71.18,71.39,95736.0,68.4554,68.4746,68.2636,68.465,95736.0
2023-11-15 09:30:00,71.53,71.87,71.23,71.59,23227.0,68.5993,68.9253,68.3116,68.6568,23227.0
2023-11-15 10:00:00,71.62,71.99,71.53,71.79,17962.0,68.6856,69.0404,68.5993,68.8486,17962.0
2023-11-15 10:30:00,71.79,72.04,71.7,71.87,21523.0,68.8486,69.0884,68.7623,68.9253,21523.0
2023-11-15 11:00:00,71.87,72.1,71.66,71.8,17041.0,68.9253,69.1459,68.7239,68.8582,17041.0
2023-11-15 11:30:00,71.77,71.87,71.46,71.75,22800.0,68.8294,68.9253,68.5321,68.8103,22800.0
2023-11-15 12:00:00,71.75,71.99,71.72,71.98,13615.0,68.8103,69.0404,68.7815,69.0308,13615.0
2023-11-15 12:30:00,71.96,71.97,71.71,71.73,11843.0,69.0117,69.0212,68.7719,68.7911,11843.0
2023-11-15 13:00:00,71.73,71.76,71.47,71.67,20950.0,68.7911,68.8198,68.5417,68.7335,20950.0
2023-11-15 13:30:00,71.67,71.68,71.51,71.59,25208.0,68.7335,68.7431,68.5801,68.6568,25208.0
2023-11-15 14:00:00,71.57,71.65,71.39,71.51,10733.0,68.6376,68.7144,68.465,68.5801,10733.0
2023-11-15 14:30:00,71.51,71.53,71.32,71.36,19623.0,68.5801,68.5993,68.3979,68.4362,19623.0
2023-11-15 15:00:00,71.34,71.41,71.29,71.39,24222.0,68.4171,68.4842,68.3691,68.465,24222.0
2023-11-15 15:30:00,71.39,71.43,71.18,71.3,95530.0,68.465,68.5034,68.2636,68.3787,95530.0
2023-11-16 09:30:00,71.4,71.73,71.24,71.38,10807.0,68.4746,68.7911,68.3212,68.4554,10807.0
2023-11-16 10:00:00,71.27,71.27,71.01,71.11,12741.0,68.3499,68.3499,68.1006,68.1965,12741.0
2023-11-16 10:30:00,71.12,71.12,70.69,70.73,21442.0,68.2061,68.2061,67.7937,67.8321,21442.0
2023-11-16 11:00:00,70.73,70.84,70.57,70.71,18279.0,67.8321,67.9375,67.6786,67.8129,18279.0
2023-11-16 11:30:00,70.71,70.82,70.57,70.67,24375.0,67.8129,67.9184,67.6786,67.7745,24375.0
2023-11-16 12:00:00,70.68,70.74,70.52,70.62,14277.0,67.7841,67.8416,67.6307,67.7266,14277.0
2023-11-16 12:30:00,70.62,70.79,70.57,70.63,9655.0,67.7266,67.8896,67.6786,67.7361,9655.0
2023-11-16 13:00:00,70.65,70.78,70.4,70.52,57582.0,67.7553,67.88,67.5156,67.6307,57582.0
2023-11-16 13:30:00,70.54,70.55,70.31,70.48,17737.0,67.6498,67.6594,67.4293,67.5923,17737.0
2023-11-16 14:00:00,70.47,70.53,70.29,70.31,13344.0,67.5827,67.6402,67.4101,67.4293,13344.0
2023-11-16 14:30:00,70.33,70.47,70.27,70.42,17176.0,67.4484,67.5827,67.3909,67.5348,17176.0
2023-11-16 15:00:00,70.42,70.43,70.17,70.17,35157.0,67.5348,67.5443,67.295,67.295,35157.0
2023-11-16 15:30:00,70.19,70.27,70.09,70.16,101459.0,67.3142,67.3909,67.2183,67.2854,101459.0
2023-11-17 09:30:00,70.8,70.93,70.46,70.65,10673.0,67.8992,68.0239,67.5731,67.7553,10673.0
2023-11-17 10:00:00,70.65,70.72,70.48,70.64,27163.0,67.7553,67.8225,67.5923,67.7457,27163.0
2023-11-17 10:30:00,70.59,70.67,70.42,70.56,17872.0,67.6978,67.7745,67.5348,67.669,17872.0
2023-11-17 11:00:00,70.58,70.58,70.28,70.29,27071.0,67.6882,67.6882,67.4005,67.4101,27071.0
2023-11-17 11:30:00,70.3,70.45,70.3,70.38,10157.0,67.4197,67.5635,67.4197,67.4964,10157.0
2023-11-17 12:00:00,70.37,70.49,70.36,70.38,10617.0,67.4868,67.6019,67.4772,67.4964,10617.0
2023-11-17 12:30:00,70.38,70.52,70.38,70.5,13918.0,67.4964,67.6307,67.4964,67.6115,13918.0
2023-11-17 13:00:00,70.53,70.55,70.43,70.48,15847.0,67.6402,67.6594,67.5443,67.5923,15847.0
2023-11-17 13:30:00,70.5,70.69,70.5,70.65,11214.0,67.6115,67.7937,67.6115,67.7553,11214.0
2023-11-17 14:00:00,70.63,70.66,70.53,70.53,15512.0,67.7361,67.7649,67.6402,67.6402,15512.0
2023-11-17 14:30:00,70.52,70.56,70.48,70.56,16134.0,67.6307,67.669,67.5923,67.669,16134.0
2023-11-17 15:00:00,70.55,70.7,70.51,70.69,15485.0,67.6594,67.8033,67.6211,67.7937,15485.0
2023-11-17 15:30:00,70.7,70.78,70.55,70.75,58182.0,67.8033,67.88,67.6594,67.8512,58182.0
2023-11-20 09:30:00,70.27,70.6,70.09,70.3,29895.0,67.3909,67.7074,67.2183,67.4197,29895.0
2023-11-20 10:00:00,70.3,70.87,70.22,70.84,15325.0,67.4197,67.9663,67.3429,67.9375,15325.0
2023-11-20 10:30:00,70.84,71.23,70.79,71.01,35929.0,67.9375,68.3116,67.8896,68.1006,35929.0
2023-11-20 11:00:00,71.03,71.14,70.73,70.81,38108.0,68.1198,68.2253,67.8321,67.9088,38108.0
2023-11-20 11:30:00,70.82,70.92,70.78,70.82,15757.0,67.9184,68.0143,67.88,67.9184,15757.0
2023-11-20 12:00:00,70.83,70.85,70.7,70.75,14691.0,67.928,67.9471,67.8033,67.8512,14691.0
2023-11-20 12:30:00,70.75,70.78,70.64,70.76,9299.0,67.8512,67.88,67.7457,67.8608,9299.0
2023-11-20 13:00:00,70.77,70.96,70.77,70.96,7212.0,67.8704,68.0526,67.8704,68.0526,7212.0
2023-11-20 13:30:00,70.96,71.04,70.89,70.99,59145.0,68.0526,68.1293,67.9855,68.0814,59145.0
2023-11-20 14:00:00,71.0,71.04,70.87,70.87,10297.0,68.091,68.1293,67.9663,67.9663,10297.0
2023-11-20 14:30:00,70.88,71.12,70.87,71.08,13216.0,67.9759,68.2061,67.9663,68.1677,13216.0
2023-11-20 15:00:00,71.1,71.24,71.04,71.22,21394.0,68.1869,68.3212,68.1293,68.302,21394.0
2023-11-20 15:30:00,71.22,71.23,70.82,70.83,60202.0,68.302,68.3116,67.9184,67.928,60202.0
2023-11-21 09:30:00,70.47,70.87,70.19,70.8,10989.0,67.5827,67.9663,67.3142,67.8992,10989.0
2023-11-21 10:00:00,70.84,71.1,70.83,71.0,16267.0,67.9375,68.1869,67.928,68.091,16267.0
2023-11-21 10:30:00,71.03,71.06,70.72,71.02,18938.0,68.1198,68.1485,67.8225,68.1102,18938.0
2023-11-21 11:00:00,71.02,71.07,70.8,70.82,7142.0,68.1102,68.1581,67.8992,67.9184,7142.0
2023-11-21 11:30:00,70.83,70.85,70.7,70.73,16960.0,67.928,67.9471,67.8033,67.8321,16960.0
2023-11-21 12:00:00,70.78,70.91,70.72,70.79,16033.0,67.88,68.0047,67.8225,67.8896,16033.0
2023-11-21 12:30:00,70.79,70.89,70.76,70.89,4847.0,67.8896,67.9855,67.8608,67.9855,4847.0
2023-11-21 13:00:00,70.88,70.89,70.7,70.73,9158.0,67.9759,67.9855,67.8033,67.8321,9158.0
2023-11-21 13:30:00,70.76,70.92,70.76,70.85,5121.0,67.8608,68.0143,67.8608,67.9471,5121.0
2023-11-21 14:00:00,70.78,70.91,70.77,70.91,8885.0,67.88,68.0047,67.8704,68.0047,8885.0
2023-11-21 14:30:00,70.92,70.92,70.66,70.73,10839.0,68.0143,68.0143,67.7649,67.8321,10839.0
2023-11-21 15:00:00,70.75,70.82,70.64,70.73,18099.0,67.8512,67.9184,67.7457,67.8321,18099.0
2023-11-21 15:30:00,70.73,70.75,70.53,70.62,46114.0,67.8321,67.8512,67.6402,67.7266,46114.0
2023-11-22 09:30:00,70.78,70.86,70.35,70.81,19209.0,67.88,67.9567,67.4676,67.9088,19209.0
2023-11-22 10:00:00,70.78,70.98,70.7,70.97,12748.0,67.88,68.0718,67.8033,68.0622,12748.0
2023-11-22 10:30:00,70.98,71.04,70.77,70.88,17172.0,68.0718,68.1293,67.8704,67.9759,17172.0
2023-11-22 11:00:00,70.89,70.92,70.71,70.77,15604.0,67.9855,68.0143,67.8129,67.8704,15604.0
2023-11-22 11:30:00,70.81,70.94,70.76,70.89,11646.0,67.9088,68.0334,67.8608,67.9855,11646.0
2023-11-22 12:00:00,70.93,70.98,70.79,70.81,19491.0,68.0239,68.0718,67.8896,67.9088,19491.0
2023-11-22 12:30:00,70.8,70.8,70.62,70.69,11115.0,67.8992,67.8992,67.7266,67.7937,11115.0
2023-11-22 13:00:00,70.71,70.81,70.67,70.69,9771.0,67.8129,67.9088,67.7745,67.7937,9771.0
2023-11-22 13:30:00,70.71,70.76,70.64,70.71,7120.0,67.8129,67.8608,67.7457,67.8129,7120.0
2023-11-22 14:00:00,70.72,70.8,70.69,70.78,6495.0,67.8225,67.8992,67.7937,67.88,6495.0
2023-11-22 14:30:00,70.8,70.82,70.63,70.77,9472.0,67.8992,67.9184,67.7361,67.8704,9472.0
2023-11-22 15:00:00,70.78,70.91,70.78,70.91,10825.0,67.88,68.0047,67.88,68.0047,10825.0
2023-11-22 15:30:00,70.9,70.95,70.82,70.83,43569.0,67.9951,68.043,67.9184,67.928,43569.0
2023-11-24 09:30:00,70.73,71.18,70.39,71.18,8722.0,68.2136,68.6475,67.8857,68.6475,8722.0
2023-11-24 10:00:00,71.08,71.34,70.9,71.14,57515.0,68.5511,68.8019,68.3775,68.609,57515.0
2023-11-24 10:30:00,71.17,71.6,71.16,71.57,29129.0,68.6379,69.0526,68.6283,69.0237,29129.0
2023-11-24 11:00:00,71.53,71.53,71.21,71.22,12284.0,68.9851,68.9851,68.6765,68.6861,12284.0
2023-11-24 11:30:00,71.27,71.34,71.15,71.24,9774.0,68.7343,68.8019,68.6186,68.7054,9774.0
2023-11-24 12:00:00,71.28,71.34,71.17,71.27,12641.0,68.744,68.8019,68.6379,68.7343,12641.0
2023-11-24 12:30:00,71.22,71.34,71.12,71.12,25816.0,68.6861,68.8019,68.5897,68.5897,25816.0
2023-11-27 09:30:00,71.0,71.35,70.86,70.86,29604.0,68.474,68.8115,68.3389,68.3389,29604.0
2023-11-27 10:00:00,70.9,71.09,70.73,70.87,25466.0,68.3775,68.5608,68.2136,68.3486,25466.0
2023-11-27 10:30:00,70.87,71.03,70.79,70.91,9482.0,68.3486,68.5029,68.2714,68.3872,9482.0
2023-11-27 11:00:00,70.89,70.94,70.79,70.92,17885.0,68.3679,68.4161,68.2714,68.3968,17885.0
2023-11-27 11:30:00,70.96,71.08,70.92,70.94,14400.0,68.4354,68.5511,68.3968,68.4161,14400.0
2023-11-27 12:00:00,70.95,70.97,70.71,70.81,15201.0,68.4257,68.445,68.1943,68.2907,15201.0
2023-11-27 12:30:00,70.82,70.94,70.78,70.85,13071.0,68.3004,68.4161,68.2618,68.3293,13071.0
2023-11-27 13:00:00,70.84,70.93,70.83,70.87,5483.0,68.3196,68.4064,68.31,68.3486,5483.0
2023-11-27 13:30:00,70.87,70.99,70.86,70.9,8920.0,68.3486,68.4643,68.3389,68.3775,8920.0
2023-11-27 14:00:00,70.91,71.03,70.91,71.01,11618.0,68.3872,68.5029,68.3872,68.4836,11618.0
2023-11-27 14:30:00,71.01,71.06,70.99,71.02,8146.0,68.4836,68.5318,68.4643,68.4932,8146.0
2023-11-27 15:00:00,71.03,71.22,70.99,71.19,18536.0,68.5029,68.6861,68.4643,68.6572,18536.0
2023-11-27 15:30:00,71.21,71.25,71.11,71.18,64674.0,68.6765,68.7151,68.58,68.6475,64674.0
2023-11-28 09:30:00,71.28,71.28,70.62,70.98,15669.0,68.744,68.744,68.1075,68.4547,15669.0
2023-11-28 10:00:00,71.0,71.18,70.79,71.14,15811.0,68.474,68.6475,68.2714,68.609,15811.0
2023-11-28 10:30:00,71.14,71.27,71.02,71.27,15202.0,68.609,68.7343,68.4932,68.7343,15202.0
2023-11-28 11:00:00,71.29,71.29,70.87,70.95,16635.0,68.7536,68.7536,68.3486,68.4257,16635.0
2023-11-28 11:30:00,70.97,71.29,70.97,71.29,18308.0,68.445,68.7536,68.445,68.7536,18308.0
2023-11-28 12:00:00,71.26,71.31,71.1,71.1,13441.0,68.7247,68.7729,68.5704,68.5704,13441.0
2023-11-28 12:30:00,71.1,71.1,70.75,70.85,11757.0,68.5704,68.5704,68.2328,68.3293,11757.0
2023-11-28 13:00:00,70.84,70.89,70.6,70.88,13022.0,68.3196,68.3679,68.0882,68.3582,13022.0
2023-11-28 13:30:00,70.9,70.9,70.73,70.78,11169.0,68.3775,68.3775,68.2136,68.2618,11169.0
2023-11-28 14:00:00,70.82,70.87,70.75,70.8,8645.0,68.3004,68.3486,68.2328,68.2811,8645.0
2023-11-28 14:30:00,70.8,70.9,70.71,70.9,12374.0,68.2811,68.3775,68.1943,68.3775,12374.0
2023-11-28 15:00:00,70.92,70.92,70.76,70.85,19174.0,68.3968,68.3968,68.2425,68.3293,19174.0
2023-11-28 15:30:00,70.91,70.91,70.56,70.57,87711.0,68.3872,68.3872,68.0496,68.0593,87711.0
2023-11-29 09:30:00,70.78,71.31,70.78,71.08,15266.0,68.2618,68.7729,68.2618,68.5511,15266.0
2023-11-29 10:00:00,71.04,71.2,70.86,71.06,31570.0,68.5125,68.6668,68.3389,68.5318,31570.0
2023-11-29 10:30:00,71.01,71.02,70.72,70.9,10294.0,68.4836,68.4932,68.2039,68.3775,10294.0
2023-11-29 11:00:00,70.89,71.11,70.89,71.02,8842.0,68.3679,68.58,68.3679,68.4932,8842.0
2023-11-29 11:30:00,70.98,71.13,70.93,71.08,7594.0,68.4547,68.5993,68.4064,68.5511,7594.0
2023-11-29 12:00:00,71.08,71.14,71.06,71.14,6977.0,68.5511,68.609,68.5318,68.609,6977.0
2023-11-29 12:30:00,71.15,71.19,71.09,71.16,5938.0,68.6186,68.6572,68.5608,68.6283,5938.0
2023-11-29 13:00:00,71.13,71.19,71.06,71.13,8271.0,68.5993,68.6572,68.5318,68.5993,8271.0
2023-11-29 13:30:00,71.12,71.15,71.0,71.15,7406.0,68.5897,68.6186,68.474,68.6186,7406.0
2023-11-29 14:00:00,71.14,71.16,71.04,71.09,13035.0,68.609,68.6283,68.5125,68.5608,13035.0
2023-11-29 14:30:00,71.06,71.06,70.87,70.95,11281.0,68.5318,68.5318,68.3486,68.4257,11281.0
2023-11-29 15:00:00,70.95,71.01,70.8,70.84,22229.0,68.4257,68.4836,68.2811,68.3196,22229.0
2023-11-29 15:30:00,70.83,70.83,70.53,70.56,59115.0,68.31,68.31,68.0207,68.0496,59115.0
2023-11-30 09:30:00,70.65,71.55,70.57,71.55,5772.0,68.1364,69.0044,68.0593,69.0044,5772.0
2023-11-30 10:00:00,71.61,71.61,71.4,71.45,10139.0,69.0622,69.0622,68.8597,68.9079,10139.0
2023-11-30 10:30:00,71.48,71.64,71.35,71.61,12019.0,68.9369,69.0912,68.8115,69.0622,12019.0
2023-11-30 11:00:00,71.65,71.71,71.43,71.59,31229.0,69.1008,69.1587,68.8887,69.043,31229.0
2023-11-30 11:30:00,71.53,71.79,71.5,71.61,66850.0,68.9851,69.2358,68.9562,69.0622,66850.0
2023-11-30 12:00:00,71.62,71.77,71.56,71.61,6616.0,69.0719,69.2166,69.014,69.0622,6616.0
2023-11-30 12:30:00,71.63,71.85,71.61,71.72,28452.0,69.0815,69.2937,69.0622,69.1683,28452.0
2023-11-30 13:00:00,71.72,71.87,71.71,71.74,24882.0,69.1683,69.313,69.1587,69.1876,24882.0
2023-11-30 13:30:00,71.74,71.74,71.52,71.55,11613.0,69.1876,69.1876,68.9755,69.0044,11613.0
2023-11-30 14:00:00,71.56,71.57,71.32,71.37,26000.0,69.014,69.0237,68.7826,68.8308,26000.0
2023-11-30 14:30:00,71.32,71.48,71.24,71.48,14935.0,68.7826,68.9369,68.7054,68.9369,14935.0
2023-11-30 15:00:00,71.48,71.52,71.38,71.4,23011.0,68.9369,68.9755,68.8404,68.8597,23011.0
2023-11-30 15:30:00,71.4,71.53,71.34,71.51,61855.0,68.8597,68.9851,68.8019,68.9658,61855.0
2023-12-01 09:30:00,71.18,71.46,71.01,71.46,12985.0,68.6475,68.9176,68.4836,68.9176,12985.0
2023-12-01 10:00:00,71.42,71.63,71.38,71.59,14369.0,68.879,69.0815,68.8404,69.043,14369.0
2023-12-01 10:30:00,71.58,71.65,71.4,71.51,8473.0,69.0333,69.1008,68.8597,68.9658,8473.0
2023-12-01 11:00:00,71.47,71.71,71.25,71.67,27485.0,68.9272,69.1587,68.7151,69.1201,27485.0
2023-12-01 11:30:00,71.73,72.18,71.61,72.02,15452.0,69.178,69.612,69.0622,69.4577,15452.0
2023-12-01 12:00:00,72.03,72.18,71.95,72.03,10542.0,69.4673,69.612,69.3902,69.4673,10542.0
2023-12-01 12:30:00,71.99,72.17,71.97,72.03,32052.0,69.4287,69.6023,69.4094,69.4673,32052.0
2023-12-01 13:00:00,72.02,72.02,71.73,71.74,25508.0,69.4577,69.4577,69.178,69.1876,25508.0
2023-12-01 13:30:00,71.69,71.73,71.55,71.6,21196.0,69.1394,69.178,69.0044,69.0526,21196.0
2023-12-01 14:00:00,71.62,71.78,71.52,71.54,13170.0,69.0719,69.2262,68.9755,68.9947,13170.0
2023-12-01 14:30:00,71.54,71.68,71.53,71.63,12055.0,68.9947,69.1298,68.9851,69.0815,12055.0
2023-12-01 15:00:00,71.64,71.64,71.45,71.51,20522.0,69.0912,69.0912,68.9079,68.9658,20522.0
2023-12-01 15:30:00,71.51,71.63,71.39,71.45,300568.0,68.9658,69.0815,68.8501,68.9079,300568.0
2023-12-04 09:30:00,71.51,72.07,71.38,71.59,32108.0,68.9658,69.5059,68.8404,69.043,32108.0
2023-12-04 10:00:00,71.69,72.04,71.49,71.8,34362.0,69.1394,69.477,68.9465,69.2455,34362.0
2023-12-04 10:30:00,71.81,71.84,71.52,71.53,12247.0,69.2551,69.2841,68.9755,68.9851,12247.0
2023-12-04 11:00:00,71.6,72.04,71.56,72.02,15066.0,69.0526,69.477,69.014,69.4577,15066.0
2023-12-04 11:30:00,71.99,72.13,71.93,72.08,9126.0,69.4287,69.5637,69.3709,69.5155,9126.0
2023-12-04 12:00:00,72.09,72.25,72.04,72.23,29797.0,69.5252,69.6795,69.477,69.6602,29797.0
2023-12-04 12:30:00,72.2,72.23,72.1,72.15,9482.0,69.6313,69.6602,69.5348,69.583,9482.0
2023-12-04 13:00:00,72.13,72.15,71.98,72.0,8795.0,69.5637,69.583,69.4191,69.4384,8795.0
2023-12-04 13:30:00,71.99,72.04,71.88,71.91,11408.0,69.4287,69.477,69.3226,69.3516,11408.0
2023-12-04 14:00:00,71.91,71.96,71.77,71.8,15976.0,69.3516,69.3998,69.2166,69.2455,15976.0
2023-12-04 14:30:00,71.78,71.85,71.73,71.75,15966.0,69.2262,69.2937,69.178,69.1973,15966.0
2023-12-04 15:00:00,71.76,71.86,71.6,71.68,52942.0,69.2069,69.3034,69.0526,69.1298,52942.0
2023-12-04 15:30:00,71.71,72.19,71.66,72.18,94042.0,69.1587,69.6216,69.1105,69.612,94042.0
2023-12-05 09:30:00,71.63,71.84,71.46,71.73,7113.0,69.0815,69.2841,68.9176,69.178,7113.0
2023-12-05 10:00:00,71.71,71.99,71.37,71.62,9621.0,69.1587,69.4287,68.8308,69.0719,9621.0
2023-12-05 10:30:00,71.66,71.66,71.4,71.62,13183.0,69.1105,69.1105,68.8597,69.0719,13183.0
2023-12-05 11:00:00,71.65,71.79,71.58,71.79,14146.0,69.1008,69.2358,69.0333,69.2358,14146.0
2023-12-05 11:30:00,71.83,71.98,71.66,71.71,9972.0,69.2744,69.4191,69.1105,69.1587,9972.0
2023-12-05 12:00:00,71.7,71.75,71.54,71.55,6975.0,69.149,69.1973,68.9947,69.0044,6975.0
2023-12-05 12:30:00,71.53,71.65,71.38,71.61,5624.0,68.9851,69.1008,68.8404,69.0622,5624.0
2023-12-05 13:00:00,71.61,71.64,71.52,71.61,4277.0,69.0622,69.0912,68.9755,69.0622,4277.0
2023-12-05 13:30:00,71.64,71.64,71.46,71.54,8244.0,69.0912,69.0912,68.9176,68.9947,8244.0
2023-12-05 14:00:00,71.53,71.71,71.51,71.67,11198.0,68.9851,69.1587,68.9658,69.1201,11198.0
2023-12-05 14:30:00,71.69,71.77,71.66,71.72,8354.0,69.1394,69.2166,69.1105,69.1683,8354.0
2023-12-05 15:00:00,71.69,71.74,71.66,71.69,8915.0,69.1394,69.1876,69.1105,69.1394,8915.0
2023-12-05 15:30:00,71.68,71.72,71.55,71.67,97987.0,69.1298,69.1683,69.0044,69.1201,97987.0
2023-12-06 09:30:00,72.23,72.78,72.14,72.78,16146.0,69.6602,70.1906,69.5734,70.1906,16146.0
2023-12-06 10:00:00,72.86,72.95,72.59,72.73,10692.0,70.2678,70.3546,70.0074,70.1424,10692.0
2023-12-06 10:30:00,72.72,72.72,72.1,72.2,7578.0,70.1328,70.1328,69.5348,69.6313,7578.0
2023-12-06 11:00:00,72.26,72.3,72.09,72.18,41995.0,69.6891,69.7277,69.5252,69.612,41995.0
2023-12-06 11:30:00,72.21,72.21,71.95,72.13,56764.0,69.6409,69.6409,69.3902,69.5637,56764.0
2023-12-06 12:00:00,72.17,72.2,71.91,72.02,15301.0,69.6023,69.6313,69.3516,69.4577,15301.0
2023-12-06 12:30:00,71.97,71.99,71.75,71.84,55587.0,69.4094,69.4287,69.1973,69.2841,55587.0
2023-12-06 13:00:00,71.89,72.09,71.84,72.01,42209.0,69.3323,69.5252,69.2841,69.448,42209.0
2023-12-06 13:30:00,72.0,72.01,71.85,71.85,8898.0,69.4384,69.448,69.2937,69.2937,8898.0
2023-12-06 14:00:00,71.81,71.88,71.35,71.44,74144.0,69.2551,69.3226,68.8115,68.8983,74144.0
2023-12-06 14:30:00,71.44,71.56,71.3,71.37,7805.0,68.8983,69.014,68.7633,68.8308,7805.0
2023-12-06 15:00:00,71.34,71.4,71.16,71.21,12276.0,68.8019,68.8597,68.6283,68.6765,12276.0
2023-12-06 15:30:00,71.18,71.38,71.17,71.21,49430.0,68.6475,68.8404,68.6379,68.6765,49430.0
2023-12-07 09:30:00,71.21,71.78,71.21,71.76,6532.0,68.6765,69.2262,68.6765,69.2069,6532.0
2023-12-07 10:00:00,71.77,71.83,71.44,71.5,6642.0,69.2166,69.2744,68.8983,68.9562,6642.0
2023-12-07 10:30:00,71.52,71.74,71.45,71.7,24552.0,68.9755,69.1876,68.9079,69.149,24552.0
2023-12-07 11:00:00,71.72,71.8,71.56,71.59,16513.0,69.1683,69.2455,69.014,69.043,16513.0
2023-12-07 11:30:00,71.58,71.75,71.47,71.57,13659.0,69.0333,69.1973,68.9272,69.0237,13659.0
2023-12-07 12:00:00,71.66,71.77,71.62,71.69,8022.0,69.1105,69.2166,69.0719,69.1394,8022.0
2023-12-07 12:30:00,71.67,71.83,71.67,71.69,7817.0,69.1201,69.2744,69.1201,69.1394,7817.0
2023-12-07 13:00:00,71.72,71.87,71.7,71.86,13025.0,69.1683,69.313,69.149,69.3034,13025.0
2023-12-07 13:30:00,71.9,71.9,71.79,71.83,16953.0,69.3419,69.3419,69.2358,69.2744,16953.0
2023-12-07 14:00:00,71.82,71.91,71.76,71.83,13546.0,69.2648,69.3516,69.2069,69.2744,13546.0
2023-12-07 14:30:00,71.86,71.91,71.76,71.77,14863.0,69.3034,69.3516,69.2069,69.2166,14863.0
2023-12-07 15:00:00,71.77,71.79,71.59,71.76,38638.0,69.2166,69.2358,69.043,69.2069,38638.0
2023-12-07 15:30:00,71.79,71.92,71.75,71.91,35088.0,69.2358,69.3612,69.1973,69.3516,35088.0
2023-12-08 09:30:00,72.26,72.56,71.91,72.39,11022.0,69.6891,69.9785,69.3516,69.8145,11022.0
2023-12-08 10:00:00,72.47,72.6,72.4,72.47,7008.0,69.8917,70.017,69.8241,69.8917,7008.0
2023-12-08 10:30:00,72.44,72.47,72.32,72.36,15198.0,69.8627,69.8917,69.747,69.7856,15198.0
2023-12-08 11:00:00,72.33,72.35,72.25,72.34,26525.0,69.7566,69.7759,69.6795,69.7663,26525.0
2023-12-08 11:30:00,72.36,72.46,72.29,72.43,26378.0,69.7856,69.882,69.7181,69.8531,26378.0
2023-12-08 12:00:00,72.38,72.45,72.34,72.44,25175.0,69.8049,69.8724,69.7663,69.8627,25175.0
2023-12-08 12:30:00,72.44,72.6,72.42,72.53,8853.0,69.8627,70.017,69.8434,69.9495,8853.0
2023-12-08 13:00:00,72.5,72.77,72.5,72.73,10792.0,69.9206,70.181,69.9206,70.1424,10792.0
2023-12-08 13:30:00,72.73,72.82,72.59,72.73,19290.0,70.1424,70.2292,70.0074,70.1424,19290.0
2023-12-08 14:00:00,72.7,72.76,72.68,72.76,7487.0,70.1135,70.1713,70.0942,70.1713,7487.0
2023-12-08 14:30:00,72.78,72.8,72.7,72.78,10737.0,70.1906,70.2099,70.1135,70.1906,10737.0
2023-12-08 15:00:00,72.79,72.93,72.76,72.87,22921.0,70.2003,70.3353,70.1713,70.2774,22921.0
2023-12-08 15:30:00,72.86,73.0,72.69,72.75,63819.0,70.2678,70.4028,70.1038,70.1617,63819.0
2023-12-11 09:30:00,73.1,73.47,73.08,73.24,29592.0,70.4992,70.8561,70.4799,70.6343,29592.0
2023-12-11 10:00:00,73.27,73.51,73.24,73.44,14508.0,70.6632,70.8947,70.6343,70.8271,14508.0
2023-12-11 10:30:00,73.44,73.61,73.34,73.59,10491.0,70.8271,70.9911,70.7307,70.9718,10491.0
2023-12-11 11:00:00,73.59,73.63,73.32,73.37,9296.0,70.9718,71.0104,70.7114,70.7596,9296.0
2023-12-11 11:30:00,73.37,73.58,73.29,73.56,6171.0,70.7596,70.9622,70.6825,70.9429,6171.0
2023-12-11 12:00:00,73.56,73.56,73.41,73.47,6508.0,70.9429,70.9429,70.7982,70.8561,6508.0
2023-12-11 12:30:00,73.46,73.53,73.43,73.45,6508.0,70.8464,70.9139,70.8175,70.8368,6508.0
2023-12-11 13:00:00,73.45,73.51,73.37,73.51,6719.0,70.8368,70.8947,70.7596,70.8947,6719.0
2023-12-11 13:30:00,73.48,73.48,73.2,73.2,9121.0,70.8657,70.8657,70.5957,70.5957,9121.0
2023-12-11 14:00:00,73.21,73.34,73.07,73.33,30132.0,70.6053,70.7307,70.4703,70.7211,30132.0
2023-12-11 14:30:00,73.31,73.31,73.2,73.23,12716.0,70.7018,70.7018,70.5957,70.6246,12716.0
2023-12-11 15:00:00,73.22,73.26,73.07,73.07,31927.0,70.615,70.6535,70.4703,70.4703,31927.0
2023-12-11 15:30:00,73.07,73.24,72.87,72.95,124583.0,70.4703,70.6343,70.2774,70.3546,124583.0
2023-12-12 09:30:00,72.93,73.18,72.84,72.92,12029.0,70.3353,70.5764,70.2485,70.3256,12029.0
2023-12-12 10:00:00,72.95,73.27,72.95,73.26,20028.0,70.3546,70.6632,70.3546,70.6535,20028.0
2023-12-12 10:30:00,73.24,73.38,73.13,73.38,13548.0,70.6343,70.7693,70.5282,70.7693,13548.0
2023-12-12 11:00:00,73.39,73.41,73.25,73.29,8852.0,70.7789,70.7982,70.6439,70.6825,8852.0
2023-12-12 11:30:00,73.3,73.5,73.29,73.48,31321.0,70.6921,70.885,70.6825,70.8657,31321.0
2023-12-12 12:00:00,73.47,73.49,73.35,73.46,14895.0,70.8561,70.8754,70.7403,70.8464,14895.0
2023-12-12 12:30:00,73.48,73.56,73.4,73.45,19597.0,70.8657,70.9429,70.7886,70.8368,19597.0
2023-12-12 13:00:00,73.41,73.62,73.41,73.62,20195.0,70.7982,71.0007,70.7982,71.0007,20195.0
2023-12-12 13:30:00,73.63,73.83,73.61,73.81,19585.0,71.0104,71.2033,70.9911,71.184,19585.0
2023-12-12 14:00:00,73.83,73.94,73.72,73.92,22207.0,71.2033,71.3094,71.0972,71.2901,22207.0
2023-12-12 14:30:00,73.92,73.99,73.89,73.92,20029.0,71.2901,71.3576,71.2611,71.2901,20029.0
2023-12-12 15:00:00,73.9,73.98,73.8,73.9,19345.0,71.2708,71.3479,71.1743,71.2708,19345.0
2023-12-12 15:30:00,73.87,73.87,73.65,73.86,93498.0,71.2418,71.2418,71.0297,71.2322,93498.0
2023-12-13 09:30:00,73.58,74.14,73.58,74.14,23240.0,70.9622,71.5022,70.9622,71.5022,23240.0
2023-12-13 10:00:00,74.23,74.27,74.08,74.08,12024.0,71.589,71.6276,71.4444,71.4444,12024.0
2023-12-13 10:30:00,74.13,74.15,73.74,73.84,11974.0,71.4926,71.5119,71.1165,71.2129,11974.0
2023-12-13 11:00:00,73.82,73.86,73.66,73.77,18387.0,71.1936,71.2322,71.0393,71.1454,18387.0
2023-12-13 11:30:00,73.78,73.83,73.62,73.78,19583.0,71.155,71.2033,71.0007,71.155,19583.0
2023-12-13 12:00:00,73.77,73.82,73.5,73.52,25845.0,71.1454,71.1936,70.885,70.9043,25845.0
2023-12-13 12:30:00,73.54,73.56,73.43,73.47,18486.0,70.9236,70.9429,70.8175,70.8561,18486.0
2023-12-13 13:00:00,73.46,73.49,73.35,73.39,18781.0,70.8464,70.8754,70.7403,70.7789,18781.0
2023-12-13 13:30:00,73.39,73.6,73.36,73.54,13252.0,70.7789,70.9814,70.75,70.9236,13252.0
2023-12-13 14:00:00,73.67,74.13,73.65,74.12,28976.0,71.049,71.4926,71.0297,71.4829,28976.0
2023-12-13 14:30:00,74.14,74.47,74.07,74.44,56581.0,71.5022,71.8205,71.4347,71.7916,56581.0
2023-12-13 15:00:00,74.44,74.58,73.89,73.95,35408.0,71.7916,71.9266,71.2611,71.319,35408.0
2023-12-13 15:30:00,73.94,74.13,73.79,74.12,99262.0,71.3094,71.4926,71.1647,71.4829,99262.0
2023-12-14 09:30:00,74.67,75.76,74.67,75.7,37362.0,72.0134,73.0646,72.0134,73.0067,37362.0
2023-12-14 10:00:00,75.85,76.03,75.36,75.46,17271.0,73.1514,73.325,72.6788,72.7753,17271.0
2023-12-14 10:30:00,75.47,75.65,75.14,75.37,27854.0,72.7849,72.9585,72.4667,72.6885,27854.0
2023-12-14 11:00:00,75.41,75.6,75.35,75.39,22609.0,72.7271,72.9103,72.6692,72.7078,22609.0
2023-12-14 11:30:00,75.41,75.67,75.32,75.4,23778.0,72.7271,72.9778,72.6403,72.7174,23778.0
2023-12-14 12:00:00,75.4,75.67,75.39,75.56,29916.0,72.7174,72.9778,72.7078,72.8717,29916.0
2023-12-14 12:30:00,75.56,75.57,75.38,75.38,10537.0,72.8717,72.8814,72.6981,72.6981,10537.0
2023-12-14 13:00:00,75.37,75.38,75.19,75.19,15310.0,72.6885,72.6981,72.5149,72.5149,15310.0
2023-12-14 13:30:00,75.17,75.17,74.92,75.02,15765.0,72.4956,72.4956,72.2545,72.3509,15765.0
2023-12-14 14:00:00,75.01,75.13,74.97,74.97,10320.0,72.3413,72.457,72.3027,72.3027,10320.0
2023-12-14 14:30:00,75.04,75.31,75.0,75.26,16473.0,72.3702,72.6306,72.3316,72.5824,16473.0
2023-12-14 15:00:00,75.25,75.32,75.13,75.25,21932.0,72.5727,72.6403,72.457,72.5727,21932.0
2023-12-14 15:30:00,75.25,75.33,75.09,75.31,60487.0,72.5727,72.6499,72.4184,72.6306,60487.0
2023-12-15 09:30:00,74.85,75.06,74.65,74.67,70713.0,72.187,72.3895,71.9941,72.0134,70713.0
2023-12-15 10:00:00,74.68,74.95,74.57,74.57,16932.0,72.023,72.2834,71.9169,71.9169,16932.0
2023-12-15 10:30:00,74.46,74.74,74.42,74.67,21223.0,71.8109,72.0809,71.7723,72.0134,21223.0
2023-12-15 11:00:00,74.65,74.8,74.52,74.59,13636.0,71.9941,72.1388,71.8687,71.9362,13636.0
2023-12-15 11:30:00,74.56,74.68,74.39,74.55,10792.0,71.9073,72.023,71.7433,71.8976,10792.0
2023-12-15 12:00:00,74.56,74.77,74.55,74.77,20075.0,71.9073,72.1098,71.8976,72.1098,20075.0
2023-12-15 12:30:00,74.74,74.77,74.63,74.66,32609.0,72.0809,72.1098,71.9748,72.0037,32609.0
2023-12-15 13:00:00,74.64,74.66,74.45,74.51,12833.0,71.9844,72.0037,71.8012,71.8591,12833.0
2023-12-15 13:30:00,74.52,74.54,74.21,74.23,12989.0,71.8687,71.888,71.5697,71.589,12989.0
2023-12-15 14:00:00,74.22,74.34,74.09,74.26,16386.0,71.5794,71.6951,71.454,71.618,16386.0
2023-12-15 14:30:00,74.25,74.27,73.99,74.06,28750.0,71.6083,71.6276,71.3576,71.4251,28750.0
2023-12-15 15:00:00,74.06,74.17,73.95,74.16,30365.0,71.4251,71.5312,71.319,71.5215,30365.0
2023-12-15 15:30:00,74.16,74.24,73.98,74.06,129697.0,71.5215,71.5987,71.3479,71.4251,129697.0
2023-12-18 09:30:00,74.38,74.42,73.95,74.06,17106.0,71.7337,71.7723,71.319,71.4251,17106.0
2023-12-18 10:00:00,74.06,74.51,74.0,74.3,42090.0,71.4251,71.8591,71.3672,71.6565,42090.0
2023-12-18 10:30:00,74.3,74.37,73.82,73.88,13788.0,71.6565,71.7241,71.1936,71.2515,13788.0
2023-12-18 11:00:00,73.84,74.26,73.8,74.23,11258.0,71.2129,71.618,71.1743,71.589,11258.0
2023-12-18 11:30:00,74.22,74.25,74.1,74.19,9219.0,71.5794,71.6083,71.4637,71.5505,9219.0
2023-12-18 12:00:00,74.23,74.25,74.08,74.14,11088.0,71.589,71.6083,71.4444,71.5022,11088.0
2023-12-18 12:30:00,74.17,74.17,73.89,73.93,12359.0,71.5312,71.5312,71.2611,71.2997,12359.0
2023-12-18 13:00:00,73.94,74.0,73.83,74.0,11016.0,71.3094,71.3672,71.2033,71.3672,11016.0
2023-12-18 13:30:00,73.99,74.08,73.85,73.98,21227.0,71.3576,71.4444,71.2226,71.3479,21227.0
2023-12-18 14:00:00,73.98,74.11,73.92,74.04,13349.0,71.3479,71.4733,71.2901,71.4058,13349.0
2023-12-18 14:30:00,74.02,74.1,73.94,73.94,16410.0,71.3865,71.4637,71.3094,71.3094,16410.0
2023-12-18 15:00:00,73.97,73.99,73.83,73.96,18934.0,71.3383,71.3576,71.2033,71.3286,18934.0
2023-12-18 15:30:00,73.94,74.17,73.94,74.06,43110.0,71.3094,71.5312,71.3094,71.4251,43110.0
2023-12-19 09:30:00,73.94,74.47,73.94,74.34,14310.0,71.3094,71.8205,71.3094,71.6951,14310.0
2023-12-19 10:00:00,74.41,74.49,74.27,74.41,10881.0,71.7626,71.8398,71.6276,71.7626,10881.0
2023-12-19 10:30:00,74.41,74.64,74.37,74.58,11901.0,71.7626,71.9844,71.7241,71.9266,11901.0
2023-12-19 11:00:00,74.56,74.79,74.5,74.7,10836.0,71.9073,72.1291,71.8494,72.0423,10836.0
2023-12-19 11:30:00,74.68,74.79,74.47,74.69,8333.0,72.023,72.1291,71.8205,72.0327,8333.0
2023-12-19 12:00:00,74.67,74.76,74.6,74.62,7396.0,72.0134,72.1002,71.9459,71.9652,7396.0
2023-12-19 12:30:00,74.63,74.84,74.63,74.78,8806.0,71.9748,72.1773,71.9748,72.1195,8806.0
2023-12-19 13:00:00,74.79,74.93,74.77,74.88,8552.0,72.1291,72.2641,72.1098,72.2159,8552.0
2023-12-19 13:30:00,74.9,74.96,74.86,74.89,7835.0,72.2352,72.2931,72.1966,72.2256,7835.0
2023-12-19 14:00:00,74.88,74.94,74.84,74.91,10183.0,72.2159,72.2738,72.1773,72.2448,10183.0
2023-12-19 14:30:00,74.9,74.91,74.68,74.73,9095.0,72.2352,72.2448,72.023,72.0712,9095.0
2023-12-19 15:00:00,74.74,74.88,74.71,74.88,9880.0,72.0809,72.2159,72.052,72.2159,9880.0
2023-12-19 15:30:00,74.86,74.96,74.83,74.87,34349.0,72.1966,72.2931,72.1677,72.2063,34349.0
2023-12-20 09:30:00,74.57,74.85,74.31,74.7,23536.0,71.9169,72.187,71.6662,72.0423,23536.0
2023-12-20 10:00:00,74.71,74.81,74.58,74.7,16921.0,72.052,72.1484,71.9266,72.0423,16921.0
2023-12-20 10:30:00,74.74,74.95,74.68,74.72,33827.0,72.0809,72.2834,72.023,72.0616,33827.0
2023-12-20 11:00:00,74.73,74.89,74.67,74.89,14077.0,72.0712,72.2256,72.0134,72.2256,14077.0
2023-12-20 11:30:00,74.92,74.98,74.85,74.96,8886.0,72.2545,72.3124,72.187,72.2931,8886.0
2023-12-20 12:00:00,74.97,75.0,74.91,74.96,9829.0,72.3027,72.3316,72.2448,72.2931,9829.0
2023-12-20 12:30:00,74.98,74.98,74.87,74.94,7190.0,72.3124,72.3124,72.2063,72.2738,7190.0
2023-12-20 13:00:00,74.94,74.94,74.69,74.78,9451.0,72.2738,72.2738,72.0327,72.1195,9451.0
2023-12-20 13:30:00,74.79,74.83,74.75,74.8,6574.0,72.1291,72.1677,72.0905,72.1388,6574.0
2023-12-20 14:00:00,74.79,74.79,74.68,74.77,7294.0,72.1291,72.1291,72.023,72.1098,7294.0
2023-12-20 14:30:00,74.77,74.77,74.09,74.22,14354.0,72.1098,72.1098,71.454,71.5794,14354.0
2023-12-20 15:00:00,74.16,74.33,73.83,73.98,21285.0,71.5215,71.6855,71.2033,71.3479,21285.0
2023-12-20 15:30:00,74.03,74.14,73.56,73.59,55443.0,71.3962,71.5022,70.9429,70.9718,55443.0
2023-12-21 09:30:00,73.9,74.42,73.84,74.03,8724.0,71.2708,71.7723,71.2129,71.3962,8724.0
2023-12-21 10:00:00,74.03,74.03,73.72,73.72,12592.0,71.3962,71.3962,71.0972,71.0972,12592.0
2023-12-21 10:30:00,73.7,73.85,73.55,73.56,13709.0,71.0779,71.2226,70.9332,70.9429,13709.0
2023-12-21 11:00:00,73.6,73.71,73.59,73.7,9439.0,70.9814,71.0875,70.9718,71.0779,9439.0
2023-12-21 11:30:00,73.7,73.71,73.53,73.64,16863.0,71.0779,71.0875,70.9139,71.02,16863.0
2023-12-21 12:00:00,73.56,73.57,73.43,73.48,10833.0,70.9429,70.9525,70.8175,70.8657,10833.0
2023-12-21 12:30:00,73.48,73.64,73.46,73.48,12256.0,70.8657,71.02,70.8464,70.8657,12256.0
2023-12-21 13:00:00,73.49,73.5,73.25,73.39,11310.0,70.8754,70.885,70.6439,70.7789,11310.0
2023-12-21 13:30:00,73.45,73.61,73.4,73.61,8615.0,70.8368,70.9911,70.7886,70.9911,8615.0
2023-12-21 14:00:00,73.6,73.69,73.5,73.65,17430.0,70.9814,71.0682,70.885,71.0297,17430.0
2023-12-21 14:30:00,73.66,73.8,73.52,73.53,18693.0,71.0393,71.1743,70.9043,70.9139,18693.0
2023-12-21 15:00:00,73.59,73.69,73.53,73.68,13024.0,70.9718,71.0682,70.9139,71.0586,13024.0
2023-12-21 15:30:00,73.72,74.0,73.65,74.0,56007.0,71.0972,71.3672,71.0297,71.3672,56007.0
2023-12-22 09:30:00,74.23,74.62,74.23,74.32,9449.0,71.589,71.9652,71.589,71.6758,9449.0
2023-12-22 10:00:00,74.43,74.43,74.01,74.22,15198.0,71.7819,71.7819,71.3769,71.5794,15198.0
2023-12-22 10:30:00,74.2,74.26,73.96,73.96,15722.0,71.5601,71.618,71.3286,71.3286,15722.0
2023-12-22 11:00:00,73.95,74.16,73.87,74.12,9671.0,71.319,71.5215,71.2418,71.4829,9671.0
2023-12-22 11:30:00,74.15,74.17,73.89,74.05,8682.0,71.5119,71.5312,71.2611,71.4154,8682.0
2023-12-22 12:00:00,74.04,74.06,73.94,74.05,8428.0,71.4058,71.4251,71.3094,71.4154,8428.0
2023-12-22 12:30:00,74.04,74.2,74.01,74.18,6120.0,71.4058,71.5601,71.3769,71.5408,6120.0
2023-12-22 13:00:00,74.18,74.24,74.17,74.22,6123.0,71.5408,71.5987,71.5312,71.5794,6123.0
2023-12-22 13:30:00,74.19,74.19,74.02,74.03,6489.0,71.5505,71.5505,71.3865,71.3962,6489.0
2023-12-22 14:00:00,74.03,74.04,73.66,73.66,22084.0,71.3962,71.4058,71.0393,71.0393,22084.0
2023-12-22 14:30:00,73.64,73.98,73.56,73.98,14897.0,71.02,71.3479,70.9429,71.3479,14897.0
2023-12-22 15:00:00,74.02,74.02,73.85,73.93,13860.0,71.3865,71.3865,71.2226,71.2997,13860.0
2023-12-22 15:30:00,73.94,73.94,73.66,73.69,74687.0,71.3094,71.3094,71.0393,71.0682,74687.0
2023-12-26 09:30:00,73.79,74.06,73.75,73.95,8102.0,71.1647,71.4251,71.1261,71.319,8102.0
2023-12-26 10:00:00,73.97,74.23,73.97,74.2,13188.0,71.3383,71.589,71.3383,71.5601,13188.0
2023-12-26 10:30:00,74.23,74.3,74.19,74.27,9299.0,71.589,71.6565,71.5505,71.6276,9299.0
2023-12-26 11:00:00,74.28,74.35,74.23,74.25,13474.0,71.6373,71.7048,71.589,71.6083,13474.0
2023-12-26 11:30:00,74.23,74.31,74.17,74.31,9081.0,71.589,71.6662,71.5312,71.6662,9081.0
2023-12-26 12:00:00,74.3,74.46,74.26,74.45,7085.0,71.6565,71.8109,71.618,71.8012,7085.0
2023-12-26 12:30:00,74.44,74.48,74.35,74.42,8626.0,71.7916,71.8301,71.7048,71.7723,8626.0
2023-12-26 13:00:00,74.43,74.51,74.43,74.46,5121.0,71.7819,71.8591,71.7819,71.8109,5121.0
2023-12-26 13:30:00,74.47,74.55,74.46,74.51,6980.0,71.8205,71.8976,71.8109,71.8591,6980.0
2023-12-26 14:00:00,74.51,74.57,74.51,74.53,4982.0,71.8591,71.9169,71.8591,71.8784,4982.0
2023-12-26 14:30:00,74.54,74.55,74.47,74.5,9421.0,71.888,71.8976,71.8205,71.8494,9421.0
2023-12-26 15:00:00,74.49,74.65,74.47,74.58,8518.0,71.8398,71.9941,71.8205,71.9266,8518.0
2023-12-26 15:30:00,74.57,74.58,74.24,74.24,61995.0,71.9169,71.9266,71.5987,71.5987,61995.0
2023-12-27 09:30:00,74.12,74.21,73.86,74.0,8462.0,71.4829,71.5697,71.2322,71.3672,8462.0
2023-12-27 10:00:00,74.0,74.22,74.0,74.09,7507.0,71.3672,71.5794,71.3672,71.454,7507.0
2023-12-27 10:30:00,74.07,74.11,73.73,73.73,10272.0,71.4347,71.4733,71.1068,71.1068,10272.0
2023-12-27 11:00:00,73.71,73.77,73.6,73.66,15919.0,71.0875,71.1454,70.9814,71.0393,15919.0
2023-12-27 11:30:00,73.64,73.75,73.6,73.63,44227.0,71.02,71.1261,70.9814,71.0104,44227.0
2023-12-27 12:00:00,73.62,73.64,73.48,73.49,13713.0,71.0007,71.02,70.8657,70.8754,13713.0
2023-12-27 12:30:00,73.5,73.55,73.35,73.52,12448.0,70.885,70.9332,70.7403,70.9043,12448.0
2023-12-27 13:00:00,73.52,73.72,73.5,73.53,46115.0,70.9043,71.0972,70.885,70.9139,46115.0
2023-12-27 13:30:00,73.55,73.6,73.41,73.41,10492.0,70.9332,70.9814,70.7982,70.7982,10492.0
2023-12-27 14:00:00,73.39,73.39,73.2,73.3,26070.0,70.7789,70.7789,70.5957,70.6921,26070.0
2023-12-27 14:30:00,73.29,73.31,73.07,73.21,28996.0,70.6825,70.7018,70.4703,70.6053,28996.0
2023-12-27 15:00:00,73.2,73.39,73.17,73.26,40883.0,70.5957,70.7789,70.5667,70.6535,40883.0
2023-12-27 15:30:00,73.28,73.31,73.06,73.18,117224.0,70.6728,70.7018,70.4607,70.5764,117224.0
2023-12-28 09:30:00,73.08,73.57,73.08,73.45,10526.0,70.4799,70.9525,70.4799,70.8368,10526.0
2023-12-28 10:00:00,73.45,73.62,73.36,73.49,11734.0,70.8368,71.0007,70.75,70.8754,11734.0
2023-12-28 10:30:00,73.54,73.59,73.37,73.39,16839.0,70.9236,70.9718,70.7596,70.7789,16839.0
2023-12-28 11:00:00,73.38,73.38,73.27,73.33,7714.0,70.7693,70.7693,70.6632,70.7211,7714.0
2023-12-28 11:30:00,73.38,73.43,73.24,73.24,9958.0,70.7693,70.8175,70.6343,70.6343,9958.0
2023-12-28 12:00:00,73.26,73.35,73.19,73.27,9722.0,70.6535,70.7403,70.586,70.6632,9722.0
2023-12-28 12:30:00,73.29,73.36,73.25,73.3,7788.0,70.6825,70.75,70.6439,70.6921,7788.0
2023-12-28 13:00:00,73.31,73.34,73.05,73.16,15292.0,70.7018,70.7307,70.451,70.5571,15292.0
2023-12-28 13:30:00,73.17,73.27,73.16,73.19,11786.0,70.5667,70.6632,70.5571,70.586,11786.0
2023-12-28 14:00:00,73.2,73.35,73.18,73.31,9659.0,70.5957,70.7403,70.5764,70.7018,9659.0
2023-12-28 14:30:00,73.31,73.35,73.21,73.24,12582.0,70.7018,70.7403,70.6053,70.6343,12582.0
2023-12-28 15:00:00,73.25,73.29,73.18,73.28,16164.0,70.6439,70.6825,70.5764,70.6728,16164.0
2023-12-28 15:30:00,73.28,73.4,73.18,73.2,74386.0,70.6728,70.7886,70.5764,70.5957,74386.0
2023-12-29 09:30:00,72.9,73.13,72.75,72.89,21726.0,70.3064,70.5282,70.1617,70.2967,21726.0
2023-12-29 10:00:00,72.92,73.07,72.72,72.97,55007.0,70.3256,70.4703,70.1328,70.3739,55007.0
2023-12-29 10:30:00,72.97,73.05,72.83,72.9,10781.0,70.3739,70.451,70.2388,70.3064,10781.0
2023-12-29 11:00:00,72.89,72.93,72.6,72.62,9671.0,70.2967,70.3353,70.017,70.0363,9671.0
2023-12-29 11:30:00,72.62,72.81,72.59,72.73,11998.0,70.0363,70.2196,70.0074,70.1424,11998.0
2023-12-29 12:00:00,72.73,72.77,72.63,72.67,9359.0,70.1424,70.181,70.046,70.0845,9359.0
2023-12-29 12:30:00,72.71,72.92,72.7,72.91,5441.0,70.1231,70.3256,70.1135,70.316,5441.0
2023-12-29 13:00:00,72.9,72.9,72.75,72.75,6419.0,70.3064,70.3064,70.1617,70.1617,6419.0
2023-12-29 13:30:00,72.77,72.85,72.69,72.7,5977.0,70.181,70.2581,70.1038,70.1135,5977.0
2023-12-29 14:00:00,72.71,72.78,72.69,72.73,9944.0,70.1231,70.1906,70.1038,70.1424,9944.0
2023-12-29 14:30:00,72.77,72.9,72.77,72.9,8515.0,70.181,70.3064,70.181,70.3064,8515.0
2023-12-29 15:00:00,72.9,73.17,72.9,73.16,16927.0,70.3064,70.5667,70.3064,70.5571,16927.0
2023-12-29 15:30:00,73.16,73.16,72.89,72.96,83377.0,70.5571,70.5571,70.2967,70.3642,83377.0
2024-01-02 09:30:00,72.78,72.83,72.36,72.73,20735.0,70.1906,70.2388,69.7856,70.1424,20735.0
2024-01-02 10:00:00,72.84,73.0,72.79,72.87,12713.0,70.2485,70.4028,70.2003,70.2774,12713.0
2024-01-02 10:30:00,72.87,72.94,72.68,72.8,12747.0,70.2774,70.3449,70.0942,70.2099,12747.0
2024-01-02 11:00:00,72.81,73.11,72.81,73.09,19586.0,70.2196,70.5089,70.2196,70.4896,19586.0
2024-01-02 11:30:00,73.07,73.29,73.06,73.29,10594.0,70.4703,70.6825,70.4607,70.6825,10594.0
2024-01-02 12:00:00,73.27,73.51,73.27,73.48,10460.0,70.6632,70.8947,70.6632,70.8657,10460.0
2024-01-02 12:30:00,73.45,73.52,73.28,73.31,8466.0,70.8368,70.9043,70.6728,70.7018,8466.0
2024-01-02 13:00:00,73.3,73.41,73.25,73.3,27645.0,70.6921,70.7982,70.6439,70.6921,27645.0
2024-01-02 13:30:00,73.28,73.39,73.24,73.36,15572.0,70.6728,70.7789,70.6343,70.75,15572.0
2024-01-02 14:00:00,73.34,73.41,73.23,73.31,15405.0,70.7307,70.7982,70.6246,70.7018,15405.0
2024-01-02 14:30:00,73.36,73.37,73.19,73.2,12444.0,70.75,70.7596,70.586,70.5957,12444.0
2024-01-02 15:00:00,73.19,73.25,73.05,73.09,17771.0,70.586,70.6439,70.451,70.4896,17771.0
2024-01-02 15:30:00,73.08,73.36,73.05,73.34,67843.0,70.4799,70.75,70.451,70.7307,67843.0
2024-01-03 09:30:00,72.44,72.45,72.02,72.17,18230.0,69.8627,69.8724,69.4577,69.6023,18230.0
2024-01-03 10:00:00,72.25,72.31,72.0,72.19,22730.0,69.6795,69.7373,69.4384,69.6216,22730.0
2024-01-03 10:30:00,72.18,72.27,72.03,72.21,22716.0,69.612,69.6988,69.4673,69.6409,22716.0
2024-01-03 11:00:00,72.16,72.55,72.13,72.53,34660.0,69.5927,69.9688,69.5637,69.9495,34660.0
2024-01-03 11:30:00,72.5,72.87,72.5,72.71,19607.0,69.9206,70.2774,69.9206,70.1231,19607.0
2024-01-03 12:00:00,72.68,72.74,72.63,72.67,23584.0,70.0942,70.152,70.046,70.0845,23584.0
2024-01-03 12:30:00,72.69,72.76,72.57,72.67,27199.0,70.1038,70.1713,69.9881,70.0845,27199.0
2024-01-03 13:00:00,72.69,72.87,72.65,72.87,20483.0,70.1038,70.2774,70.0652,70.2774,20483.0
2024-01-03 13:30:00,72.84,73.07,72.82,72.97,47554.0,70.2485,70.4703,70.2292,70.3739,47554.0
2024-01-03 14:00:00,72.94,73.02,72.6,72.81,26449.0,70.3449,70.4221,70.017,70.2196,26449.0
2024-01-03 14:30:00,72.83,72.88,72.73,72.76,33462.0,70.2388,70.2871,70.1424,70.1713,33462.0
2024-01-03 15:00:00,72.74,72.75,72.4,72.47,32959.0,70.152,70.1617,69.8241,69.8917,32959.0
2024-01-03 15:30:00,72.47,72.61,72.23,72.25,89406.0,69.8917,70.0267,69.6602,69.6795,89406.0
2024-01-04 09:30:00,72.1,73.01,71.97,73.01,17002.0,69.5348,70.4124,69.4094,70.4124,17002.0
2024-01-04 10:00:00,73.02,73.35,73.01,73.08,21088.0,70.4221,70.7403,70.4124,70.4799,21088.0
2024-01-04 10:30:00,73.11,73.11,72.84,72.86,18814.0,70.5089,70.5089,70.2485,70.2678,18814.0
2024-01-04 11:00:00,72.84,72.97,72.78,72.86,24295.0,70.2485,70.3739,70.1906,70.2678,24295.0
2024-01-04 11:30:00,72.86,72.97,72.66,72.69,14352.0,70.2678,70.3739,70.0749,70.1038,14352.0
2024-01-04 12:00:00,72.69,72.72,72.58,72.66,30378.0,70.1038,70.1328,69.9977,70.0749,30378.0
2024-01-04 12:30:00,72.65,72.68,72.56,72.58,12534.0,70.0652,70.0942,69.9785,69.9977,12534.0
2024-01-04 13:00:00,72.58,72.67,72.58,72.59,12905.0,69.9977,70.0845,69.9977,70.0074,12905.0
2024-01-04 13:30:00,72.61,72.65,72.57,72.59,18107.0,70.0267,70.0652,69.9881,70.0074,18107.0
2024-01-04 14:00:00,72.58,72.65,72.42,72.43,23519.0,69.9977,70.0652,69.8434,69.8531,23519.0
2024-01-04 14:30:00,72.42,72.53,72.35,72.51,29208.0,69.8434,69.9495,69.7759,69.9302,29208.0
2024-01-04 15:00:00,72.5,72.56,72.31,72.38,27590.0,69.9206,69.9785,69.7373,69.8049,27590.0
2024-01-04 15:30:00,72.43,72.62,72.42,72.62,113856.0,69.8531,70.0363,69.8434,70.0363,113856.0
2024-01-05 09:30:00,72.5,73.46,72.5,73.46,18004.0,69.9206,70.8464,69.9206,70.8464,18004.0
2024-01-05 10:00:00,73.49,73.76,73.42,73.56,17151.0,70.8754,71.1358,70.8079,70.9429,17151.0
2024-01-05 10:30:00,73.58,74.02,73.56,74.01,22056.0,70.9622,71.3865,70.9429,71.3769,22056.0
2024-01-05 11:00:00,74.04,74.27,73.87,73.87,19914.0,71.4058,71.6276,71.2418,71.2418,19914.0
2024-01-05 11:30:00,73.85,73.93,73.73,73.88,17484.0,71.2226,71.2997,71.1068,71.2515,17484.0
2024-01-05 12:00:00,73.87,73.92,73.73,73.78,11661.0,71.2418,71.2901,71.1068,71.155,11661.0
2024-01-05 12:30:00,73.76,73.96,73.7,73.88,16780.0,71.1358,71.3286,71.0779,71.2515,16780.0
2024-01-05 13:00:00,73.89,73.91,73.81,73.91,8194.0,71.2611,71.2804,71.184,71.2804,8194.0
2024-01-05 13:30:00,73.98,74.11,73.97,74.08,10309.0,71.3479,71.4733,71.3383,71.4444,10309.0
2024-01-05 14:00:00,74.1,74.26,74.08,74.19,13063.0,71.4637,71.618,71.4444,71.5505,13063.0
2024-01-05 14:30:00,74.17,74.19,73.87,73.87,12389.0,71.5312,71.5505,71.2418,71.2418,12389.0
2024-01-05 15:00:00,73.87,74.13,73.86,74.13,13926.0,71.2418,71.4926,71.2322,71.4926,13926.0
2024-01-05 15:30:00,74.12,74.26,73.94,74.09,84121.0,71.4829,71.618,71.3094,71.454,84121.0
2024-01-08 09:30:00,73.55,74.17,73.44,73.64,38782.0,70.9332,71.5312,70.8271,71.02,38782.0
2024-01-08 10:00:00,73.65,73.69,73.27,73.52,19182.0,71.0297,71.0682,70.6632,70.9043,19182.0
2024-01-08 10:30:00,73.63,73.76,73.54,73.57,12350.0,71.0104,71.1358,70.9236,70.9525,12350.0
2024-01-08 11:00:00,73.59,73.59,73.41,73.45,17745.0,70.9718,70.9718,70.7982,70.8368,17745.0
2024-01-08 11:30:00,73.46,73.46,73.33,73.37,14567.0,70.8464,70.8464,70.7211,70.7596,14567.0
2024-01-08 12:00:00,73.4,73.44,73.13,73.2,15867.0,70.7886,70.8271,70.5282,70.5957,15867.0
2024-01-08 12:30:00,73.21,73.36,73.19,73.33,11392.0,70.6053,70.75,70.586,70.7211,11392.0
2024-01-08 13:00:00,73.36,73.41,73.27,73.33,9676.0,70.75,70.7982,70.6632,70.7211,9676.0
2024-01-08 13:30:00,73.28,73.37,73.23,73.29,15857.0,70.6728,70.7596,70.6246,70.6825,15857.0
2024-01-08 14:00:00,73.32,73.52,73.24,73.48,13568.0,70.7114,70.9043,70.6343,70.8657,13568.0
2024-01-08 14:30:00,73.51,73.71,73.51,73.67,19326.0,70.8947,71.0875,70.8947,71.049,19326.0
2024-01-08 15:00:00,73.65,73.65,73.47,73.53,16299.0,71.0297,71.0297,70.8561,70.9139,16299.0
2024-01-08 15:30:00,73.55,73.78,73.49,73.69,61627.0,70.9332,71.155,70.8754,71.0682,61627.0
2024-01-09 09:30:00,73.05,73.46,72.43,72.58,21702.0,70.451,70.8464,69.8531,69.9977,21702.0
2024-01-09 10:00:00,72.54,72.6,71.83,71.84,34370.0,69.9592,70.017,69.2744,69.2841,34370.0
2024-01-09 10:30:00,71.84,71.85,71.3,71.35,40925.0,69.2841,69.2937,68.7633,68.8115,40925.0
2024-01-09 11:00:00,71.37,71.84,71.35,71.78,29172.0,68.8308,69.2841,68.8115,69.2262,29172.0
2024-01-09 11:30:00,71.84,72.1,71.73,71.93,10142.0,69.2841,69.5348,69.178,69.3709,10142.0
2024-01-09 12:00:00,72.0,72.01,71.89,71.89,13251.0,69.4384,69.448,69.3323,69.3323,13251.0
2024-01-09 12:30:00,71.91,71.93,71.72,71.76,14526.0,69.3516,69.3709,69.1683,69.2069,14526.0
2024-01-09 13:00:00,71.77,71.89,71.56,71.58,15663.0,69.2166,69.3323,69.014,69.0333,15663.0
2024-01-09 13:30:00,71.57,71.89,71.49,71.76,14358.0,69.0237,69.3323,68.9465,69.2069,14358.0
2024-01-09 14:00:00,71.73,71.82,71.53,71.53,45501.0,69.178,69.2648,68.9851,68.9851,45501.0
2024-01-09 14:30:00,71.54,71.57,71.42,71.53,29423.0,68.9947,69.0237,68.879,68.9851,29423.0
2024-01-09 15:00:00,71.53,71.64,71.46,71.48,28694.0,68.9851,69.0912,68.9176,68.9369,28694.0
2024-01-09 15:30:00,71.48,71.62,71.43,71.59,122889.0,68.9369,69.0719,68.8887,69.043,122889.0
2024-01-10 09:30:00,71.48,71.74,71.31,71.64,7994.0,68.9369,69.1876,68.7729,69.0912,7994.0
2024-01-10 10:00:00,71.69,71.74,71.53,71.74,7498.0,69.1394,69.1876,68.9851,69.1876,7498.0
2024-01-10 10:30:00,71.78,71.78,71.47,71.53,12004.0,69.2262,69.2262,68.9272,68.9851,12004.0
2024-01-10 11:00:00,71.58,71.64,71.47,71.57,8936.0,69.0333,69.0912,68.9272,69.0237,8936.0
2024-01-10 11:30:00,71.54,71.55,71.36,71.48,14599.0,68.9947,69.0044,68.8211,68.9369,14599.0
2024-01-10 12:00:00,71.48,71.56,71.42,71.42,20039.0,68.9369,69.014,68.879,68.879,20039.0
2024-01-10 12:30:00,71.42,71.43,71.24,71.25,36132.0,68.879,68.8887,68.7054,68.7151,36132.0
2024-01-10 13:00:00,71.25,71.27,71.09,71.26,28039.0,68.7151,68.7343,68.5608,68.7247,28039.0
2024-01-10 13:30:00,71.28,71.29,71.18,71.18,25152.0,68.744,68.7536,68.6475,68.6475,25152.0
2024-01-10 14:00:00,71.16,71.28,71.14,71.26,26162.0,68.6283,68.744,68.609,68.7247,26162.0
2024-01-10 14:30:00,71.27,71.27,71.11,71.18,29616.0,68.7343,68.7343,68.58,68.6475,29616.0
2024-01-10 15:00:00,71.19,71.26,71.02,71.1,35847.0,68.6572,68.7247,68.4932,68.5704,35847.0
2024-01-10 15:30:00,71.09,71.25,71.08,71.16,105750.0,68.5608,68.7151,68.5511,68.6283,105750.0
2024-01-11 09:30:00,71.12,71.36,70.7,70.95,17573.0,68.5897,68.8211,68.1846,68.4257,17573.0
2024-01-11 10:00:00,70.92,70.92,70.31,70.53,20907.0,68.3968,68.3968,67.8085,68.0207,20907.0
2024-01-11 10:30:00,70.54,70.65,70.41,70.48,15828.0,68.0303,68.1364,67.9049,67.9725,15828.0
2024-01-11 11:00:00,70.48,70.58,70.39,70.41,25198.0,67.9725,68.0689,67.8857,67.9049,25198.0
2024-01-11 11:30:00,70.41,70.56,70.35,70.42,30311.0,67.9049,68.0496,67.8471,67.9146,30311.0
2024-01-11 12:00:00,70.4,70.53,70.38,70.44,29165.0,67.8953,68.0207,67.876,67.9339,29165.0
2024-01-11 12:30:00,70.44,70.51,70.37,70.43,32504.0,67.9339,68.0014,67.8664,67.9242,32504.0
2024-01-11 13:00:00,70.42,70.7,70.42,70.6,170510.0,67.9146,68.1846,67.9146,68.0882,170510.0
2024-01-11 13:30:00,70.61,70.72,70.53,70.72,26987.0,68.0978,68.2039,68.0207,68.2039,26987.0
2024-01-11 14:00:00,70.69,70.87,70.6,70.87,16007.0,68.175,68.3486,68.0882,68.3486,16007.0
2024-01-11 14:30:00,70.91,70.96,70.81,70.85,17892.0,68.3872,68.4354,68.2907,68.3293,17892.0
2024-01-11 15:00:00,70.86,70.86,70.53,70.6,39697.0,68.3389,68.3389,68.0207,68.0882,39697.0
2024-01-11 15:30:00,70.59,70.9,70.58,70.81,112410.0,68.0785,68.3775,68.0689,68.2907,112410.0
2024-01-12 09:30:00,71.43,71.68,71.18,71.18,15001.0,68.8887,69.1298,68.6475,68.6475,15001.0
2024-01-12 10:00:00,71.18,71.34,70.95,71.03,9523.0,68.6475,68.8019,68.4257,68.5029,9523.0
2024-01-12 10:30:00,71.05,71.06,70.54,70.61,13081.0,68.5222,68.5318,68.0303,68.0978,13081.0
2024-01-12 11:00:00,70.68,70.77,70.65,70.73,8147.0,68.1653,68.2521,68.1364,68.2136,8147.0
2024-01-12 11:30:00,70.77,70.81,70.51,70.57,8615.0,68.2521,68.2907,68.0014,68.0593,8615.0
2024-01-12 12:00:00,70.59,70.76,70.52,70.7,8859.0,68.0785,68.2425,68.011,68.1846,8859.0
2024-01-12 12:30:00,70.71,70.79,70.65,70.75,8655.0,68.1943,68.2714,68.1364,68.2328,8655.0
2024-01-12 13:00:00,70.78,70.81,70.71,70.8,9523.0,68.2618,68.2907,68.1943,68.2811,9523.0
2024-01-12 13:30:00,70.81,70.87,70.76,70.86,6697.0,68.2907,68.3486,68.2425,68.3389,6697.0
2024-01-12 14:00:00,70.86,70.89,70.77,70.82,11889.0,68.3389,68.3679,68.2521,68.3004,11889.0
2024-01-12 14:30:00,70.8,70.82,70.67,70.72,21035.0,68.2811,68.3004,68.1557,68.2039,21035.0
2024-01-12 15:00:00,70.71,70.83,70.59,70.69,20750.0,68.1943,68.31,68.0785,68.175,20750.0
2024-01-12 15:30:00,70.7,70.73,70.57,70.63,86352.0,68.1846,68.2136,68.0593,68.1171,86352.0
2024-01-16 09:30:00,69.99,70.29,69.71,69.71,13376.0,67.4999,67.7892,67.2298,67.2298,13376.0
2024-01-16 10:00:00,69.81,70.05,69.78,70.01,9944.0,67.3263,67.5578,67.2974,67.5192,9944.0
2024-01-16 10:30:00,70.0,70.07,69.92,69.98,11257.0,67.5095,67.577,67.4324,67.4902,11257.0
2024-01-16 11:00:00,69.94,70.06,69.74,70.05,12115.0,67.4517,67.5674,67.2588,67.5578,12115.0
2024-01-16 11:30:00,70.05,70.21,70.05,70.17,14515.0,67.5578,67.7121,67.5578,67.6735,14515.0
2024-01-16 12:00:00,70.19,70.19,69.96,70.01,11487.0,67.6928,67.6928,67.471,67.5192,11487.0
2024-01-16 12:30:00,69.99,70.06,69.93,69.96,14812.0,67.4999,67.5674,67.442,67.471,14812.0
2024-01-16 13:00:00,69.98,70.18,69.97,70.15,9805.0,67.4902,67.6831,67.4806,67.6542,9805.0
2024-01-16 13:30:00,70.17,70.17,69.97,70.01,13661.0,67.6735,67.6735,67.4806,67.5192,13661.0
2024-01-16 14:00:00,70.01,70.02,69.82,69.94,16357.0,67.5192,67.5288,67.3359,67.4517,16357.0
2024-01-16 14:30:00,69.92,70.0,69.92,69.98,19144.0,67.4324,67.5095,67.4324,67.4902,19144.0
2024-01-16 15:00:00,69.99,70.0,69.78,69.83,34772.0,67.4999,67.5095,67.2974,67.3456,34772.0
2024-01-16 15:30:00,69.84,70.01,69.78,69.93,191502.0,67.3552,67.5192,67.2974,67.442,191502.0
2024-01-17 09:30:00,69.22,69.75,69.18,69.64,30409.0,66.7573,67.2684,66.7187,67.1623,30409.0
2024-01-17 10:00:00,69.71,69.94,69.57,69.67,28288.0,67.2298,67.4517,67.0948,67.1913,28288.0
2024-01-17 10:30:00,69.67,69.82,69.66,69.76,14961.0,67.1913,67.3359,67.1816,67.2781,14961.0
2024-01-17 11:00:00,69.81,69.91,69.77,69.8,12206.0,67.3263,67.4227,67.2877,67.3166,12206.0
2024-01-17 11:30:00,69.77,69.84,69.71,69.71,12414.0,67.2877,67.3552,67.2298,67.2298,12414.0
2024-01-17 12:00:00,69.7,69.75,69.58,69.59,12813.0,67.2202,67.2684,67.1045,67.1141,12813.0
2024-01-17 12:30:00,69.6,69.61,69.52,69.53,9299.0,67.1238,67.1334,67.0466,67.0563,9299.0
2024-01-17 13:00:00,69.52,69.55,69.48,69.5,8599.0,67.0466,67.0755,67.008,67.0273,8599.0
2024-01-17 13:30:00,69.51,69.53,69.43,69.47,8695.0,67.037,67.0563,66.9598,66.9984,8695.0
2024-01-17 14:00:00,69.53,69.65,69.53,69.61,9460.0,67.0563,67.172,67.0563,67.1334,9460.0
2024-01-17 14:30:00,69.62,69.92,69.56,69.92,16287.0,67.143,67.4324,67.0852,67.4324,16287.0
2024-01-17 15:00:00,69.91,69.92,69.8,69.84,25627.0,67.4227,67.4324,67.3166,67.3552,25627.0
2024-01-17 15:30:00,69.84,70.16,69.74,70.11,82359.0,67.3552,67.6638,67.2588,67.6156,82359.0
2024-01-18 09:30:00,70.22,70.52,70.18,70.48,16650.0,67.7217,68.011,67.6831,67.9725,16650.0
2024-01-18 10:00:00,70.5,70.76,70.5,70.51,14206.0,67.9917,68.2425,67.9917,68.0014,14206.0
2024-01-18 10:30:00,70.51,70.61,70.33,70.34,12510.0,68.0014,68.0978,67.8278,67.8374,12510.0
2024-01-18 11:00:00,70.32,70.4,70.24,70.32,10393.0,67.8181,67.8953,67.741,67.8181,10393.0
2024-01-18 11:30:00,70.31,70.42,70.22,70.22,9196.0,67.8085,67.9146,67.7217,67.7217,9196.0
2024-01-18 12:00:00,70.23,70.23,70.07,70.11,8775.0,67.7313,67.7313,67.577,67.6156,8775.0
2024-01-18 12:30:00,70.11,70.28,70.1,70.2,9173.0,67.6156,67.7796,67.606,67.7024,9173.0
2024-01-18 13:00:00,70.22,70.38,70.13,70.38,11397.0,67.7217,67.876,67.6349,67.876,11397.0
2024-01-18 13:30:00,70.36,70.6,70.32,70.59,12013.0,67.8567,68.0882,67.8181,68.0785,12013.0
2024-01-18 14:00:00,70.6,70.67,70.5,70.67,10633.0,68.0882,68.1557,67.9917,68.1557,10633.0
2024-01-18 14:30:00,70.67,70.75,70.56,70.74,12502.0,68.1557,68.2328,68.0496,68.2232,12502.0
2024-01-18 15:00:00,70.73,70.92,70.71,70.91,12392.0,68.2136,68.3968,68.1943,68.3872,12392.0
2024-01-18 15:30:00,70.94,71.0,70.81,70.83,76998.0,68.4161,68.474,68.2907,68.31,76998.0
2024-01-19 09:30:00,70.93,70.94,70.5,70.66,20366.0,68.4064,68.4161,67.9917,68.146,20366.0
2024-01-19 10:00:00,70.78,70.81,70.47,70.81,25689.0,68.2618,68.2907,67.9628,68.2907,25689.0
2024-01-19 10:30:00,70.76,70.93,70.65,70.91,14189.0,68.2425,68.4064,68.1364,68.3872,14189.0
2024-01-19 11:00:00,70.91,71.32,70.9,71.25,18417.0,68.3872,68.7826,68.3775,68.7151,18417.0
2024-01-19 11:30:00,71.23,71.32,71.17,71.27,19568.0,68.6958,68.7826,68.6379,68.7343,19568.0
2024-01-19 12:00:00,71.25,71.33,71.1,71.33,16835.0,68.7151,68.7922,68.5704,68.7922,16835.0
2024-01-19 12:30:00,71.34,71.46,71.23,71.45,14796.0,68.8019,68.9176,68.6958,68.9079,14796.0
2024-01-19 13:00:00,71.47,71.65,71.42,71.63,14422.0,68.9272,69.1008,68.879,69.0815,14422.0
2024-01-19 13:30:00,71.65,71.71,71.61,71.7,13489.0,69.1008,69.1587,69.0622,69.149,13489.0
2024-01-19 14:00:00,71.7,71.98,71.65,71.87,16240.0,69.149,69.4191,69.1008,69.313,16240.0
2024-01-19 14:30:00,71.9,71.91,71.79,71.86,20558.0,69.3419,69.3516,69.2358,69.3034,20558.0
2024-01-19 15:00:00,71.85,71.89,71.76,71.76,27845.0,69.2937,69.3323,69.2069,69.2069,27845.0
2024-01-19 15:30:00,71.79,71.85,71.7,71.84,79655.0,69.2358,69.2937,69.149,69.2841,79655.0
2024-01-22 09:30:00,72.08,72.5,71.98,72.28,10510.0,69.5155,69.9206,69.4191,69.7084,10510.0
2024-01-22 10:00:00,72.21,72.52,72.21,72.52,24821.0,69.6409,69.9399,69.6409,69.9399,24821.0
2024-01-22 10:30:00,72.47,72.57,72.22,72.49,8900.0,69.8917,69.9881,69.6505,69.9109,8900.0
2024-01-22 11:00:00,72.4,72.48,72.33,72.45,8106.0,69.8241,69.9013,69.7566,69.8724,8106.0
2024-01-22 11:30:00,72.45,72.47,72.31,72.45,10603.0,69.8724,69.8917,69.7373,69.8724,10603.0
2024-01-22 12:00:00,72.46,72.53,72.34,72.34,9080.0,69.882,69.9495,69.7663,69.7663,9080.0
2024-01-22 12:30:00,72.33,72.33,72.15,72.22,9341.0,69.7566,69.7566,69.583,69.6505,9341.0
2024-01-22 13:00:00,72.21,72.28,72.14,72.14,8921.0,69.6409,69.7084,69.5734,69.5734,8921.0
2024-01-22 13:30:00,72.13,72.32,72.13,72.26,8951.0,69.5637,69.747,69.5637,69.6891,8951.0
2024-01-22 14:00:00,72.28,72.35,72.24,72.35,16916.0,69.7084,69.7759,69.6698,69.7759,16916.0
2024-01-22 14:30:00,72.35,72.41,72.3,72.31,12679.0,69.7759,69.8338,69.7277,69.7373,12679.0
2024-01-22 15:00:00,72.32,72.41,72.26,72.38,14732.0,69.747,69.8338,69.6891,69.8049,14732.0
2024-01-22 15:30:00,72.39,72.45,72.21,72.27,104782.0,69.8145,69.8724,69.6409,69.6988,104782.0
2024-01-23 09:30:00,72.3,72.53,72.26,72.41,14525.0,69.7277,69.9495,69.6891,69.8338,14525.0
2024-01-23 10:00:00,72.41,72.42,72.17,72.17,10716.0,69.8338,69.8434,69.6023,69.6023,10716.0
2024-01-23 10:30:00,72.15,72.17,71.92,71.94,8930.0,69.583,69.6023,69.3612,69.3805,8930.0
2024-01-23 11:00:00,71.99,72.04,71.89,71.95,9106.0,69.4287,69.477,69.3323,69.3902,9106.0
2024-01-23 11:30:00,71.93,72.0,71.86,71.99,8618.0,69.3709,69.4384,69.3034,69.4287,8618.0
2024-01-23 12:00:00,71.98,71.99,71.9,71.97,5880.0,69.4191,69.4287,69.3419,69.4094,5880.0
2024-01-23 12:30:00,71.96,72.07,71.91,72.07,5330.0,69.3998,69.5059,69.3516,69.5059,5330.0
2024-01-23 13:00:00,72.05,72.16,72.05,72.07,8504.0,69.4866,69.5927,69.4866,69.5059,8504.0
2024-01-23 13:30:00,72.08,72.09,71.95,71.98,13528.0,69.5155,69.5252,69.3902,69.4191,13528.0
2024-01-23 14:00:00,71.95,71.95,71.82,71.86,19291.0,69.3902,69.3902,69.2648,69.3034,19291.0
2024-01-23 14:30:00,71.87,72.02,71.85,71.93,23953.0,69.313,69.4577,69.2937,69.3709,23953.0
2024-01-23 15:00:00,71.93,71.98,71.86,71.88,24031.0,69.3709,69.4191,69.3034,69.3226,24031.0
2024-01-23 15:30:00,71.87,71.9,71.74,71.76,75679.0,69.313,69.3419,69.1876,69.2069,75679.0
2024-01-24 09:30:00,72.15,72.5,72.09,72.18,24355.0,69.583,69.9206,69.5252,69.612,24355.0
2024-01-24 10:00:00,72.17,72.17,71.88,72.17,11978.0,69.6023,69.6023,69.3226,69.6023,11978.0
2024-01-24 10:30:00,72.15,72.42,72.15,72.22,8738.0,69.583,69.8434,69.583,69.6505,8738.0
2024-01-24 11:00:00,72.24,72.41,72.22,72.37,15087.0,69.6698,69.8338,69.6505,69.7952,15087.0
2024-01-24 11:30:00,72.38,72.38,72.28,72.3,8980.0,69.8049,69.8049,69.7084,69.7277,8980.0
2024-01-24 12:00:00,72.29,72.29,72.13,72.19,8298.0,69.7181,69.7181,69.5637,69.6216,8298.0
2024-01-24 12:30:00,72.18,72.25,72.16,72.23,10572.0,69.612,69.6795,69.5927,69.6602,10572.0
2024-01-24 13:00:00,72.25,72.26,72.0,72.05,10203.0,69.6795,69.6891,69.4384,69.4866,10203.0
2024-01-24 13:30:00,72.05,72.17,72.01,72.09,32863.0,69.4866,69.6023,69.448,69.5252,32863.0
2024-01-24 14:00:00,72.08,72.12,71.99,71.99,9596.0,69.5155,69.5541,69.4287,69.4287,9596.0
2024-01-24 14:30:00,72.04,72.21,71.98,72.13,21490.0,69.477,69.6409,69.4191,69.5637,21490.0
2024-01-24 15:00:00,72.15,72.15,71.95,71.97,17798.0,69.583,69.583,69.3902,69.4094,17798.0
2024-01-24 15:30:00,71.98,72.1,71.88,71.97,54978.0,69.4191,69.5348,69.3226,69.4094,54978.0
2024-01-25 09:30:00,72.24,72.32,71.96,72.28,18298.0,69.6698,69.747,69.3998,69.7084,18298.0
2024-01-25 10:00:00,72.31,72.51,72.15,72.4,19867.0,69.7373,69.9302,69.583,69.8241,19867.0
2024-01-25 10:30:00,72.4,72.41,72.0,72.05,8313.0,69.8241,69.8338,69.4384,69.4866,8313.0
2024-01-25 11:00:00,72.03,72.14,72.0,72.13,30591.0,69.4673,69.5734,69.4384,69.5637,30591.0
2024-01-25 11:30:00,72.11,72.11,71.96,72.03,24293.0,69.5445,69.5445,69.3998,69.4673,24293.0
2024-01-25 12:00:00,72.03,72.11,71.88,71.89,43849.0,69.4673,69.5445,69.3226,69.3323,43849.0
2024-01-25 12:30:00,71.91,71.93,71.74,71.92,26530.0,69.3516,69.3709,69.1876,69.3612,26530.0
2024-01-25 13:00:00,71.9,72.13,71.9,72.04,24316.0,69.3419,69.5637,69.3419,69.477,24316.0
2024-01-25 13:30:00,72.04,72.21,72.04,72.21,17429.0,69.477,69.6409,69.477,69.6409,17429.0
2024-01-25 14:00:00,72.21,72.37,72.15,72.35,25331.0,69.6409,69.7952,69.583,69.7759,25331.0
2024-01-25 14:30:00,72.37,72.37,72.2,72.31,26144.0,69.7952,69.7952,69.6313,69.7373,26144.0
2024-01-25 15:00:00,72.29,72.35,72.16,72.17,29855.0,69.7181,69.7759,69.5927,69.6023,29855.0
2024-01-25 15:30:00,72.15,72.21,72.0,72.14,96891.0,69.583,69.6409,69.4384,69.5734,96891.0
2024-01-26 09:30:00,72.24,72.35,71.78,72.25,29085.0,69.6698,69.7759,69.2262,69.6795,29085.0
2024-01-26 10:00:00,72.25,72.28,72.1,72.26,11749.0,69.6795,69.7084,69.5348,69.6891,11749.0
2024-01-26 10:30:00,72.26,72.47,72.17,72.36,13849.0,69.6891,69.8917,69.6023,69.7856,13849.0
2024-01-26 11:00:00,72.35,72.4,72.25,72.36,9251.0,69.7759,69.8241,69.6795,69.7856,9251.0
2024-01-26 11:30:00,72.36,72.36,72.21,72.31,7860.0,69.7856,69.7856,69.6409,69.7373,7860.0
2024-01-26 12:00:00,72.33,72.33,72.18,72.22,7903.0,69.7566,69.7566,69.612,69.6505,7903.0
2024-01-26 12:30:00,72.22,72.25,72.08,72.12,9995.0,69.6505,69.6795,69.5155,69.5541,9995.0
2024-01-26 13:00:00,72.15,72.26,72.1,72.23,10372.0,69.583,69.6891,69.5348,69.6602,10372.0
2024-01-26 13:30:00,72.23,72.23,72.07,72.18,6584.0,69.6602,69.6602,69.5059,69.612,6584.0
2024-01-26 14:00:00,72.15,72.23,72.15,72.18,12284.0,69.583,69.6602,69.583,69.612,12284.0
2024-01-26 14:30:00,72.19,72.24,72.08,72.17,19046.0,69.6216,69.6698,69.5155,69.6023,19046.0
2024-01-26 15:00:00,72.18,72.2,72.01,72.06,19670.0,69.612,69.6313,69.448,69.4962,19670.0
2024-01-26 15:30:00,72.09,72.21,72.05,72.18,89850.0,69.5252,69.6409,69.4866,69.612,89850.0
2024-01-29 09:30:00,72.06,72.06,71.8,71.94,18550.0,69.4962,69.4962,69.2455,69.3805,18550.0
2024-01-29 10:00:00,71.95,72.2,71.87,72.15,27786.0,69.3902,69.6313,69.313,69.583,27786.0
2024-01-29 10:30:00,72.16,72.18,72.02,72.05,16602.0,69.5927,69.612,69.4577,69.4866,16602.0
2024-01-29 11:00:00,72.05,72.16,72.04,72.14,25141.0,69.4866,69.5927,69.477,69.5734,25141.0
2024-01-29 11:30:00,72.16,72.17,72.08,72.11,9760.0,69.5927,69.6023,69.5155,69.5445,9760.0
2024-01-29 12:00:00,72.11,72.11,71.99,72.01,7823.0,69.5445,69.5445,69.4287,69.448,7823.0
2024-01-29 12:30:00,72.01,72.05,71.84,71.9,8690.0,69.448,69.4866,69.2841,69.3419,8690.0
2024-01-29 13:00:00,71.92,71.98,71.84,71.97,6320.0,69.3612,69.4191,69.2841,69.4094,6320.0
2024-01-29 13:30:00,71.98,71.99,71.91,71.93,7618.0,69.4191,69.4287,69.3516,69.3709,7618.0
2024-01-29 14:00:00,71.92,72.04,71.91,72.02,7359.0,69.3612,69.477,69.3516,69.4577,7359.0
2024-01-29 14:30:00,72.04,72.09,71.95,71.97,13996.0,69.477,69.5252,69.3902,69.4094,13996.0
2024-01-29 15:00:00,72.0,72.25,72.0,72.14,27976.0,69.4384,69.6795,69.4384,69.5734,27976.0
2024-01-29 15:30:00,72.13,72.19,71.99,72.17,130305.0,69.5637,69.6216,69.4287,69.6023,130305.0
2024-01-30 09:30:00,72.02,72.59,72.02,72.59,15849.0,69.4577,70.0074,69.4577,70.0074,15849.0
2024-01-30 10:00:00,72.57,72.64,72.48,72.59,15526.0,69.9881,70.0556,69.9013,70.0074,15526.0
2024-01-30 10:30:00,72.61,72.9,72.57,72.84,18442.0,70.0267,70.3064,69.9881,70.2485,18442.0
2024-01-30 11:00:00,72.83,72.89,72.72,72.84,28956.0,70.2388,70.2967,70.1328,70.2485,28956.0
2024-01-30 11:30:00,72.85,73.1,72.85,73.05,22812.0,70.2581,70.4992,70.2581,70.451,22812.0
2024-01-30 12:00:00,73.03,73.17,73.01,73.03,19327.0,70.4317,70.5667,70.4124,70.4317,19327.0
2024-01-30 12:30:00,73.02,73.04,72.96,72.98,10216.0,70.4221,70.4414,70.3642,70.3835,10216.0
2024-01-30 13:00:00,72.92,73.11,72.91,73.08,16646.0,70.3256,70.5089,70.316,70.4799,16646.0
2024-01-30 13:30:00,73.08,73.17,73.05,73.11,22953.0,70.4799,70.5667,70.451,70.5089,22953.0
2024-01-30 14:00:00,73.12,73.2,73.08,73.19,15024.0,70.5185,70.5957,70.4799,70.586,15024.0
2024-01-30 14:30:00,73.18,73.21,73.13,73.19,11843.0,70.5764,70.6053,70.5282,70.586,11843.0
2024-01-30 15:00:00,73.19,73.26,73.11,73.26,15161.0,70.586,70.6535,70.5089,70.6535,15161.0
2024-01-30 15:30:00,73.25,73.26,73.08,73.09,88012.0,70.6439,70.6535,70.4799,70.4896,88012.0
2024-01-31 09:30:00,73.12,73.33,72.95,73.02,14747.0,70.5185,70.7211,70.3546,70.4221,14747.0
2024-01-31 10:00:00,72.99,73.41,72.93,73.4,14001.0,70.3932,70.7982,70.3353,70.7886,14001.0
2024-01-31 10:30:00,73.43,73.43,73.06,73.14,9205.0,70.8175,70.8175,70.4607,70.5378,9205.0
2024-01-31 11:00:00,73.14,73.27,73.04,73.06,8365.0,70.5378,70.6632,70.4414,70.4607,8365.0
2024-01-31 11:30:00,73.04,73.08,72.7,73.0,14642.0,70.4414,70.4799,70.1135,70.4028,14642.0
2024-01-31 12:00:00,73.02,73.08,72.95,73.02,7495.0,70.4221,70.4799,70.3546,70.4221,7495.0
2024-01-31 12:30:00,73.01,73.06,72.92,73.02,22919.0,70.4124,70.4607,70.3256,70.4221,22919.0
2024-01-31 13:00:00,73.02,73.02,72.78,72.83,12658.0,70.4221,70.4221,70.1906,70.2388,12658.0
2024-01-31 13:30:00,72.84,73.02,72.79,72.92,14143.0,70.2485,70.4221,70.2003,70.3256,14143.0
2024-01-31 14:00:00,72.98,72.99,72.58,72.68,34091.0,70.3835,70.3932,69.9977,70.0942,34091.0
2024-01-31 14:30:00,72.67,73.12,72.62,72.68,39612.0,70.0845,70.5185,70.0363,70.0942,39612.0
2024-01-31 15:00:00,72.7,72.76,72.16,72.63,72704.0,70.1135,70.1713,69.5927,70.046,72704.0
2024-01-31 15:30:00,72.63,72.65,72.37,72.37,231804.0,70.046,70.0652,69.7952,69.7952,231804.0
2024-02-01 09:30:00,72.22,72.37,71.24,71.49,42223.0,69.6505,69.7952,68.7054,68.9465,42223.0
2024-02-01 10:00:00,71.48,71.63,71.01,71.16,23089.0,68.9369,69.0815,68.4836,68.6283,23089.0
2024-02-01 10:30:00,71.15,71.16,70.01,70.01,27377.0,68.6186,68.6283,67.5192,67.5192,27377.0
2024-02-01 11:00:00,70.06,70.41,69.91,70.4,31984.0,67.5674,67.9049,67.4227,67.8953,31984.0
2024-02-01 11:30:00,70.37,70.46,70.31,70.42,24071.0,67.8664,67.9532,67.8085,67.9146,24071.0
2024-02-01 12:00:00,70.43,70.7,70.42,70.7,18509.0,67.9242,68.1846,67.9146,68.1846,18509.0
2024-02-01 12:30:00,70.69,71.22,70.69,71.07,36402.0,68.175,68.6861,68.175,68.5415,36402.0
2024-02-01 13:00:00,71.09,71.12,70.84,70.99,24146.0,68.5608,68.5897,68.3196,68.4643,24146.0
2024-02-01 13:30:00,71.0,71.15,71.0,71.1,10862.0,68.474,68.6186,68.474,68.5704,10862.0
2024-02-01 14:00:00,71.12,71.13,70.97,71.02,10575.0,68.5897,68.5993,68.445,68.4932,10575.0
2024-02-01 14:30:00,71.02,71.15,70.92,71.03,12645.0,68.4932,68.6186,68.3968,68.5029,12645.0
2024-02-01 15:00:00,71.08,71.17,70.9,70.95,34938.0,68.5511,68.6379,68.3775,68.4257,34938.0
2024-02-01 15:30:00,70.95,71.24,70.94,71.23,125213.0,68.4257,68.7054,68.4161,68.6958,125213.0
2024-02-02 09:30:00,71.19,71.75,71.07,71.58,11015.0,68.6572,69.1973,68.5415,69.0333,11015.0
2024-02-02 10:00:00,71.59,71.85,71.45,71.8,11869.0,69.043,69.2937,68.9079,69.2455,11869.0
2024-02-02 10:30:00,71.83,72.04,71.73,71.91,10565.0,69.2744,69.477,69.178,69.3516,10565.0
2024-02-02 11:00:00,72.02,72.15,71.86,72.13,29897.0,69.4577,69.583,69.3034,69.5637,29897.0
2024-02-02 11:30:00,72.15,72.29,72.04,72.05,9586.0,69.583,69.7181,69.477,69.4866,9586.0
2024-02-02 12:00:00,72.08,72.13,71.82,71.97,10816.0,69.5155,69.5637,69.2648,69.4094,10816.0
2024-02-02 12:30:00,71.95,72.04,71.59,71.86,23529.0,69.3902,69.477,69.043,69.3034,23529.0
2024-02-02 13:00:00,71.86,71.92,71.74,71.75,21028.0,69.3034,69.3612,69.1876,69.1973,21028.0
2024-02-02 13:30:00,71.76,71.82,71.65,71.76,33595.0,69.2069,69.2648,69.1008,69.2069,33595.0
2024-02-02 14:00:00,71.78,72.04,71.77,71.85,21701.0,69.2262,69.477,69.2166,69.2937,21701.0
2024-02-02 14:30:00,71.86,71.92,71.77,71.87,21854.0,69.3034,69.3612,69.2166,69.313,21854.0
2024-02-02 15:00:00,71.85,71.99,71.81,71.99,23301.0,69.2937,69.4287,69.2551,69.4287,23301.0
2024-02-02 15:30:00,71.98,72.0,71.64,71.7,113288.0,69.4191,69.4384,69.0912,69.149,113288.0
2024-02-05 09:30:00,71.12,71.48,71.04,71.23,11065.0,68.5897,68.9369,68.5125,68.6958,11065.0
2024-02-05 10:00:00,71.18,71.24,70.75,70.94,15583.0,68.6475,68.7054,68.2328,68.4161,15583.0
2024-02-05 10:30:00,70.97,71.14,70.93,70.95,11614.0,68.445,68.609,68.4064,68.4257,11614.0
2024-02-05 11:00:00,70.95,71.16,70.94,71.05,12171.0,68.4257,68.6283,68.4161,68.5222,12171.0
2024-02-05 11:30:00,71.08,71.09,70.97,70.97,8150.0,68.5511,68.5608,68.445,68.445,8150.0
2024-02-05 12:00:00,70.98,71.23,70.94,71.23,12290.0,68.4547,68.6958,68.4161,68.6958,12290.0
2024-02-05 12:30:00,71.3,71.34,71.21,71.32,7118.0,68.7633,68.8019,68.6765,68.7826,7118.0
2024-02-05 13:00:00,71.33,71.44,71.27,71.3,10136.0,68.7922,68.8983,68.7343,68.7633,10136.0
2024-02-05 13:30:00,71.3,71.48,71.29,71.4,16592.0,68.7633,68.9369,68.7536,68.8597,16592.0
2024-02-05 14:00:00,71.38,71.56,71.37,71.56,7080.0,68.8404,69.014,68.8308,69.014,7080.0
2024-02-05 14:30:00,71.56,71.66,71.54,71.61,12108.0,69.014,69.1105,68.9947,69.0622,12108.0
2024-02-05 15:00:00,71.62,71.7,71.51,71.64,32688.0,69.0719,69.149,68.9658,69.0912,32688.0
2024-02-05 15:30:00,71.65,71.69,71.47,71.47,91665.0,69.1008,69.1394,68.9272,68.9272,91665.0
2024-02-06 09:30:00,71.41,71.88,71.15,71.69,15768.0,68.8694,69.3226,68.6186,69.1394,15768.0
2024-02-06 10:00:00,71.72,71.87,71.61,71.86,13311.0,69.1683,69.313,69.0622,69.3034,13311.0
2024-02-06 10:30:00,71.9,71.95,71.69,71.69,8176.0,69.3419,69.3902,69.1394,69.1394,8176.0
2024-02-06 11:00:00,71.62,71.93,71.62,71.89,31084.0,69.0719,69.3709,69.0719,69.3323,31084.0
2024-02-06 11:30:00,71.91,71.91,71.78,71.87,13943.0,69.3516,69.3516,69.2262,69.313,13943.0
2024-02-06 12:00:00,71.88,71.9,71.67,71.73,10873.0,69.3226,69.3419,69.1201,69.178,10873.0
2024-02-06 12:30:00,71.7,71.77,71.68,71.76,8198.0,69.149,69.2166,69.1298,69.2069,8198.0
2024-02-06 13:00:00,71.73,71.75,71.58,71.6,16957.0,69.178,69.1973,69.0333,69.0526,16957.0
2024-02-06 13:30:00,71.64,71.78,71.64,71.76,8651.0,69.0912,69.2262,69.0912,69.2069,8651.0
2024-02-06 14:00:00,71.76,71.76,71.5,71.5,15818.0,69.2069,69.2069,68.9562,68.9562,15818.0
2024-02-06 14:30:00,71.5,71.71,71.49,71.68,25023.0,68.9562,69.1587,68.9465,69.1298,25023.0
2024-02-06 15:00:00,71.69,71.8,71.58,71.64,29684.0,69.1394,69.2455,69.0333,69.0912,29684.0
2024-02-06 15:30:00,71.65,71.81,71.63,71.74,101378.0,69.1008,69.2551,69.0815,69.1876,101378.0
2024-02-07 09:30:00,64.05,68.0,63.11,67.14,156501.0,61.7712,65.5807,60.8647,64.7513,156501.0
2024-02-07 10:00:00,67.23,67.87,66.89,67.56,95374.0,64.8381,65.4553,64.5102,65.1563,95374.0
2024-02-07 10:30:00,67.76,68.01,67.4,67.63,117548.0,65.3492,65.5903,65.002,65.2239,117548.0
2024-02-07 11:00:00,67.64,67.79,67.38,67.65,39192.0,65.2335,65.3782,64.9827,65.2431,39192.0
2024-02-07 11:30:00,67.66,68.0,67.65,67.7,50337.0,65.2528,65.5807,65.2431,65.2914,50337.0
2024-02-07 12:00:00,67.67,67.94,67.06,67.91,90134.0,65.2624,65.5228,64.6741,65.4939,90134.0
2024-02-07 12:30:00,67.94,68.58,67.85,68.46,54189.0,65.5228,66.1401,65.436,66.0243,54189.0
2024-02-07 13:00:00,68.46,69.04,68.37,69.02,53959.0,66.0243,66.5837,65.9375,66.5644,53959.0
2024-02-07 13:30:00,69.03,69.56,68.97,69.34,53928.0,66.574,67.0852,66.5162,66.873,53928.0
2024-02-07 14:00:00,69.3,69.66,68.88,69.03,49140.0,66.8344,67.1816,66.4294,66.574,49140.0
2024-02-07 14:30:00,69.07,69.32,69.03,69.32,23096.0,66.6126,66.8537,66.574,66.8537,23096.0
2024-02-07 15:00:00,69.29,69.41,68.89,68.98,83302.0,66.8248,66.9405,66.439,66.5258,83302.0
2024-02-07 15:30:00,68.99,69.22,68.76,68.81,341277.0,66.5355,66.7573,66.3136,66.3619,341277.0
2024-02-08 09:30:00,68.93,69.0,68.1,68.48,12382.0,66.4776,66.5451,65.6771,66.0436,12382.0
2024-02-08 10:00:00,68.44,68.75,68.27,68.75,55567.0,66.005,66.304,65.8411,66.304,55567.0
2024-02-08 10:30:00,68.71,68.78,68.67,68.75,30011.0,66.2654,66.3329,66.2268,66.304,30011.0
2024-02-08 11:00:00,68.78,68.85,68.16,68.25,73454.0,66.3329,66.4004,65.735,65.8218,73454.0
2024-02-08 11:30:00,68.22,68.88,68.16,68.86,18848.0,65.7929,66.4294,65.735,66.4101,18848.0
2024-02-08 12:00:00,68.86,68.94,68.78,68.93,14441.0,66.4101,66.4872,66.3329,66.4776,14441.0
2024-02-08 12:30:00,68.93,68.99,68.67,68.78,21435.0,66.4776,66.5355,66.2268,66.3329,21435.0
2024-02-08 13:00:00,68.81,68.96,68.76,68.78,10442.0,66.3619,66.5065,66.3136,66.3329,10442.0
2024-02-08 13:30:00,68.79,69.33,68.77,69.31,13485.0,66.3426,66.8634,66.3233,66.8441,13485.0
2024-02-08 14:00:00,69.33,69.35,69.1,69.17,18597.0,66.8634,66.8827,66.6416,66.7091,18597.0
2024-02-08 14:30:00,69.18,69.27,69.06,69.27,18424.0,66.7187,66.8055,66.603,66.8055,18424.0
2024-02-08 15:00:00,69.28,69.4,69.2,69.24,25782.0,66.8151,66.9309,66.738,66.7766,25782.0
2024-02-08 15:30:00,69.25,69.39,69.11,69.2,209668.0,66.7862,66.9212,66.6512,66.738,209668.0
2024-02-09 09:30:00,68.96,69.26,68.64,69.08,18312.0,66.5065,66.7959,66.1979,66.6223,18312.0
2024-02-09 10:00:00,69.08,69.19,68.92,69.19,12195.0,66.6223,66.7283,66.468,66.7283,12195.0
2024-02-09 10:30:00,69.17,69.28,69.02,69.08,26303.0,66.7091,66.8151,66.5644,66.6223,26303.0
2024-02-09 11:00:00,69.1,69.1,68.88,68.92,20246.0,66.6416,66.6416,66.4294,66.468,20246.0
2024-02-09 11:30:00,68.88,68.88,68.58,68.59,21068.0,66.4294,66.4294,66.1401,66.1497,21068.0
2024-02-09 12:00:00,68.61,69.0,68.51,69.0,21292.0,66.169,66.5451,66.0725,66.5451,21292.0
2024-02-09 12:30:00,68.98,69.11,68.95,69.09,31799.0,66.5258,66.6512,66.4969,66.6319,31799.0
2024-02-09 13:00:00,69.09,69.31,68.99,69.31,53319.0,66.6319,66.8441,66.5355,66.8441,53319.0
2024-02-09 13:30:00,69.32,69.76,69.3,69.75,36349.0,66.8537,67.2781,66.8344,67.2684,36349.0
2024-02-09 14:00:00,69.73,69.84,69.55,69.61,54387.0,67.2491,67.3552,67.0755,67.1334,54387.0
2024-02-09 14:30:00,69.62,69.72,69.56,69.63,53108.0,67.143,67.2395,67.0852,67.1527,53108.0
2024-02-09 15:00:00,69.65,69.81,69.56,69.8,61533.0,67.172,67.3263,67.0852,67.3166,61533.0
2024-02-09 15:30:00,69.8,69.92,69.64,69.8,158910.0,67.3166,67.4324,67.1623,67.3166,158910.0
2024-02-12 09:30:00,69.82,70.21,69.65,70.0,74124.0,67.3359,67.7121,67.172,67.5095,74124.0
2024-02-12 10:00:00,70.04,70.04,69.39,69.69,26185.0,67.5481,67.5481,66.9212,67.2106,26185.0
2024-02-12 10:30:00,69.68,69.68,69.26,69.26,23382.0,67.2009,67.2009,66.7959,66.7959,23382.0
2024-02-12 11:00:00,69.32,69.56,69.3,69.42,23371.0,66.8537,67.0852,66.8344,66.9502,23371.0
2024-02-12 11:30:00,69.38,69.53,69.23,69.48,23963.0,66.9116,67.0563,66.7669,67.008,23963.0
2024-02-12 12:00:00,69.49,69.54,69.23,69.28,15256.0,67.0177,67.0659,66.7669,66.8151,15256.0
2024-02-12 12:30:00,69.25,69.3,69.08,69.14,20353.0,66.7862,66.8344,66.6223,66.6801,20353.0
2024-02-12 13:00:00,69.18,69.18,68.84,68.96,43856.0,66.7187,66.7187,66.3908,66.5065,43856.0
2024-02-12 13:30:00,68.95,69.33,68.94,69.17,30341.0,66.4969,66.8634,66.4872,66.7091,30341.0
2024-02-12 14:00:00,69.18,69.34,68.99,69.04,21202.0,66.7187,66.873,66.5355,66.5837,21202.0
2024-02-12 14:30:00,69.06,69.08,68.8,68.91,23798.0,66.603,66.6223,66.3522,66.4583,23798.0
2024-02-12 15:00:00,68.9,68.93,68.69,68.73,32345.0,66.4487,66.4776,66.2461,66.2847,32345.0
2024-02-12 15:30:00,68.75,68.98,68.71,68.84,154727.0,66.304,66.5258,66.2654,66.3908,154727.0
2024-02-13 09:30:00,68.04,68.52,68.04,68.16,20447.0,65.6193,66.0822,65.6193,65.735,20447.0
2024-02-13 10:00:00,68.09,68.19,67.6,67.96,28562.0,65.6675,65.7639,65.1949,65.5421,28562.0
2024-02-13 10:30:00,67.95,68.04,67.78,68.0,49944.0,65.5325,65.6193,65.3685,65.5807,49944.0
2024-02-13 11:00:00,68.01,68.69,68.0,68.57,33566.0,65.5903,66.2461,65.5807,66.1304,33566.0
2024-02-13 11:30:00,68.59,68.69,68.32,68.47,23528.0,66.1497,66.2461,65.8893,66.034,23528.0
2024-02-13 12:00:00,68.41,68.44,68.31,68.42,15863.0,65.9761,66.005,65.8797,65.9857,15863.0
2024-02-13 12:30:00,68.41,68.6,68.36,68.44,16614.0,65.9761,66.1593,65.9279,66.005,16614.0
2024-02-13 13:00:00,68.34,68.34,68.05,68.07,13544.0,65.9086,65.9086,65.6289,65.6482,13544.0
2024-02-13 13:30:00,68.08,68.14,67.97,68.03,21813.0,65.6578,65.7157,65.5518,65.6096,21813.0
2024-02-13 14:00:00,68.02,68.02,67.35,67.37,191094.0,65.6,65.6,64.9538,64.9731,191094.0
2024-02-13 14:30:00,67.38,67.4,66.74,66.85,48581.0,64.9827,65.002,64.3655,64.4716,48581.0
2024-02-13 15:00:00,66.82,66.9,66.61,66.87,52036.0,64.4427,64.5198,64.2401,64.4909,52036.0
2024-02-13 15:30:00,66.87,67.38,66.83,67.21,230888.0,64.4909,64.9827,64.4523,64.8188,230888.0
2024-02-14 09:30:00,67.78,67.92,67.7,67.78,30609.0,65.3685,65.5035,65.2914,65.3685,30609.0
2024-02-14 10:00:00,67.85,67.87,67.54,67.56,16176.0,65.436,65.4553,65.1371,65.1563,16176.0
2024-02-14 10:30:00,67.61,67.64,67.37,67.64,16552.0,65.2046,65.2335,64.9731,65.2335,16552.0
2024-02-14 11:00:00,67.64,68.44,67.62,68.44,41643.0,65.2335,66.005,65.2142,66.005,41643.0
2024-02-14 11:30:00,68.41,68.51,68.19,68.21,26957.0,65.9761,66.0725,65.7639,65.7832,26957.0
2024-02-14 12:00:00,68.19,68.38,68.0,68.34,16869.0,65.7639,65.9472,65.5807,65.9086,16869.0
2024-02-14 12:30:00,68.34,68.45,68.28,68.45,16403.0,65.9086,66.0147,65.8507,66.0147,16403.0
2024-02-14 13:00:00,68.46,68.47,68.29,68.47,16785.0,66.0243,66.034,65.8604,66.034,16785.0
2024-02-14 13:30:00,68.47,68.7,68.46,68.5,30579.0,66.034,66.2558,66.0243,66.0629,30579.0
2024-02-14 14:00:00,68.48,68.55,68.3,68.52,18440.0,66.0436,66.1111,65.87,66.0822,18440.0
2024-02-14 14:30:00,68.52,68.64,68.47,68.64,24814.0,66.0822,66.1979,66.034,66.1979,24814.0
2024-02-14 15:00:00,68.65,68.65,68.27,68.41,29353.0,66.2076,66.2076,65.8411,65.9761,29353.0
2024-02-14 15:30:00,68.41,68.42,67.91,68.03,109337.0,65.9761,65.9857,65.4939,65.6096,109337.0
2024-02-15 09:30:00,68.29,69.15,68.29,69.0,22245.0,65.8604,66.6898,65.8604,66.5451,22245.0
2024-02-15 10:00:00,69.04,69.06,68.61,68.65,35975.0,66.5837,66.603,66.169,66.2076,35975.0
2024-02-15 10:30:00,68.6,68.89,68.56,68.85,28218.0,66.1593,66.439,66.1208,66.4004,28218.0
2024-02-15 11:00:00,68.87,69.0,68.77,68.96,29081.0,66.4197,66.5451,66.3233,66.5065,29081.0
2024-02-15 11:30:00,68.96,69.15,68.92,68.95,24902.0,66.5065,66.6898,66.468,66.4969,24902.0
2024-02-15 12:00:00,68.94,69.16,68.94,69.08,19084.0,66.4872,66.6994,66.4872,66.6223,19084.0
2024-02-15 12:30:00,69.07,69.07,68.8,68.83,21681.0,66.6126,66.6126,66.3522,66.3812,21681.0
2024-02-15 13:00:00,68.77,68.88,68.68,68.87,26834.0,66.3233,66.4294,66.2365,66.4197,26834.0
2024-02-15 13:30:00,68.88,68.93,68.78,68.85,27884.0,66.4294,66.4776,66.3329,66.4004,27884.0
2024-02-15 14:00:00,68.86,69.08,68.85,68.94,39005.0,66.4101,66.6223,66.4004,66.4872,39005.0
2024-02-15 14:30:00,68.94,69.02,68.83,68.92,48383.0,66.4872,66.5644,66.3812,66.468,48383.0
2024-02-15 15:00:00,68.92,68.94,68.72,68.72,43520.0,66.468,66.4872,66.2751,66.2751,43520.0
2024-02-15 15:30:00,68.72,68.77,68.34,68.52,187560.0,66.2751,66.3233,65.9086,66.0822,187560.0
2024-02-16 09:30:00,68.39,69.17,68.36,69.03,74845.0,65.9568,66.7091,65.9279,66.574,74845.0
2024-02-16 10:00:00,69.03,69.63,69.0,69.19,96924.0,66.574,67.1527,66.5451,66.7283,96924.0
2024-02-16 10:30:00,69.17,69.56,69.11,69.44,56112.0,66.7091,67.0852,66.6512,66.9695,56112.0
2024-02-16 11:00:00,69.44,69.8,69.3,69.78,64952.0,66.9695,67.3166,66.8344,67.2974,64952.0
2024-02-16 11:30:00,69.78,69.85,69.71,69.71,33800.0,67.2974,67.3649,67.2298,67.2298,33800.0
2024-02-16 12:00:00,69.71,69.79,69.59,69.7,32067.0,67.2298,67.307,67.1141,67.2202,32067.0
2024-02-16 12:30:00,69.67,69.76,69.55,69.56,25682.0,67.1913,67.2781,67.0755,67.0852,25682.0
2024-02-16 13:00:00,69.56,69.64,69.4,69.56,31026.0,67.0852,67.1623,66.9309,67.0852,31026.0
2024-02-16 13:30:00,69.57,69.59,69.46,69.5,22717.0,67.0948,67.1141,66.9887,67.0273,22717.0
2024-02-16 14:00:00,69.51,69.66,69.5,69.57,26598.0,67.037,67.1816,67.0273,67.0948,26598.0
2024-02-16 14:30:00,69.58,69.58,69.22,69.31,52447.0,67.1045,67.1045,66.7573,66.8441,52447.0
2024-02-16 15:00:00,69.29,69.57,69.2,69.45,101628.0,66.8248,67.0948,66.738,66.9791,101628.0
2024-02-16 15:30:00,69.45,69.6,69.3,69.32,234631.0,66.9791,67.1238,66.8344,66.8537,234631.0
2024-02-20 09:30:00,68.65,70.23,68.65,70.21,94991.0,66.2076,67.7313,66.2076,67.7121,94991.0
2024-02-20 10:00:00,70.22,70.58,69.86,70.0,67871.0,67.7217,68.0689,67.3745,67.5095,67871.0
2024-02-20 10:30:00,70.03,70.39,69.87,70.36,51885.0,67.5385,67.8857,67.3842,67.8567,51885.0
2024-02-20 11:00:00,70.36,70.36,69.98,70.16,20037.0,67.8567,67.8567,67.4902,67.6638,20037.0
2024-02-20 11:30:00,70.17,70.24,69.96,70.14,42041.0,67.6735,67.741,67.471,67.6445,42041.0
2024-02-20 12:00:00,70.08,70.15,69.93,70.11,19325.0,67.5867,67.6542,67.442,67.6156,19325.0
2024-02-20 12:30:00,70.1,70.31,70.04,70.3,24220.0,67.606,67.8085,67.5481,67.7989,24220.0
2024-02-20 13:00:00,70.29,70.37,70.14,70.19,20771.0,67.7892,67.8664,67.6445,67.6928,20771.0
2024-02-20 13:30:00,70.19,70.28,70.13,70.18,16137.0,67.6928,67.7796,67.6349,67.6831,16137.0
2024-02-20 14:00:00,70.18,70.22,70.04,70.15,21053.0,67.6831,67.7217,67.5481,67.6542,21053.0
2024-02-20 14:30:00,70.14,70.32,69.99,70.26,18580.0,67.6445,67.8181,67.4999,67.7603,18580.0
2024-02-20 15:00:00,70.26,70.27,70.06,70.14,27663.0,67.7603,67.7699,67.5674,67.6445,27663.0
2024-02-20 15:30:00,70.15,70.17,69.85,70.15,162387.0,67.6542,67.6735,67.3649,67.6542,162387.0
2024-02-21 09:30:00,70.14,70.46,68.97,69.13,159482.0,67.6445,67.9532,66.5162,66.6705,159482.0
2024-02-21 10:00:00,69.07,69.49,68.99,69.38,100297.0,66.6126,67.0177,66.5355,66.9116,100297.0
2024-02-21 10:30:00,69.36,69.38,69.1,69.23,45882.0,66.8923,66.9116,66.6416,66.7669,45882.0
2024-02-21 11:00:00,69.23,69.29,68.52,68.62,56889.0,66.7669,66.8248,66.0822,66.1786,56889.0
2024-02-21 11:30:00,68.59,68.8,68.46,68.56,82845.0,66.1497,66.3522,66.0243,66.1208,82845.0
2024-02-21 12:00:00,68.57,68.68,68.46,68.51,38619.0,66.1304,66.2365,66.0243,66.0725,38619.0
2024-02-21 12:30:00,68.5,68.66,68.47,68.64,48187.0,66.0629,66.2172,66.034,66.1979,48187.0
2024-02-21 13:00:00,68.64,68.64,68.27,68.58,79814.0,66.1979,66.1979,65.8411,66.1401,79814.0
2024-02-21 13:30:00,68.6,68.63,68.47,68.51,30195.0,66.1593,66.1883,66.034,66.0725,30195.0
2024-02-21 14:00:00,68.52,68.72,68.34,68.36,68140.0,66.0822,66.2751,65.9086,65.9279,68140.0
2024-02-21 14:30:00,68.35,68.36,67.98,68.17,62716.0,65.9182,65.9279,65.5614,65.7446,62716.0
2024-02-21 15:00:00,68.17,68.5,68.03,68.34,85674.0,65.7446,66.0629,65.6096,65.9086,85674.0
2024-02-21 15:30:00,68.38,68.99,68.3,68.99,205877.0,65.9472,66.5355,65.87,66.5355,205877.0
2024-02-22 09:30:00,69.19,69.87,69.16,69.52,34833.0,66.7283,67.3842,66.6994,67.0466,34833.0
2024-02-22 10:00:00,69.51,69.57,68.81,68.94,80981.0,67.037,67.0948,66.3619,66.4872,80981.0
2024-02-22 10:30:00,68.91,69.24,68.84,69.06,21763.0,66.4583,66.7766,66.3908,66.603,21763.0
2024-02-22 11:00:00,69.06,69.2,68.98,69.12,21004.0,66.603,66.738,66.5258,66.6608,21004.0
2024-02-22 11:30:00,69.1,69.14,68.85,68.94,43773.0,66.6416,66.6801,66.4004,66.4872,43773.0
2024-02-22 12:00:00,68.89,69.02,68.85,68.99,36010.0,66.439,66.5644,66.4004,66.5355,36010.0
2024-02-22 12:30:00,69.01,69.04,68.73,68.73,34728.0,66.5548,66.5837,66.2847,66.2847,34728.0
2024-02-22 13:00:00,68.75,68.78,68.62,68.69,50451.0,66.304,66.3329,66.1786,66.2461,50451.0
2024-02-22 13:30:00,68.68,68.9,68.66,68.73,30467.0,66.2365,66.4487,66.2172,66.2847,30467.0
2024-02-22 14:00:00,68.74,69.0,68.72,68.98,31421.0,66.2944,66.5451,66.2751,66.5258,31421.0
2024-02-22 14:30:00,68.98,68.99,68.53,68.59,37523.0,66.5258,66.5355,66.0918,66.1497,37523.0
2024-02-22 15:00:00,68.59,68.8,68.57,68.75,43841.0,66.1497,66.3522,66.1304,66.304,43841.0
2024-02-22 15:30:00,68.73,68.79,68.56,68.61,123832.0,66.2847,66.3426,66.1208,66.169,123832.0
2024-02-23 09:30:00,68.4,68.49,67.93,68.15,29146.0,66.3531,66.4404,65.8971,66.1106,29146.0
2024-02-23 10:00:00,68.2,68.6,68.0,68.59,48963.0,66.1591,66.5471,65.965,66.5374,48963.0
2024-02-23 10:30:00,68.58,68.86,68.54,68.74,32266.0,66.5277,66.7993,66.4889,66.6829,32266.0
2024-02-23 11:00:00,68.76,68.77,68.55,68.64,28911.0,66.7023,66.712,66.4986,66.5859,28911.0
2024-02-23 11:30:00,68.64,68.79,68.63,68.69,24552.0,66.5859,66.7314,66.5762,66.6344,24552.0
2024-02-23 12:00:00,68.69,68.74,68.61,68.61,20708.0,66.6344,66.6829,66.5568,66.5568,20708.0
2024-02-23 12:30:00,68.61,68.74,68.55,68.68,19348.0,66.5568,66.6829,66.4986,66.6247,19348.0
2024-02-23 13:00:00,68.67,68.68,68.54,68.59,21518.0,66.615,66.6247,66.4889,66.5374,21518.0
2024-02-23 13:30:00,68.57,68.65,68.5,68.5,19118.0,66.518,66.5956,66.4501,66.4501,19118.0
2024-02-23 14:00:00,68.5,68.52,68.28,68.33,29431.0,66.4501,66.4695,66.2367,66.2852,29431.0
2024-02-23 14:30:00,68.31,68.36,68.2,68.27,30633.0,66.2658,66.3143,66.1591,66.227,30633.0
2024-02-23 15:00:00,68.29,68.43,68.27,68.38,39039.0,66.2464,66.3822,66.227,66.3337,39039.0
2024-02-23 15:30:00,68.37,68.42,68.24,68.24,140366.0,66.324,66.3725,66.1979,66.1979,140366.0
2024-02-26 09:30:00,68.09,68.71,67.65,68.33,60462.0,66.0523,66.6538,65.6255,66.2852,60462.0
2024-02-26 10:00:00,68.39,68.39,67.7,67.83,39057.0,66.3434,66.3434,65.674,65.8001,39057.0
2024-02-26 10:30:00,67.84,67.89,67.62,67.77,31410.0,65.8098,65.8583,65.5964,65.7419,31410.0
2024-02-26 11:00:00,67.77,67.8,67.55,67.7,25923.0,65.7419,65.771,65.5285,65.674,25923.0
2024-02-26 11:30:00,67.71,67.71,67.54,67.66,30006.0,65.6837,65.6837,65.5188,65.6352,30006.0
2024-02-26 12:00:00,67.66,67.66,67.45,67.52,26513.0,65.6352,65.6352,65.4315,65.4994,26513.0
2024-02-26 12:30:00,67.52,67.52,67.37,67.39,25285.0,65.4994,65.4994,65.3539,65.3733,25285.0
2024-02-26 13:00:00,67.4,67.4,67.12,67.14,26800.0,65.383,65.383,65.1114,65.1308,26800.0
2024-02-26 13:30:00,67.12,67.19,67.05,67.14,29440.0,65.1114,65.1793,65.0435,65.1308,29440.0
2024-02-26 14:00:00,67.13,67.28,67.1,67.28,22974.0,65.1211,65.2666,65.092,65.2666,22974.0
2024-02-26 14:30:00,67.3,67.31,67.1,67.11,32261.0,65.286,65.2957,65.092,65.1017,32261.0
2024-02-26 15:00:00,67.11,67.21,67.06,67.21,37707.0,65.1017,65.1987,65.0532,65.1987,37707.0
2024-02-26 15:30:00,67.23,67.33,67.09,67.2,122691.0,65.2181,65.3151,65.0823,65.189,122691.0
2024-02-27 09:30:00,67.3,67.55,66.97,67.18,36315.0,65.286,65.5285,64.9659,65.1696,36315.0
2024-02-27 10:00:00,67.15,67.22,66.79,67.02,31159.0,65.1405,65.2084,64.7913,65.0144,31159.0
2024-02-27 10:30:00,67.07,67.25,66.93,67.0,55178.0,65.0629,65.2375,64.9271,64.995,55178.0
2024-02-27 11:00:00,67.03,67.31,67.01,67.29,46059.0,65.0241,65.2957,65.0047,65.2763,46059.0
2024-02-27 11:30:00,67.29,67.35,67.08,67.1,28799.0,65.2763,65.3345,65.0726,65.092,28799.0
2024-02-27 12:00:00,67.09,67.18,67.0,67.15,18696.0,65.0823,65.1696,64.995,65.1405,18696.0
2024-02-27 12:30:00,67.15,67.19,67.01,67.12,16870.0,65.1405,65.1793,65.0047,65.1114,16870.0
2024-02-27 13:00:00,67.12,67.17,66.98,66.98,20681.0,65.1114,65.1599,64.9756,64.9756,20681.0
2024-02-27 13:30:00,66.96,67.05,66.91,67.0,23703.0,64.9562,65.0435,64.9077,64.995,23703.0
2024-02-27 14:00:00,67.0,67.09,66.94,67.03,28100.0,64.995,65.0823,64.9368,65.0241,28100.0
2024-02-27 14:30:00,67.05,67.05,66.79,66.86,32517.0,65.0435,65.0435,64.7913,64.8592,32517.0
2024-02-27 15:00:00,66.85,66.98,66.83,66.93,41402.0,64.8495,64.9756,64.8301,64.9271,41402.0
2024-02-27 15:30:00,66.94,67.17,66.87,67.09,155695.0,64.9368,65.1599,64.8689,65.0823,155695.0
2024-02-28 09:30:00,67.06,67.82,66.94,67.79,30281.0,65.0532,65.7904,64.9368,65.7613,30281.0
2024-02-28 10:00:00,67.79,68.05,67.63,68.04,43251.0,65.7613,66.0135,65.6061,66.0038,43251.0
2024-02-28 10:30:00,68.02,68.16,67.87,67.92,27357.0,65.9844,66.1203,65.8389,65.8874,27357.0
2024-02-28 11:00:00,67.92,67.92,67.69,67.86,35702.0,65.8874,65.8874,65.6643,65.8292,35702.0
2024-02-28 11:30:00,67.87,68.16,67.77,68.11,38642.0,65.8389,66.1203,65.7419,66.0718,38642.0
2024-02-28 12:00:00,68.11,68.26,68.1,68.14,20874.0,66.0718,66.2173,66.062,66.1009,20874.0
2024-02-28 12:30:00,68.15,68.44,68.13,68.39,28950.0,66.1106,66.3919,66.0912,66.3434,28950.0
2024-02-28 13:00:00,68.4,68.6,68.38,68.59,26323.0,66.3531,66.5471,66.3337,66.5374,26323.0
2024-02-28 13:30:00,68.6,68.6,68.43,68.47,28181.0,66.5471,66.5471,66.3822,66.421,28181.0
2024-02-28 14:00:00,68.47,68.48,68.25,68.37,36785.0,66.421,66.4307,66.2076,66.324,36785.0
2024-02-28 14:30:00,68.37,68.38,68.21,68.31,54225.0,66.324,66.3337,66.1688,66.2658,54225.0
2024-02-28 15:00:00,68.31,68.31,68.04,68.07,45606.0,66.2658,66.2658,66.0038,66.0329,45606.0
2024-02-28 15:30:00,68.05,68.18,67.93,68.01,123553.0,66.0135,66.1397,65.8971,65.9747,123553.0
2024-02-29 09:30:00,68.44,68.45,67.98,68.06,38961.0,66.3919,66.4016,65.9456,66.0232,38961.0
2024-02-29 10:00:00,68.08,68.23,67.71,67.99,46838.0,66.0426,66.1882,65.6837,65.9553,46838.0
2024-02-29 10:30:00,67.98,68.18,67.89,68.15,67123.0,65.9456,66.1397,65.8583,66.1106,67123.0
2024-02-29 11:00:00,68.14,68.16,67.98,68.06,19002.0,66.1009,66.1203,65.9456,66.0232,19002.0
2024-02-29 11:30:00,68.05,68.05,67.82,67.92,11093.0,66.0135,66.0135,65.7904,65.8874,11093.0
2024-02-29 12:00:00,67.9,68.1,67.9,68.06,24052.0,65.868,66.062,65.868,66.0232,24052.0
2024-02-29 12:30:00,68.07,68.34,68.04,68.28,20189.0,66.0329,66.2949,66.0038,66.2367,20189.0
2024-02-29 13:00:00,68.28,68.29,68.21,68.29,26272.0,66.2367,66.2464,66.1688,66.2464,26272.0
2024-02-29 13:30:00,68.29,68.54,68.28,68.54,26418.0,66.2464,66.4889,66.2367,66.4889,26418.0
2024-02-29 14:00:00,68.53,68.53,68.3,68.32,29450.0,66.4792,66.4792,66.2561,66.2755,29450.0
2024-02-29 14:30:00,68.32,68.35,68.13,68.25,28045.0,66.2755,66.3046,66.0912,66.2076,28045.0
2024-02-29 15:00:00,68.24,68.25,67.96,68.02,47641.0,66.1979,66.2076,65.9262,65.9844,47641.0
2024-02-29 15:30:00,68.03,68.47,68.02,68.35,152423.0,65.9941,66.421,65.9844,66.3046,152423.0
2024-03-01 09:30:00,68.36,68.81,67.64,67.86,13579.0,66.3143,66.7508,65.6158,65.8292,13579.0
2024-03-01 10:00:00,67.9,68.38,67.87,68.36,22513.0,65.868,66.3337,65.8389,66.3143,22513.0
2024-03-01 10:30:00,68.37,68.37,67.96,68.0,16468.0,66.324,66.324,65.9262,65.965,16468.0
2024-03-01 11:00:00,68.02,68.11,67.85,68.03,30267.0,65.9844,66.0718,65.8195,65.9941,30267.0
2024-03-01 11:30:00,68.0,68.12,67.93,68.09,27094.0,65.965,66.0815,65.8971,66.0523,27094.0
2024-03-01 12:00:00,68.09,68.13,68.0,68.05,16425.0,66.0523,66.0912,65.965,66.0135,16425.0
2024-03-01 12:30:00,68.05,68.11,67.98,67.98,12453.0,66.0135,66.0718,65.9456,65.9456,12453.0
2024-03-01 13:00:00,67.97,68.04,67.87,68.03,19282.0,65.9359,66.0038,65.8389,65.9941,19282.0
2024-03-01 13:30:00,68.03,68.2,67.98,68.2,27113.0,65.9941,66.1591,65.9456,66.1591,27113.0
2024-03-01 14:00:00,68.22,68.48,68.22,68.47,26330.0,66.1785,66.4307,66.1785,66.421,26330.0
2024-03-01 14:30:00,68.47,68.63,68.38,68.46,66791.0,66.421,66.5762,66.3337,66.4113,66791.0
2024-03-01 15:00:00,68.36,68.36,68.17,68.23,30844.0,66.3143,66.3143,66.13,66.1882,30844.0
2024-03-01 15:30:00,68.23,68.26,68.01,68.21,151385.0,66.1882,66.2173,65.9747,66.1688,151385.0
2024-03-04 09:30:00,67.91,68.26,67.61,67.61,47048.0,65.8777,66.2173,65.5867,65.5867,47048.0
2024-03-04 10:00:00,67.66,67.73,67.06,67.5,38690.0,65.6352,65.7031,65.0532,65.48,38690.0
2024-03-04 10:30:00,67.47,67.58,67.31,67.45,45572.0,65.4509,65.5576,65.2957,65.4315,45572.0
2024-03-04 11:00:00,67.44,67.47,67.23,67.38,37179.0,65.4218,65.4509,65.2181,65.3636,37179.0
2024-03-04 11:30:00,67.38,67.5,67.32,67.34,27006.0,65.3636,65.48,65.3054,65.3248,27006.0
2024-03-04 12:00:00,67.37,67.52,67.2,67.2,33774.0,65.3539,65.4994,65.189,65.189,33774.0
2024-03-04 12:30:00,67.2,67.22,66.92,67.02,47773.0,65.189,65.2084,64.9174,65.0144,47773.0
2024-03-04 13:00:00,67.03,67.11,66.89,66.95,30752.0,65.0241,65.1017,64.8883,64.9465,30752.0
2024-03-04 13:30:00,66.95,67.1,66.95,67.0,30610.0,64.9465,65.092,64.9465,64.995,30610.0
2024-03-04 14:00:00,67.0,67.08,66.83,66.92,22893.0,64.995,65.0726,64.8301,64.9174,22893.0
2024-03-04 14:30:00,66.92,67.12,66.84,67.08,43124.0,64.9174,65.1114,64.8398,65.0726,43124.0
2024-03-04 15:00:00,67.07,67.07,66.89,66.9,52443.0,65.0629,65.0629,64.8883,64.898,52443.0
2024-03-04 15:30:00,66.91,66.91,66.57,66.81,170213.0,64.9077,64.9077,64.5778,64.8107,170213.0
2024-03-05 09:30:00,66.5,67.27,66.5,67.12,22909.0,64.5099,65.2569,64.5099,65.1114,22909.0
2024-03-05 10:00:00,67.14,67.45,66.88,66.92,49080.0,65.1308,65.4315,64.8786,64.9174,49080.0
2024-03-05 10:30:00,66.93,67.36,66.86,67.3,47177.0,64.9271,65.3442,64.8592,65.286,47177.0
2024-03-05 11:00:00,67.28,67.37,66.94,66.99,46610.0,65.2666,65.3539,64.9368,64.9853,46610.0
2024-03-05 11:30:00,66.99,67.17,66.91,67.03,40479.0,64.9853,65.1599,64.9077,65.0241,40479.0
2024-03-05 12:00:00,67.05,67.32,67.04,67.25,30529.0,65.0435,65.3054,65.0338,65.2375,30529.0
2024-03-05 12:30:00,67.22,67.22,67.08,67.11,37201.0,65.2084,65.2084,65.0726,65.1017,37201.0
2024-03-05 13:00:00,67.12,67.25,67.1,67.23,49065.0,65.1114,65.2375,65.092,65.2181,49065.0
2024-03-05 13:30:00,67.22,67.25,67.06,67.1,46114.0,65.2084,65.2375,65.0532,65.092,46114.0
2024-03-05 14:00:00,67.09,67.2,67.02,67.09,33058.0,65.0823,65.189,65.0144,65.0823,33058.0
2024-03-05 14:30:00,67.09,67.1,66.7,66.72,46271.0,65.0823,65.092,64.7039,64.7233,46271.0
2024-03-05 15:00:00,66.72,66.75,66.56,66.58,63991.0,64.7233,64.7524,64.5681,64.5875,63991.0
2024-03-05 15:30:00,66.59,67.36,66.58,67.33,125724.0,64.5972,65.3442,64.5875,65.3151,125724.0
2024-03-06 09:30:00,67.58,67.74,67.08,67.56,49654.0,65.5576,65.7128,65.0726,65.5382,49654.0
2024-03-06 10:00:00,67.51,68.04,67.5,67.83,21822.0,65.4897,66.0038,65.48,65.8001,21822.0
2024-03-06 10:30:00,67.82,67.91,67.63,67.81,23397.0,65.7904,65.8777,65.6061,65.7807,23397.0
2024-03-06 11:00:00,67.79,67.82,67.54,67.8,18867.0,65.7613,65.7904,65.5188,65.771,18867.0
2024-03-06 11:30:00,67.79,67.79,67.41,67.41,28834.0,65.7613,65.7613,65.3927,65.3927,28834.0
2024-03-06 12:00:00,67.43,67.48,67.29,67.39,15899.0,65.4121,65.4606,65.2763,65.3733,15899.0
2024-03-06 12:30:00,67.38,67.41,67.3,67.34,17079.0,65.3636,65.3927,65.286,65.3248,17079.0
2024-03-06 13:00:00,67.35,67.48,67.32,67.39,35652.0,65.3345,65.4606,65.3054,65.3733,35652.0
2024-03-06 13:30:00,67.37,67.5,67.13,67.34,179053.0,65.3539,65.48,65.1211,65.3248,179053.0
2024-03-06 14:00:00,67.31,67.67,67.1,67.67,90579.0,65.2957,65.6449,65.092,65.6449,90579.0
2024-03-06 14:30:00,67.69,67.9,67.55,67.79,101511.0,65.6643,65.868,65.5285,65.7613,101511.0
2024-03-06 15:00:00,67.78,67.87,67.48,67.71,68142.0,65.7516,65.8389,65.4606,65.6837,68142.0
2024-03-06 15:30:00,67.71,68.16,67.63,68.09,199990.0,65.6837,66.1203,65.6061,66.0523,199990.0
2024-03-07 09:30:00,68.17,68.78,68.12,68.7,93522.0,66.13,66.7217,66.0815,66.6441,93522.0
2024-03-07 10:00:00,68.72,68.77,68.43,68.65,42710.0,66.6635,66.712,66.3822,66.5956,42710.0
2024-03-07 10:30:00,68.66,68.78,68.48,68.69,18031.0,66.6053,66.7217,66.4307,66.6344,18031.0
2024-03-07 11:00:00,68.69,68.69,68.41,68.46,147692.0,66.6344,66.6344,66.3628,66.4113,147692.0
2024-03-07 11:30:00,68.48,68.52,68.29,68.5,12369.0,66.4307,66.4695,66.2464,66.4501,12369.0
2024-03-07 12:00:00,68.51,68.51,68.4,68.45,23358.0,66.4598,66.4598,66.3531,66.4016,23358.0
2024-03-07 12:30:00,68.45,68.61,68.41,68.51,18860.0,66.4016,66.5568,66.3628,66.4598,18860.0
2024-03-07 13:00:00,68.52,68.84,68.52,68.78,18654.0,66.4695,66.7799,66.4695,66.7217,18654.0
2024-03-07 13:30:00,68.78,68.84,68.47,68.54,44721.0,66.7217,66.7799,66.421,66.4889,44721.0
2024-03-07 14:00:00,68.54,68.54,68.36,68.36,11963.0,66.4889,66.4889,66.3143,66.3143,11963.0
2024-03-07 14:30:00,68.37,68.47,68.34,68.4,19121.0,66.324,66.421,66.2949,66.3531,19121.0
2024-03-07 15:00:00,68.4,68.45,68.2,68.21,45944.0,66.3531,66.4016,66.1591,66.1688,45944.0
2024-03-07 15:30:00,68.21,68.22,67.96,68.02,125298.0,66.1688,66.1785,65.9262,65.9844,125298.0
2024-03-08 09:30:00,67.97,68.63,67.97,68.36,67625.0,65.9359,66.5762,65.9359,66.3143,67625.0
2024-03-08 10:00:00,68.4,68.42,68.06,68.11,16135.0,66.3531,66.3725,66.0232,66.0718,16135.0
2024-03-08 10:30:00,68.08,68.23,67.94,68.17,7175.0,66.0426,66.1882,65.9068,66.13,7175.0
2024-03-08 11:00:00,68.16,68.31,68.15,68.15,14052.0,66.1203,66.2658,66.1106,66.1106,14052.0
2024-03-08 11:30:00,68.14,68.23,68.04,68.09,17051.0,66.1009,66.1882,66.0038,66.0523,17051.0
2024-03-08 12:00:00,68.04,68.25,68.04,68.15,33495.0,66.0038,66.2076,66.0038,66.1106,33495.0
2024-03-08 12:30:00,68.14,68.18,67.93,67.99,8643.0,66.1009,66.1397,65.8971,65.9553,8643.0
2024-03-08 13:00:00,67.99,68.02,67.81,67.86,12105.0,65.9553,65.9844,65.7807,65.8292,12105.0
2024-03-08 13:30:00,67.82,68.2,67.79,68.17,49545.0,65.7904,66.1591,65.7613,66.13,49545.0
2024-03-08 14:00:00,68.16,68.4,68.13,68.32,50445.0,66.1203,66.3531,66.0912,66.2755,50445.0
2024-03-08 14:30:00,68.33,68.49,68.33,68.42,41972.0,66.2852,66.4404,66.2852,66.3725,41972.0
2024-03-08 15:00:00,68.41,68.43,68.26,68.4,83217.0,66.3628,66.3822,66.2173,66.3531,83217.0
2024-03-08 15:30:00,68.4,68.7,68.36,68.59,141339.0,66.3531,66.6441,66.3143,66.5374,141339.0
2024-03-11 09:30:00,68.59,69.0,68.56,68.77,35616.0,66.5374,66.9351,66.5083,66.712,35616.0
2024-03-11 10:00:00,68.75,68.88,68.63,68.74,39623.0,66.6926,66.8187,66.5762,66.6829,39623.0
2024-03-11 10:30:00,68.76,68.78,68.59,68.71,71823.0,66.7023,66.7217,66.5374,66.6538,71823.0
2024-03-11 11:00:00,68.71,68.94,68.67,68.78,125307.0,66.6538,66.8769,66.615,66.7217,125307.0
2024-03-11 11:30:00,68.77,69.02,68.77,68.95,68992.0,66.712,66.9545,66.712,66.8866,68992.0
2024-03-11 12:00:00,68.93,69.25,68.93,69.09,56580.0,66.8672,67.1776,66.8672,67.0224,56580.0
2024-03-11 12:30:00,69.11,69.16,69.0,69.1,16644.0,67.0418,67.0903,66.9351,67.0321,16644.0
2024-03-11 13:00:00,69.11,69.21,68.85,69.21,30720.0,67.0418,67.1388,66.7896,67.1388,30720.0
2024-03-11 13:30:00,69.19,69.21,68.95,69.02,16518.0,67.1194,67.1388,66.8866,66.9545,16518.0
2024-03-11 14:00:00,69.03,69.17,68.91,69.16,36067.0,66.9642,67.1,66.8478,67.0903,36067.0
2024-03-11 14:30:00,69.15,69.17,69.0,69.06,29242.0,67.0806,67.1,66.9351,66.9933,29242.0
2024-03-11 15:00:00,69.07,69.19,69.0,69.0,24699.0,67.003,67.1194,66.9351,66.9351,24699.0
2024-03-11 15:30:00,68.98,69.04,68.68,68.84,106704.0,66.9157,66.9739,66.6247,66.7799,106704.0
2024-03-12 09:30:00,69.03,69.06,68.39,68.78,20332.0,66.9642,66.9933,66.3434,66.7217,20332.0
2024-03-12 10:00:00,68.78,68.93,68.54,68.83,27799.0,66.7217,66.8672,66.4889,66.7702,27799.0
2024-03-12 10:30:00,68.84,68.86,68.7,68.79,30851.0,66.7799,66.7993,66.6441,66.7314,30851.0
2024-03-12 11:00:00,68.8,68.94,68.72,68.9,28643.0,66.7411,66.8769,66.6635,66.8381,28643.0
2024-03-12 11:30:00,68.88,69.21,68.87,69.2,68981.0,66.8187,67.1388,66.809,67.1291,68981.0
2024-03-12 12:00:00,69.18,69.23,68.97,69.03,58213.0,67.1097,67.1582,66.906,66.9642,58213.0
2024-03-12 12:30:00,69.07,69.27,69.07,69.23,62132.0,67.003,67.197,67.003,67.1582,62132.0
2024-03-12 13:00:00,69.23,69.27,69.05,69.11,40280.0,67.1582,67.197,66.9836,67.0418,40280.0
2024-03-12 13:30:00,69.11,69.42,69.09,69.38,34035.0,67.0418,67.3425,67.0224,67.3037,34035.0
2024-03-12 14:00:00,69.38,69.39,69.28,69.37,40238.0,67.3037,67.3134,67.2067,67.294,40238.0
2024-03-12 14:30:00,69.37,69.64,69.36,69.64,51222.0,67.294,67.556,67.2843,67.556,51222.0
2024-03-12 15:00:00,69.63,69.87,69.59,69.87,86406.0,67.5463,67.7791,67.5075,67.7791,86406.0
2024-03-12 15:30:00,69.87,69.88,69.58,69.62,182235.0,67.7791,67.7888,67.4978,67.5366,182235.0
2024-03-13 09:30:00,69.73,70.47,69.45,70.44,48831.0,67.6433,68.3611,67.3716,68.332,48831.0
2024-03-13 10:00:00,70.45,70.54,70.09,70.19,56052.0,68.3417,68.429,67.9925,68.0895,56052.0
2024-03-13 10:30:00,70.16,70.53,70.0,70.52,37594.0,68.0604,68.4193,67.9052,68.4096,37594.0
2024-03-13 11:00:00,70.51,70.78,70.42,70.72,58573.0,68.3999,68.6618,68.3126,68.6036,58573.0
2024-03-13 11:30:00,70.7,70.87,70.56,70.65,30546.0,68.5842,68.7492,68.4484,68.5357,30546.0
2024-03-13 12:00:00,70.65,70.87,70.63,70.72,66430.0,68.5357,68.7492,68.5163,68.6036,66430.0
2024-03-13 12:30:00,70.73,70.74,70.36,70.4,80686.0,68.6133,68.623,68.2544,68.2932,80686.0
2024-03-13 13:00:00,70.42,71.03,70.39,70.92,40079.0,68.3126,68.9044,68.2835,68.7977,40079.0
2024-03-13 13:30:00,70.89,70.92,70.62,70.86,183458.0,68.7686,68.7977,68.5066,68.7395,183458.0
2024-03-13 14:00:00,70.85,70.94,70.64,70.66,49177.0,68.7298,68.8171,68.526,68.5454,49177.0
2024-03-13 14:30:00,70.67,70.7,70.24,70.42,87825.0,68.5551,68.5842,68.138,68.3126,87825.0
2024-03-13 15:00:00,70.43,70.74,70.43,70.58,85845.0,68.3223,68.623,68.3223,68.4678,85845.0
2024-03-13 15:30:00,70.59,70.82,70.59,70.75,225406.0,68.4775,68.7007,68.4775,68.6327,225406.0
2024-03-14 09:30:00,70.75,71.13,70.31,70.37,20361.0,68.6327,69.0014,68.2059,68.2641,20361.0
2024-03-14 10:00:00,70.38,70.55,70.33,70.52,21578.0,68.2738,68.4387,68.2253,68.4096,21578.0
2024-03-14 10:30:00,70.51,70.85,70.48,70.83,60108.0,68.3999,68.7298,68.3708,68.7104,60108.0
2024-03-14 11:00:00,70.84,70.9,70.0,70.1,101781.0,68.7201,68.7783,67.9052,68.0022,101781.0
2024-03-14 11:30:00,70.15,70.15,69.92,69.99,76479.0,68.0507,68.0507,67.8276,67.8955,76479.0
2024-03-14 12:00:00,70.0,70.0,69.73,69.95,76582.0,67.9052,67.9052,67.6433,67.8567,76582.0
2024-03-14 12:30:00,69.96,70.07,69.12,69.31,146570.0,67.8664,67.9731,67.0515,67.2358,146570.0
2024-03-14 13:00:00,69.36,69.4,69.03,69.03,34345.0,67.2843,67.3231,66.9642,66.9642,34345.0
2024-03-14 13:30:00,69.02,69.52,69.01,69.49,38806.0,66.9545,67.4396,66.9448,67.4105,38806.0
2024-03-14 14:00:00,69.51,69.57,69.33,69.56,46230.0,67.4299,67.4881,67.2552,67.4784,46230.0
2024-03-14 14:30:00,69.56,69.68,69.53,69.59,53153.0,67.4784,67.5948,67.4493,67.5075,53153.0
2024-03-14 15:00:00,69.59,69.61,69.24,69.61,77854.0,67.5075,67.5269,67.1679,67.5269,77854.0
2024-03-14 15:30:00,69.6,69.81,69.39,69.81,242285.0,67.5172,67.7209,67.3134,67.7209,242285.0
2024-03-15 09:30:00,69.2,70.48,69.2,70.01,60199.0,67.1291,68.3708,67.1291,67.9149,60199.0
2024-03-15 10:00:00,69.98,70.35,69.84,70.31,46171.0,67.8858,68.2447,67.75,68.2059,46171.0
2024-03-15 10:30:00,70.31,70.31,69.77,69.86,26269.0,68.2059,68.2059,67.6821,67.7694,26269.0
2024-03-15 11:00:00,69.86,70.21,69.77,70.15,41096.0,67.7694,68.1089,67.6821,68.0507,41096.0
2024-03-15 11:30:00,70.16,70.25,70.02,70.19,28439.0,68.0604,68.1477,67.9246,68.0895,28439.0
2024-03-15 12:00:00,70.19,70.35,70.17,70.2,30163.0,68.0895,68.2447,68.0701,68.0992,30163.0
2024-03-15 12:30:00,70.2,70.21,69.92,69.92,19484.0,68.0992,68.1089,67.8276,67.8276,19484.0
2024-03-15 13:00:00,69.9,70.01,69.88,69.96,43369.0,67.8082,67.9149,67.7888,67.8664,43369.0
2024-03-15 13:30:00,69.95,70.34,69.9,70.32,29661.0,67.8567,68.235,67.8082,68.2156,29661.0
2024-03-15 14:00:00,70.34,70.4,70.13,70.38,63112.0,68.235,68.2932,68.0313,68.2738,63112.0
2024-03-15 14:30:00,70.39,70.47,70.3,70.42,33279.0,68.2835,68.3611,68.1962,68.3126,33279.0
2024-03-15 15:00:00,70.42,70.42,70.22,70.36,32862.0,68.3126,68.3126,68.1186,68.2544,32862.0
2024-03-15 15:30:00,70.36,70.44,70.12,70.21,176507.0,68.2544,68.332,68.0216,68.1089,176507.0
2024-03-18 09:30:00,70.21,70.51,69.91,70.51,17583.0,68.1089,68.3999,67.8179,68.3999,17583.0
2024-03-18 10:00:00,70.53,70.8,70.25,70.75,26403.0,68.4193,68.6812,68.1477,68.6327,26403.0
2024-03-18 10:30:00,70.75,70.82,70.38,70.78,79218.0,68.6327,68.7007,68.2738,68.6618,79218.0
2024-03-18 11:00:00,70.8,71.05,70.74,70.94,64256.0,68.6812,68.9238,68.623,68.8171,64256.0
2024-03-18 11:30:00,70.94,71.19,70.84,71.1,26109.0,68.8171,69.0596,68.7201,68.9723,26109.0
2024-03-18 12:00:00,71.09,71.29,70.96,71.27,25375.0,68.9626,69.1566,68.8365,69.1372,25375.0
2024-03-18 12:30:00,71.29,71.44,71.24,71.44,26293.0,69.1566,69.3021,69.1081,69.3021,26293.0
2024-03-18 13:00:00,71.44,71.55,71.37,71.5,32000.0,69.3021,69.4088,69.2342,69.3603,32000.0
2024-03-18 13:30:00,71.5,71.5,71.12,71.18,20564.0,69.3603,69.3603,68.9917,69.0499,20564.0
2024-03-18 14:00:00,71.17,71.18,70.9,71.05,136082.0,69.0402,69.0499,68.7783,68.9238,136082.0
2024-03-18 14:30:00,71.06,71.2,71.0,71.02,42844.0,68.9335,69.0693,68.8753,68.8947,42844.0
2024-03-18 15:00:00,71.05,71.09,70.96,71.04,28775.0,68.9238,68.9626,68.8365,68.9141,28775.0
2024-03-18 15:30:00,71.02,71.19,70.98,71.08,151867.0,68.8947,69.0596,68.8559,68.9529,151867.0
2024-03-19 09:30:00,71.14,71.88,71.06,71.83,14172.0,69.0111,69.7289,68.9335,69.6804,14172.0
2024-03-19 10:00:00,71.8,71.94,71.77,71.83,25145.0,69.6513,69.7871,69.6222,69.6804,25145.0
2024-03-19 10:30:00,71.84,71.89,71.54,71.59,24965.0,69.6901,69.7386,69.3991,69.4476,24965.0
2024-03-19 11:00:00,71.56,71.86,71.55,71.81,17308.0,69.4185,69.7095,69.4088,69.661,17308.0
2024-03-19 11:30:00,71.83,71.91,71.61,71.67,27469.0,69.6804,69.758,69.467,69.5252,27469.0
2024-03-19 12:00:00,71.67,71.86,71.65,71.78,16637.0,69.5252,69.7095,69.5058,69.6319,16637.0
2024-03-19 12:30:00,71.77,71.93,71.75,71.89,18721.0,69.6222,69.7774,69.6028,69.7386,18721.0
2024-03-19 13:00:00,71.88,71.96,71.76,71.89,24046.0,69.7289,69.8065,69.6125,69.7386,24046.0
2024-03-19 13:30:00,71.89,71.95,71.81,71.87,25203.0,69.7386,69.7968,69.661,69.7192,25203.0
2024-03-19 14:00:00,71.87,71.87,71.66,71.81,21494.0,69.7192,69.7192,69.5155,69.661,21494.0
2024-03-19 14:30:00,71.79,71.9,71.76,71.78,25682.0,69.6416,69.7483,69.6125,69.6319,25682.0
2024-03-19 15:00:00,71.73,71.83,71.67,71.8,26803.0,69.5834,69.6804,69.5252,69.6513,26803.0
2024-03-19 15:30:00,71.79,72.11,71.78,72.1,260945.0,69.6416,69.952,69.6319,69.9423,260945.0
2024-03-20 09:30:00,71.88,72.43,71.82,71.91,47785.0,69.7289,70.2625,69.6707,69.758,47785.0
2024-03-20 10:00:00,71.91,72.02,71.69,71.9,46007.0,69.758,69.8647,69.5446,69.7483,46007.0
2024-03-20 10:30:00,71.92,71.94,71.78,71.89,17978.0,69.7677,69.7871,69.6319,69.7386,17978.0
2024-03-20 11:00:00,71.86,71.86,71.7,71.81,14855.0,69.7095,69.7095,69.5543,69.661,14855.0
2024-03-20 11:30:00,71.73,71.75,71.38,71.4,24142.0,69.5834,69.6028,69.2439,69.2633,24142.0
2024-03-20 12:00:00,71.4,71.48,71.25,71.33,28876.0,69.2633,69.3409,69.1178,69.1954,28876.0
2024-03-20 12:30:00,71.34,71.34,70.98,71.0,37962.0,69.2051,69.2051,68.8559,68.8753,37962.0
2024-03-20 13:00:00,70.98,71.29,70.92,71.16,31991.0,68.8559,69.1566,68.7977,69.0305,31991.0
2024-03-20 13:30:00,71.15,71.32,71.08,71.25,25980.0,69.0208,69.1857,68.9529,69.1178,25980.0
2024-03-20 14:00:00,71.21,71.72,71.21,71.55,28058.0,69.079,69.5737,69.079,69.4088,28058.0
2024-03-20 14:30:00,71.56,71.79,71.22,71.62,49482.0,69.4185,69.6416,69.0887,69.4767,49482.0
2024-03-20 15:00:00,71.62,71.69,71.48,71.59,71566.0,69.4767,69.5446,69.3409,69.4476,71566.0
2024-03-20 15:30:00,71.58,71.63,71.34,71.4,228920.0,69.4379,69.4864,69.2051,69.2633,228920.0
2024-03-21 09:30:00,71.54,72.89,71.45,72.89,44094.0,69.3991,70.7087,69.3118,70.7087,44094.0
2024-03-21 10:00:00,72.97,72.97,72.36,72.71,28850.0,70.7863,70.7863,70.1946,70.5341,28850.0
2024-03-21 10:30:00,72.66,72.98,72.62,72.92,52483.0,70.4856,70.796,70.4468,70.7378,52483.0
2024-03-21 11:00:00,72.88,72.92,72.46,72.56,24023.0,70.699,70.7378,70.2916,70.3886,24023.0
2024-03-21 11:30:00,72.56,72.62,72.27,72.35,52497.0,70.3886,70.4468,70.1073,70.1849,52497.0
2024-03-21 12:00:00,72.37,72.41,72.23,72.26,17382.0,70.2043,70.2431,70.0685,70.0976,17382.0
2024-03-21 12:30:00,72.26,72.26,72.07,72.19,25331.0,70.0976,70.0976,69.9132,70.0297,25331.0
2024-03-21 13:00:00,72.19,72.2,71.99,72.0,50439.0,70.0297,70.0394,69.8356,69.8453,50439.0
2024-03-21 13:30:00,72.0,72.04,71.93,71.95,16999.0,69.8453,69.8841,69.7774,69.7968,16999.0
2024-03-21 14:00:00,71.95,72.24,71.94,72.15,20618.0,69.7968,70.0782,69.7871,69.9908,20618.0
2024-03-21 14:30:00,72.16,72.42,72.14,72.42,86572.0,70.0006,70.2528,69.9811,70.2528,86572.0
2024-03-21 15:00:00,72.41,72.68,72.31,72.67,19318.0,70.2431,70.505,70.1461,70.4953,19318.0
2024-03-21 15:30:00,72.67,72.74,72.44,72.44,143268.0,70.4953,70.5632,70.2722,70.2722,143268.0
2024-03-22 09:30:00,72.51,72.81,71.73,71.76,27189.0,70.3401,70.6311,69.5834,69.6125,27189.0
2024-03-22 10:00:00,71.74,71.88,71.51,71.53,28791.0,69.5931,69.7289,69.37,69.3894,28791.0
2024-03-22 10:30:00,71.58,71.64,71.41,71.64,16028.0,69.4379,69.4961,69.273,69.4961,16028.0
2024-03-22 11:00:00,71.65,71.97,71.64,71.92,17660.0,69.5058,69.8162,69.4961,69.7677,17660.0
2024-03-22 11:30:00,71.92,71.93,71.62,71.67,15353.0,69.7677,69.7774,69.4767,69.5252,15353.0
2024-03-22 12:00:00,71.66,71.7,71.43,71.48,20422.0,69.5155,69.5543,69.2924,69.3409,20422.0
2024-03-22 12:30:00,71.49,71.66,71.36,71.65,16180.0,69.3506,69.5155,69.2245,69.5058,16180.0
2024-03-22 13:00:00,71.64,71.76,71.54,71.54,12986.0,69.4961,69.6125,69.3991,69.3991,12986.0
2024-03-22 13:30:00,71.54,71.83,71.54,71.81,12808.0,69.3991,69.6804,69.3991,69.661,12808.0
2024-03-22 14:00:00,71.81,71.83,71.71,71.78,10888.0,69.661,69.6804,69.564,69.6319,10888.0
2024-03-22 14:30:00,71.78,71.78,71.59,71.62,13720.0,69.6319,69.6319,69.4476,69.4767,13720.0
2024-03-22 15:00:00,71.62,71.72,71.44,71.71,35738.0,69.4767,69.5737,69.3021,69.564,35738.0
2024-03-22 15:30:00,71.72,71.73,71.09,71.12,164202.0,69.5737,69.5834,68.9626,68.9917,164202.0
2024-03-25 09:30:00,71.12,71.53,71.12,71.36,15147.0,68.9917,69.3894,68.9917,69.2245,15147.0
2024-03-25 10:00:00,71.44,71.51,71.28,71.4,21856.0,69.3021,69.37,69.1469,69.2633,21856.0
2024-03-25 10:30:00,71.43,71.8,71.34,71.78,27565.0,69.2924,69.6513,69.2051,69.6319,27565.0
2024-03-25 11:00:00,71.8,72.09,71.73,72.07,19460.0,69.6513,69.9326,69.5834,69.9132,19460.0
2024-03-25 11:30:00,72.04,72.17,72.02,72.14,17217.0,69.8841,70.0103,69.8647,69.9811,17217.0
2024-03-25 12:00:00,72.1,72.21,71.97,72.17,27316.0,69.9423,70.0491,69.8162,70.0103,27316.0
2024-03-25 12:30:00,72.19,72.2,71.93,71.97,34723.0,70.0297,70.0394,69.7774,69.8162,34723.0
2024-03-25 13:00:00,71.97,72.05,71.91,72.01,15287.0,69.8162,69.8938,69.758,69.855,15287.0
2024-03-25 13:30:00,72.05,72.07,71.92,71.99,16260.0,69.8938,69.9132,69.7677,69.8356,16260.0
2024-03-25 14:00:00,72.01,72.02,71.83,71.93,16325.0,69.855,69.8647,69.6804,69.7774,16325.0
2024-03-25 14:30:00,71.92,71.92,71.66,71.71,19067.0,69.7677,69.7677,69.5155,69.564,19067.0
2024-03-25 15:00:00,71.71,71.76,71.61,71.7,22968.0,69.564,69.6125,69.467,69.5543,22968.0
2024-03-25 15:30:00,71.71,71.84,71.54,71.56,120580.0,69.564,69.6901,69.3991,69.4185,120580.0
2024-03-26 09:30:00,71.7,71.87,71.28,71.41,14917.0,69.5543,69.7192,69.1469,69.273,14917.0
2024-03-26 10:00:00,71.45,71.63,71.3,71.59,51949.0,69.3118,69.4864,69.1663,69.4476,51949.0
2024-03-26 10:30:00,71.63,71.85,71.6,71.8,15520.0,69.4864,69.6998,69.4573,69.6513,15520.0
2024-03-26 11:00:00,71.8,71.82,71.6,71.7,12830.0,69.6513,69.6707,69.4573,69.5543,12830.0
2024-03-26 11:30:00,71.7,71.76,71.63,71.69,9939.0,69.5543,69.6125,69.4864,69.5446,9939.0
2024-03-26 12:00:00,71.68,71.76,71.6,71.73,11393.0,69.5349,69.6125,69.4573,69.5834,11393.0
2024-03-26 12:30:00,71.7,71.94,71.7,71.89,9025.0,69.5543,69.7871,69.5543,69.7386,9025.0
2024-03-26 13:00:00,71.9,71.93,71.78,71.87,20811.0,69.7483,69.7774,69.6319,69.7192,20811.0
2024-03-26 13:30:00,71.86,71.93,71.82,71.91,8739.0,69.7095,69.7774,69.6707,69.758,8739.0
2024-03-26 14:00:00,71.9,71.91,71.81,71.82,9775.0,69.7483,69.758,69.661,69.6707,9775.0
2024-03-26 14:30:00,71.82,71.84,71.74,71.83,8519.0,69.6707,69.6901,69.5931,69.6804,8519.0
2024-03-26 15:00:00,71.82,71.82,71.73,71.78,20658.0,69.6707,69.6707,69.5834,69.6319,20658.0
2024-03-26 15:30:00,71.79,72.0,71.65,71.73,126937.0,69.6416,69.8453,69.5058,69.5834,126937.0
2024-03-27 09:30:00,72.15,72.93,72.13,72.48,70330.0,69.9908,70.7475,69.9714,70.311,70330.0
2024-03-27 10:00:00,72.5,72.5,72.18,72.33,66987.0,70.3304,70.3304,70.02,70.1655,66987.0
2024-03-27 10:30:00,72.34,72.43,72.17,72.23,64916.0,70.1752,70.2625,70.0103,70.0685,64916.0
2024-03-27 11:00:00,72.22,72.72,72.19,72.58,80472.0,70.0588,70.5438,70.0297,70.408,80472.0
2024-03-27 11:30:00,72.58,72.67,72.38,72.38,36017.0,70.408,70.4953,70.214,70.214,36017.0
2024-03-27 12:00:00,72.4,72.4,72.23,72.31,10560.0,70.2334,70.2334,70.0685,70.1461,10560.0
2024-03-27 12:30:00,72.33,72.38,72.15,72.31,102996.0,70.1655,70.214,69.9908,70.1461,102996.0
2024-03-27 13:00:00,72.3,72.32,72.07,72.13,24477.0,70.1364,70.1558,69.9132,69.9714,24477.0
2024-03-27 13:30:00,72.12,72.12,71.9,72.06,142603.0,69.9617,69.9617,69.7483,69.9035,142603.0
2024-03-27 14:00:00,72.07,72.55,72.06,72.54,23997.0,69.9132,70.3789,69.9035,70.3692,23997.0
2024-03-27 14:30:00,72.57,72.63,72.42,72.52,27090.0,70.3983,70.4565,70.2528,70.3498,27090.0
2024-03-27 15:00:00,72.51,72.94,72.51,72.94,72938.0,70.3401,70.7572,70.3401,70.7572,72938.0
2024-03-27 15:30:00,72.94,73.53,72.75,73.4,242145.0,70.7572,71.3296,70.5729,71.2034,242145.0
2024-03-28 09:30:00,73.64,73.94,73.59,73.74,18481.0,71.4363,71.7273,71.3878,71.5333,18481.0
2024-03-28 10:00:00,73.75,74.43,73.75,74.22,25949.0,71.543,72.2026,71.543,71.9989,25949.0
2024-03-28 10:30:00,74.28,74.3,73.96,73.97,37288.0,72.0571,72.0765,71.7467,71.7564,37288.0
2024-03-28 11:00:00,74.0,74.33,74.0,74.12,20135.0,71.7855,72.1056,71.7855,71.9019,20135.0
2024-03-28 11:30:00,74.14,74.32,74.11,74.17,25009.0,71.9213,72.0959,71.8922,71.9504,25009.0
2024-03-28 12:00:00,74.13,74.22,74.0,74.0,23646.0,71.9116,71.9989,71.7855,71.7855,23646.0
2024-03-28 12:30:00,74.0,74.01,73.86,73.93,11229.0,71.7855,71.7952,71.6497,71.7176,11229.0
2024-03-28 13:00:00,73.93,74.01,73.89,73.95,24402.0,71.7176,71.7952,71.6788,71.737,24402.0
2024-03-28 13:30:00,73.95,74.03,73.89,73.96,17908.0,71.737,71.8146,71.6788,71.7467,17908.0
2024-03-28 14:00:00,73.95,74.04,73.92,74.02,22955.0,71.737,71.8243,71.7079,71.8049,22955.0
2024-03-28 14:30:00,74.0,74.05,73.94,74.0,21372.0,71.7855,71.834,71.7273,71.7855,21372.0
2024-03-28 15:00:00,73.98,74.18,73.9,74.18,22301.0,71.7661,71.9601,71.6885,71.9601,22301.0
2024-03-28 15:30:00,74.19,74.2,73.86,73.92,124655.0,71.9698,71.9795,71.6497,71.7079,124655.0
2024-04-01 09:30:00,73.84,73.84,73.01,73.53,11531.0,71.6303,71.6303,70.8251,71.3296,11531.0
2024-04-01 10:00:00,73.45,73.5,73.19,73.2,5733.0,71.2519,71.3005,70.9997,71.0094,5733.0
2024-04-01 10:30:00,73.27,73.51,73.22,73.47,8159.0,71.0773,71.3102,71.0288,71.2713,8159.0
2024-04-01 11:00:00,73.47,73.47,73.18,73.25,8137.0,71.2713,71.2713,70.99,71.0579,8137.0
2024-04-01 11:30:00,73.26,73.33,73.13,73.13,7177.0,71.0676,71.1355,70.9415,70.9415,7177.0
2024-04-01 12:00:00,73.12,73.28,73.03,73.21,31348.0,70.9318,71.087,70.8445,71.0191,31348.0
2024-04-01 12:30:00,73.23,73.33,73.23,73.3,7744.0,71.0385,71.1355,71.0385,71.1064,7744.0
2024-04-01 13:00:00,73.31,73.31,73.13,73.24,9062.0,71.1161,71.1161,70.9415,71.0482,9062.0
2024-04-01 13:30:00,73.23,73.26,73.18,73.23,5806.0,71.0385,71.0676,70.99,71.0385,5806.0
2024-04-01 14:00:00,73.23,73.24,73.15,73.18,7450.0,71.0385,71.0482,70.9609,70.99,7450.0
2024-04-01 14:30:00,73.19,73.25,73.16,73.22,10791.0,70.9997,71.0579,70.9706,71.0288,10791.0
2024-04-01 15:00:00,73.22,73.22,73.12,73.15,13975.0,71.0288,71.0288,70.9318,70.9609,13975.0
2024-04-01 15:30:00,73.15,73.35,73.1,73.2,69206.0,70.9609,71.1549,70.9124,71.0094,69206.0
2024-04-02 09:30:00,74.0,74.0,72.96,73.28,32960.0,71.7855,71.7855,70.7766,71.087,32960.0
2024-04-02 10:00:00,73.25,73.37,72.78,72.86,19311.0,71.0579,71.1743,70.602,70.6796,19311.0
2024-04-02 10:30:00,72.86,73.03,72.78,72.97,16275.0,70.6796,70.8445,70.602,70.7863,16275.0
2024-04-02 11:00:00,72.94,72.94,72.77,72.81,18509.0,70.7572,70.7572,70.5923,70.6311,18509.0
2024-04-02 11:30:00,72.78,72.79,72.6,72.71,26019.0,70.602,70.6117,70.4274,70.5341,26019.0
2024-04-02 12:00:00,72.72,72.94,72.64,72.93,15733.0,70.5438,70.7572,70.4662,70.7475,15733.0
2024-04-02 12:30:00,72.91,72.94,72.72,72.8,38714.0,70.7281,70.7572,70.5438,70.6214,38714.0
2024-04-02 13:00:00,72.86,72.87,72.43,72.48,19838.0,70.6796,70.6893,70.2625,70.311,19838.0
2024-04-02 13:30:00,72.48,72.49,72.35,72.46,14305.0,70.311,70.3207,70.1849,70.2916,14305.0
2024-04-02 14:00:00,72.45,72.49,72.38,72.41,17444.0,70.2819,70.3207,70.214,70.2431,17444.0
2024-04-02 14:30:00,72.41,72.49,72.31,72.34,33834.0,70.2431,70.3207,70.1461,70.1752,33834.0
2024-04-02 15:00:00,72.37,72.42,72.32,72.38,35763.0,70.2043,70.2528,70.1558,70.214,35763.0
2024-04-02 15:30:00,72.35,72.38,72.16,72.2,146334.0,70.1849,70.214,70.0006,70.0394,146334.0
2024-04-03 09:30:00,72.2,72.56,72.04,72.5,36115.0,70.0394,70.3886,69.8841,70.3304,36115.0
2024-04-03 10:00:00,72.55,72.63,72.07,72.07,24375.0,70.3789,70.4565,69.9132,69.9132,24375.0
2024-04-03 10:30:00,72.12,72.17,71.79,71.8,49180.0,69.9617,70.0103,69.6416,69.6513,49180.0
2024-04-03 11:00:00,71.82,72.02,71.82,71.84,37831.0,69.6707,69.8647,69.6707,69.6901,37831.0
2024-04-03 11:30:00,71.84,71.94,71.66,71.67,21988.0,69.6901,69.7871,69.5155,69.5252,21988.0
2024-04-03 12:00:00,71.69,71.86,71.6,71.82,24430.0,69.5446,69.7095,69.4573,69.6707,24430.0
2024-04-03 12:30:00,71.84,71.99,71.73,71.98,16381.0,69.6901,69.8356,69.5834,69.8259,16381.0
2024-04-03 13:00:00,71.99,72.09,71.98,72.08,17630.0,69.8356,69.9326,69.8259,69.9229,17630.0
2024-04-03 13:30:00,72.07,72.19,72.04,72.09,17684.0,69.9132,70.0297,69.8841,69.9326,17684.0
2024-04-03 14:00:00,72.08,72.29,72.07,72.28,14682.0,69.9229,70.1267,69.9132,70.117,14682.0
2024-04-03 14:30:00,72.28,72.3,72.04,72.17,33911.0,70.117,70.1364,69.8841,70.0103,33911.0
2024-04-03 15:00:00,72.17,72.21,71.95,72.07,18137.0,70.0103,70.0491,69.7968,69.9132,18137.0
2024-04-03 15:30:00,72.08,72.28,72.07,72.12,133063.0,69.9229,70.117,69.9132,69.9617,133063.0
2024-04-04 09:30:00,72.88,72.88,72.1,72.24,63468.0,70.699,70.699,69.9423,70.0782,63468.0
2024-04-04 10:00:00,72.27,72.51,72.24,72.46,65253.0,70.1073,70.3401,70.0782,70.2916,65253.0
2024-04-04 10:30:00,72.45,72.57,72.31,72.33,24488.0,70.2819,70.3983,70.1461,70.1655,24488.0
2024-04-04 11:00:00,72.28,72.35,72.17,72.21,13978.0,70.117,70.1849,70.0103,70.0491,13978.0
2024-04-04 11:30:00,72.23,72.26,72.0,72.06,40176.0,70.0685,70.0976,69.8453,69.9035,40176.0
2024-04-04 12:00:00,72.08,72.35,72.05,72.32,51146.0,69.9229,70.1849,69.8938,70.1558,51146.0
2024-04-04 12:30:00,72.33,72.39,72.26,72.37,59141.0,70.1655,70.2237,70.0976,70.2043,59141.0
2024-04-04 13:00:00,72.39,72.51,72.34,72.49,38874.0,70.2237,70.3401,70.1752,70.3207,38874.0
2024-04-04 13:30:00,72.49,72.51,72.28,72.28,29578.0,70.3207,70.3401,70.117,70.117,29578.0
2024-04-04 14:00:00,72.28,72.3,71.74,71.74,25081.0,70.117,70.1364,69.5931,69.5931,25081.0
2024-04-04 14:30:00,71.74,71.74,71.19,71.23,31656.0,69.5931,69.5931,69.0596,69.0984,31656.0
2024-04-04 15:00:00,71.23,71.35,70.66,70.85,68599.0,69.0984,69.2148,68.5454,68.7298,68599.0
2024-04-04 15:30:00,70.97,70.97,70.69,70.74,127926.0,68.8462,68.8462,68.5745,68.623,127926.0
2024-04-05 09:30:00,71.6,71.87,71.4,71.53,27028.0,69.4573,69.7192,69.2633,69.3894,27028.0
2024-04-05 10:00:00,71.45,71.52,71.2,71.28,22309.0,69.3118,69.3797,69.0693,69.1469,22309.0
2024-04-05 10:30:00,71.28,71.54,71.21,71.46,21304.0,69.1469,69.3991,69.079,69.3215,21304.0
2024-04-05 11:00:00,71.42,71.64,71.35,71.64,19190.0,69.2827,69.4961,69.2148,69.4961,19190.0
2024-04-05 11:30:00,71.65,71.68,71.55,71.56,15731.0,69.5058,69.5349,69.4088,69.4185,15731.0
2024-04-05 12:00:00,71.57,71.85,71.57,71.85,29529.0,69.4282,69.6998,69.4282,69.6998,29529.0
2024-04-05 12:30:00,71.85,71.86,71.52,71.6,26736.0,69.6998,69.7095,69.3797,69.4573,26736.0
2024-04-05 13:00:00,71.59,71.6,71.27,71.28,19809.0,69.4476,69.4573,69.1372,69.1469,19809.0
2024-04-05 13:30:00,71.27,71.32,71.14,71.21,26432.0,69.1372,69.1857,69.0111,69.079,26432.0
2024-04-05 14:00:00,71.22,71.46,71.18,71.31,17556.0,69.0887,69.3215,69.0499,69.176,17556.0
2024-04-05 14:30:00,71.33,71.41,71.1,71.23,51209.0,69.1954,69.273,68.9723,69.0984,51209.0
2024-04-05 15:00:00,71.23,71.28,71.11,71.22,111472.0,69.0984,69.1469,68.982,69.0887,111472.0
2024-04-05 15:30:00,71.22,71.25,71.05,71.11,202405.0,69.0887,69.1178,68.9238,68.982,202405.0
2024-04-08 09:30:00,71.01,71.17,70.58,70.66,36113.0,68.885,69.0402,68.4678,68.5454,36113.0
2024-04-08 10:00:00,70.62,71.03,70.5,71.03,53478.0,68.5066,68.9044,68.3902,68.9044,53478.0
2024-04-08 10:30:00,70.99,71.37,70.98,71.36,88413.0,68.8656,69.2342,68.8559,69.2245,88413.0
2024-04-08 11:00:00,71.42,71.52,71.32,71.38,18420.0,69.2827,69.3797,69.1857,69.2439,18420.0
2024-04-08 11:30:00,71.38,71.4,71.21,71.37,12475.0,69.2439,69.2633,69.079,69.2342,12475.0
2024-04-08 12:00:00,71.39,71.47,71.29,71.42,27556.0,69.2536,69.3312,69.1566,69.2827,27556.0
2024-04-08 12:30:00,71.44,71.53,71.33,71.53,56789.0,69.3021,69.3894,69.1954,69.3894,56789.0
2024-04-08 13:00:00,71.53,71.56,71.41,71.45,20701.0,69.3894,69.4185,69.273,69.3118,20701.0
2024-04-08 13:30:00,71.45,71.51,71.42,71.47,27307.0,69.3118,69.37,69.2827,69.3312,27307.0
2024-04-08 14:00:00,71.47,71.47,71.28,71.32,55309.0,69.3312,69.3312,69.1469,69.1857,55309.0
2024-04-08 14:30:00,71.33,71.36,71.21,71.23,44496.0,69.1954,69.2245,69.079,69.0984,44496.0
2024-04-08 15:00:00,71.24,71.35,71.21,71.32,55471.0,69.1081,69.2148,69.079,69.1857,55471.0
2024-04-08 15:30:00,71.33,71.39,70.99,71.05,220573.0,69.1954,69.2536,68.8656,68.9238,220573.0
2024-04-09 09:30:00,71.35,71.72,71.33,71.4,43406.0,69.2148,69.5737,69.1954,69.2633,43406.0
2024-04-09 10:00:00,71.38,71.63,71.31,71.32,29046.0,69.2439,69.4864,69.176,69.1857,29046.0
2024-04-09 10:30:00,71.32,71.36,70.9,70.9,31049.0,69.1857,69.2245,68.7783,68.7783,31049.0
2024-04-09 11:00:00,70.88,71.29,70.85,71.11,31971.0,68.7589,69.1566,68.7298,68.982,31971.0
2024-04-09 11:30:00,71.11,71.39,71.06,71.25,19146.0,68.982,69.2536,68.9335,69.1178,19146.0
2024-04-09 12:00:00,71.23,71.33,71.19,71.27,21973.0,69.0984,69.1954,69.0596,69.1372,21973.0
2024-04-09 12:30:00,71.25,71.29,71.15,71.17,16155.0,69.1178,69.1566,69.0208,69.0402,16155.0
2024-04-09 13:00:00,71.2,71.48,71.13,71.41,33373.0,69.0693,69.3409,69.0014,69.273,33373.0
2024-04-09 13:30:00,71.4,71.4,71.27,71.3,36226.0,69.2633,69.2633,69.1372,69.1663,36226.0
2024-04-09 14:00:00,71.3,71.4,71.16,71.27,69397.0,69.1663,69.2633,69.0305,69.1372,69397.0
2024-04-09 14:30:00,71.27,71.35,71.14,71.14,111622.0,69.1372,69.2148,69.0111,69.0111,111622.0
2024-04-09 15:00:00,71.15,71.47,71.1,71.47,38668.0,69.0208,69.3312,68.9723,69.3312,38668.0
2024-04-09 15:30:00,71.47,71.49,71.21,71.24,165680.0,69.3312,69.3506,69.079,69.1081,165680.0
2024-04-10 09:30:00,70.44,70.78,69.95,70.55,28518.0,68.332,68.6618,67.8567,68.4387,28518.0
2024-04-10 10:00:00,70.49,71.08,70.47,70.91,20635.0,68.3805,68.9529,68.3611,68.788,20635.0
2024-04-10 10:30:00,70.94,71.05,70.77,70.87,19497.0,68.8171,68.9238,68.6521,68.7492,19497.0
2024-04-10 11:00:00,70.86,70.89,70.76,70.86,16871.0,68.7395,68.7686,68.6424,68.7395,16871.0
2024-04-10 11:30:00,70.87,70.88,70.6,70.61,19008.0,68.7492,68.7589,68.4872,68.4969,19008.0
2024-04-10 12:00:00,70.61,70.69,70.53,70.53,18272.0,68.4969,68.5745,68.4193,68.4193,18272.0
2024-04-10 12:30:00,70.53,70.54,70.34,70.42,15525.0,68.4193,68.429,68.235,68.3126,15525.0
2024-04-10 13:00:00,70.42,70.47,70.05,70.31,22602.0,68.3126,68.3611,67.9537,68.2059,22602.0
2024-04-10 13:30:00,70.31,70.33,69.99,70.12,18959.0,68.2059,68.2253,67.8955,68.0216,18959.0
2024-04-10 14:00:00,70.14,70.24,70.02,70.12,27465.0,68.041,68.138,67.9246,68.0216,27465.0
2024-04-10 14:30:00,70.1,70.2,69.92,69.92,13596.0,68.0022,68.0992,67.8276,67.8276,13596.0
2024-04-10 15:00:00,69.93,70.29,69.87,70.18,33403.0,67.8373,68.1865,67.7791,68.0798,33403.0
2024-04-10 15:30:00,70.17,70.21,69.96,70.0,131798.0,68.0701,68.1089,67.8664,67.9052,131798.0
2024-04-11 09:30:00,69.93,70.12,69.17,69.34,14576.0,67.8373,68.0216,67.1,67.2649,14576.0
2024-04-11 10:00:00,69.35,69.35,68.54,68.55,24033.0,67.2746,67.2746,66.4889,66.4986,24033.0
2024-04-11 10:30:00,68.56,69.03,68.56,68.96,13774.0,66.5083,66.9642,66.5083,66.8963,13774.0
2024-04-11 11:00:00,68.95,69.01,68.76,68.85,8277.0,66.8866,66.9448,66.7023,66.7896,8277.0
2024-04-11 11:30:00,68.84,69.2,68.75,69.16,16792.0,66.7799,67.1291,66.6926,67.0903,16792.0
2024-04-11 12:00:00,69.15,69.18,68.97,69.04,16718.0,67.0806,67.1097,66.906,66.9739,16718.0
2024-04-11 12:30:00,69.04,69.14,68.99,69.04,18133.0,66.9739,67.0709,66.9254,66.9739,18133.0
2024-04-11 13:00:00,69.06,69.27,69.0,69.12,19258.0,66.9933,67.197,66.9351,67.0515,19258.0
2024-04-11 13:30:00,69.1,69.13,68.74,68.9,39361.0,67.0321,67.0612,66.6829,66.8381,39361.0
2024-04-11 14:00:00,68.93,69.15,68.93,69.07,25695.0,66.8672,67.0806,66.8672,67.003,25695.0
2024-04-11 14:30:00,69.09,69.09,68.71,68.77,43658.0,67.0224,67.0224,66.6538,66.712,43658.0
2024-04-11 15:00:00,68.77,69.04,68.76,68.92,40131.0,66.712,66.9739,66.7023,66.8575,40131.0
2024-04-11 15:30:00,68.9,68.96,68.74,68.82,112231.0,66.8381,66.8963,66.6829,66.7605,112231.0
2024-04-12 09:30:00,68.34,69.11,68.27,68.61,19759.0,66.2949,67.0418,66.227,66.5568,19759.0
2024-04-12 10:00:00,68.52,68.71,68.24,68.24,22588.0,66.4695,66.6538,66.1979,66.1979,22588.0
2024-04-12 10:30:00,68.25,68.45,68.16,68.38,21973.0,66.2076,66.4016,66.1203,66.3337,21973.0
2024-04-12 11:00:00,68.38,68.52,68.17,68.22,17369.0,66.3337,66.4695,66.13,66.1785,17369.0
2024-04-12 11:30:00,68.23,68.59,68.23,68.45,36557.0,66.1882,66.5374,66.1882,66.4016,36557.0
2024-04-12 12:00:00,68.44,68.5,68.39,68.43,21898.0,66.3919,66.4501,66.3434,66.3822,21898.0
2024-04-12 12:30:00,68.43,68.46,68.11,68.19,25973.0,66.3822,66.4113,66.0718,66.1494,25973.0
2024-04-12 13:00:00,68.17,68.39,68.16,68.17,23819.0,66.13,66.3434,66.1203,66.13,23819.0
2024-04-12 13:30:00,68.17,68.37,68.03,68.31,21028.0,66.13,66.324,65.9941,66.2658,21028.0
2024-04-12 14:00:00,68.29,68.46,68.18,68.35,25851.0,66.2464,66.4113,66.1397,66.3046,25851.0
2024-04-12 14:30:00,68.36,68.36,68.06,68.13,31071.0,66.3143,66.3143,66.0232,66.0912,31071.0
2024-04-12 15:00:00,68.13,68.27,67.96,68.24,31100.0,66.0912,66.227,65.9262,66.1979,31100.0
2024-04-12 15:30:00,68.24,68.38,68.08,68.31,106819.0,66.1979,66.3337,66.0426,66.2658,106819.0
2024-04-15 09:30:00,69.12,69.53,68.95,68.96,14551.0,67.0515,67.4493,66.8866,66.8963,14551.0
2024-04-15 10:00:00,68.94,68.94,68.4,68.4,12728.0,66.8769,66.8769,66.3531,66.3531,12728.0
2024-04-15 10:30:00,68.4,68.51,68.3,68.39,14076.0,66.3531,66.4598,66.2561,66.3434,14076.0
2024-04-15 11:00:00,68.31,68.39,68.24,68.34,12417.0,66.2658,66.3434,66.1979,66.2949,12417.0
2024-04-15 11:30:00,68.36,68.39,68.27,68.36,12141.0,66.3143,66.3434,66.227,66.3143,12141.0
2024-04-15 12:00:00,68.34,68.38,68.14,68.16,15451.0,66.2949,66.3337,66.1009,66.1203,15451.0
2024-04-15 12:30:00,68.13,68.22,68.1,68.16,12709.0,66.0912,66.1785,66.062,66.1203,12709.0
2024-04-15 13:00:00,68.11,68.13,67.77,67.79,8622.0,66.0718,66.0912,65.7419,65.7613,8622.0
2024-04-15 13:30:00,67.77,67.83,67.62,67.79,17035.0,65.7419,65.8001,65.5964,65.7613,17035.0
2024-04-15 14:00:00,67.78,67.79,67.59,67.64,15573.0,65.7516,65.7613,65.5673,65.6158,15573.0
2024-04-15 14:30:00,67.61,67.67,67.37,67.5,22028.0,65.5867,65.6449,65.3539,65.48,22028.0
2024-04-15 15:00:00,67.48,67.6,67.33,67.57,22271.0,65.4606,65.577,65.3151,65.5479,22271.0
2024-04-15 15:30:00,67.58,67.67,67.37,67.52,103381.0,65.5576,65.6449,65.3539,65.4994,103381.0
2024-04-16 09:30:00,67.44,67.58,66.53,66.53,15902.0,65.4218,65.5576,64.539,64.539,15902.0
2024-04-16 10:00:00,66.46,66.81,66.32,66.55,18295.0,64.4711,64.8107,64.3353,64.5584,18295.0
2024-04-16 10:30:00,66.53,66.7,66.33,66.45,36162.0,64.539,64.7039,64.345,64.4614,36162.0
2024-04-16 11:00:00,66.46,66.7,66.41,66.64,19392.0,64.4711,64.7039,64.4226,64.6457,19392.0
2024-04-16 11:30:00,66.64,66.97,66.48,66.87,23839.0,64.6457,64.9659,64.4905,64.8689,23839.0
2024-04-16 12:00:00,66.84,67.07,66.73,67.02,20451.0,64.8398,65.0629,64.733,65.0144,20451.0
2024-04-16 12:30:00,67.01,67.22,66.98,67.1,27239.0,65.0047,65.2084,64.9756,65.092,27239.0
2024-04-16 13:00:00,67.08,67.17,66.96,67.07,24469.0,65.0726,65.1599,64.9562,65.0629,24469.0
2024-04-16 13:30:00,67.11,67.16,66.76,67.08,25912.0,65.1017,65.1502,64.7622,65.0726,25912.0
2024-04-16 14:00:00,67.07,67.34,66.84,66.89,25556.0,65.0629,65.3248,64.8398,64.8883,25556.0
2024-04-16 14:30:00,66.9,67.21,66.89,67.21,28934.0,64.898,65.1987,64.8883,65.1987,28934.0
2024-04-16 15:00:00,67.22,67.39,67.08,67.28,49059.0,65.2084,65.3733,65.0726,65.2666,49059.0
2024-04-16 15:30:00,67.27,67.29,67.02,67.13,140155.0,65.2569,65.2763,65.0144,65.1211,140155.0
2024-04-17 09:30:00,67.55,68.01,67.31,67.98,26455.0,65.5285,65.9747,65.2957,65.9456,26455.0
2024-04-17 10:00:00,67.98,68.16,67.8,67.98,32808.0,65.9456,66.1203,65.771,65.9456,32808.0
2024-04-17 10:30:00,68.02,68.04,67.7,67.73,17830.0,65.9844,66.0038,65.674,65.7031,17830.0
2024-04-17 11:00:00,67.74,67.8,67.42,67.53,30196.0,65.7128,65.771,65.4024,65.5091,30196.0
2024-04-17 11:30:00,67.48,67.6,67.31,67.6,23856.0,65.4606,65.577,65.2957,65.577,23856.0
2024-04-17 12:00:00,67.61,67.61,67.39,67.47,15747.0,65.5867,65.5867,65.3733,65.4509,15747.0
2024-04-17 12:30:00,67.46,67.54,67.38,67.48,15373.0,65.4412,65.5188,65.3636,65.4606,15373.0
2024-04-17 13:00:00,67.46,67.76,67.44,67.74,16008.0,65.4412,65.7322,65.4218,65.7128,16008.0
2024-04-17 13:30:00,67.74,67.88,67.66,67.88,13800.0,65.7128,65.8486,65.6352,65.8486,13800.0
2024-04-17 14:00:00,67.87,67.9,67.7,67.8,12300.0,65.8389,65.868,65.674,65.771,12300.0
2024-04-17 14:30:00,67.82,68.08,67.67,67.75,15484.0,65.7904,66.0426,65.6449,65.7225,15484.0
2024-04-17 15:00:00,67.72,67.76,67.62,67.69,20307.0,65.6934,65.7322,65.5964,65.6643,20307.0
2024-04-17 15:30:00,67.72,67.78,67.45,67.45,115299.0,65.6934,65.7516,65.4315,65.4315,115299.0
2024-04-18 09:30:00,67.92,68.34,67.72,68.34,13706.0,65.8874,66.2949,65.6934,66.2949,13706.0
2024-04-18 10:00:00,68.39,68.39,68.13,68.24,11870.0,66.3434,66.3434,66.0912,66.1979,11870.0
2024-04-18 10:30:00,68.27,68.31,68.14,68.15,18009.0,66.227,66.2658,66.1009,66.1106,18009.0
2024-04-18 11:00:00,68.17,68.52,68.16,68.28,14537.0,66.13,66.4695,66.1203,66.2367,14537.0
2024-04-18 11:30:00,68.22,68.26,68.11,68.17,13078.0,66.1785,66.2173,66.0718,66.13,13078.0
2024-04-18 12:00:00,68.2,68.23,68.1,68.17,14557.0,66.1591,66.1882,66.062,66.13,14557.0
2024-04-18 12:30:00,68.17,68.17,68.0,68.04,8683.0,66.13,66.13,65.965,66.0038,8683.0
2024-04-18 13:00:00,68.04,68.09,67.84,68.0,17858.0,66.0038,66.0523,65.8098,65.965,17858.0
2024-04-18 13:30:00,67.98,67.98,67.69,67.82,7483.0,65.9456,65.9456,65.6643,65.7904,7483.0
2024-04-18 14:00:00,67.81,67.95,67.68,67.82,8065.0,65.7807,65.9165,65.6546,65.7904,8065.0
2024-04-18 14:30:00,67.81,67.92,67.7,67.86,12055.0,65.7807,65.8874,65.674,65.8292,12055.0
2024-04-18 15:00:00,67.88,68.12,67.84,68.08,16885.0,65.8486,66.0815,65.8098,66.0426,16885.0
2024-04-18 15:30:00,68.09,68.17,68.02,68.11,68323.0,66.0523,66.13,65.9844,66.0718,68323.0
2024-04-19 09:30:00,68.19,68.87,68.19,68.82,16750.0,66.1494,66.809,66.1494,66.7605,16750.0
2024-04-19 10:00:00,68.89,68.94,68.71,68.91,14382.0,66.8284,66.8769,66.6538,66.8478,14382.0
2024-04-19 10:30:00,68.9,69.13,68.82,69.07,21304.0,66.8381,67.0612,66.7605,67.003,21304.0
2024-04-19 11:00:00,69.03,69.21,69.03,69.06,20898.0,66.9642,67.1388,66.9642,66.9933,20898.0
2024-04-19 11:30:00,69.05,69.1,69.0,69.04,19840.0,66.9836,67.0321,66.9351,66.9739,19840.0
2024-04-19 12:00:00,69.06,69.09,68.78,68.79,22592.0,66.9933,67.0224,66.7217,66.7314,22592.0
2024-04-19 12:30:00,68.75,68.98,68.69,68.94,8656.0,66.6926,66.9157,66.6344,66.8769,8656.0
2024-04-19 13:00:00,68.95,69.03,68.72,68.73,9907.0,66.8866,66.9642,66.6635,66.6732,9907.0
2024-04-19 13:30:00,68.74,68.92,68.71,68.78,36839.0,66.6829,66.8575,66.6538,66.7217,36839.0
2024-04-19 14:00:00,68.78,68.78,68.59,68.59,14352.0,66.7217,66.7217,66.5374,66.5374,14352.0
2024-04-19 14:30:00,68.59,68.7,68.54,68.69,17303.0,66.5374,66.6441,66.4889,66.6344,17303.0
2024-04-19 15:00:00,68.68,68.81,68.5,68.77,40061.0,66.6247,66.7508,66.4501,66.712,40061.0
2024-04-19 15:30:00,68.78,68.97,68.7,68.91,119427.0,66.7217,66.906,66.6441,66.8478,119427.0
2024-04-22 09:30:00,69.15,69.15,68.56,68.91,10048.0,67.0806,67.0806,66.5083,66.8478,10048.0
2024-04-22 10:00:00,68.88,69.14,68.85,69.04,14268.0,66.8187,67.0709,66.7896,66.9739,14268.0
2024-04-22 10:30:00,69.01,69.08,68.97,68.97,19140.0,66.9448,67.0127,66.906,66.906,19140.0
2024-04-22 11:00:00,68.94,69.18,68.94,69.07,40153.0,66.8769,67.1097,66.8769,67.003,40153.0
2024-04-22 11:30:00,69.1,69.12,69.01,69.05,11461.0,67.0321,67.0515,66.9448,66.9836,11461.0
2024-04-22 12:00:00,69.06,69.2,69.04,69.1,16069.0,66.9933,67.1291,66.9739,67.0321,16069.0
2024-04-22 12:30:00,69.11,69.37,69.1,69.3,10897.0,67.0418,67.294,67.0321,67.2261,10897.0
2024-04-22 13:00:00,69.3,69.33,69.17,69.28,15431.0,67.2261,67.2552,67.1,67.2067,15431.0
2024-04-22 13:30:00,69.3,69.43,69.18,69.36,19571.0,67.2261,67.3522,67.1097,67.2843,19571.0
2024-04-22 14:00:00,69.36,69.49,69.35,69.46,82805.0,67.2843,67.4105,67.2746,67.3814,82805.0
2024-04-22 14:30:00,69.47,69.51,69.27,69.34,23640.0,67.3911,67.4299,67.197,67.2649,23640.0
2024-04-22 15:00:00,69.33,69.34,69.16,69.19,27372.0,67.2552,67.2649,67.0903,67.1194,27372.0
2024-04-22 15:30:00,69.18,69.23,68.9,69.0,145250.0,67.1097,67.1582,66.8381,66.9351,145250.0
2024-04-23 09:30:00,69.1,69.25,68.76,69.18,14906.0,67.0321,67.1776,66.7023,67.1097,14906.0
2024-04-23 10:00:00,69.19,69.35,68.99,69.26,16004.0,67.1194,67.2746,66.9254,67.1873,16004.0
2024-04-23 10:30:00,69.26,69.28,69.06,69.25,10799.0,67.1873,67.2067,66.9933,67.1776,10799.0
2024-04-23 11:00:00,69.25,69.28,69.09,69.28,7298.0,67.1776,67.2067,67.0224,67.2067,7298.0
2024-04-23 11:30:00,69.26,69.32,69.15,69.27,6103.0,67.1873,67.2455,67.0806,67.197,6103.0
2024-04-23 12:00:00,69.24,69.3,69.16,69.19,15909.0,67.1679,67.2261,67.0903,67.1194,15909.0
2024-04-23 12:30:00,69.21,69.35,69.18,69.32,12073.0,67.1388,67.2746,67.1097,67.2455,12073.0
2024-04-23 13:00:00,69.33,69.44,69.25,69.32,22961.0,67.2552,67.3619,67.1776,67.2455,22961.0
2024-04-23 13:30:00,69.33,69.38,69.25,69.27,28560.0,67.2552,67.3037,67.1776,67.197,28560.0
2024-04-23 14:00:00,69.25,69.28,69.16,69.26,14180.0,67.1776,67.2067,67.0903,67.1873,14180.0
2024-04-23 14:30:00,69.23,69.27,69.16,69.19,14339.0,67.1582,67.197,67.0903,67.1194,14339.0
2024-04-23 15:00:00,69.19,69.21,69.12,69.13,20964.0,67.1194,67.1388,67.0515,67.0612,20964.0
2024-04-23 15:30:00,69.11,69.12,68.89,68.91,207090.0,67.0418,67.0515,66.8284,66.8478,207090.0
2024-04-24 09:30:00,68.6,68.93,68.28,68.9,43040.0,66.5471,66.8672,66.2367,66.8381,43040.0
2024-04-24 10:00:00,68.87,69.12,68.8,68.91,55680.0,66.809,67.0515,66.7411,66.8478,55680.0
2024-04-24 10:30:00,68.91,69.1,68.82,68.91,74717.0,66.8478,67.0321,66.7605,66.8478,74717.0
2024-04-24 11:00:00,68.92,68.96,68.81,68.87,116099.0,66.8575,66.8963,66.7508,66.809,116099.0
2024-04-24 11:30:00,68.87,69.01,68.79,69.01,29793.0,66.809,66.9448,66.7314,66.9448,29793.0
2024-04-24 12:00:00,68.98,69.17,68.98,69.13,17340.0,66.9157,67.1,66.9157,67.0612,17340.0
2024-04-24 12:30:00,69.11,69.11,68.95,69.05,19679.0,67.0418,67.0418,66.8866,66.9836,19679.0
2024-04-24 13:00:00,69.03,69.18,69.01,69.16,50130.0,66.9642,67.1097,66.9448,67.0903,50130.0
2024-04-24 13:30:00,69.17,69.31,69.16,69.31,20590.0,67.1,67.2358,67.0903,67.2358,20590.0
2024-04-24 14:00:00,69.29,69.31,69.09,69.15,24584.0,67.2164,67.2358,67.0224,67.0806,24584.0
2024-04-24 14:30:00,69.16,69.36,69.08,69.32,41530.0,67.0903,67.2843,67.0127,67.2455,41530.0
2024-04-24 15:00:00,69.31,69.37,69.26,69.33,25480.0,67.2358,67.294,67.1873,67.2552,25480.0
2024-04-24 15:30:00,69.33,69.74,69.25,69.56,180997.0,67.2552,67.653,67.1776,67.4784,180997.0
2024-04-25 09:30:00,69.32,69.32,68.48,68.7,11423.0,67.2455,67.2455,66.4307,66.6441,11423.0
2024-04-25 10:00:00,68.69,69.14,68.5,69.01,16322.0,66.6344,67.0709,66.4501,66.9448,16322.0
2024-04-25 10:30:00,68.99,69.01,68.26,68.53,67913.0,66.9254,66.9448,66.2173,66.4792,67913.0
2024-04-25 11:00:00,68.47,68.76,68.37,68.71,48188.0,66.421,66.7023,66.324,66.6538,48188.0
2024-04-25 11:30:00,68.75,68.81,68.54,68.67,35332.0,66.6926,66.7508,66.4889,66.615,35332.0
2024-04-25 12:00:00,68.65,68.78,68.59,68.69,17554.0,66.5956,66.7217,66.5374,66.6344,17554.0
2024-04-25 12:30:00,68.68,68.71,68.25,68.26,96931.0,66.6247,66.6538,66.2076,66.2173,96931.0
2024-04-25 13:00:00,68.26,68.44,68.02,68.22,103433.0,66.2173,66.3919,65.9844,66.1785,103433.0
2024-04-25 13:30:00,68.22,68.56,68.11,68.38,92690.0,66.1785,66.5083,66.0718,66.3337,92690.0
2024-04-25 14:00:00,68.35,68.41,68.04,68.08,42094.0,66.3046,66.3628,66.0038,66.0426,42094.0
2024-04-25 14:30:00,68.05,68.32,68.04,68.28,53794.0,66.0135,66.2755,66.0038,66.2367,53794.0
2024-04-25 15:00:00,68.28,68.5,68.24,68.3,218057.0,66.2367,66.4501,66.1979,66.2561,218057.0
2024-04-25 15:30:00,68.3,68.3,67.86,67.94,335793.0,66.2561,66.2561,65.8292,65.9068,335793.0
2024-04-26 09:30:00,67.78,68.56,67.66,68.56,13872.0,65.7516,66.5083,65.6352,66.5083,13872.0
2024-04-26 10:00:00,68.58,68.73,68.36,68.42,14389.0,66.5277,66.6732,66.3143,66.3725,14389.0
2024-04-26 10:30:00,68.4,68.45,68.19,68.36,25148.0,66.3531,66.4016,66.1494,66.3143,25148.0
2024-04-26 11:00:00,68.38,68.38,67.98,68.02,24012.0,66.3337,66.3337,65.9456,65.9844,24012.0
2024-04-26 11:30:00,68.03,68.2,68.02,68.11,23222.0,65.9941,66.1591,65.9844,66.0718,23222.0
2024-04-26 12:00:00,68.1,68.38,68.06,68.32,12815.0,66.062,66.3337,66.0232,66.2755,12815.0
2024-04-26 12:30:00,68.32,68.35,68.17,68.27,17910.0,66.2755,66.3046,66.13,66.227,17910.0
2024-04-26 13:00:00,68.27,68.27,68.03,68.21,19148.0,66.227,66.227,65.9941,66.1688,19148.0
2024-04-26 13:30:00,68.21,68.24,68.12,68.24,18526.0,66.1688,66.1979,66.0815,66.1979,18526.0
2024-04-26 14:00:00,68.24,68.37,68.22,68.28,18432.0,66.1979,66.324,66.1785,66.2367,18432.0
2024-04-26 14:30:00,68.27,68.4,68.26,68.26,24937.0,66.227,66.3531,66.2173,66.2173,24937.0
2024-04-26 15:00:00,68.25,68.28,68.14,68.17,38284.0,66.2076,66.2367,66.1009,66.13,38284.0
2024-04-26 15:30:00,68.16,68.37,68.09,68.37,166235.0,66.1203,66.324,66.0523,66.324,166235.0
2024-04-29 09:30:00,68.54,69.27,68.52,69.27,30489.0,66.4889,67.197,66.4695,67.197,30489.0
2024-04-29 10:00:00,69.28,69.37,69.06,69.06,7147.0,67.2067,67.294,66.9933,66.9933,7147.0
2024-04-29 10:30:00,69.05,69.31,69.04,69.27,38186.0,66.9836,67.2358,66.9739,67.197,38186.0
2024-04-29 11:00:00,69.27,69.36,69.22,69.34,15580.0,67.197,67.2843,67.1485,67.2649,15580.0
2024-04-29 11:30:00,69.34,69.34,69.17,69.19,29235.0,67.2649,67.2649,67.1,67.1194,29235.0
2024-04-29 12:00:00,69.2,69.37,69.18,69.34,16021.0,67.1291,67.294,67.1097,67.2649,16021.0
2024-04-29 12:30:00,69.34,69.35,69.28,69.3,11994.0,67.2649,67.2746,67.2067,67.2261,11994.0
2024-04-29 13:00:00,69.3,69.33,69.09,69.21,9391.0,67.2261,67.2552,67.0224,67.1388,9391.0
2024-04-29 13:30:00,69.21,69.32,69.2,69.28,11763.0,67.1388,67.2455,67.1291,67.2067,11763.0
2024-04-29 14:00:00,69.26,69.41,69.23,69.39,17785.0,67.1873,67.3328,67.1582,67.3134,17785.0
2024-04-29 14:30:00,69.39,69.39,69.25,69.38,19382.0,67.3134,67.3134,67.1776,67.3037,19382.0
2024-04-29 15:00:00,69.38,69.38,69.09,69.12,28557.0,67.3037,67.3037,67.0224,67.0515,28557.0
2024-04-29 15:30:00,69.12,69.19,68.93,69.05,92975.0,67.0515,67.1194,66.8672,66.9836,92975.0
2024-04-30 09:30:00,68.67,68.91,68.31,68.36,10269.0,66.615,66.8478,66.2658,66.3143,10269.0
2024-04-30 10:00:00,68.32,68.69,68.21,68.52,30162.0,66.2755,66.6344,66.1688,66.4695,30162.0
2024-04-30 10:30:00,68.5,68.75,68.43,68.62,46020.0,66.4501,66.6926,66.3822,66.5665,46020.0
2024-04-30 11:00:00,68.58,68.58,68.34,68.44,33126.0,66.5277,66.5277,66.2949,66.3919,33126.0
2024-04-30 11:30:00,68.45,68.54,68.38,68.45,20971.0,66.4016,66.4889,66.3337,66.4016,20971.0
2024-04-30 12:00:00,68.45,68.6,68.28,68.5,33159.0,66.4016,66.5471,66.2367,66.4501,33159.0
2024-04-30 12:30:00,68.48,68.5,68.33,68.44,30999.0,66.4307,66.4501,66.2852,66.3919,30999.0
2024-04-30 13:00:00,68.45,68.54,68.39,68.41,20186.0,66.4016,66.4889,66.3434,66.3628,20186.0
2024-04-30 13:30:00,68.4,68.57,68.35,68.53,19406.0,66.3531,66.518,66.3046,66.4792,19406.0
2024-04-30 14:00:00,68.53,68.57,68.35,68.36,24672.0,66.4792,66.518,66.3046,66.3143,24672.0
2024-04-30 14:30:00,68.36,68.42,68.22,68.33,46254.0,66.3143,66.3725,66.1785,66.2852,46254.0
2024-04-30 15:00:00,68.34,68.42,68.25,68.34,48988.0,66.2949,66.3725,66.2076,66.2949,48988.0
2024-04-30 15:30:00,68.34,68.47,68.1,68.14,220419.0,66.2949,66.421,66.062,66.1009,220419.0
2024-05-01 09:30:00,70.75,71.95,69.87,71.31,122317.0,68.6327,69.7968,67.7791,69.176,122317.0
2024-05-01 10:00:00,71.34,71.5,70.27,70.31,56657.0,69.2051,69.3603,68.1671,68.2059,56657.0
2024-05-01 10:30:00,70.37,70.97,70.15,70.61,61188.0,68.2641,68.8462,68.0507,68.4969,61188.0
2024-05-01 11:00:00,70.52,71.02,70.46,70.79,36222.0,68.4096,68.8947,68.3514,68.6715,36222.0
2024-05-01 11:30:00,70.77,70.84,70.52,70.81,33509.0,68.6521,68.7201,68.4096,68.691,33509.0
2024-05-01 12:00:00,70.79,70.87,70.59,70.76,50157.0,68.6715,68.7492,68.4775,68.6424,50157.0
2024-05-01 12:30:00,70.76,70.93,70.64,70.73,60096.0,68.6424,68.8074,68.526,68.6133,60096.0
2024-05-01 13:00:00,70.73,70.73,70.21,70.29,80622.0,68.6133,68.6133,68.1089,68.1865,80622.0
2024-05-01 13:30:00,70.3,70.39,70.01,70.12,39724.0,68.1962,68.2835,67.9149,68.0216,39724.0
2024-05-01 14:00:00,70.14,70.56,70.08,70.35,54212.0,68.041,68.4484,67.9828,68.2447,54212.0
2024-05-01 14:30:00,70.35,71.2,70.1,70.73,90963.0,68.2447,69.0693,68.0022,68.6133,90963.0
2024-05-01 15:00:00,70.78,71.06,70.47,70.52,74772.0,68.6618,68.9335,68.3611,68.4096,74772.0
2024-05-01 15:30:00,70.5,70.79,70.36,70.55,280543.0,68.3902,68.6715,68.2544,68.4387,280543.0
2024-05-02 09:30:00,71.05,71.35,70.02,70.39,33057.0,68.9238,69.2148,67.9246,68.2835,33057.0
2024-05-02 10:00:00,70.42,70.64,70.13,70.58,27155.0,68.3126,68.526,68.0313,68.4678,27155.0
2024-05-02 10:30:00,70.56,70.57,69.97,70.09,30735.0,68.4484,68.4581,67.8761,67.9925,30735.0
2024-05-02 11:00:00,70.1,70.27,69.85,69.87,25121.0,68.0022,68.1671,67.7597,67.7791,25121.0
2024-05-02 11:30:00,69.91,70.19,69.91,70.1,20051.0,67.8179,68.0895,67.8179,68.0022,20051.0
2024-05-02 12:00:00,70.1,70.18,69.93,70.07,21873.0,68.0022,68.0798,67.8373,67.9731,21873.0
2024-05-02 12:30:00,70.04,70.05,69.77,69.83,19966.0,67.944,67.9537,67.6821,67.7403,19966.0
2024-05-02 13:00:00,69.84,70.15,69.84,70.11,69017.0,67.75,68.0507,67.75,68.0119,69017.0
2024-05-02 13:30:00,70.13,70.15,69.77,69.77,18739.0,68.0313,68.0507,67.6821,67.6821,18739.0
2024-05-02 14:00:00,69.8,69.96,69.66,69.83,36905.0,67.7112,67.8664,67.5754,67.7403,36905.0
2024-05-02 14:30:00,69.84,70.07,69.79,69.98,44090.0,67.75,67.9731,67.7015,67.8858,44090.0
2024-05-02 15:00:00,70.01,70.09,69.94,69.95,35065.0,67.9149,67.9925,67.847,67.8567,35065.0
2024-05-02 15:30:00,69.95,70.1,69.75,70.1,170660.0,67.8567,68.0022,67.6627,68.0022,170660.0
2024-05-03 09:30:00,70.62,70.68,70.06,70.43,12578.0,68.5066,68.5648,67.9634,68.3223,12578.0
2024-05-03 10:00:00,70.54,70.54,69.87,70.03,25933.0,68.429,68.429,67.7791,67.9343,25933.0
2024-05-03 10:30:00,70.01,70.13,69.7,70.02,21404.0,67.9149,68.0313,67.6142,67.9246,21404.0
2024-05-03 11:00:00,69.97,70.21,69.9,70.21,12715.0,67.8761,68.1089,67.8082,68.1089,12715.0
2024-05-03 11:30:00,70.23,70.34,69.95,70.33,32389.0,68.1283,68.235,67.8567,68.2253,32389.0
2024-05-03 12:00:00,70.35,70.58,70.35,70.53,15860.0,68.2447,68.4678,68.2447,68.4193,15860.0
2024-05-03 12:30:00,70.53,70.67,70.49,70.55,14479.0,68.4193,68.5551,68.3805,68.4387,14479.0
2024-05-03 13:00:00,70.54,70.79,70.51,70.71,13393.0,68.429,68.6715,68.3999,68.5939,13393.0
2024-05-03 13:30:00,70.71,70.89,70.68,70.86,14218.0,68.5939,68.7686,68.5648,68.7395,14218.0
2024-05-03 14:00:00,70.84,70.86,70.7,70.76,21234.0,68.7201,68.7395,68.5842,68.6424,21234.0
2024-05-03 14:30:00,70.74,70.78,70.64,70.75,19286.0,68.623,68.6618,68.526,68.6327,19286.0
2024-05-03 15:00:00,70.75,70.78,70.63,70.75,23520.0,68.6327,68.6618,68.5163,68.6327,23520.0
2024-05-03 15:30:00,70.73,70.87,70.68,70.74,101066.0,68.6133,68.7492,68.5648,68.623,101066.0
2024-05-06 09:30:00,71.31,71.97,71.31,71.89,33878.0,69.176,69.8162,69.176,69.7386,33878.0
2024-05-06 10:00:00,71.9,72.16,71.87,72.08,26406.0,69.7483,70.0006,69.7192,69.9229,26406.0
2024-05-06 10:30:00,72.07,72.22,72.01,72.15,20266.0,69.9132,70.0588,69.855,69.9908,20266.0
2024-05-06 11:00:00,72.14,72.22,72.03,72.03,23793.0,69.9811,70.0588,69.8744,69.8744,23793.0
2024-05-06 11:30:00,72.01,72.43,72.01,72.4,25212.0,69.855,70.2625,69.855,70.2334,25212.0
2024-05-06 12:00:00,72.39,72.57,72.37,72.52,18964.0,70.2237,70.3983,70.2043,70.3498,18964.0
2024-05-06 12:30:00,72.55,72.64,72.52,72.64,18174.0,70.3789,70.4662,70.3498,70.4662,18174.0
2024-05-06 13:00:00,72.64,72.72,72.59,72.69,19243.0,70.4662,70.5438,70.4177,70.5147,19243.0
2024-05-06 13:30:00,72.69,72.87,72.68,72.79,25162.0,70.5147,70.6893,70.505,70.6117,25162.0
2024-05-06 14:00:00,72.8,72.98,72.8,72.89,26895.0,70.6214,70.796,70.6214,70.7087,26895.0
2024-05-06 14:30:00,72.9,72.9,72.71,72.78,30382.0,70.7184,70.7184,70.5341,70.602,30382.0
2024-05-06 15:00:00,72.78,72.78,72.54,72.72,87307.0,70.602,70.602,70.3692,70.5438,87307.0
2024-05-06 15:30:00,72.73,72.89,72.62,72.83,148113.0,70.5535,70.7087,70.4468,70.6505,148113.0
2024-05-07 09:30:00,73.16,73.97,73.06,73.85,31268.0,70.9706,71.7564,70.8736,71.64,31268.0
2024-05-07 10:00:00,73.81,73.81,73.56,73.75,16069.0,71.6012,71.6012,71.3587,71.543,16069.0
2024-05-07 10:30:00,73.72,73.93,73.62,73.9,20628.0,71.5139,71.7176,71.4169,71.6885,20628.0
2024-05-07 11:00:00,73.91,74.19,73.87,74.11,23655.0,71.6982,71.9698,71.6594,71.8922,23655.0
2024-05-07 11:30:00,74.12,74.14,73.94,74.12,36350.0,71.9019,71.9213,71.7273,71.9019,36350.0
2024-05-07 12:00:00,74.12,74.18,74.0,74.1,48287.0,71.9019,71.9601,71.7855,71.8825,48287.0
2024-05-07 12:30:00,74.1,74.34,74.06,74.31,35293.0,71.8825,72.1153,71.8437,72.0862,35293.0
2024-05-07 13:00:00,74.31,74.34,74.23,74.28,24423.0,72.0862,72.1153,72.0086,72.0571,24423.0
2024-05-07 13:30:00,74.28,74.29,73.98,74.08,28259.0,72.0571,72.0668,71.7661,71.8631,28259.0
2024-05-07 14:00:00,74.07,74.17,74.04,74.11,30909.0,71.8534,71.9504,71.8243,71.8922,30909.0
2024-05-07 14:30:00,74.11,74.11,73.93,73.94,35050.0,71.8922,71.8922,71.7176,71.7273,35050.0
2024-05-07 15:00:00,73.95,73.95,73.77,73.86,44664.0,71.737,71.737,71.5624,71.6497,44664.0
2024-05-07 15:30:00,73.87,73.96,73.75,73.77,177840.0,71.6594,71.7467,71.543,71.5624,177840.0
2024-05-08 09:30:00,73.62,73.64,73.05,73.19,15536.0,71.4169,71.4363,70.8639,70.9997,15536.0
2024-05-08 10:00:00,73.19,73.33,73.08,73.17,21757.0,70.9997,71.1355,70.893,70.9803,21757.0
2024-05-08 10:30:00,73.09,73.35,73.05,73.3,16403.0,70.9027,71.1549,70.8639,71.1064,16403.0
2024-05-08 11:00:00,73.31,73.32,72.93,72.94,23078.0,71.1161,71.1258,70.7475,70.7572,23078.0
2024-05-08 11:30:00,72.94,73.02,72.81,72.98,27102.0,70.7572,70.8348,70.6311,70.796,27102.0
2024-05-08 12:00:00,73.0,73.19,72.98,73.1,21224.0,70.8154,70.9997,70.796,70.9124,21224.0
2024-05-08 12:30:00,73.1,73.12,72.93,73.05,15942.0,70.9124,70.9318,70.7475,70.8639,15942.0
2024-05-08 13:00:00,73.05,73.16,73.04,73.13,12771.0,70.8639,70.9706,70.8542,70.9415,12771.0
2024-05-08 13:30:00,73.12,73.31,73.11,73.27,19827.0,70.9318,71.1161,70.9221,71.0773,19827.0
2024-05-08 14:00:00,73.26,73.34,73.23,73.26,16076.0,71.0676,71.1452,71.0385,71.0676,16076.0
2024-05-08 14:30:00,73.27,73.38,73.25,73.3,13470.0,71.0773,71.184,71.0579,71.1064,13470.0
2024-05-08 15:00:00,73.3,73.52,73.29,73.46,31554.0,71.1064,71.3199,71.0967,71.2616,31554.0
2024-05-08 15:30:00,73.45,73.61,73.29,73.56,98624.0,71.2519,71.4072,71.0967,71.3587,98624.0
2024-05-09 09:30:00,73.47,73.92,73.43,73.85,9432.0,71.2713,71.7079,71.2325,71.64,9432.0
2024-05-09 10:00:00,73.89,73.89,73.68,73.78,16346.0,71.6788,71.6788,71.4751,71.5721,16346.0
2024-05-09 10:30:00,73.78,73.78,73.63,73.65,13737.0,71.5721,71.5721,71.4266,71.446,13737.0
2024-05-09 11:00:00,73.66,73.67,73.46,73.62,15730.0,71.4557,71.4654,71.2616,71.4169,15730.0
2024-05-09 11:30:00,73.62,73.65,73.51,73.62,10193.0,71.4169,71.446,71.3102,71.4169,10193.0
2024-05-09 12:00:00,73.62,73.67,73.57,73.66,19236.0,71.4169,71.4654,71.3684,71.4557,19236.0
2024-05-09 12:30:00,73.65,73.71,73.59,73.6,12694.0,71.446,71.5042,71.3878,71.3975,12694.0
2024-05-09 13:00:00,73.6,73.7,73.6,73.69,8495.0,71.3975,71.4945,71.3975,71.4848,8495.0
2024-05-09 13:30:00,73.68,73.68,73.58,73.61,12878.0,71.4751,71.4751,71.3781,71.4072,12878.0
2024-05-09 14:00:00,73.62,73.63,73.53,73.62,12729.0,71.4169,71.4266,71.3296,71.4169,12729.0
2024-05-09 14:30:00,73.62,73.62,73.45,73.45,16705.0,71.4169,71.4169,71.2519,71.2519,16705.0
2024-05-09 15:00:00,73.45,73.55,73.43,73.49,24268.0,71.2519,71.349,71.2325,71.2907,24268.0
2024-05-09 15:30:00,73.49,73.62,73.41,73.47,136070.0,71.2907,71.4169,71.2131,71.2713,136070.0
2024-05-10 09:30:00,73.88,74.14,73.55,73.59,8191.0,71.6691,71.9213,71.349,71.3878,8191.0
2024-05-10 10:00:00,73.59,73.6,73.34,73.6,6250.0,71.3878,71.3975,71.1452,71.3975,6250.0
2024-05-10 10:30:00,73.63,73.67,73.39,73.39,7053.0,71.4266,71.4654,71.1937,71.1937,7053.0
2024-05-10 11:00:00,73.4,73.44,73.29,73.41,9608.0,71.2034,71.2422,71.0967,71.2131,9608.0
2024-05-10 11:30:00,73.42,73.56,73.39,73.39,13793.0,71.2228,71.3587,71.1937,71.1937,13793.0
2024-05-10 12:00:00,73.39,73.55,73.36,73.51,9022.0,71.1937,71.349,71.1646,71.3102,9022.0
2024-05-10 12:30:00,73.52,73.56,73.46,73.52,9720.0,71.3199,71.3587,71.2616,71.3199,9720.0
2024-05-10 13:00:00,73.52,73.52,73.4,73.42,7029.0,71.3199,71.3199,71.2034,71.2228,7029.0
2024-05-10 13:30:00,73.45,73.47,73.39,73.44,12128.0,71.2519,71.2713,71.1937,71.2422,12128.0
2024-05-10 14:00:00,73.45,73.51,73.43,73.51,13040.0,71.2519,71.3102,71.2325,71.3102,13040.0
2024-05-10 14:30:00,73.5,73.65,73.42,73.64,9780.0,71.3005,71.446,71.2228,71.4363,9780.0
2024-05-10 15:00:00,73.67,73.7,73.6,73.69,14487.0,71.4654,71.4945,71.3975,71.4848,14487.0
2024-05-10 15:30:00,73.68,73.68,73.44,73.45,73101.0,71.4751,71.4751,71.2422,71.2519,73101.0
2024-05-13 09:30:00,73.61,74.23,73.61,74.05,9836.0,71.4072,72.0086,71.4072,71.834,9836.0
2024-05-13 10:00:00,74.05,74.05,73.77,73.96,15995.0,71.834,71.834,71.5624,71.7467,15995.0
2024-05-13 10:30:00,74.0,74.04,73.92,73.95,11361.0,71.7855,71.8243,71.7079,71.737,11361.0
2024-05-13 11:00:00,73.97,73.98,73.9,73.91,8890.0,71.7564,71.7661,71.6885,71.6982,8890.0
2024-05-13 11:30:00,73.86,73.94,73.8,73.89,15020.0,71.6497,71.7273,71.5915,71.6788,15020.0
2024-05-13 12:00:00,73.89,73.89,73.72,73.75,13391.0,71.6788,71.6788,71.5139,71.543,13391.0
2024-05-13 12:30:00,73.75,73.83,73.72,73.73,7267.0,71.543,71.6206,71.5139,71.5236,7267.0
2024-05-13 13:00:00,73.72,73.73,73.62,73.7,11180.0,71.5139,71.5236,71.4169,71.4945,11180.0
2024-05-13 13:30:00,73.71,73.77,73.68,73.72,9732.0,71.5042,71.5624,71.4751,71.5139,9732.0
2024-05-13 14:00:00,73.72,73.73,73.68,73.71,11970.0,71.5139,71.5236,71.4751,71.5042,11970.0
2024-05-13 14:30:00,73.71,73.72,73.63,73.64,11843.0,71.5042,71.5139,71.4266,71.4363,11843.0
2024-05-13 15:00:00,73.68,73.75,73.66,73.67,17659.0,71.4751,71.543,71.4557,71.4654,17659.0
2024-05-13 15:30:00,73.66,73.77,73.58,73.59,111260.0,71.4557,71.5624,71.3781,71.3878,111260.0
2024-05-14 09:30:00,73.86,74.0,73.62,73.94,14794.0,71.6497,71.7855,71.4169,71.7273,14794.0
2024-05-14 10:00:00,73.96,74.18,73.9,74.01,20551.0,71.7467,71.9601,71.6885,71.7952,20551.0
2024-05-14 10:30:00,73.99,74.0,73.9,73.97,26092.0,71.7758,71.7855,71.6885,71.7564,26092.0
2024-05-14 11:00:00,73.96,74.05,73.77,73.82,19712.0,71.7467,71.834,71.5624,71.6109,19712.0
2024-05-14 11:30:00,73.78,73.94,73.78,73.83,12940.0,71.5721,71.7273,71.5721,71.6206,12940.0
2024-05-14 12:00:00,73.84,73.85,73.71,73.84,9979.0,71.6303,71.64,71.5042,71.6303,9979.0
2024-05-14 12:30:00,73.85,73.88,73.79,73.81,8389.0,71.64,71.6691,71.5818,71.6012,8389.0
2024-05-14 13:00:00,73.77,73.77,73.57,73.6,8060.0,71.5624,71.5624,71.3684,71.3975,8060.0
2024-05-14 13:30:00,73.58,73.66,73.56,73.63,14119.0,71.3781,71.4557,71.3587,71.4266,14119.0
2024-05-14 14:00:00,73.63,73.76,73.62,73.62,13341.0,71.4266,71.5527,71.4169,71.4169,13341.0
2024-05-14 14:30:00,73.62,73.82,73.56,73.57,17827.0,71.4169,71.6109,71.3587,71.3684,17827.0
2024-05-14 15:00:00,73.59,73.59,73.44,73.53,22731.0,71.3878,71.3878,71.2422,71.3296,22731.0
2024-05-14 15:30:00,73.53,73.71,73.48,73.62,128458.0,71.3296,71.5042,71.281,71.4169,128458.0
2024-05-15 09:30:00,74.14,74.2,73.72,73.82,29489.0,71.9213,71.9795,71.5139,71.6109,29489.0
2024-05-15 10:00:00,73.63,73.79,73.55,73.62,12922.0,71.4266,71.5818,71.349,71.4169,12922.0
2024-05-15 10:30:00,73.64,73.69,73.52,73.52,14618.0,71.4363,71.4848,71.3199,71.3199,14618.0
2024-05-15 11:00:00,73.5,73.79,73.46,73.79,18602.0,71.3005,71.5818,71.2616,71.5818,18602.0
2024-05-15 11:30:00,73.77,73.87,73.69,73.77,12069.0,71.5624,71.6594,71.4848,71.5624,12069.0
2024-05-15 12:00:00,73.77,73.85,73.68,73.82,17847.0,71.5624,71.64,71.4751,71.6109,17847.0
2024-05-15 12:30:00,73.82,73.91,73.81,73.86,8245.0,71.6109,71.6982,71.6012,71.6497,8245.0
2024-05-15 13:00:00,73.88,73.89,73.74,73.78,7459.0,71.6691,71.6788,71.5333,71.5721,7459.0
2024-05-15 13:30:00,73.77,73.8,73.64,73.79,18985.0,71.5624,71.5915,71.4363,71.5818,18985.0
2024-05-15 14:00:00,73.76,73.89,73.75,73.83,10302.0,71.5527,71.6788,71.543,71.6206,10302.0
2024-05-15 14:30:00,73.84,73.87,73.72,73.8,11282.0,71.6303,71.6594,71.5139,71.5915,11282.0
2024-05-15 15:00:00,73.77,73.84,73.72,73.79,16089.0,71.5624,71.6303,71.5139,71.5818,16089.0
2024-05-15 15:30:00,73.8,74.21,73.75,74.2,106412.0,71.5915,71.9892,71.543,71.9795,106412.0
2024-05-16 09:30:00,74.2,74.42,74.05,74.29,7997.0,71.9795,72.1929,71.834,72.0668,7997.0
2024-05-16 10:00:00,74.3,74.3,74.06,74.18,7883.0,72.0765,72.0765,71.8437,71.9601,7883.0
2024-05-16 10:30:00,74.2,74.49,74.17,74.47,9003.0,71.9795,72.2608,71.9504,72.2414,9003.0
2024-05-16 11:00:00,74.43,74.53,74.38,74.5,11953.0,72.2026,72.2996,72.1541,72.2705,11953.0
2024-05-16 11:30:00,74.5,74.69,74.47,74.58,48518.0,72.2705,72.4548,72.2414,72.3481,48518.0
2024-05-16 12:00:00,74.58,74.61,74.39,74.43,14975.0,72.3481,72.3772,72.1638,72.2026,14975.0
2024-05-16 12:30:00,74.43,74.44,74.25,74.25,13276.0,72.2026,72.2123,72.028,72.028,13276.0
2024-05-16 13:00:00,74.25,74.27,74.14,74.21,13800.0,72.028,72.0474,71.9213,71.9892,13800.0
2024-05-16 13:30:00,74.2,74.21,74.07,74.11,12810.0,71.9795,71.9892,71.8534,71.8922,12810.0
2024-05-16 14:00:00,74.1,74.2,73.99,74.2,24022.0,71.8825,71.9795,71.7758,71.9795,24022.0
2024-05-16 14:30:00,74.2,74.23,74.05,74.07,19108.0,71.9795,72.0086,71.834,71.8534,19108.0
2024-05-16 15:00:00,74.05,74.14,73.96,73.97,34061.0,71.834,71.9213,71.7467,71.7564,34061.0
2024-05-16 15:30:00,73.96,74.07,73.77,73.78,154023.0,71.7467,71.8534,71.5624,71.5721,154023.0
2024-05-17 09:30:00,74.07,74.49,73.6,74.49,20054.0,71.8534,72.2608,71.3975,72.2608,20054.0
2024-05-17 10:00:00,74.43,74.45,74.11,74.19,12023.0,72.2026,72.222,71.8922,71.9698,12023.0
2024-05-17 10:30:00,74.2,74.35,74.12,74.34,16944.0,71.9795,72.125,71.9019,72.1153,16944.0
2024-05-17 11:00:00,74.31,74.41,74.25,74.39,17200.0,72.0862,72.1832,72.028,72.1638,17200.0
2024-05-17 11:30:00,74.39,74.61,74.33,74.51,36098.0,72.1638,72.3772,72.1056,72.2802,36098.0
2024-05-17 12:00:00,74.52,74.58,74.47,74.49,13715.0,72.2899,72.3481,72.2414,72.2608,13715.0
2024-05-17 12:30:00,74.51,74.6,74.51,74.56,12980.0,72.2802,72.3675,72.2802,72.3287,12980.0
2024-05-17 13:00:00,74.56,74.73,74.56,74.71,17027.0,72.3287,72.4936,72.3287,72.4742,17027.0
2024-05-17 13:30:00,74.71,74.81,74.7,74.75,18137.0,72.4742,72.5712,72.4645,72.513,18137.0
2024-05-17 14:00:00,74.75,74.75,74.64,74.71,17813.0,72.513,72.513,72.4063,72.4742,17813.0
2024-05-17 14:30:00,74.72,74.8,74.7,74.73,17161.0,72.4839,72.5615,72.4645,72.4936,17161.0
2024-05-17 15:00:00,74.75,74.85,74.73,74.84,23115.0,72.513,72.6101,72.4936,72.6003,23115.0
2024-05-17 15:30:00,74.84,75.0,74.76,74.81,113194.0,72.6003,72.7556,72.5227,72.5712,113194.0
2024-05-20 09:30:00,74.8,74.87,74.49,74.63,79846.0,72.5615,72.6295,72.2608,72.3966,79846.0
2024-05-20 10:00:00,74.63,74.63,74.3,74.33,10055.0,72.3966,72.3966,72.0765,72.1056,10055.0
2024-05-20 10:30:00,74.35,74.51,74.26,74.47,8861.0,72.125,72.2802,72.0377,72.2414,8861.0
2024-05-20 11:00:00,74.49,74.52,74.33,74.5,11702.0,72.2608,72.2899,72.1056,72.2705,11702.0
2024-05-20 11:30:00,74.46,74.51,74.27,74.29,15076.0,72.2317,72.2802,72.0474,72.0668,15076.0
2024-05-20 12:00:00,74.31,74.33,74.11,74.16,8178.0,72.0862,72.1056,71.8922,71.9407,8178.0
2024-05-20 12:30:00,74.15,74.23,74.13,74.16,8362.0,71.931,72.0086,71.9116,71.9407,8362.0
2024-05-20 13:00:00,74.16,74.2,73.96,74.02,26157.0,71.9407,71.9795,71.7467,71.8049,26157.0
2024-05-20 13:30:00,74.01,74.04,73.9,73.93,30240.0,71.7952,71.8243,71.6885,71.7176,30240.0
2024-05-20 14:00:00,73.93,73.93,73.63,73.63,22891.0,71.7176,71.7176,71.4266,71.4266,22891.0
2024-05-20 14:30:00,73.64,73.75,73.63,73.65,10460.0,71.4363,71.543,71.4266,71.446,10460.0
2024-05-20 15:00:00,73.64,73.79,73.6,73.76,24986.0,71.4363,71.5818,71.3975,71.5527,24986.0
2024-05-20 15:30:00,73.76,74.16,73.76,74.15,98500.0,71.5527,71.9407,71.5527,71.931,98500.0
2024-05-21 09:30:00,74.11,74.37,73.74,73.95,26117.0,71.8922,72.1444,71.5333,71.737,26117.0
2024-05-21 10:00:00,73.95,74.03,73.92,73.95,12360.0,71.737,71.8146,71.7079,71.737,12360.0
2024-05-21 10:30:00,73.96,74.1,73.95,74.0,8501.0,71.7467,71.8825,71.737,71.7855,8501.0
2024-05-21 11:00:00,73.93,73.99,73.87,73.94,14329.0,71.7176,71.7758,71.6594,71.7273,14329.0
2024-05-21 11:30:00,73.94,73.94,73.56,73.69,19466.0,71.7273,71.7273,71.3587,71.4848,19466.0
2024-05-21 12:00:00,73.69,73.84,73.64,73.84,9291.0,71.4848,71.6303,71.4363,71.6303,9291.0
2024-05-21 12:30:00,73.85,73.97,73.82,73.97,5833.0,71.64,71.7564,71.6109,71.7564,5833.0
2024-05-21 13:00:00,73.98,74.0,73.89,73.91,12071.0,71.7661,71.7855,71.6788,71.6982,12071.0
2024-05-21 13:30:00,73.94,74.09,73.88,74.08,10476.0,71.7273,71.8728,71.6691,71.8631,10476.0
2024-05-21 14:00:00,74.08,74.22,74.07,74.19,69082.0,71.8631,71.9989,71.8534,71.9698,69082.0
2024-05-21 14:30:00,74.19,74.27,74.12,74.17,8958.0,71.9698,72.0474,71.9019,71.9504,8958.0
2024-05-21 15:00:00,74.17,74.27,74.13,74.13,16684.0,71.9504,72.0474,71.9116,71.9116,16684.0
2024-05-21 15:30:00,74.13,74.41,74.05,74.41,74398.0,71.9116,72.1832,71.834,72.1832,74398.0
2024-05-22 09:30:00,74.31,74.86,74.31,74.78,8742.0,72.0862,72.6198,72.0862,72.5421,8742.0
2024-05-22 10:00:00,74.8,74.81,74.33,74.58,8684.0,72.5615,72.5712,72.1056,72.3481,8684.0
2024-05-22 10:30:00,74.59,74.69,74.51,74.68,19063.0,72.3578,72.4548,72.2802,72.4451,19063.0
2024-05-22 11:00:00,74.69,74.78,74.37,74.48,26818.0,72.4548,72.5421,72.1444,72.2511,26818.0
2024-05-22 11:30:00,74.52,74.54,74.33,74.42,30050.0,72.2899,72.3093,72.1056,72.1929,30050.0
2024-05-22 12:00:00,74.43,74.55,74.39,74.49,24638.0,72.2026,72.319,72.1638,72.2608,24638.0
2024-05-22 12:30:00,74.49,74.77,74.49,74.68,14515.0,72.2608,72.5324,72.2608,72.4451,14515.0
2024-05-22 13:00:00,74.7,74.82,74.69,74.7,14582.0,72.4645,72.5809,72.4548,72.4645,14582.0
2024-05-22 13:30:00,74.71,74.88,74.68,74.84,15640.0,72.4742,72.6392,72.4451,72.6003,15640.0
2024-05-22 14:00:00,74.84,74.86,74.53,74.53,12409.0,72.6003,72.6198,72.2996,72.2996,12409.0
2024-05-22 14:30:00,74.51,74.61,74.48,74.58,16046.0,72.2802,72.3772,72.2511,72.3481,16046.0
2024-05-22 15:00:00,74.55,74.68,74.54,74.64,30360.0,72.319,72.4451,72.3093,72.4063,30360.0
2024-05-22 15:30:00,74.66,74.91,74.61,74.88,123407.0,72.4257,72.6683,72.3772,72.6392,123407.0
2024-05-23 09:30:00,75.0,75.0,74.08,74.36,44822.0,72.7556,72.7556,71.8631,72.1347,44822.0
2024-05-23 10:00:00,74.31,74.54,74.31,74.49,8548.0,72.0862,72.3093,72.0862,72.2608,8548.0
2024-05-23 10:30:00,74.51,74.61,74.39,74.44,10743.0,72.2802,72.3772,72.1638,72.2123,10743.0
2024-05-23 11:00:00,74.46,74.58,74.45,74.48,18570.0,72.2317,72.3481,72.222,72.2511,18570.0
2024-05-23 11:30:00,74.48,74.68,74.38,74.61,28226.0,72.2511,72.4451,72.1541,72.3772,28226.0
2024-05-23 12:00:00,74.61,74.61,74.42,74.45,7183.0,72.3772,72.3772,72.1929,72.222,7183.0
2024-05-23 12:30:00,74.49,74.54,74.23,74.25,11465.0,72.2608,72.3093,72.0086,72.028,11465.0
2024-05-23 13:00:00,74.28,74.3,74.16,74.26,27318.0,72.0571,72.0765,71.9407,72.0377,27318.0
2024-05-23 13:30:00,74.27,74.28,73.85,73.86,60722.0,72.0474,72.0571,71.64,71.6497,60722.0
2024-05-23 14:00:00,73.85,73.89,73.65,73.66,16608.0,71.64,71.6788,71.446,71.4557,16608.0
2024-05-23 14:30:00,73.65,73.67,73.44,73.45,20059.0,71.446,71.4654,71.2422,71.2519,20059.0
2024-05-23 15:00:00,73.45,73.54,73.18,73.24,51413.0,71.2519,71.3393,70.99,71.0482,51413.0
2024-05-23 15:30:00,73.24,73.43,72.98,73.0,157603.0,71.0482,71.2325,70.796,70.8154,157603.0
2024-05-24 09:30:00,72.84,73.28,72.33,73.02,10892.0,71.0417,71.4708,70.5443,71.2172,10892.0
2024-05-24 10:00:00,72.92,73.2,72.76,73.18,82871.0,71.1197,71.3928,70.9637,71.3733,82871.0
2024-05-24 10:30:00,73.21,73.6,73.21,73.57,12268.0,71.4025,71.7829,71.4025,71.7537,12268.0
2024-05-24 11:00:00,73.54,73.6,73.47,73.55,11039.0,71.7244,71.7829,71.6561,71.7342,11039.0
2024-05-24 11:30:00,73.55,73.65,73.54,73.64,10379.0,71.7342,71.8317,71.7244,71.8219,10379.0
2024-05-24 12:00:00,73.67,73.84,73.65,73.74,17546.0,71.8512,72.017,71.8317,71.9195,17546.0
2024-05-24 12:30:00,73.75,73.78,73.56,73.57,7861.0,71.9292,71.9585,71.7439,71.7537,7861.0
2024-05-24 13:00:00,73.59,73.79,73.58,73.75,10924.0,71.7732,71.9682,71.7634,71.9292,10924.0
2024-05-24 13:30:00,73.76,73.92,73.75,73.92,17049.0,71.939,72.095,71.9292,72.095,17049.0
2024-05-24 14:00:00,73.92,74.1,73.92,73.94,22442.0,72.095,72.2706,72.095,72.1145,22442.0
2024-05-24 14:30:00,73.94,73.98,73.74,73.77,34007.0,72.1145,72.1535,71.9195,71.9487,34007.0
2024-05-24 15:00:00,73.76,74.01,73.7,73.92,19503.0,71.939,72.1828,71.8805,72.095,19503.0
2024-05-24 15:30:00,73.94,74.21,73.88,74.09,118720.0,72.1145,72.3779,72.056,72.2608,118720.0
2024-05-28 09:30:00,74.01,74.01,73.41,73.51,38049.0,72.1828,72.1828,71.5976,71.6951,38049.0
2024-05-28 10:00:00,73.51,73.79,73.44,73.72,14704.0,71.6951,71.9682,71.6269,71.9,14704.0
2024-05-28 10:30:00,73.7,73.76,73.57,73.69,11452.0,71.8805,71.939,71.7537,71.8707,11452.0
2024-05-28 11:00:00,73.72,73.95,73.61,73.85,14735.0,71.9,72.1243,71.7927,72.0267,14735.0
2024-05-28 11:30:00,73.85,73.96,73.8,73.96,7572.0,72.0267,72.134,71.978,72.134,7572.0
2024-05-28 12:00:00,73.96,73.96,73.79,73.79,14178.0,72.134,72.134,71.9682,71.9682,14178.0
2024-05-28 12:30:00,73.8,73.97,73.77,73.84,9899.0,71.978,72.1438,71.9487,72.017,9899.0
2024-05-28 13:00:00,73.83,73.87,73.69,73.74,13550.0,72.0072,72.0463,71.8707,71.9195,13550.0
2024-05-28 13:30:00,73.71,73.86,73.69,73.8,19711.0,71.8902,72.0365,71.8707,71.978,19711.0
2024-05-28 14:00:00,73.78,73.85,73.73,73.82,28322.0,71.9585,72.0267,71.9097,71.9975,28322.0
2024-05-28 14:30:00,73.81,73.87,73.69,73.8,31880.0,71.9877,72.0463,71.8707,71.978,31880.0
2024-05-28 15:00:00,73.8,73.95,73.76,73.88,43970.0,71.978,72.1243,71.939,72.056,43970.0
2024-05-28 15:30:00,73.87,74.09,73.75,74.03,141361.0,72.0463,72.2608,71.9292,72.2023,141361.0
2024-05-29 09:30:00,73.12,73.29,72.78,73.21,15330.0,71.3148,71.4806,70.9832,71.4025,15330.0
2024-05-29 10:00:00,73.32,73.49,73.23,73.3,20086.0,71.5098,71.6756,71.4221,71.4903,20086.0
2024-05-29 10:30:00,73.3,73.41,73.17,73.3,24261.0,71.4903,71.5976,71.3635,71.4903,24261.0
2024-05-29 11:00:00,73.28,73.35,73.2,73.25,24670.0,71.4708,71.5391,71.3928,71.4416,24670.0
2024-05-29 11:30:00,73.25,73.26,72.98,73.06,68438.0,71.4416,71.4513,71.1782,71.2563,68438.0
2024-05-29 12:00:00,73.06,73.36,73.04,73.31,50585.0,71.2563,71.5488,71.2367,71.5001,50585.0
2024-05-29 12:30:00,73.28,73.59,73.27,73.51,9856.0,71.4708,71.7732,71.4611,71.6951,9856.0
2024-05-29 13:00:00,73.46,73.58,73.37,73.58,11715.0,71.6464,71.7634,71.5586,71.7634,11715.0
2024-05-29 13:30:00,73.59,73.59,73.39,73.52,11124.0,71.7732,71.7732,71.5781,71.7049,11124.0
2024-05-29 14:00:00,73.51,73.51,73.3,73.41,18486.0,71.6951,71.6951,71.4903,71.5976,18486.0
2024-05-29 14:30:00,73.39,73.41,73.28,73.31,18715.0,71.5781,71.5976,71.4708,71.5001,18715.0
2024-05-29 15:00:00,73.31,73.58,73.28,73.54,44888.0,71.5001,71.7634,71.4708,71.7244,44888.0
2024-05-29 15:30:00,73.56,73.74,73.53,73.73,146618.0,71.7439,71.9195,71.7146,71.9097,146618.0
2024-05-30 09:30:00,73.95,74.17,73.84,74.13,15580.0,72.1243,72.3388,72.017,72.2998,15580.0
2024-05-30 10:00:00,74.16,74.19,73.84,73.95,21840.0,72.3291,72.3584,72.017,72.1243,21840.0
2024-05-30 10:30:00,73.92,74.02,73.9,73.95,8975.0,72.095,72.1926,72.0755,72.1243,8975.0
2024-05-30 11:00:00,73.92,74.11,73.89,74.06,9885.0,72.095,72.2803,72.0658,72.2316,9885.0
2024-05-30 11:30:00,74.02,74.08,73.95,74.07,17314.0,72.1926,72.2511,72.1243,72.2413,17314.0
2024-05-30 12:00:00,74.06,74.14,74.04,74.12,11234.0,72.2316,72.3096,72.2121,72.2901,11234.0
2024-05-30 12:30:00,74.12,74.31,74.11,74.31,11729.0,72.2901,72.4754,72.2803,72.4754,11729.0
2024-05-30 13:00:00,74.32,74.39,74.25,74.38,9520.0,72.4851,72.5534,72.4169,72.5437,9520.0
2024-05-30 13:30:00,74.38,74.5,74.33,74.5,9982.0,72.5437,72.6607,72.4949,72.6607,9982.0
2024-05-30 14:00:00,74.52,74.53,74.39,74.48,13374.0,72.6802,72.69,72.5534,72.6412,13374.0
2024-05-30 14:30:00,74.48,74.63,74.45,74.59,15023.0,72.6412,72.7875,72.6119,72.7485,15023.0
2024-05-30 15:00:00,74.59,74.61,74.46,74.59,8198.0,72.7485,72.768,72.6217,72.7485,8198.0
2024-05-30 15:30:00,74.6,74.61,74.4,74.48,55565.0,72.7582,72.768,72.5632,72.6412,55565.0
2024-05-31 09:30:00,74.78,75.33,74.77,75.0,12095.0,72.9338,73.4702,72.924,73.1484,12095.0
2024-05-31 10:00:00,74.99,75.03,74.66,74.82,6480.0,73.1386,73.1776,72.8168,72.9728,6480.0
2024-05-31 10:30:00,74.82,74.87,74.74,74.86,12061.0,72.9728,73.0216,72.8948,73.0118,12061.0
2024-05-31 11:00:00,74.84,75.02,74.76,74.89,20694.0,72.9923,73.1679,72.9143,73.0411,20694.0
2024-05-31 11:30:00,74.83,74.87,74.65,74.7,12096.0,72.9826,73.0216,72.807,72.8558,12096.0
2024-05-31 12:00:00,74.69,74.69,74.52,74.63,16559.0,72.846,72.846,72.6802,72.7875,16559.0
2024-05-31 12:30:00,74.63,74.72,74.6,74.71,11849.0,72.7875,72.8753,72.7582,72.8655,11849.0
2024-05-31 13:00:00,74.72,74.81,74.72,74.78,9787.0,72.8753,72.963,72.8753,72.9338,9787.0
2024-05-31 13:30:00,74.79,74.95,74.79,74.92,15563.0,72.9435,73.0996,72.9435,73.0703,15563.0
2024-05-31 14:00:00,74.92,75.01,74.91,74.95,11658.0,73.0703,73.1581,73.0606,73.0996,11658.0
2024-05-31 14:30:00,74.96,75.12,74.96,75.11,12592.0,73.1093,73.2654,73.1093,73.2556,12592.0
2024-05-31 15:00:00,75.1,75.54,75.08,75.52,37043.0,73.2459,73.675,73.2264,73.6555,37043.0
2024-05-31 15:30:00,75.51,75.89,75.31,75.82,163013.0,73.6458,74.0164,73.4507,73.9481,163013.0
2024-06-03 09:30:00,75.86,76.44,75.86,75.91,24763.0,73.9871,74.5528,73.9871,74.0359,24763.0
2024-06-03 10:00:00,75.93,76.43,75.93,76.31,13610.0,74.0554,74.5431,74.0554,74.426,13610.0
2024-06-03 10:30:00,76.25,76.26,75.98,76.1,16992.0,74.3675,74.3772,74.1042,74.2212,16992.0
2024-06-03 11:00:00,76.1,76.13,75.87,75.96,12686.0,74.2212,74.2505,73.9969,74.0847,12686.0
2024-06-03 11:30:00,76.0,76.18,75.85,75.92,13578.0,74.1237,74.2992,73.9774,74.0456,13578.0
2024-06-03 12:00:00,75.96,76.06,75.85,75.89,15592.0,74.0847,74.1822,73.9774,74.0164,15592.0
2024-06-03 12:30:00,75.89,76.0,75.74,76.0,24441.0,74.0164,74.1237,73.8701,74.1237,24441.0
2024-06-03 13:00:00,76.02,76.04,75.72,75.75,13346.0,74.1432,74.1627,73.8506,73.8798,13346.0
2024-06-03 13:30:00,75.77,76.09,75.77,76.04,19641.0,73.8993,74.2114,73.8993,74.1627,19641.0
2024-06-03 14:00:00,76.03,76.1,75.96,76.05,21480.0,74.1529,74.2212,74.0847,74.1724,21480.0
2024-06-03 14:30:00,76.06,76.32,76.03,76.12,27433.0,74.1822,74.4358,74.1529,74.2407,27433.0
2024-06-03 15:00:00,76.14,76.18,75.93,76.11,31824.0,74.2602,74.2992,74.0554,74.231,31824.0
2024-06-03 15:30:00,76.08,76.26,76.02,76.18,160053.0,74.2017,74.3772,74.1432,74.2992,160053.0
2024-06-04 09:30:00,75.72,76.58,75.72,76.5,25029.0,73.8506,74.6893,73.8506,74.6113,25029.0
2024-06-04 10:00:00,76.56,76.75,76.21,76.25,38437.0,74.6698,74.8552,74.3285,74.3675,38437.0
2024-06-04 10:30:00,76.26,76.4,75.95,76.05,37713.0,74.3772,74.5138,74.0749,74.1724,37713.0
2024-06-04 11:00:00,76.02,76.02,75.68,75.8,28449.0,74.1432,74.1432,73.8116,73.9286,28449.0
2024-06-04 11:30:00,75.77,75.84,75.55,75.58,78818.0,73.8993,73.9676,73.6848,73.714,78818.0
2024-06-04 12:00:00,75.59,75.73,75.39,75.71,22602.0,73.7238,73.8603,73.5287,73.8408,22602.0
2024-06-04 12:30:00,75.69,75.77,75.56,75.68,27809.0,73.8213,73.8993,73.6945,73.8116,27809.0
2024-06-04 13:00:00,75.68,75.69,75.53,75.62,34524.0,73.8116,73.8213,73.6653,73.753,34524.0
2024-06-04 13:30:00,75.65,75.65,75.44,75.47,21227.0,73.7823,73.7823,73.5775,73.6068,21227.0
2024-06-04 14:00:00,75.47,75.76,75.4,75.65,21217.0,73.6068,73.8896,73.5385,73.7823,21217.0
2024-06-04 14:30:00,75.64,75.82,75.64,75.74,21216.0,73.7726,73.9481,73.7726,73.8701,21216.0
2024-06-04 15:00:00,75.74,75.74,75.47,75.55,34188.0,73.8701,73.8701,73.6068,73.6848,34188.0
2024-06-04 15:30:00,75.55,75.57,75.32,75.4,190369.0,73.6848,73.7043,73.4605,73.5385,190369.0
2024-06-05 09:30:00,75.42,75.58,75.25,75.29,35927.0,73.558,73.714,73.3922,73.4312,35927.0
2024-06-05 10:00:00,75.05,75.25,74.79,74.95,12864.0,73.1971,73.3922,72.9435,73.0996,12864.0
2024-06-05 10:30:00,74.97,75.18,74.92,74.92,18807.0,73.1191,73.3239,73.0703,73.0703,18807.0
2024-06-05 11:00:00,74.94,75.01,74.86,74.87,19078.0,73.0898,73.1581,73.0118,73.0216,19078.0
2024-06-05 11:30:00,74.87,75.04,74.78,75.01,13945.0,73.0216,73.1874,72.9338,73.1581,13945.0
2024-06-05 12:00:00,75.0,75.0,74.64,74.81,17514.0,73.1484,73.1484,72.7972,72.963,17514.0
2024-06-05 12:30:00,74.81,74.9,74.76,74.84,13013.0,72.963,73.0508,72.9143,72.9923,13013.0
2024-06-05 13:00:00,74.84,74.93,74.75,74.92,17716.0,72.9923,73.0801,72.9045,73.0703,17716.0
2024-06-05 13:30:00,74.93,75.0,74.86,74.97,17973.0,73.0801,73.1484,73.0118,73.1191,17973.0
2024-06-05 14:00:00,74.98,75.0,74.85,74.88,15790.0,73.1289,73.1484,73.0021,73.0313,15790.0
2024-06-05 14:30:00,74.89,74.99,74.83,74.97,16277.0,73.0411,73.1386,72.9826,73.1191,16277.0
2024-06-05 15:00:00,74.97,75.07,74.79,74.98,36331.0,73.1191,73.2166,72.9435,73.1289,36331.0
2024-06-05 15:30:00,74.97,75.39,74.97,75.31,115524.0,73.1191,73.5287,73.1191,73.4507,115524.0
2024-06-06 09:30:00,75.21,75.67,75.04,75.66,9985.0,73.3532,73.8018,73.1874,73.7921,9985.0
2024-06-06 10:00:00,75.67,75.67,75.18,75.23,7983.0,73.8018,73.8018,73.3239,73.3727,7983.0
2024-06-06 10:30:00,75.18,75.19,74.82,74.89,9446.0,73.3239,73.3337,72.9728,73.0411,9446.0
2024-06-06 11:00:00,74.89,75.1,74.75,75.09,9917.0,73.0411,73.2459,72.9045,73.2361,9917.0
2024-06-06 11:30:00,75.12,75.28,75.06,75.15,14480.0,73.2654,73.4214,73.2069,73.2947,14480.0
2024-06-06 12:00:00,75.13,75.14,74.82,74.9,11987.0,73.2751,73.2849,72.9728,73.0508,11987.0
2024-06-06 12:30:00,74.9,74.99,74.78,74.9,9828.0,73.0508,73.1386,72.9338,73.0508,9828.0
2024-06-06 13:00:00,74.95,75.07,74.9,75.0,13082.0,73.0996,73.2166,73.0508,73.1484,13082.0
2024-06-06 13:30:00,75.0,75.09,74.95,75.07,15993.0,73.1484,73.2361,73.0996,73.2166,15993.0
2024-06-06 14:00:00,75.06,75.07,74.75,74.85,41765.0,73.2069,73.2166,72.9045,73.0021,41765.0
2024-06-06 14:30:00,74.85,74.86,74.66,74.69,53060.0,73.0021,73.0118,72.8168,72.846,53060.0
2024-06-06 15:00:00,74.68,74.78,74.54,74.77,43176.0,72.8363,72.9338,72.6997,72.924,43176.0
2024-06-06 15:30:00,74.76,75.03,74.73,74.9,95188.0,72.9143,73.1776,72.885,73.0508,95188.0
2024-06-07 09:30:00,74.79,75.15,74.76,74.81,16414.0,72.9435,73.2947,72.9143,72.963,16414.0
2024-06-07 10:00:00,74.73,75.1,74.72,74.95,13560.0,72.885,73.2459,72.8753,73.0996,13560.0
2024-06-07 10:30:00,74.93,74.96,74.57,74.71,33329.0,73.0801,73.1093,72.729,72.8655,33329.0
2024-06-07 11:00:00,74.73,74.79,74.09,74.2,26611.0,72.885,72.9435,72.2608,72.3681,26611.0
2024-06-07 11:30:00,74.22,74.33,74.15,74.23,25447.0,72.3876,72.4949,72.3193,72.3974,25447.0
2024-06-07 12:00:00,74.21,74.26,74.0,74.23,21383.0,72.3779,72.4266,72.173,72.3974,21383.0
2024-06-07 12:30:00,74.25,74.34,74.02,74.1,13945.0,72.4169,72.5047,72.1926,72.2706,13945.0
2024-06-07 13:00:00,74.13,74.18,74.02,74.05,27352.0,72.2998,72.3486,72.1926,72.2218,27352.0
2024-06-07 13:30:00,74.05,74.06,73.9,73.98,11788.0,72.2218,72.2316,72.0755,72.1535,11788.0
2024-06-07 14:00:00,73.98,74.19,73.86,74.17,20996.0,72.1535,72.3584,72.0365,72.3388,20996.0
2024-06-07 14:30:00,74.18,74.25,74.04,74.17,18538.0,72.3486,72.4169,72.2121,72.3388,18538.0
2024-06-07 15:00:00,74.13,74.34,74.09,74.29,19480.0,72.2998,72.5047,72.2608,72.4559,19480.0
2024-06-07 15:30:00,74.29,74.42,74.2,74.25,92200.0,72.4559,72.5827,72.3681,72.4169,92200.0
2024-06-10 09:30:00,73.44,73.47,72.75,72.97,57035.0,71.6269,71.6561,70.9539,71.1685,57035.0
2024-06-10 10:00:00,73.03,73.8,72.99,73.66,47046.0,71.227,71.978,71.188,71.8414,47046.0
2024-06-10 10:30:00,73.66,73.72,73.48,73.51,25274.0,71.8414,71.9,71.6659,71.6951,25274.0
2024-06-10 11:00:00,73.48,73.62,73.32,73.46,14958.0,71.6659,71.8024,71.5098,71.6464,14958.0
2024-06-10 11:30:00,73.47,73.77,73.47,73.77,14357.0,71.6561,71.9487,71.6561,71.9487,14357.0
2024-06-10 12:00:00,73.77,73.93,73.76,73.81,8771.0,71.9487,72.1048,71.939,71.9877,8771.0
2024-06-10 12:30:00,73.81,73.94,73.78,73.92,19133.0,71.9877,72.1145,71.9585,72.095,19133.0
2024-06-10 13:00:00,73.92,73.92,73.69,73.91,13190.0,72.095,72.095,71.8707,72.0853,13190.0
2024-06-10 13:30:00,73.93,74.14,73.88,74.11,11675.0,72.1048,72.3096,72.056,72.2803,11675.0
2024-06-10 14:00:00,74.06,74.09,73.96,74.0,10792.0,72.2316,72.2608,72.134,72.173,10792.0
2024-06-10 14:30:00,73.99,74.06,73.9,73.96,15344.0,72.1633,72.2316,72.0755,72.134,15344.0
2024-06-10 15:00:00,74.0,74.06,73.83,73.91,21620.0,72.173,72.2316,72.0072,72.0853,21620.0
2024-06-10 15:30:00,73.92,74.06,73.62,73.63,132296.0,72.095,72.2316,71.8024,71.8122,132296.0
2024-06-11 09:30:00,73.26,73.79,72.39,72.61,13795.0,71.4513,71.9682,70.6028,70.8174,13795.0
2024-06-11 10:00:00,72.73,72.74,72.2,72.2,11573.0,70.9344,70.9442,70.4175,70.4175,11573.0
2024-06-11 10:30:00,72.17,72.38,72.06,72.37,12111.0,70.3882,70.593,70.2809,70.5833,12111.0
2024-06-11 11:00:00,72.38,72.54,72.32,72.48,14038.0,70.593,70.7491,70.5345,70.6906,14038.0
2024-06-11 11:30:00,72.51,72.58,72.37,72.37,13956.0,70.7198,70.7881,70.5833,70.5833,13956.0
2024-06-11 12:00:00,72.37,72.56,72.3,72.56,16093.0,70.5833,70.7686,70.515,70.7686,16093.0
2024-06-11 12:30:00,72.58,72.62,72.37,72.5,12477.0,70.7881,70.8271,70.5833,70.7101,12477.0
2024-06-11 13:00:00,72.48,72.64,72.38,72.64,21677.0,70.6906,70.8466,70.593,70.8466,21677.0
2024-06-11 13:30:00,72.67,72.86,72.67,72.82,15820.0,70.8759,71.0612,70.8759,71.0222,15820.0
2024-06-11 14:00:00,72.86,72.91,72.66,72.77,13304.0,71.0612,71.11,70.8661,70.9734,13304.0
2024-06-11 14:30:00,72.79,72.86,72.74,72.77,16732.0,70.9929,71.0612,70.9442,70.9734,16732.0
2024-06-11 15:00:00,72.79,72.95,72.72,72.74,37755.0,70.9929,71.149,70.9246,70.9442,37755.0
2024-06-11 15:30:00,72.73,72.78,72.51,72.59,111818.0,70.9344,70.9832,70.7198,70.7979,111818.0
2024-06-12 09:30:00,73.49,73.79,73.29,73.29,28519.0,71.6756,71.9682,71.4806,71.4806,28519.0
2024-06-12 10:00:00,73.27,73.68,73.21,73.45,25482.0,71.4611,71.8609,71.4025,71.6366,25482.0
2024-06-12 10:30:00,73.51,73.61,73.24,73.24,16352.0,71.6951,71.7927,71.4318,71.4318,16352.0
2024-06-12 11:00:00,73.26,73.44,73.01,73.11,15659.0,71.4513,71.6269,71.2075,71.305,15659.0
2024-06-12 11:30:00,73.09,73.12,72.86,73.08,15348.0,71.2855,71.3148,71.0612,71.2758,15348.0
2024-06-12 12:00:00,73.04,73.18,73.04,73.11,10143.0,71.2367,71.3733,71.2367,71.305,10143.0
2024-06-12 12:30:00,73.13,73.13,72.97,73.01,13587.0,71.3245,71.3245,71.1685,71.2075,13587.0
2024-06-12 13:00:00,73.01,73.09,73.0,73.03,10191.0,71.2075,71.2855,71.1977,71.227,10191.0
2024-06-12 13:30:00,73.0,73.01,72.85,72.96,7734.0,71.1977,71.2075,71.0514,71.1587,7734.0
2024-06-12 14:00:00,72.96,72.96,72.62,72.68,15896.0,71.1587,71.1587,70.8271,70.8856,15896.0
2024-06-12 14:30:00,72.69,72.86,72.44,72.73,34889.0,70.8954,71.0612,70.6516,70.9344,34889.0
2024-06-12 15:00:00,72.76,72.78,72.07,72.1,27665.0,70.9637,70.9832,70.2907,70.32,27665.0
2024-06-12 15:30:00,72.09,72.48,72.07,72.46,176097.0,70.3102,70.6906,70.2907,70.6711,176097.0
2024-06-13 09:30:00,72.16,72.32,71.11,71.28,15108.0,70.3785,70.5345,69.3544,69.5202,15108.0
2024-06-13 10:00:00,71.28,71.63,71.12,71.25,30637.0,69.5202,69.8616,69.3641,69.4909,30637.0
2024-06-13 10:30:00,71.28,71.28,70.75,71.07,34344.0,69.5202,69.5202,69.0033,69.3154,34344.0
2024-06-13 11:00:00,71.04,71.16,70.86,71.14,21996.0,69.2861,69.4032,69.1106,69.3837,21996.0
2024-06-13 11:30:00,71.16,71.28,71.1,71.17,11958.0,69.4032,69.5202,69.3446,69.4129,11958.0
2024-06-13 12:00:00,71.15,71.15,70.93,70.94,11307.0,69.3934,69.3934,69.1788,69.1886,11307.0
2024-06-13 12:30:00,70.94,71.31,70.92,71.28,16020.0,69.1886,69.5495,69.1691,69.5202,16020.0
2024-06-13 13:00:00,71.3,71.48,71.27,71.4,12707.0,69.5397,69.7153,69.5104,69.6372,12707.0
2024-06-13 13:30:00,71.39,71.39,71.2,71.2,21698.0,69.6275,69.6275,69.4422,69.4422,21698.0
2024-06-13 14:00:00,71.19,71.29,71.17,71.23,9308.0,69.4324,69.53,69.4129,69.4714,9308.0
2024-06-13 14:30:00,71.24,71.37,71.23,71.3,15205.0,69.4812,69.608,69.4714,69.5397,15205.0
2024-06-13 15:00:00,71.31,71.43,71.18,71.31,50654.0,69.5495,69.6665,69.4227,69.5495,50654.0
2024-06-13 15:30:00,71.31,71.38,71.16,71.19,143025.0,69.5495,69.6177,69.4032,69.4324,143025.0
2024-06-14 09:30:00,70.5,70.69,70.3,70.41,17210.0,68.7595,68.9448,68.5644,68.6717,17210.0
2024-06-14 10:00:00,70.41,70.41,69.96,70.28,7025.0,68.6717,68.6717,68.2328,68.5449,7025.0
2024-06-14 10:30:00,70.28,70.42,70.13,70.36,6785.0,68.5449,68.6814,68.3986,68.6229,6785.0
2024-06-14 11:00:00,70.38,70.57,70.28,70.57,35663.0,68.6424,68.8277,68.5449,68.8277,35663.0
2024-06-14 11:30:00,70.55,70.65,70.3,70.39,8067.0,68.8082,68.9058,68.5644,68.6522,8067.0
2024-06-14 12:00:00,70.33,70.56,70.28,70.52,10903.0,68.5937,68.818,68.5449,68.779,10903.0
2024-06-14 12:30:00,70.51,70.73,70.44,70.73,14986.0,68.7692,68.9838,68.7009,68.9838,14986.0
2024-06-14 13:00:00,70.74,70.88,70.74,70.75,22768.0,68.9935,69.1301,68.9935,69.0033,22768.0
2024-06-14 13:30:00,70.75,70.75,70.49,70.5,9699.0,69.0033,69.0033,68.7497,68.7595,9699.0
2024-06-14 14:00:00,70.5,70.59,70.39,70.56,10750.0,68.7595,68.8472,68.6522,68.818,10750.0
2024-06-14 14:30:00,70.56,70.57,70.49,70.53,10778.0,68.818,68.8277,68.7497,68.7887,10778.0
2024-06-14 15:00:00,70.52,70.6,70.47,70.55,21777.0,68.779,68.857,68.7302,68.8082,21777.0
2024-06-14 15:30:00,70.55,70.78,70.51,70.75,88636.0,68.8082,69.0325,68.7692,69.0033,88636.0
2024-06-17 09:30:00,70.48,70.7,70.24,70.4,13382.0,68.7399,68.9545,68.5059,68.6619,13382.0
2024-06-17 10:00:00,70.45,70.52,70.25,70.33,11771.0,68.7107,68.779,68.5156,68.5937,11771.0
2024-06-17 10:30:00,70.33,70.5,70.31,70.44,9077.0,68.5937,68.7595,68.5741,68.7009,9077.0
2024-06-17 11:00:00,70.47,70.82,70.47,70.78,16707.0,68.7302,69.0716,68.7302,69.0325,16707.0
2024-06-17 11:30:00,70.78,70.89,70.67,70.87,15542.0,69.0325,69.1398,68.9253,69.1203,15542.0
2024-06-17 12:00:00,70.87,70.99,70.8,70.92,22167.0,69.1203,69.2374,69.052,69.1691,22167.0
2024-06-17 12:30:00,70.9,70.93,70.8,70.87,8669.0,69.1496,69.1788,69.052,69.1203,8669.0
2024-06-17 13:00:00,70.89,70.98,70.86,70.89,11215.0,69.1398,69.2276,69.1106,69.1398,11215.0
2024-06-17 13:30:00,70.91,71.12,70.9,71.05,13311.0,69.1593,69.3641,69.1496,69.2959,13311.0
2024-06-17 14:00:00,71.06,71.29,70.99,71.28,21519.0,69.3056,69.53,69.2374,69.5202,21519.0
2024-06-17 14:30:00,71.28,71.38,71.24,71.28,26153.0,69.5202,69.6177,69.4812,69.5202,26153.0
2024-06-17 15:00:00,71.28,71.45,71.26,71.42,31820.0,69.5202,69.686,69.5007,69.6567,31820.0
2024-06-17 15:30:00,71.42,71.67,71.39,71.67,158221.0,69.6567,69.9006,69.6275,69.9006,158221.0
2024-06-18 09:30:00,71.45,72.72,71.45,72.5,37946.0,69.686,70.9246,69.686,70.7101,37946.0
2024-06-18 10:00:00,72.58,72.61,72.17,72.17,32577.0,70.7881,70.8174,70.3882,70.3882,32577.0
2024-06-18 10:30:00,72.06,72.18,71.97,72.09,17074.0,70.2809,70.398,70.1932,70.3102,17074.0
2024-06-18 11:00:00,72.09,72.13,71.87,71.98,19742.0,70.3102,70.3492,70.0956,70.2029,19742.0
2024-06-18 11:30:00,72.01,72.12,71.98,72.09,11677.0,70.2322,70.3395,70.2029,70.3102,11677.0
2024-06-18 12:00:00,72.09,72.13,71.96,71.96,13836.0,70.3102,70.3492,70.1834,70.1834,13836.0
2024-06-18 12:30:00,71.93,72.03,71.86,71.98,13677.0,70.1542,70.2517,70.0859,70.2029,13677.0
2024-06-18 13:00:00,71.98,72.07,71.97,72.06,12737.0,70.2029,70.2907,70.1932,70.2809,12737.0
2024-06-18 13:30:00,72.07,72.21,72.0,72.19,19295.0,70.2907,70.4272,70.2224,70.4077,19295.0
2024-06-18 14:00:00,72.19,72.19,72.05,72.07,12906.0,70.4077,70.4077,70.2712,70.2907,12906.0
2024-06-18 14:30:00,72.08,72.1,72.0,72.08,15783.0,70.3004,70.32,70.2224,70.3004,15783.0
2024-06-18 15:00:00,72.08,72.08,71.86,71.89,28580.0,70.3004,70.3004,70.0859,70.1151,28580.0
2024-06-18 15:30:00,71.89,72.27,71.89,72.24,129626.0,70.1151,70.4858,70.1151,70.4565,129626.0
2024-06-20 09:30:00,72.08,72.25,71.83,71.94,27668.0,70.3004,70.4663,70.0566,70.1639,27668.0
2024-06-20 10:00:00,71.94,72.46,71.86,72.44,19542.0,70.1639,70.6711,70.0859,70.6516,19542.0
2024-06-20 10:30:00,72.33,72.33,72.12,72.22,8735.0,70.5443,70.5443,70.3395,70.437,8735.0
2024-06-20 11:00:00,72.25,72.42,72.24,72.35,11502.0,70.4663,70.6321,70.4565,70.5638,11502.0
2024-06-20 11:30:00,72.39,72.54,72.38,72.39,19284.0,70.6028,70.7491,70.593,70.6028,19284.0
2024-06-20 12:00:00,72.35,72.57,72.34,72.53,44160.0,70.5638,70.7784,70.554,70.7393,44160.0
2024-06-20 12:30:00,72.47,72.68,72.47,72.62,13719.0,70.6808,70.8856,70.6808,70.8271,13719.0
2024-06-20 13:00:00,72.59,72.82,72.57,72.76,25511.0,70.7979,71.0222,70.7784,70.9637,25511.0
2024-06-20 13:30:00,72.78,72.93,72.77,72.9,14813.0,70.9832,71.1295,70.9734,71.1002,14813.0
2024-06-20 14:00:00,72.88,72.97,72.87,72.92,15610.0,71.0807,71.1685,71.0709,71.1197,15610.0
2024-06-20 14:30:00,72.93,73.05,72.89,72.99,16417.0,71.1295,71.2465,71.0904,71.188,16417.0
2024-06-20 15:00:00,72.99,72.99,72.8,72.95,25643.0,71.188,71.188,71.0027,71.149,25643.0
2024-06-20 15:30:00,72.95,73.06,72.83,72.9,131585.0,71.149,71.2563,71.0319,71.1002,131585.0
2024-06-21 09:30:00,73.14,73.14,72.46,72.83,59071.0,71.3343,71.3343,70.6711,71.0319,59071.0
2024-06-21 10:00:00,72.82,73.05,72.74,73.01,8035.0,71.0222,71.2465,70.9442,71.2075,8035.0
2024-06-21 10:30:00,72.97,73.16,72.91,73.02,18602.0,71.1685,71.3538,71.11,71.2172,18602.0
2024-06-21 11:00:00,72.95,73.02,72.82,72.91,14573.0,71.149,71.2172,71.0222,71.11,14573.0
2024-06-21 11:30:00,72.91,72.96,72.71,72.78,30019.0,71.11,71.1587,70.9149,70.9832,30019.0
2024-06-21 12:00:00,72.82,72.95,72.73,72.92,13510.0,71.0222,71.149,70.9344,71.1197,13510.0
2024-06-21 12:30:00,72.92,73.09,72.91,73.09,11651.0,71.1197,71.2855,71.11,71.2855,11651.0
2024-06-21 13:00:00,73.09,73.18,73.07,73.14,10925.0,71.2855,71.3733,71.266,71.3343,10925.0
2024-06-21 13:30:00,73.13,73.23,73.13,73.14,17412.0,71.3245,71.4221,71.3245,71.3343,17412.0
2024-06-21 14:00:00,73.1,73.18,72.92,72.92,18178.0,71.2953,71.3733,71.1197,71.1197,18178.0
2024-06-21 14:30:00,72.95,72.96,72.8,72.92,27543.0,71.149,71.1587,71.0027,71.1197,27543.0
2024-06-21 15:00:00,72.91,73.0,72.68,72.69,49731.0,71.11,71.1977,70.8856,70.8954,49731.0
2024-06-21 15:30:00,72.72,73.08,72.68,72.83,189894.0,70.9246,71.2758,70.8856,71.0319,189894.0
2024-06-24 09:30:00,73.04,73.71,72.7,73.62,12458.0,71.2367,71.8902,70.9051,71.8024,12458.0
2024-06-24 10:00:00,73.64,73.86,73.64,73.83,22485.0,71.8219,72.0365,71.8219,72.0072,22485.0
2024-06-24 10:30:00,73.84,74.34,73.72,74.31,29948.0,72.017,72.5047,71.9,72.4754,29948.0
2024-06-24 11:00:00,74.29,74.4,74.11,74.4,24773.0,72.4559,72.5632,72.2803,72.5632,24773.0
2024-06-24 11:30:00,74.41,74.52,74.31,74.49,13583.0,72.5729,72.6802,72.4754,72.6509,13583.0
2024-06-24 12:00:00,74.48,74.54,74.39,74.42,14897.0,72.6412,72.6997,72.5534,72.5827,14897.0
2024-06-24 12:30:00,74.42,74.45,74.23,74.35,50553.0,72.5827,72.6119,72.3974,72.5144,50553.0
2024-06-24 13:00:00,74.38,74.43,74.26,74.28,24222.0,72.5437,72.5924,72.4266,72.4461,24222.0
2024-06-24 13:30:00,74.28,74.31,74.19,74.27,29763.0,72.4461,72.4754,72.3584,72.4364,29763.0
2024-06-24 14:00:00,74.29,74.69,74.29,74.66,13387.0,72.4559,72.846,72.4559,72.8168,13387.0
2024-06-24 14:30:00,74.68,74.72,74.64,74.68,14444.0,72.8363,72.8753,72.7972,72.8363,14444.0
2024-06-24 15:00:00,74.65,74.78,74.58,74.58,23368.0,72.807,72.9338,72.7387,72.7387,23368.0
2024-06-24 15:30:00,74.6,74.72,74.21,74.23,118681.0,72.7582,72.8753,72.3779,72.3974,118681.0
2024-06-25 09:30:00,74.16,74.47,73.91,73.95,42167.0,72.3291,72.6314,72.0853,72.1243,42167.0
2024-06-25 10:00:00,73.92,73.96,73.54,73.54,16598.0,72.095,72.134,71.7244,71.7244,16598.0
2024-06-25 10:30:00,73.58,73.71,73.48,73.61,21963.0,71.7634,71.8902,71.6659,71.7927,21963.0
2024-06-25 11:00:00,73.58,73.58,73.26,73.48,25326.0,71.7634,71.7634,71.4513,71.6659,25326.0
2024-06-25 11:30:00,73.46,73.57,73.34,73.35,19505.0,71.6464,71.7537,71.5293,71.5391,19505.0
2024-06-25 12:00:00,73.32,73.44,73.26,73.44,13443.0,71.5098,71.6269,71.4513,71.6269,13443.0
2024-06-25 12:30:00,73.42,73.42,73.2,73.36,10043.0,71.6074,71.6074,71.3928,71.5488,10043.0
2024-06-25 13:00:00,73.36,73.59,73.36,73.59,15300.0,71.5488,71.7732,71.5488,71.7732,15300.0
2024-06-25 13:30:00,73.59,73.6,73.54,73.59,10452.0,71.7732,71.7829,71.7244,71.7732,10452.0
2024-06-25 14:00:00,73.58,73.6,73.49,73.59,8342.0,71.7634,71.7829,71.6756,71.7732,8342.0
2024-06-25 14:30:00,73.61,73.63,73.49,73.55,11520.0,71.7927,71.8122,71.6756,71.7342,11520.0
2024-06-25 15:00:00,73.54,73.68,73.51,73.63,14141.0,71.7244,71.8609,71.6951,71.8122,14141.0
2024-06-25 15:30:00,73.62,73.69,73.54,73.56,78090.0,71.8024,71.8707,71.7244,71.7439,78090.0
2024-06-26 09:30:00,73.23,73.58,72.77,72.82,6897.0,71.4221,71.7634,70.9734,71.0222,6897.0
2024-06-26 10:00:00,72.78,72.82,72.59,72.73,15186.0,70.9832,71.0222,70.7979,70.9344,15186.0
2024-06-26 10:30:00,72.65,72.65,72.28,72.36,16434.0,70.8564,70.8564,70.4955,70.5735,16434.0
2024-06-26 11:00:00,72.33,72.33,72.04,72.24,28802.0,70.5443,70.5443,70.2614,70.4565,28802.0
2024-06-26 11:30:00,72.23,72.29,72.15,72.26,27826.0,70.4467,70.5053,70.3687,70.476,27826.0
2024-06-26 12:00:00,72.27,72.28,72.21,72.23,9029.0,70.4858,70.4955,70.4272,70.4467,9029.0
2024-06-26 12:30:00,72.23,72.23,72.05,72.09,9935.0,70.4467,70.4467,70.2712,70.3102,9935.0
2024-06-26 13:00:00,72.08,72.08,71.84,71.89,12707.0,70.3004,70.3004,70.0664,70.1151,12707.0
2024-06-26 13:30:00,71.87,71.88,71.77,71.79,20398.0,70.0956,70.1054,69.9981,70.0176,20398.0
2024-06-26 14:00:00,71.79,71.87,71.75,71.81,21454.0,70.0176,70.0956,69.9786,70.0371,21454.0
2024-06-26 14:30:00,71.81,71.97,71.71,71.88,18741.0,70.0371,70.1932,69.9396,70.1054,18741.0
2024-06-26 15:00:00,71.88,71.95,71.79,71.95,31211.0,70.1054,70.1737,70.0176,70.1737,31211.0
2024-06-26 15:30:00,71.94,71.99,71.73,71.91,122113.0,70.1639,70.2127,69.9591,70.1346,122113.0
2024-06-27 09:30:00,71.57,71.72,71.31,71.32,10721.0,69.803,69.9493,69.5495,69.5592,10721.0
2024-06-27 10:00:00,71.34,71.46,71.3,71.31,7086.0,69.5787,69.6958,69.5397,69.5495,7086.0
2024-06-27 10:30:00,71.31,71.67,71.3,71.36,26886.0,69.5495,69.9006,69.5397,69.5982,26886.0
2024-06-27 11:00:00,71.34,71.34,71.05,71.08,19341.0,69.5787,69.5787,69.2959,69.3251,19341.0
2024-06-27 11:30:00,71.11,71.24,71.09,71.19,18247.0,69.3544,69.4812,69.3349,69.4324,18247.0
2024-06-27 12:00:00,71.22,71.22,71.05,71.12,13562.0,69.4617,69.4617,69.2959,69.3641,13562.0
2024-06-27 12:30:00,71.11,71.12,71.01,71.01,12808.0,69.3544,69.3641,69.2569,69.2569,12808.0
2024-06-27 13:00:00,71.06,71.18,71.05,71.16,9411.0,69.3056,69.4227,69.2959,69.4032,9411.0
2024-06-27 13:30:00,71.15,71.19,71.11,71.15,8609.0,69.3934,69.4324,69.3544,69.3934,8609.0
2024-06-27 14:00:00,71.13,71.13,70.9,70.94,14262.0,69.3739,69.3739,69.1496,69.1886,14262.0
2024-06-27 14:30:00,70.89,71.01,70.87,70.91,14475.0,69.1398,69.2569,69.1203,69.1593,14475.0
2024-06-27 15:00:00,70.92,71.06,70.92,71.03,27878.0,69.1691,69.3056,69.1691,69.2764,27878.0
2024-06-27 15:30:00,71.01,71.37,71.01,71.36,91674.0,69.2569,69.608,69.2569,69.5982,91674.0
2024-06-28 09:30:00,71.46,71.79,71.26,71.28,14594.0,69.6958,70.0176,69.5007,69.5202,14594.0
2024-06-28 10:00:00,71.27,71.64,71.27,71.57,21141.0,69.5104,69.8713,69.5104,69.803,21141.0
2024-06-28 10:30:00,71.58,71.75,71.56,71.69,17330.0,69.8128,69.9786,69.7933,69.9201,17330.0
2024-06-28 11:00:00,71.69,71.69,71.48,71.49,7749.0,69.9201,69.9201,69.7153,69.725,7749.0
2024-06-28 11:30:00,71.48,71.54,71.28,71.39,24776.0,69.7153,69.7738,69.5202,69.6275,24776.0
2024-06-28 12:00:00,71.4,71.47,71.3,71.45,11441.0,69.6372,69.7055,69.5397,69.686,11441.0
2024-06-28 12:30:00,71.45,71.48,71.31,71.38,14943.0,69.686,69.7153,69.5495,69.6177,14943.0
2024-06-28 13:00:00,71.39,71.47,71.31,71.31,11738.0,69.6275,69.7055,69.5495,69.5495,11738.0
2024-06-28 13:30:00,71.3,71.38,71.27,71.36,20570.0,69.5397,69.6177,69.5104,69.5982,20570.0
2024-06-28 14:00:00,71.36,71.37,71.12,71.22,29195.0,69.5982,69.608,69.3641,69.4617,29195.0
2024-06-28 14:30:00,71.21,71.22,71.02,71.03,28401.0,69.4519,69.4617,69.2666,69.2764,28401.0
2024-06-28 15:00:00,71.03,71.03,70.88,70.96,31669.0,69.2764,69.2764,69.1301,69.2081,31669.0
2024-06-28 15:30:00,70.97,71.12,70.82,71.11,160618.0,69.2179,69.3641,69.0716,69.3544,160618.0
2024-07-01 09:30:00,71.56,71.95,71.3,71.71,18217.0,69.7933,70.1737,69.5397,69.9396,18217.0
2024-07-01 10:00:00,71.69,71.8,70.92,71.02,14228.0,69.9201,70.0274,69.1691,69.2666,14228.0
2024-07-01 10:30:00,71.03,71.03,70.79,70.95,19155.0,69.2764,69.2764,69.0423,69.1983,19155.0
2024-07-01 11:00:00,70.91,71.16,70.9,71.1,18304.0,69.1593,69.4032,69.1496,69.3446,18304.0
2024-07-01 11:30:00,71.13,71.22,71.05,71.07,13289.0,69.3739,69.4617,69.2959,69.3154,13289.0
2024-07-01 12:00:00,71.03,71.08,70.99,71.08,10034.0,69.2764,69.3251,69.2374,69.3251,10034.0
2024-07-01 12:30:00,71.08,71.15,71.06,71.11,10978.0,69.3251,69.3934,69.3056,69.3544,10978.0
2024-07-01 13:00:00,71.11,71.25,71.09,71.18,7264.0,69.3544,69.4909,69.3349,69.4227,7264.0
2024-07-01 13:30:00,71.18,71.24,71.13,71.14,9558.0,69.4227,69.4812,69.3739,69.3837,9558.0
2024-07-01 14:00:00,71.14,71.19,71.03,71.05,11718.0,69.3837,69.4324,69.2764,69.2959,11718.0
2024-07-01 14:30:00,71.04,71.08,70.97,71.07,14358.0,69.2861,69.3251,69.2179,69.3154,14358.0
2024-07-01 15:00:00,71.04,71.12,70.92,70.99,21664.0,69.2861,69.3641,69.1691,69.2374,21664.0
2024-07-01 15:30:00,71.04,71.15,70.93,71.1,118694.0,69.2861,69.3934,69.1788,69.3446,118694.0
2024-07-02 09:30:00,71.08,71.3,70.71,70.88,22037.0,69.3251,69.5397,68.9643,69.1301,22037.0
2024-07-02 10:00:00,70.89,71.2,70.81,71.14,14774.0,69.1398,69.4422,69.0618,69.3837,14774.0
2024-07-02 10:30:00,71.13,71.18,70.99,71.07,11421.0,69.3739,69.4227,69.2374,69.3154,11421.0
2024-07-02 11:00:00,71.08,71.13,70.95,71.08,25184.0,69.3251,69.3739,69.1983,69.3251,25184.0
2024-07-02 11:30:00,71.1,71.14,70.98,71.09,32782.0,69.3446,69.3837,69.2276,69.3349,32782.0
2024-07-02 12:00:00,71.09,71.27,71.08,71.26,22556.0,69.3349,69.5104,69.3251,69.5007,22556.0
2024-07-02 12:30:00,71.24,71.29,71.16,71.17,19636.0,69.4812,69.53,69.4032,69.4129,19636.0
2024-07-02 13:00:00,71.2,71.26,71.19,71.23,16386.0,69.4422,69.5007,69.4324,69.4714,16386.0
2024-07-02 13:30:00,71.22,71.23,71.06,71.11,45107.0,69.4617,69.4714,69.3056,69.3544,45107.0
2024-07-02 14:00:00,71.11,71.27,71.1,71.21,20395.0,69.3544,69.5104,69.3446,69.4519,20395.0
2024-07-02 14:30:00,71.21,71.32,71.19,71.29,23088.0,69.4519,69.5592,69.4324,69.53,23088.0
2024-07-02 15:00:00,71.29,71.47,71.25,71.43,27711.0,69.53,69.7055,69.4909,69.6665,27711.0
2024-07-02 15:30:00,71.44,71.45,71.2,71.23,144854.0,69.6762,69.686,69.4422,69.4714,144854.0
2024-07-03 09:30:00,71.51,71.78,71.1,71.77,38235.0,69.7445,70.0079,69.3446,69.9981,38235.0
2024-07-03 10:00:00,71.78,72.39,71.78,72.05,28927.0,70.0079,70.6028,70.0079,70.2712,28927.0
2024-07-03 10:30:00,72.04,72.17,71.63,71.76,14769.0,70.2614,70.3882,69.8616,69.9883,14769.0
2024-07-03 11:00:00,71.69,71.74,71.6,71.6,18011.0,69.9201,69.9688,69.8323,69.8323,18011.0
2024-07-03 11:30:00,71.57,71.58,71.42,71.56,14419.0,69.803,69.8128,69.6567,69.7933,14419.0
2024-07-03 12:00:00,71.54,71.75,71.46,71.72,21003.0,69.7738,69.9786,69.6958,69.9493,21003.0
2024-07-03 12:30:00,71.7,71.92,71.64,71.78,62682.0,69.9298,70.1444,69.8713,70.0079,62682.0
2024-07-05 09:30:00,71.31,71.51,70.76,70.79,15217.0,69.5495,69.7445,69.013,69.0423,15217.0
2024-07-05 10:00:00,70.65,70.71,70.21,70.22,13627.0,68.9058,68.9643,68.4766,68.4864,13627.0
2024-07-05 10:30:00,70.29,70.35,70.17,70.25,23005.0,68.5546,68.6132,68.4376,68.5156,23005.0
2024-07-05 11:00:00,70.24,70.48,70.16,70.2,21914.0,68.5059,68.7399,68.4278,68.4669,21914.0
2024-07-05 11:30:00,70.22,70.23,69.89,69.95,14845.0,68.4864,68.4961,68.1645,68.223,14845.0
2024-07-05 12:00:00,69.95,70.05,69.85,69.88,13131.0,68.223,68.3206,68.1255,68.1548,13131.0
2024-07-05 12:30:00,69.9,70.0,69.87,69.92,10656.0,68.1743,68.2718,68.145,68.1938,10656.0
2024-07-05 13:00:00,69.92,69.92,69.77,69.79,12477.0,68.1938,68.1938,68.0475,68.067,12477.0
2024-07-05 13:30:00,69.83,69.99,69.75,69.98,9816.0,68.106,68.262,68.028,68.2523,9816.0
2024-07-05 14:00:00,69.96,69.97,69.83,69.84,14851.0,68.2328,68.2425,68.106,68.1157,14851.0
2024-07-05 14:30:00,69.86,70.01,69.79,69.88,27757.0,68.1353,68.2816,68.067,68.1548,27757.0
2024-07-05 15:00:00,69.9,69.93,69.7,69.73,45395.0,68.1743,68.2035,67.9792,68.0085,45395.0
2024-07-05 15:30:00,69.73,70.3,69.71,69.94,223148.0,68.0085,68.5644,67.989,68.2133,223148.0
2024-07-08 09:30:00,70.2,70.58,70.2,70.5,18255.0,68.4669,68.8375,68.4669,68.7595,18255.0
2024-07-08 10:00:00,70.49,70.57,70.22,70.3,13799.0,68.7497,68.8277,68.4864,68.5644,13799.0
2024-07-08 10:30:00,70.26,70.35,70.11,70.33,18626.0,68.5254,68.6132,68.3791,68.5937,18626.0
2024-07-08 11:00:00,70.34,70.41,70.11,70.15,24178.0,68.6034,68.6717,68.3791,68.4181,24178.0
2024-07-08 11:30:00,70.14,70.21,70.02,70.12,20293.0,68.4083,68.4766,68.2913,68.3888,20293.0
2024-07-08 12:00:00,70.12,70.12,69.96,70.1,14595.0,68.3888,68.3888,68.2328,68.3693,14595.0
2024-07-08 12:30:00,70.08,70.31,70.08,70.31,14246.0,68.3498,68.5741,68.3498,68.5741,14246.0
2024-07-08 13:00:00,70.28,70.32,70.23,70.23,17005.0,68.5449,68.5839,68.4961,68.4961,17005.0
2024-07-08 13:30:00,70.24,70.36,70.24,70.34,17509.0,68.5059,68.6229,68.5059,68.6034,17509.0
2024-07-08 14:00:00,70.34,70.42,69.96,69.98,19562.0,68.6034,68.6814,68.2328,68.2523,19562.0
2024-07-08 14:30:00,69.99,70.07,69.86,69.96,33211.0,68.262,68.3401,68.1353,68.2328,33211.0
2024-07-08 15:00:00,69.96,70.19,69.95,70.13,32004.0,68.2328,68.4571,68.223,68.3986,32004.0
2024-07-08 15:30:00,70.13,70.17,69.83,69.84,79636.0,68.3986,68.4376,68.106,68.1157,79636.0
2024-07-09 09:30:00,69.78,70.08,69.45,70.07,16276.0,68.0572,68.3498,67.7354,68.3401,16276.0
2024-07-09 10:00:00,70.09,70.44,70.06,70.43,22687.0,68.3596,68.7009,68.3303,68.6912,22687.0
2024-07-09 10:30:00,70.42,70.43,70.26,70.34,13014.0,68.6814,68.6912,68.5254,68.6034,13014.0
2024-07-09 11:00:00,70.37,70.49,70.25,70.3,18062.0,68.6327,68.7497,68.5156,68.5644,18062.0
2024-07-09 11:30:00,70.34,70.47,70.34,70.37,8744.0,68.6034,68.7302,68.6034,68.6327,8744.0
2024-07-09 12:00:00,70.36,70.57,70.35,70.54,13084.0,68.6229,68.8277,68.6132,68.7985,13084.0
2024-07-09 12:30:00,70.55,70.77,70.55,70.77,16149.0,68.8082,69.0228,68.8082,69.0228,16149.0
2024-07-09 13:00:00,70.77,70.99,70.76,70.85,22900.0,69.0228,69.2374,69.013,69.1008,22900.0
2024-07-09 13:30:00,70.87,70.96,70.74,70.74,14292.0,69.1203,69.2081,68.9935,68.9935,14292.0
2024-07-09 14:00:00,70.73,70.73,70.58,70.6,12868.0,68.9838,68.9838,68.8375,68.857,12868.0
2024-07-09 14:30:00,70.57,70.6,70.48,70.48,13488.0,68.8277,68.857,68.7399,68.7399,13488.0
2024-07-09 15:00:00,70.49,70.52,70.39,70.49,18013.0,68.7497,68.779,68.6522,68.7497,18013.0
2024-07-09 15:30:00,70.48,70.52,70.38,70.48,69268.0,68.7399,68.779,68.6424,68.7399,69268.0
2024-07-10 09:30:00,70.2,70.84,70.2,70.61,19180.0,68.4669,69.0911,68.4669,68.8667,19180.0
2024-07-10 10:00:00,70.65,70.75,70.45,70.49,17505.0,68.9058,69.0033,68.7107,68.7497,17505.0
2024-07-10 10:30:00,70.5,70.75,70.46,70.75,16413.0,68.7595,69.0033,68.7204,69.0033,16413.0
2024-07-10 11:00:00,70.72,70.8,70.64,70.72,18401.0,68.974,69.052,68.896,68.974,18401.0
2024-07-10 11:30:00,70.72,70.75,70.65,70.7,15550.0,68.974,69.0033,68.9058,68.9545,15550.0
2024-07-10 12:00:00,70.69,70.9,70.68,70.83,18420.0,68.9448,69.1496,68.935,69.0813,18420.0
2024-07-10 12:30:00,70.79,70.85,70.69,70.84,19111.0,69.0423,69.1008,68.9448,69.0911,19111.0
2024-07-10 13:00:00,70.84,70.9,70.66,70.74,17104.0,69.0911,69.1496,68.9155,68.9935,17104.0
2024-07-10 13:30:00,70.72,70.74,70.61,70.69,19805.0,68.974,68.9935,68.8667,68.9448,19805.0
2024-07-10 14:00:00,70.69,70.77,70.63,70.73,25250.0,68.9448,69.0228,68.8862,68.9838,25250.0
2024-07-10 14:30:00,70.72,70.81,70.7,70.76,22179.0,68.974,69.0618,68.9545,69.013,22179.0
2024-07-10 15:00:00,70.76,70.81,70.69,70.73,35630.0,69.013,69.0618,68.9448,68.9838,35630.0
2024-07-10 15:30:00,70.73,70.88,70.66,70.83,153463.0,68.9838,69.1301,68.9155,69.0813,153463.0
2024-07-11 09:30:00,71.27,71.66,71.09,71.52,14560.0,69.5104,69.8908,69.3349,69.7543,14560.0
2024-07-11 10:00:00,71.53,71.88,71.53,71.7,23700.0,69.764,70.1054,69.764,69.9298,23700.0
2024-07-11 10:30:00,71.67,71.76,71.48,71.65,11057.0,69.9006,69.9883,69.7153,69.8811,11057.0
2024-07-11 11:00:00,71.68,71.85,71.57,71.84,13021.0,69.9103,70.0761,69.803,70.0664,13021.0
2024-07-11 11:30:00,71.87,72.01,71.87,71.98,20946.0,70.0956,70.2322,70.0956,70.2029,20946.0
2024-07-11 12:00:00,71.99,71.99,71.74,71.78,20108.0,70.2127,70.2127,69.9688,70.0079,20108.0
2024-07-11 12:30:00,71.77,72.0,71.69,71.98,26496.0,69.9981,70.2224,69.9201,70.2029,26496.0
2024-07-11 13:00:00,71.98,72.16,71.98,72.14,43536.0,70.2029,70.3785,70.2029,70.359,43536.0
2024-07-11 13:30:00,72.14,72.22,72.14,72.22,10384.0,70.359,70.437,70.359,70.437,10384.0
2024-07-11 14:00:00,72.24,72.38,72.22,72.27,16245.0,70.4565,70.593,70.437,70.4858,16245.0
2024-07-11 14:30:00,72.28,72.31,72.2,72.2,16710.0,70.4955,70.5248,70.4175,70.4175,16710.0
2024-07-11 15:00:00,72.21,72.21,72.01,72.09,39191.0,70.4272,70.4272,70.2322,70.3102,39191.0
2024-07-11 15:30:00,72.09,72.58,72.09,72.4,152743.0,70.3102,70.7881,70.3102,70.6125,152743.0
2024-07-12 09:30:00,72.94,73.05,72.14,72.14,8811.0,71.1392,71.2465,70.359,70.359,8811.0
2024-07-12 10:00:00,72.14,72.77,72.13,72.67,14343.0,70.359,70.9734,70.3492,70.8759,14343.0
2024-07-12 10:30:00,72.63,72.63,72.31,72.44,14041.0,70.8369,70.8369,70.5248,70.6516,14041.0
2024-07-12 11:00:00,72.46,72.61,72.39,72.48,23825.0,70.6711,70.8174,70.6028,70.6906,23825.0
2024-07-12 11:30:00,72.48,72.55,72.35,72.41,14356.0,70.6906,70.7588,70.5638,70.6223,14356.0
2024-07-12 12:00:00,72.36,72.42,72.25,72.28,11172.0,70.5735,70.6321,70.4663,70.4955,11172.0
2024-07-12 12:30:00,72.26,72.29,72.17,72.22,31156.0,70.476,70.5053,70.3882,70.437,31156.0
2024-07-12 13:00:00,72.22,72.39,72.2,72.35,19637.0,70.437,70.6028,70.4175,70.5638,19637.0
2024-07-12 13:30:00,72.35,72.35,72.1,72.12,15724.0,70.5638,70.5638,70.32,70.3395,15724.0
2024-07-12 14:00:00,72.12,72.14,72.04,72.11,22134.0,70.3395,70.359,70.2614,70.3297,22134.0
2024-07-12 14:30:00,72.11,72.28,72.05,72.28,16489.0,70.3297,70.4955,70.2712,70.4955,16489.0
2024-07-12 15:00:00,72.28,72.33,72.22,72.27,21062.0,70.4955,70.5443,70.437,70.4858,21062.0
2024-07-12 15:30:00,72.28,72.34,71.81,71.86,133453.0,70.4955,70.554,70.0371,70.0859,133453.0
2024-07-15 09:30:00,72.02,72.46,72.02,72.18,19483.0,70.2419,70.6711,70.2419,70.398,19483.0
2024-07-15 10:00:00,72.23,72.54,72.19,72.43,25567.0,70.4467,70.7491,70.4077,70.6418,25567.0
2024-07-15 10:30:00,72.43,72.48,72.28,72.4,22721.0,70.6418,70.6906,70.4955,70.6125,22721.0
2024-07-15 11:00:00,72.41,72.58,72.4,72.52,22535.0,70.6223,70.7881,70.6125,70.7296,22535.0
2024-07-15 11:30:00,72.51,72.65,72.48,72.58,23186.0,70.7198,70.8564,70.6906,70.7881,23186.0
2024-07-15 12:00:00,72.56,72.64,72.5,72.5,30621.0,70.7686,70.8466,70.7101,70.7101,30621.0
2024-07-15 12:30:00,72.5,72.5,72.27,72.41,19845.0,70.7101,70.7101,70.4858,70.6223,19845.0
2024-07-15 13:00:00,72.41,72.59,72.4,72.5,20777.0,70.6223,70.7979,70.6125,70.7101,20777.0
2024-07-15 13:30:00,72.46,72.59,72.4,72.53,21772.0,70.6711,70.7979,70.6125,70.7393,21772.0
2024-07-15 14:00:00,72.53,72.61,72.49,72.59,21994.0,70.7393,70.8174,70.7003,70.7979,21994.0
2024-07-15 14:30:00,72.57,72.61,72.45,72.47,29480.0,70.7784,70.8174,70.6613,70.6808,29480.0
2024-07-15 15:00:00,72.45,72.6,72.43,72.46,24330.0,70.6613,70.8076,70.6418,70.6711,24330.0
2024-07-15 15:30:00,72.46,72.47,72.15,72.18,118843.0,70.6711,70.6808,70.3687,70.398,118843.0
2024-07-16 09:30:00,72.18,72.69,71.8,72.68,20665.0,70.398,70.8954,70.0274,70.8856,20665.0
2024-07-16 10:00:00,72.71,73.07,72.7,73.0,41533.0,70.9149,71.266,70.9051,71.1977,41533.0
2024-07-16 10:30:00,72.96,73.11,72.75,72.94,19417.0,71.1587,71.305,70.9539,71.1392,19417.0
2024-07-16 11:00:00,72.94,73.1,72.83,72.88,27839.0,71.1392,71.2953,71.0319,71.0807,27839.0
2024-07-16 11:30:00,72.89,72.89,72.65,72.67,43857.0,71.0904,71.0904,70.8564,70.8759,43857.0
2024-07-16 12:00:00,72.64,72.77,72.58,72.7,41708.0,70.8466,70.9734,70.7881,70.9051,41708.0
2024-07-16 12:30:00,72.67,72.74,72.61,72.69,24808.0,70.8759,70.9442,70.8174,70.8954,24808.0
2024-07-16 13:00:00,72.7,72.76,72.6,72.63,23769.0,70.9051,70.9637,70.8076,70.8369,23769.0
2024-07-16 13:30:00,72.64,72.85,72.62,72.84,22692.0,70.8466,71.0514,70.8271,71.0417,22692.0
2024-07-16 14:00:00,72.83,72.93,72.79,72.89,30298.0,71.0319,71.1295,70.9929,71.0904,30298.0
2024-07-16 14:30:00,72.88,72.92,72.67,72.67,31201.0,71.0807,71.1197,70.8759,70.8759,31201.0
2024-07-16 15:00:00,72.66,72.89,72.64,72.88,46403.0,70.8661,71.0904,70.8466,71.0807,46403.0
2024-07-16 15:30:00,72.88,73.04,72.83,72.92,152207.0,71.0807,71.2367,71.0319,71.1197,152207.0
2024-07-17 09:30:00,72.82,73.33,72.82,73.18,18769.0,71.0222,71.5196,71.0222,71.3733,18769.0
2024-07-17 10:00:00,73.14,73.27,72.98,73.2,23888.0,71.3343,71.4611,71.1782,71.3928,23888.0
2024-07-17 10:30:00,73.19,73.47,73.05,73.4,18992.0,71.383,71.6561,71.2465,71.5879,18992.0
2024-07-17 11:00:00,73.4,73.45,73.16,73.26,14319.0,71.5879,71.6366,71.3538,71.4513,14319.0
2024-07-17 11:30:00,73.26,73.43,73.25,73.38,19142.0,71.4513,71.6171,71.4416,71.5684,19142.0
2024-07-17 12:00:00,73.39,73.39,73.09,73.28,61379.0,71.5781,71.5781,71.2855,71.4708,61379.0
2024-07-17 12:30:00,73.25,73.34,73.17,73.26,27651.0,71.4416,71.5293,71.3635,71.4513,27651.0
2024-07-17 13:00:00,73.23,73.25,73.08,73.16,49544.0,71.4221,71.4416,71.2758,71.3538,49544.0
2024-07-17 13:30:00,73.14,73.27,73.04,73.2,27352.0,71.3343,71.4611,71.2367,71.3928,27352.0
2024-07-17 14:00:00,73.19,73.23,73.04,73.16,19755.0,71.383,71.4221,71.2367,71.3538,19755.0
2024-07-17 14:30:00,73.16,73.32,73.06,73.15,17725.0,71.3538,71.5098,71.2563,71.344,17725.0
2024-07-17 15:00:00,73.16,73.22,73.1,73.17,12339.0,71.3538,71.4123,71.2953,71.3635,12339.0
2024-07-17 15:30:00,73.17,73.25,73.08,73.09,68629.0,71.3635,71.4416,71.2758,71.2855,68629.0
2024-07-18 09:30:00,72.79,73.73,72.79,73.73,15252.0,70.9929,71.9097,70.9929,71.9097,15252.0
2024-07-18 10:00:00,73.79,73.79,73.47,73.73,21137.0,71.9682,71.9682,71.6561,71.9097,21137.0
2024-07-18 10:30:00,73.71,73.81,73.44,73.75,43341.0,71.8902,71.9877,71.6269,71.9292,43341.0
2024-07-18 11:00:00,73.75,74.0,73.74,73.93,32350.0,71.9292,72.173,71.9195,72.1048,32350.0
2024-07-18 11:30:00,73.97,74.01,73.62,73.68,23939.0,72.1438,72.1828,71.8024,71.8609,23939.0
2024-07-18 12:00:00,73.68,73.8,73.41,73.43,16956.0,71.8609,71.978,71.5976,71.6171,16956.0
2024-07-18 12:30:00,73.43,73.6,73.41,73.56,24432.0,71.6171,71.7829,71.5976,71.7439,24432.0
2024-07-18 13:00:00,73.55,73.55,73.02,73.15,26496.0,71.7342,71.7342,71.2172,71.344,26496.0
2024-07-18 13:30:00,73.14,73.19,72.74,72.79,29639.0,71.3343,71.383,70.9442,70.9929,29639.0
2024-07-18 14:00:00,72.79,72.79,72.4,72.41,22688.0,70.9929,70.9929,70.6125,70.6223,22688.0
2024-07-18 14:30:00,72.41,72.55,72.3,72.42,42817.0,70.6223,70.7588,70.515,70.6321,42817.0
2024-07-18 15:00:00,72.4,72.44,72.13,72.14,32648.0,70.6125,70.6516,70.3492,70.359,32648.0
2024-07-18 15:30:00,72.14,72.29,72.1,72.17,120850.0,70.359,70.5053,70.32,70.3882,120850.0
2024-07-19 09:30:00,72.22,72.22,71.57,72.06,11955.0,70.437,70.437,69.803,70.2809,11955.0
2024-07-19 10:00:00,72.0,72.04,71.51,71.59,16328.0,70.2224,70.2614,69.7445,69.8225,16328.0
2024-07-19 10:30:00,71.61,71.82,71.44,71.6,19009.0,69.8421,70.0469,69.6762,69.8323,19009.0
2024-07-19 11:00:00,71.6,71.62,71.37,71.51,20891.0,69.8323,69.8518,69.608,69.7445,20891.0
2024-07-19 11:30:00,71.52,71.81,71.49,71.81,14937.0,69.7543,70.0371,69.725,70.0371,14937.0
2024-07-19 12:00:00,71.81,71.94,71.66,71.67,11551.0,70.0371,70.1639,69.8908,69.9006,11551.0
2024-07-19 12:30:00,71.65,71.75,71.59,71.7,12643.0,69.8811,69.9786,69.8225,69.9298,12643.0
2024-07-19 13:00:00,71.66,71.72,71.62,71.69,12623.0,69.8908,69.9493,69.8518,69.9201,12623.0
2024-07-19 13:30:00,71.65,71.91,71.65,71.87,13998.0,69.8811,70.1346,69.8811,70.0956,13998.0
2024-07-19 14:00:00,71.88,71.88,71.67,71.69,10134.0,70.1054,70.1054,69.9006,69.9201,10134.0
2024-07-19 14:30:00,71.69,71.8,71.63,71.71,13810.0,69.9201,70.0274,69.8616,69.9396,13810.0
2024-07-19 15:00:00,71.73,71.94,71.73,71.88,15103.0,69.9591,70.1639,69.9591,70.1054,15103.0
2024-07-19 15:30:00,71.88,71.88,71.59,71.61,84754.0,70.1054,70.1054,69.8225,69.8421,84754.0
2024-07-22 09:30:00,71.83,72.18,71.44,71.51,10064.0,70.0566,70.398,69.6762,69.7445,10064.0
2024-07-22 10:00:00,71.44,71.57,71.17,71.55,13526.0,69.6762,69.803,69.4129,69.7835,13526.0
2024-07-22 10:30:00,71.55,71.95,71.54,71.95,17160.0,69.7835,70.1737,69.7738,70.1737,17160.0
2024-07-22 11:00:00,71.95,72.01,71.68,71.93,13261.0,70.1737,70.2322,69.9103,70.1542,13261.0
2024-07-22 11:30:00,71.93,71.94,71.81,71.87,10717.0,70.1542,70.1639,70.0371,70.0956,10717.0
2024-07-22 12:00:00,71.87,72.3,71.87,72.3,49419.0,70.0956,70.515,70.0956,70.515,49419.0
2024-07-22 12:30:00,72.24,72.35,72.1,72.31,20956.0,70.4565,70.5638,70.32,70.5248,20956.0
2024-07-22 13:00:00,72.31,72.35,72.18,72.19,8494.0,70.5248,70.5638,70.398,70.4077,8494.0
2024-07-22 13:30:00,72.19,72.24,72.09,72.12,8676.0,70.4077,70.4565,70.3102,70.3395,8676.0
2024-07-22 14:00:00,72.09,72.09,71.85,71.94,9031.0,70.3102,70.3102,70.0761,70.1639,9031.0
2024-07-22 14:30:00,71.93,72.07,71.86,72.06,16142.0,70.1542,70.2907,70.0859,70.2809,16142.0
2024-07-22 15:00:00,72.06,72.11,71.95,72.05,11951.0,70.2809,70.3297,70.1737,70.2712,11951.0
2024-07-22 15:30:00,72.05,72.16,71.93,72.09,104519.0,70.2712,70.3785,70.1542,70.3102,104519.0
2024-07-23 09:30:00,71.91,72.17,71.7,72.11,8900.0,70.1346,70.3882,69.9298,70.3297,8900.0
2024-07-23 10:00:00,72.09,72.38,72.07,72.28,7106.0,70.3102,70.593,70.2907,70.4955,7106.0
2024-07-23 10:30:00,72.28,72.39,72.22,72.25,7601.0,70.4955,70.6028,70.437,70.4663,7601.0
2024-07-23 11:00:00,72.27,72.37,72.25,72.36,7735.0,70.4858,70.5833,70.4663,70.5735,7735.0
2024-07-23 11:30:00,72.34,72.53,72.32,72.5,7852.0,70.554,70.7393,70.5345,70.7101,7852.0
2024-07-23 12:00:00,72.51,72.69,72.51,72.56,8980.0,70.7198,70.8954,70.7198,70.7686,8980.0
2024-07-23 12:30:00,72.5,72.69,72.49,72.67,8615.0,70.7101,70.8954,70.7003,70.8759,8615.0
2024-07-23 13:00:00,72.68,72.73,72.53,72.65,10264.0,70.8856,70.9344,70.7393,70.8564,10264.0
2024-07-23 13:30:00,72.65,72.72,72.56,72.56,11240.0,70.8564,70.9246,70.7686,70.7686,11240.0
2024-07-23 14:00:00,72.56,72.63,72.5,72.53,12248.0,70.7686,70.8369,70.7101,70.7393,12248.0
2024-07-23 14:30:00,72.54,72.54,72.37,72.38,17132.0,70.7491,70.7491,70.5833,70.593,17132.0
2024-07-23 15:00:00,72.34,72.5,72.31,72.47,36366.0,70.554,70.7101,70.5248,70.6808,36366.0
2024-07-23 15:30:00,72.45,72.84,72.4,72.71,141482.0,70.6613,71.0417,70.6125,70.9149,141482.0
2024-07-24 09:30:00,72.17,72.84,71.81,71.92,13918.0,70.3882,71.0417,70.0371,70.1444,13918.0
2024-07-24 10:00:00,71.97,72.18,71.84,72.11,17251.0,70.1932,70.398,70.0664,70.3297,17251.0
2024-07-24 10:30:00,72.13,72.54,72.13,72.38,20053.0,70.3492,70.7491,70.3492,70.593,20053.0
2024-07-24 11:00:00,72.38,72.4,72.15,72.2,12127.0,70.593,70.6125,70.3687,70.4175,12127.0
2024-07-24 11:30:00,72.2,72.39,72.2,72.39,11070.0,70.4175,70.6028,70.4175,70.6028,11070.0
2024-07-24 12:00:00,72.41,72.59,72.39,72.58,14819.0,70.6223,70.7979,70.6028,70.7881,14819.0
2024-07-24 12:30:00,72.55,72.59,72.28,72.35,12398.0,70.7588,70.7979,70.4955,70.5638,12398.0
2024-07-24 13:00:00,72.35,72.36,72.17,72.18,9790.0,70.5638,70.5735,70.3882,70.398,9790.0
2024-07-24 13:30:00,72.18,72.26,72.09,72.16,14143.0,70.398,70.476,70.3102,70.3785,14143.0
2024-07-24 14:00:00,72.14,72.18,71.95,71.98,21540.0,70.359,70.398,70.1737,70.2029,21540.0
2024-07-24 14:30:00,72.0,72.0,71.8,71.89,15810.0,70.2224,70.2224,70.0274,70.1151,15810.0
2024-07-24 15:00:00,71.88,72.0,71.79,71.92,31243.0,70.1054,70.2224,70.0176,70.1444,31243.0
2024-07-24 15:30:00,71.9,71.91,71.38,71.42,84650.0,70.1249,70.1346,69.6177,69.6567,84650.0
2024-07-25 09:30:00,71.36,72.74,71.36,72.74,16005.0,69.5982,70.9442,69.5982,70.9442,16005.0
2024-07-25 10:00:00,72.55,72.57,72.24,72.39,12665.0,70.7588,70.7784,70.4565,70.6028,12665.0
2024-07-25 10:30:00,72.34,72.63,72.18,72.63,15897.0,70.554,70.8369,70.398,70.8369,15897.0
2024-07-25 11:00:00,72.68,73.11,72.68,72.99,17480.0,70.8856,71.305,70.8856,71.188,17480.0
2024-07-25 11:30:00,73.0,73.27,72.99,73.21,13340.0,71.1977,71.4611,71.188,71.4025,13340.0
2024-07-25 12:00:00,73.21,73.31,73.11,73.23,12122.0,71.4025,71.5001,71.305,71.4221,12122.0
2024-07-25 12:30:00,73.23,73.32,73.19,73.22,11656.0,71.4221,71.5098,71.383,71.4123,11656.0
2024-07-25 13:00:00,73.25,73.42,73.15,73.15,12420.0,71.4416,71.6074,71.344,71.344,12420.0
2024-07-25 13:30:00,73.11,73.14,72.82,72.89,15279.0,71.305,71.3343,71.0222,71.0904,15279.0
2024-07-25 14:00:00,72.84,72.84,72.64,72.73,14769.0,71.0417,71.0417,70.8466,70.9344,14769.0
2024-07-25 14:30:00,72.73,72.85,72.61,72.71,20351.0,70.9344,71.0514,70.8174,70.9149,20351.0
2024-07-25 15:00:00,72.69,72.86,72.58,72.81,44376.0,70.8954,71.0612,70.7881,71.0124,44376.0
2024-07-25 15:30:00,72.78,72.78,72.23,72.29,145177.0,70.9832,70.9832,70.4467,70.5053,145177.0
2024-07-26 09:30:00,73.43,73.72,72.73,73.02,30420.0,71.6171,71.9,70.9344,71.2172,30420.0
2024-07-26 10:00:00,73.02,73.33,72.9,73.28,24101.0,71.2172,71.5196,71.1002,71.4708,24101.0
2024-07-26 10:30:00,73.18,73.52,72.96,73.35,25116.0,71.3733,71.7049,71.1587,71.5391,25116.0
2024-07-26 11:00:00,73.38,73.42,73.14,73.27,16642.0,71.5684,71.6074,71.3343,71.4611,16642.0
2024-07-26 11:30:00,73.28,73.52,73.17,73.52,51268.0,71.4708,71.7049,71.3635,71.7049,51268.0
2024-07-26 12:00:00,73.52,73.65,73.4,73.44,25371.0,71.7049,71.8317,71.5879,71.6269,25371.0
2024-07-26 12:30:00,73.43,73.53,73.39,73.53,20141.0,71.6171,71.7146,71.5781,71.7146,20141.0
2024-07-26 13:00:00,73.54,73.71,73.51,73.69,13960.0,71.7244,71.8902,71.6951,71.8707,13960.0
2024-07-26 13:30:00,73.7,73.7,73.24,73.41,30856.0,71.8805,71.8805,71.4318,71.5976,30856.0
2024-07-26 14:00:00,73.42,73.5,73.34,73.42,25918.0,71.6074,71.6854,71.5293,71.6074,25918.0
2024-07-26 14:30:00,73.41,73.51,73.38,73.48,30510.0,71.5976,71.6951,71.5684,71.6659,30510.0
2024-07-26 15:00:00,73.48,73.64,73.4,73.61,40186.0,71.6659,71.8219,71.5879,71.7927,40186.0
2024-07-26 15:30:00,73.58,73.58,73.36,73.52,127349.0,71.7634,71.7634,71.5488,71.7049,127349.0
2024-07-29 09:30:00,73.6,73.73,73.1,73.55,14992.0,71.7829,71.9097,71.2953,71.7342,14992.0
2024-07-29 10:00:00,73.61,73.79,73.51,73.51,11835.0,71.7927,71.9682,71.6951,71.6951,11835.0
2024-07-29 10:30:00,73.4,73.53,73.29,73.48,14782.0,71.5879,71.7146,71.4806,71.6659,14782.0
2024-07-29 11:00:00,73.48,73.6,73.42,73.58,8965.0,71.6659,71.7829,71.6074,71.7634,8965.0
2024-07-29 11:30:00,73.55,73.67,73.44,73.64,9046.0,71.7342,71.8512,71.6269,71.8219,9046.0
2024-07-29 12:00:00,73.62,73.77,73.55,73.67,16140.0,71.8024,71.9487,71.7342,71.8512,16140.0
2024-07-29 12:30:00,73.66,73.71,73.53,73.59,17533.0,71.8414,71.8902,71.7146,71.7732,17533.0
2024-07-29 13:00:00,73.51,73.68,73.51,73.59,12885.0,71.6951,71.8609,71.6951,71.7732,12885.0
2024-07-29 13:30:00,73.56,73.82,73.47,73.78,21339.0,71.7439,71.9975,71.6561,71.9585,21339.0
2024-07-29 14:00:00,73.78,73.87,73.65,73.77,67484.0,71.9585,72.0463,71.8317,71.9487,67484.0
2024-07-29 14:30:00,73.75,73.84,73.68,73.73,16278.0,71.9292,72.017,71.8609,71.9097,16278.0
2024-07-29 15:00:00,73.75,73.75,73.5,73.58,24591.0,71.9292,71.9292,71.6854,71.7634,24591.0
2024-07-29 15:30:00,73.58,73.64,73.35,73.63,167581.0,71.7634,71.8219,71.5391,71.8122,167581.0
2024-07-30 09:30:00,73.96,74.8,73.75,74.69,21604.0,72.134,72.9533,71.9292,72.846,21604.0
2024-07-30 10:00:00,74.73,74.87,74.49,74.81,18975.0,72.885,73.0216,72.6509,72.963,18975.0
2024-07-30 10:30:00,74.73,74.97,74.67,74.79,42966.0,72.885,73.1191,72.8265,72.9435,42966.0
2024-07-30 11:00:00,74.79,74.85,74.65,74.69,41034.0,72.9435,73.0021,72.807,72.846,41034.0
2024-07-30 11:30:00,74.67,74.78,74.4,74.46,42139.0,72.8265,72.9338,72.5632,72.6217,42139.0
2024-07-30 12:00:00,74.46,74.64,74.34,74.64,44285.0,72.6217,72.7972,72.5047,72.7972,44285.0
2024-07-30 12:30:00,74.63,74.8,74.54,74.58,40466.0,72.7875,72.9533,72.6997,72.7387,40466.0
2024-07-30 13:00:00,74.54,74.55,74.24,74.25,46081.0,72.6997,72.7095,72.4071,72.4169,46081.0
2024-07-30 13:30:00,74.22,74.34,74.2,74.3,28857.0,72.3876,72.5047,72.3681,72.4656,28857.0
2024-07-30 14:00:00,74.3,74.38,74.19,74.28,34083.0,72.4656,72.5437,72.3584,72.4461,34083.0
2024-07-30 14:30:00,74.26,74.29,74.18,74.25,30891.0,72.4266,72.4559,72.3486,72.4169,30891.0
2024-07-30 15:00:00,74.25,74.52,74.2,74.5,34206.0,72.4169,72.6802,72.3681,72.6607,34206.0
2024-07-30 15:30:00,74.51,74.7,74.25,74.31,118066.0,72.6705,72.8558,72.4169,72.4754,118066.0
2024-07-31 09:30:00,71.21,75.98,71.21,75.76,154648.0,69.4519,74.1042,69.4519,73.8896,154648.0
2024-07-31 10:00:00,75.93,76.0,74.64,75.02,64314.0,74.0554,74.1237,72.7972,73.1679,64314.0
2024-07-31 10:30:00,74.92,75.19,74.45,74.61,54881.0,73.0703,73.3337,72.6119,72.768,54881.0
2024-07-31 11:00:00,74.62,74.63,74.09,74.26,29252.0,72.7777,72.7875,72.2608,72.4266,29252.0
2024-07-31 11:30:00,74.26,74.26,73.87,74.06,43008.0,72.4266,72.4266,72.0463,72.2316,43008.0
2024-07-31 12:00:00,74.11,74.11,73.79,73.91,22688.0,72.2803,72.2803,71.9682,72.0853,22688.0
2024-07-31 12:30:00,73.87,74.14,73.84,73.87,16498.0,72.0463,72.3096,72.017,72.0463,16498.0
2024-07-31 13:00:00,73.84,73.9,73.59,73.7,22142.0,72.017,72.0755,71.7732,71.8805,22142.0
2024-07-31 13:30:00,73.63,73.95,73.47,73.71,32833.0,71.8122,72.1243,71.6561,71.8902,32833.0
2024-07-31 14:00:00,73.69,73.97,73.52,73.87,26440.0,71.8707,72.1438,71.7049,72.0463,26440.0
2024-07-31 14:30:00,73.88,74.16,73.64,73.87,44640.0,72.056,72.3291,71.8219,72.0463,44640.0
2024-07-31 15:00:00,73.85,73.89,73.3,73.39,60974.0,72.0267,72.0658,71.4903,71.5781,60974.0
2024-07-31 15:30:00,73.35,73.73,72.69,72.72,294924.0,71.5391,71.9097,70.8954,70.9246,294924.0
2024-08-01 09:30:00,71.84,72.57,71.08,71.2,71723.0,70.0664,70.7784,69.3251,69.4422,71723.0
2024-08-01 10:00:00,71.03,71.79,70.98,71.56,62337.0,69.2764,70.0176,69.2276,69.7933,62337.0
2024-08-01 10:30:00,71.54,71.63,71.1,71.19,34630.0,69.7738,69.8616,69.3446,69.4324,34630.0
2024-08-01 11:00:00,71.2,71.21,70.64,70.69,23776.0,69.4422,69.4519,68.896,68.9448,23776.0
2024-08-01 11:30:00,70.69,70.84,70.51,70.6,25421.0,68.9448,69.0911,68.7692,68.857,25421.0
2024-08-01 12:00:00,70.6,70.83,70.48,70.69,24762.0,68.857,69.0813,68.7399,68.9448,24762.0
2024-08-01 12:30:00,70.67,70.71,70.38,70.61,18109.0,68.9253,68.9643,68.6424,68.8667,18109.0
2024-08-01 13:00:00,70.58,70.58,70.27,70.36,17577.0,68.8375,68.8375,68.5351,68.6229,17577.0
2024-08-01 13:30:00,70.32,70.57,70.28,70.55,16792.0,68.5839,68.8277,68.5449,68.8082,16792.0
2024-08-01 14:00:00,70.55,70.55,70.28,70.37,18227.0,68.8082,68.8082,68.5449,68.6327,18227.0
2024-08-01 14:30:00,70.34,70.37,70.07,70.11,21039.0,68.6034,68.6327,68.3401,68.3791,21039.0
2024-08-01 15:00:00,70.09,70.12,69.88,70.11,32249.0,68.3596,68.3888,68.1548,68.3791,32249.0
2024-08-01 15:30:00,70.13,70.46,70.12,70.38,150190.0,68.3986,68.7204,68.3888,68.6424,150190.0
2024-08-02 09:30:00,69.17,69.58,67.91,67.91,22064.0,67.4623,67.8622,66.2334,66.2334,22064.0
2024-08-02 10:00:00,68.03,68.2,67.51,67.56,28237.0,66.3504,66.5162,65.8433,65.892,28237.0
2024-08-02 10:30:00,67.57,67.63,67.27,67.29,23651.0,65.9018,65.9603,65.6092,65.6287,23651.0
2024-08-02 11:00:00,67.3,67.5,67.06,67.46,27573.0,65.6385,65.8335,65.4044,65.7945,27573.0
2024-08-02 11:30:00,67.5,67.92,67.48,67.84,19366.0,65.8335,66.2432,65.814,66.1651,19366.0
2024-08-02 12:00:00,67.78,68.1,67.71,68.04,21367.0,66.1066,66.4187,66.0383,66.3602,21367.0
2024-08-02 12:30:00,68.03,68.29,67.94,68.25,25209.0,66.3504,66.604,66.2627,66.565,25209.0
2024-08-02 13:00:00,68.25,68.39,68.08,68.36,30206.0,66.565,66.7015,66.3992,66.6723,30206.0
2024-08-02 13:30:00,68.34,68.36,68.07,68.13,43025.0,66.6528,66.6723,66.3894,66.448,43025.0
2024-08-02 14:00:00,68.13,68.2,67.98,68.03,43769.0,66.448,66.5162,66.3017,66.3504,43769.0
2024-08-02 14:30:00,68.05,68.16,67.96,68.11,33091.0,66.3699,66.4772,66.2822,66.4285,33091.0
2024-08-02 15:00:00,68.1,68.14,67.92,68.06,68456.0,66.4187,66.4577,66.2432,66.3797,68456.0
2024-08-02 15:30:00,68.06,68.15,67.57,68.14,170810.0,66.3797,66.4675,65.9018,66.4577,170810.0
2024-08-05 09:30:00,65.87,65.94,64.61,64.76,42155.0,64.2438,64.312,63.0149,63.1612,42155.0
2024-08-05 10:00:00,64.76,65.5,64.63,64.63,51094.0,63.1612,63.8829,63.0344,63.0344,51094.0
2024-08-05 10:30:00,64.71,64.89,64.1,64.38,29957.0,63.1124,63.288,62.5175,62.7905,29957.0
2024-08-05 11:00:00,64.38,64.75,64.2,64.62,22241.0,62.7905,63.1514,62.615,63.0246,22241.0
2024-08-05 11:30:00,64.65,65.24,64.55,65.24,29285.0,63.0539,63.6293,62.9564,63.6293,29285.0
2024-08-05 12:00:00,65.28,65.57,65.23,65.44,20349.0,63.6683,63.9512,63.6196,63.8244,20349.0
2024-08-05 12:30:00,65.39,65.49,64.93,65.06,27208.0,63.7756,63.8731,63.327,63.4538,27208.0
2024-08-05 13:00:00,65.03,65.27,64.88,65.14,23698.0,63.4245,63.6586,63.2782,63.5318,23698.0
2024-08-05 13:30:00,65.16,65.41,65.1,65.15,20472.0,63.5513,63.7951,63.4928,63.5415,20472.0
2024-08-05 14:00:00,65.13,65.17,65.02,65.02,20552.0,63.522,63.561,63.4147,63.4147,20552.0
2024-08-05 14:30:00,65.0,65.0,64.75,64.78,58197.0,63.3952,63.3952,63.1514,63.1807,58197.0
2024-08-05 15:00:00,64.78,64.79,64.53,64.62,15459.0,63.1807,63.1904,62.9368,63.0246,15459.0
2024-08-05 15:30:00,64.58,64.67,64.42,64.58,124294.0,62.9856,63.0734,62.8296,62.9856,124294.0
2024-08-06 09:30:00,64.69,65.29,64.62,65.22,21437.0,63.0929,63.6781,63.0246,63.6098,21437.0
2024-08-06 10:00:00,65.22,65.37,64.76,64.76,39513.0,63.6098,63.7561,63.1612,63.1612,39513.0
2024-08-06 10:30:00,64.83,65.34,64.72,64.89,15062.0,63.2294,63.7268,63.1222,63.288,15062.0
2024-08-06 11:00:00,64.92,64.97,64.31,64.37,10798.0,63.3172,63.366,62.7223,62.7808,10798.0
2024-08-06 11:30:00,64.38,64.86,64.31,64.7,18002.0,62.7905,63.2587,62.7223,63.1026,18002.0
2024-08-06 12:00:00,64.74,65.06,64.72,64.88,32439.0,63.1417,63.4538,63.1222,63.2782,32439.0
2024-08-06 12:30:00,64.87,64.91,64.65,64.84,19096.0,63.2685,63.3075,63.0539,63.2392,19096.0
2024-08-06 13:00:00,64.89,65.08,64.89,64.98,17286.0,63.288,63.4733,63.288,63.3757,17286.0
2024-08-06 13:30:00,64.98,65.18,64.95,65.12,20628.0,63.3757,63.5708,63.3465,63.5123,20628.0
2024-08-06 14:00:00,65.15,65.32,64.99,65.23,28747.0,63.5415,63.7073,63.3855,63.6196,28747.0
2024-08-06 14:30:00,65.23,65.42,65.11,65.16,19891.0,63.6196,63.8049,63.5025,63.5513,19891.0
2024-08-06 15:00:00,65.15,65.29,64.93,65.14,28810.0,63.5415,63.6781,63.327,63.5318,28810.0
2024-08-06 15:30:00,65.12,65.22,64.69,64.78,115859.0,63.5123,63.6098,63.0929,63.1807,115859.0
2024-08-07 09:30:00,65.6,65.91,65.56,65.86,13333.0,63.9804,64.2828,63.9414,64.234,13333.0
2024-08-07 10:00:00,65.78,65.79,65.14,65.17,15801.0,64.156,64.1657,63.5318,63.561,15801.0
2024-08-07 10:30:00,65.22,65.36,65.08,65.19,22677.0,63.6098,63.7464,63.4733,63.5806,22677.0
2024-08-07 11:00:00,65.23,65.31,65.05,65.19,14481.0,63.6196,63.6976,63.444,63.5806,14481.0
2024-08-07 11:30:00,65.16,65.18,64.71,64.86,72724.0,63.5513,63.5708,63.1124,63.2587,72724.0
2024-08-07 12:00:00,64.84,65.03,64.75,65.01,35262.0,63.2392,63.4245,63.1514,63.405,35262.0
2024-08-07 12:30:00,64.99,65.11,64.71,64.73,18050.0,63.3855,63.5025,63.1124,63.1319,18050.0
2024-08-07 13:00:00,64.76,64.77,64.41,64.68,28291.0,63.1612,63.1709,62.8198,63.0831,28291.0
2024-08-07 13:30:00,64.7,64.85,64.53,64.59,13666.0,63.1026,63.2489,62.9368,62.9954,13666.0
2024-08-07 14:00:00,64.58,64.59,64.28,64.4,16950.0,62.9856,62.9954,62.693,62.8101,16950.0
2024-08-07 14:30:00,64.39,64.51,64.36,64.48,17009.0,62.8003,62.9173,62.771,62.8881,17009.0
2024-08-07 15:00:00,64.43,65.16,64.43,65.14,86895.0,62.8393,63.5513,62.8393,63.5318,86895.0
2024-08-07 15:30:00,65.14,65.17,64.98,65.09,234816.0,63.5318,63.561,63.3757,63.483,234816.0
2024-08-08 09:30:00,65.6,66.52,65.56,66.51,40831.0,63.9804,64.8777,63.9414,64.868,40831.0
2024-08-08 10:00:00,66.54,66.67,65.67,65.7,89486.0,64.8972,65.024,64.0487,64.078,89486.0
2024-08-08 10:30:00,65.7,65.95,65.6,65.69,65098.0,64.078,64.3218,63.9804,64.0682,65098.0
2024-08-08 11:00:00,65.69,65.71,65.18,65.34,43609.0,64.0682,64.0877,63.5708,63.7268,43609.0
2024-08-08 11:30:00,65.34,65.54,65.25,65.43,17364.0,63.7268,63.9219,63.6391,63.8146,17364.0
2024-08-08 12:00:00,65.43,65.49,65.28,65.35,35568.0,63.8146,63.8731,63.6683,63.7366,35568.0
2024-08-08 12:30:00,65.36,65.36,65.06,65.15,42181.0,63.7464,63.7464,63.4538,63.5415,42181.0
2024-08-08 13:00:00,65.15,65.41,65.08,65.25,37581.0,63.5415,63.7951,63.4733,63.6391,37581.0
2024-08-08 13:30:00,65.28,65.5,65.27,65.39,11572.0,63.6683,63.8829,63.6586,63.7756,11572.0
2024-08-08 14:00:00,65.38,65.44,65.2,65.24,36510.0,63.7659,63.8244,63.5903,63.6293,36510.0
2024-08-08 14:30:00,65.25,65.64,65.25,65.54,31249.0,63.6391,64.0194,63.6391,63.9219,31249.0
2024-08-08 15:00:00,65.56,65.56,65.32,65.46,40469.0,63.9414,63.9414,63.7073,63.8439,40469.0
2024-08-08 15:30:00,65.44,65.54,65.24,65.42,194334.0,63.8244,63.9219,63.6293,63.8049,194334.0
2024-08-09 09:30:00,65.47,65.55,64.99,65.22,11305.0,63.8536,63.9317,63.3855,63.6098,11305.0
2024-08-09 10:00:00,65.35,65.84,65.31,65.6,18665.0,63.7366,64.2145,63.6976,63.9804,18665.0
2024-08-09 10:30:00,65.53,65.74,65.47,65.59,6506.0,63.9122,64.117,63.8536,63.9707,6506.0
2024-08-09 11:00:00,65.65,65.89,65.58,65.59,12489.0,64.0292,64.2633,63.9609,63.9707,12489.0
2024-08-09 11:30:00,65.59,65.72,65.43,65.43,25839.0,63.9707,64.0975,63.8146,63.8146,25839.0
2024-08-09 12:00:00,65.41,65.5,65.35,65.42,17400.0,63.7951,63.8829,63.7366,63.8049,17400.0
2024-08-09 12:30:00,65.42,65.55,65.41,65.5,9642.0,63.8049,63.9317,63.7951,63.8829,9642.0
2024-08-09 13:00:00,65.5,65.95,65.5,65.94,81079.0,63.8829,64.3218,63.8829,64.312,81079.0
2024-08-09 13:30:00,66.06,66.13,65.94,66.0,20242.0,64.4291,64.4973,64.312,64.3706,20242.0
2024-08-09 14:00:00,65.97,65.97,65.62,65.64,10733.0,64.3413,64.3413,63.9999,64.0194,10733.0
2024-08-09 14:30:00,65.64,65.8,65.57,65.63,11813.0,64.0194,64.1755,63.9512,64.0097,11813.0
2024-08-09 15:00:00,65.69,65.81,65.63,65.75,18604.0,64.0682,64.1852,64.0097,64.1267,18604.0
2024-08-09 15:30:00,65.76,65.97,65.67,65.72,266873.0,64.1365,64.3413,64.0487,64.0975,266873.0
2024-08-12 09:30:00,65.85,65.89,65.23,65.24,11749.0,64.2243,64.2633,63.6196,63.6293,11749.0
2024-08-12 10:00:00,65.29,65.72,65.29,65.56,16347.0,63.6781,64.0975,63.6781,63.9414,16347.0
2024-08-12 10:30:00,65.56,65.71,65.45,65.7,23089.0,63.9414,64.0877,63.8341,64.078,23089.0
2024-08-12 11:00:00,65.69,65.78,65.34,65.35,10142.0,64.0682,64.156,63.7268,63.7366,10142.0
2024-08-12 11:30:00,65.34,65.52,65.27,65.49,19390.0,63.7268,63.9024,63.6586,63.8731,19390.0
2024-08-12 12:00:00,65.48,65.57,65.4,65.42,20671.0,63.8634,63.9512,63.7854,63.8049,20671.0
2024-08-12 12:30:00,65.39,65.4,65.16,65.16,8464.0,63.7756,63.7854,63.5513,63.5513,8464.0
2024-08-12 13:00:00,65.14,65.24,65.09,65.19,11103.0,63.5318,63.6293,63.483,63.5806,11103.0
2024-08-12 13:30:00,65.2,65.22,65.05,65.06,9357.0,63.5903,63.6098,63.444,63.4538,9357.0
2024-08-12 14:00:00,65.05,65.18,64.96,65.08,15109.0,63.444,63.5708,63.3562,63.4733,15109.0
2024-08-12 14:30:00,65.06,65.06,64.92,64.97,23105.0,63.4538,63.4538,63.3172,63.366,23105.0
2024-08-12 15:00:00,64.95,65.04,64.82,64.98,30950.0,63.3465,63.4343,63.2197,63.3757,30950.0
2024-08-12 15:30:00,64.98,65.0,64.71,64.82,100799.0,63.3757,63.3952,63.1124,63.2197,100799.0
2024-08-13 09:30:00,65.18,65.7,65.01,65.12,12269.0,63.5708,64.078,63.405,63.5123,12269.0
2024-08-13 10:00:00,65.01,65.14,64.9,65.08,7814.0,63.405,63.5318,63.2977,63.4733,7814.0
2024-08-13 10:30:00,65.09,65.37,65.09,65.32,9391.0,63.483,63.7561,63.483,63.7073,9391.0
2024-08-13 11:00:00,65.34,65.49,65.34,65.41,11777.0,63.7268,63.8731,63.7268,63.7951,11777.0
2024-08-13 11:30:00,65.44,65.44,65.27,65.34,13359.0,63.8244,63.8244,63.6586,63.7268,13359.0
2024-08-13 12:00:00,65.34,65.41,65.28,65.31,10472.0,63.7268,63.7951,63.6683,63.6976,10472.0
2024-08-13 12:30:00,65.31,65.43,65.29,65.38,10439.0,63.6976,63.8146,63.6781,63.7659,10439.0
2024-08-13 13:00:00,65.38,65.39,65.25,65.3,8085.0,63.7659,63.7756,63.6391,63.6878,8085.0
2024-08-13 13:30:00,65.28,65.41,65.23,65.4,77388.0,63.6683,63.7951,63.6196,63.7854,77388.0
2024-08-13 14:00:00,65.41,65.47,65.34,65.42,20236.0,63.7951,63.8536,63.7268,63.8049,20236.0
2024-08-13 14:30:00,65.45,65.53,65.31,65.5,44346.0,63.8341,63.9122,63.6976,63.8829,44346.0
2024-08-13 15:00:00,65.51,65.7,65.5,65.66,30279.0,63.8927,64.078,63.8829,64.0389,30279.0
2024-08-13 15:30:00,65.66,65.86,65.58,65.76,158004.0,64.0389,64.234,63.9609,64.1365,158004.0
2024-08-14 09:30:00,65.86,66.37,65.65,65.93,21565.0,64.234,64.7314,64.0292,64.3023,21565.0
2024-08-14 10:00:00,65.97,66.12,65.84,66.08,5959.0,64.3413,64.4876,64.2145,64.4486,5959.0
2024-08-14 10:30:00,66.04,66.16,65.83,65.97,12347.0,64.4096,64.5266,64.2048,64.3413,12347.0
2024-08-14 11:00:00,65.92,66.3,65.92,66.29,31774.0,64.2925,64.6631,64.2925,64.6534,31774.0
2024-08-14 11:30:00,66.29,66.57,66.29,66.35,23838.0,64.6534,64.9265,64.6534,64.7119,23838.0
2024-08-14 12:00:00,66.39,66.47,66.23,66.23,12932.0,64.7509,64.829,64.5949,64.5949,12932.0
2024-08-14 12:30:00,66.2,66.38,66.18,66.34,23634.0,64.5656,64.7412,64.5461,64.7022,23634.0
2024-08-14 13:00:00,66.32,66.39,66.19,66.32,10867.0,64.6827,64.7509,64.5559,64.6827,10867.0
2024-08-14 13:30:00,66.28,66.39,66.24,66.39,12801.0,64.6436,64.7509,64.6046,64.7509,12801.0
2024-08-14 14:00:00,66.37,66.37,66.14,66.17,10862.0,64.7314,64.7314,64.5071,64.5364,10862.0
2024-08-14 14:30:00,66.18,66.3,66.18,66.3,9986.0,64.5461,64.6631,64.5461,64.6631,9986.0
2024-08-14 15:00:00,66.3,66.4,66.24,66.32,18627.0,64.6631,64.7607,64.6046,64.6827,18627.0
2024-08-14 15:30:00,66.31,66.46,66.17,66.2,106116.0,64.6729,64.8192,64.5364,64.5656,106116.0
2024-08-15 09:30:00,67.1,67.23,66.58,66.65,9900.0,65.4434,65.5702,64.9362,65.0045,9900.0
2024-08-15 10:00:00,66.7,66.86,66.39,66.65,12880.0,65.0533,65.2093,64.7509,65.0045,12880.0
2024-08-15 10:30:00,66.62,66.71,66.52,66.65,18163.0,64.9752,65.063,64.8777,65.0045,18163.0
2024-08-15 11:00:00,66.65,67.15,66.65,67.15,47160.0,65.0045,65.4922,65.0045,65.4922,47160.0
2024-08-15 11:30:00,67.07,67.26,67.0,67.18,34908.0,65.4141,65.5994,65.3459,65.5214,34908.0
2024-08-15 12:00:00,67.18,67.45,67.18,67.42,24932.0,65.5214,65.7848,65.5214,65.7555,24932.0
2024-08-15 12:30:00,67.45,67.51,67.24,67.42,21289.0,65.7848,65.8433,65.5799,65.7555,21289.0
2024-08-15 13:00:00,67.42,67.44,67.1,67.22,17031.0,65.7555,65.775,65.4434,65.5604,17031.0
2024-08-15 13:30:00,67.23,67.28,67.1,67.19,32239.0,65.5702,65.619,65.4434,65.5312,32239.0
2024-08-15 14:00:00,67.14,67.23,67.09,67.13,12984.0,65.4824,65.5702,65.4336,65.4727,12984.0
2024-08-15 14:30:00,67.14,67.27,67.12,67.21,12455.0,65.4824,65.6092,65.4629,65.5507,12455.0
2024-08-15 15:00:00,67.21,67.21,67.06,67.1,15107.0,65.5507,65.5507,65.4044,65.4434,15107.0
2024-08-15 15:30:00,67.11,67.22,66.93,67.01,68509.0,65.4531,65.5604,65.2776,65.3556,68509.0
2024-08-16 09:30:00,66.77,67.46,66.77,67.46,17578.0,65.1215,65.7945,65.1215,65.7945,17578.0
2024-08-16 10:00:00,67.32,67.53,67.12,67.2,13720.0,65.658,65.8628,65.4629,65.5409,13720.0
2024-08-16 10:30:00,67.12,67.22,67.05,67.2,8607.0,65.4629,65.5604,65.3946,65.5409,8607.0
2024-08-16 11:00:00,67.23,67.24,67.07,67.23,11593.0,65.5702,65.5799,65.4141,65.5702,11593.0
2024-08-16 11:30:00,67.23,67.46,67.2,67.4,8741.0,65.5702,65.7945,65.5409,65.736,8741.0
2024-08-16 12:00:00,67.36,67.56,67.33,67.53,10019.0,65.697,65.892,65.6677,65.8628,10019.0
2024-08-16 12:30:00,67.53,67.65,67.52,67.65,14964.0,65.8628,65.9798,65.853,65.9798,14964.0
2024-08-16 13:00:00,67.61,67.67,67.53,67.53,13115.0,65.9408,65.9993,65.8628,65.8628,13115.0
2024-08-16 13:30:00,67.51,67.62,67.45,67.59,24475.0,65.8433,65.9506,65.7848,65.9213,24475.0
2024-08-16 14:00:00,67.59,67.63,67.47,67.47,29091.0,65.9213,65.9603,65.8043,65.8043,29091.0
2024-08-16 14:30:00,67.49,67.6,67.44,67.56,19950.0,65.8238,65.9311,65.775,65.892,19950.0
2024-08-16 15:00:00,67.54,67.63,67.52,67.55,17106.0,65.8725,65.9603,65.853,65.8823,17106.0
2024-08-16 15:30:00,67.56,67.96,67.52,67.68,128388.0,65.892,66.2822,65.853,66.0091,128388.0
2024-08-19 09:30:00,67.62,68.15,67.61,67.87,12304.0,65.9506,66.4675,65.9408,66.1944,12304.0
2024-08-19 10:00:00,67.87,68.02,67.68,67.87,11061.0,66.1944,66.3407,66.0091,66.1944,11061.0
2024-08-19 10:30:00,67.91,68.06,67.84,67.92,11417.0,66.2334,66.3797,66.1651,66.2432,11417.0
2024-08-19 11:00:00,67.92,68.0,67.89,67.96,3303.0,66.2432,66.3212,66.2139,66.2822,3303.0
2024-08-19 11:30:00,68.0,68.03,67.89,67.93,6392.0,66.3212,66.3504,66.2139,66.2529,6392.0
2024-08-19 12:00:00,67.93,68.07,67.9,68.07,3507.0,66.2529,66.3894,66.2236,66.3894,3507.0
2024-08-19 12:30:00,68.04,68.05,67.94,68.03,7311.0,66.3602,66.3699,66.2627,66.3504,7311.0
2024-08-19 13:00:00,68.01,68.12,67.99,68.04,4448.0,66.3309,66.4382,66.3114,66.3602,4448.0
2024-08-19 13:30:00,68.0,68.17,67.97,68.08,6776.0,66.3212,66.487,66.2919,66.3992,6776.0
2024-08-19 14:00:00,68.06,68.08,67.9,67.92,13140.0,66.3797,66.3992,66.2236,66.2432,13140.0
2024-08-19 14:30:00,67.93,68.0,67.89,67.94,7651.0,66.2529,66.3212,66.2139,66.2627,7651.0
2024-08-19 15:00:00,67.95,68.08,67.91,68.04,18926.0,66.2724,66.3992,66.2334,66.3602,18926.0
2024-08-19 15:30:00,68.03,68.09,67.88,67.98,98828.0,66.3504,66.409,66.2041,66.3017,98828.0
2024-08-20 09:30:00,67.8,67.8,67.41,67.62,31773.0,66.1261,66.1261,65.7457,65.9506,31773.0
2024-08-20 10:00:00,67.8,67.97,67.42,67.45,7978.0,66.1261,66.2919,65.7555,65.7848,7978.0
2024-08-20 10:30:00,67.45,67.72,67.35,67.41,10232.0,65.7848,66.0481,65.6872,65.7457,10232.0
2024-08-20 11:00:00,67.35,67.45,67.09,67.18,5681.0,65.6872,65.7848,65.4336,65.5214,5681.0
2024-08-20 11:30:00,67.16,67.2,67.02,67.08,8021.0,65.5019,65.5409,65.3654,65.4239,8021.0
2024-08-20 12:00:00,67.07,67.07,66.95,66.99,10298.0,65.4141,65.4141,65.2971,65.3361,10298.0
2024-08-20 12:30:00,66.98,66.98,66.85,66.91,23059.0,65.3264,65.3264,65.1996,65.2581,23059.0
2024-08-20 13:00:00,66.89,66.95,66.85,66.91,6763.0,65.2386,65.2971,65.1996,65.2581,6763.0
2024-08-20 13:30:00,66.9,66.9,66.73,66.8,12004.0,65.2483,65.2483,65.0825,65.1508,12004.0
2024-08-20 14:00:00,66.81,67.01,66.81,66.99,6113.0,65.1606,65.3556,65.1606,65.3361,6113.0
2024-08-20 14:30:00,66.98,67.05,66.94,67.01,12393.0,65.3264,65.3946,65.2873,65.3556,12393.0
2024-08-20 15:00:00,67.0,67.02,66.92,66.94,17666.0,65.3459,65.3654,65.2678,65.2873,17666.0
2024-08-20 15:30:00,66.93,66.94,66.68,66.8,102868.0,65.2776,65.2873,65.0338,65.1508,102868.0
2024-08-21 09:30:00,67.24,67.38,66.5,66.77,9784.0,65.5799,65.7165,64.8582,65.1215,9784.0
2024-08-21 10:00:00,66.84,66.98,66.7,66.82,10740.0,65.1898,65.3264,65.0533,65.1703,10740.0
2024-08-21 10:30:00,66.84,67.03,66.74,66.84,10802.0,65.1898,65.3751,65.0923,65.1898,10802.0
2024-08-21 11:00:00,66.83,67.0,66.82,66.92,11559.0,65.1801,65.3459,65.1703,65.2678,11559.0
2024-08-21 11:30:00,66.92,67.08,66.81,66.87,4477.0,65.2678,65.4239,65.1606,65.2191,4477.0
2024-08-21 12:00:00,66.87,67.04,66.86,66.95,5930.0,65.2191,65.3849,65.2093,65.2971,5930.0
2024-08-21 12:30:00,66.95,67.06,66.95,67.04,7345.0,65.2971,65.4044,65.2971,65.3849,7345.0
2024-08-21 13:00:00,67.03,67.08,67.02,67.04,4315.0,65.3751,65.4239,65.3654,65.3849,4315.0
2024-08-21 13:30:00,67.04,67.16,66.98,67.05,10106.0,65.3849,65.5019,65.3264,65.3946,10106.0
2024-08-21 14:00:00,67.11,67.11,67.02,67.09,5889.0,65.4531,65.4531,65.3654,65.4336,5889.0
2024-08-21 14:30:00,67.11,67.18,67.1,67.16,9038.0,65.4531,65.5214,65.4434,65.5019,9038.0
2024-08-21 15:00:00,67.15,67.15,67.01,67.03,8848.0,65.4922,65.4922,65.3556,65.3751,8848.0
2024-08-21 15:30:00,67.02,67.12,66.94,67.1,79541.0,65.3654,65.4629,65.2873,65.4434,79541.0
2024-08-22 09:30:00,67.1,67.65,66.77,67.55,179359.0,65.4434,65.9798,65.1215,65.8823,179359.0
2024-08-22 10:00:00,67.55,67.55,67.09,67.16,6801.0,65.8823,65.8823,65.4336,65.5019,6801.0
2024-08-22 10:30:00,67.12,67.38,67.11,67.38,9783.0,65.4629,65.7165,65.4531,65.7165,9783.0
2024-08-22 11:00:00,67.35,67.42,67.06,67.22,5575.0,65.6872,65.7555,65.4044,65.5604,5575.0
2024-08-22 11:30:00,67.23,67.36,67.21,67.31,13324.0,65.5702,65.697,65.5507,65.6482,13324.0
2024-08-22 12:00:00,67.3,67.46,67.27,67.46,4642.0,65.6385,65.7945,65.6092,65.7945,4642.0
2024-08-22 12:30:00,67.44,67.55,67.34,67.39,8406.0,65.775,65.8823,65.6775,65.7262,8406.0
2024-08-22 13:00:00,67.37,67.46,67.18,67.23,6264.0,65.7067,65.7945,65.5214,65.5702,6264.0
2024-08-22 13:30:00,67.11,67.26,67.06,67.22,14317.0,65.4531,65.5994,65.4044,65.5604,14317.0
2024-08-22 14:00:00,67.21,67.33,67.16,67.31,10217.0,65.5507,65.6677,65.5019,65.6482,10217.0
2024-08-22 14:30:00,67.31,67.38,67.29,67.37,7747.0,65.6482,65.7165,65.6287,65.7067,7747.0
2024-08-22 15:00:00,67.39,67.58,67.37,67.39,13188.0,65.7262,65.9115,65.7067,65.7262,13188.0
2024-08-22 15:30:00,67.38,67.48,67.25,67.46,87237.0,65.7165,65.814,65.5897,65.7945,87237.0
2024-08-23 09:30:00,67.85,67.85,67.5,67.65,15350.0,66.1749,66.1749,65.8335,65.9798,15350.0
2024-08-23 10:00:00,67.72,68.42,67.72,68.38,12342.0,66.0481,66.7308,66.0481,66.6918,12342.0
2024-08-23 10:30:00,68.44,68.75,68.32,68.75,12195.0,66.7503,67.0527,66.6333,67.0527,12195.0
2024-08-23 11:00:00,68.71,68.94,68.66,68.88,25784.0,67.0136,67.238,66.9649,67.1795,25784.0
2024-08-23 11:30:00,68.88,68.98,68.59,68.59,25886.0,67.1795,67.277,66.8966,66.8966,25886.0
2024-08-23 12:00:00,68.59,68.62,68.39,68.5,35371.0,66.8966,66.9259,66.7015,66.8088,35371.0
2024-08-23 12:30:00,68.53,68.69,68.49,68.67,11634.0,66.8381,66.9941,66.7991,66.9746,11634.0
2024-08-23 13:00:00,68.67,68.71,68.64,68.69,8357.0,66.9746,67.0136,66.9454,66.9941,8357.0
2024-08-23 13:30:00,68.7,68.77,68.66,68.75,15627.0,67.0039,67.0722,66.9649,67.0527,15627.0
2024-08-23 14:00:00,68.77,68.8,68.72,68.75,10282.0,67.0722,67.1014,67.0234,67.0527,10282.0
2024-08-23 14:30:00,68.75,68.8,68.66,68.69,32700.0,67.0527,67.1014,66.9649,66.9941,32700.0
2024-08-23 15:00:00,68.7,68.77,68.68,68.75,21938.0,67.0039,67.0722,66.9844,67.0527,21938.0
2024-08-23 15:30:00,68.75,68.86,68.58,68.86,152511.0,67.0527,67.1599,66.8869,67.1599,152511.0
2024-08-26 09:30:00,69.3,69.78,69.13,69.59,19543.0,67.5891,68.0572,67.4233,67.8719,19543.0
2024-08-26 10:00:00,69.67,69.76,69.6,69.67,15014.0,67.9499,68.0377,67.8817,67.9499,15014.0
2024-08-26 10:30:00,69.67,69.85,69.39,69.39,21153.0,67.9499,68.1255,67.6769,67.6769,21153.0
2024-08-26 11:00:00,69.34,69.36,69.17,69.17,18026.0,67.6281,67.6476,67.4623,67.4623,18026.0
2024-08-26 11:30:00,69.17,69.29,69.0,69.11,33552.0,67.4623,67.5793,67.2965,67.4038,33552.0
2024-08-26 12:00:00,69.13,69.31,69.1,69.19,7616.0,67.4233,67.5988,67.394,67.4818,7616.0
2024-08-26 12:30:00,69.2,69.2,69.05,69.13,8666.0,67.4916,67.4916,67.3453,67.4233,8666.0
2024-08-26 13:00:00,69.12,69.14,69.0,69.11,10598.0,67.4135,67.433,67.2965,67.4038,10598.0
2024-08-26 13:30:00,69.1,69.26,69.06,69.2,30359.0,67.394,67.5501,67.355,67.4916,30359.0
2024-08-26 14:00:00,69.2,69.25,69.09,69.24,21966.0,67.4916,67.5403,67.3843,67.5306,21966.0
2024-08-26 14:30:00,69.26,69.34,69.1,69.19,16902.0,67.5501,67.6281,67.394,67.4818,16902.0
2024-08-26 15:00:00,69.18,69.2,68.95,68.95,13968.0,67.472,67.4916,67.2477,67.2477,13968.0
2024-08-26 15:30:00,68.91,68.99,68.7,68.74,74149.0,67.2087,67.2867,67.0039,67.0429,74149.0
2024-08-27 09:30:00,68.29,68.52,68.15,68.4,18347.0,67.0398,67.2656,66.9024,67.1478,18347.0
2024-08-27 10:00:00,68.4,68.51,68.26,68.45,19346.0,67.1478,67.2558,67.0104,67.1969,19346.0
2024-08-27 10:30:00,68.47,68.72,68.47,68.72,12271.0,67.2165,67.462,67.2165,67.462,12271.0
2024-08-27 11:00:00,68.72,68.76,68.47,68.65,31592.0,67.462,67.5012,67.2165,67.3933,31592.0
2024-08-27 11:30:00,68.64,68.71,68.42,68.51,11798.0,67.3834,67.4522,67.1675,67.2558,11798.0
2024-08-27 12:00:00,68.53,68.72,68.49,68.6,17185.0,67.2755,67.462,67.2362,67.3442,17185.0
2024-08-27 12:30:00,68.56,68.61,68.43,68.53,16710.0,67.3049,67.354,67.1773,67.2755,16710.0
2024-08-27 13:00:00,68.55,68.65,68.5,68.52,12938.0,67.2951,67.3933,67.246,67.2656,12938.0
2024-08-27 13:30:00,68.52,68.77,68.5,68.75,19148.0,67.2656,67.5111,67.246,67.4914,19148.0
2024-08-27 14:00:00,68.77,68.8,68.71,68.77,16781.0,67.5111,67.5405,67.4522,67.5111,16781.0
2024-08-27 14:30:00,68.78,69.03,68.78,68.97,19890.0,67.5209,67.7663,67.5209,67.7074,19890.0
2024-08-27 15:00:00,68.96,69.09,68.96,69.09,25093.0,67.6976,67.8252,67.6976,67.8252,25093.0
2024-08-27 15:30:00,69.09,69.12,68.71,68.75,118146.0,67.8252,67.8546,67.4522,67.4914,118146.0
2024-08-28 09:30:00,68.69,69.54,68.69,69.26,63542.0,67.4325,68.267,67.4325,67.9921,63542.0
2024-08-28 10:00:00,68.99,69.16,68.99,69.1,6426.0,67.727,67.8939,67.727,67.835,6426.0
2024-08-28 10:30:00,69.11,69.43,69.11,69.34,62380.0,67.8448,68.159,67.8448,68.0706,62380.0
2024-08-28 11:00:00,69.3,69.4,69.13,69.17,11309.0,68.0314,68.1295,67.8645,67.9037,11309.0
2024-08-28 11:30:00,69.16,69.18,68.99,69.03,6852.0,67.8939,67.9136,67.727,67.7663,6852.0
2024-08-28 12:00:00,69.02,69.02,68.8,68.85,14368.0,67.7565,67.7565,67.5405,67.5896,14368.0
2024-08-28 12:30:00,68.84,68.94,68.78,68.82,15341.0,67.5798,67.6779,67.5209,67.5601,15341.0
2024-08-28 13:00:00,68.82,68.84,68.63,68.73,9378.0,67.5601,67.5798,67.3736,67.4718,9378.0
2024-08-28 13:30:00,68.73,68.83,68.6,68.66,67926.0,67.4718,67.57,67.3442,67.4031,67926.0
2024-08-28 14:00:00,68.62,68.81,68.61,68.68,21585.0,67.3638,67.5503,67.354,67.4227,21585.0
2024-08-28 14:30:00,68.7,68.86,68.66,68.85,17765.0,67.4423,67.5994,67.4031,67.5896,17765.0
2024-08-28 15:00:00,68.87,68.92,68.79,68.89,11721.0,67.6092,67.6583,67.5307,67.6289,11721.0
2024-08-28 15:30:00,68.89,69.08,68.86,68.97,109046.0,67.6289,67.8154,67.5994,67.7074,109046.0
2024-08-29 09:30:00,69.28,69.28,68.73,68.73,4250.0,68.0117,68.0117,67.4718,67.4718,4250.0
2024-08-29 10:00:00,68.79,69.19,68.79,69.13,9817.0,67.5307,67.9234,67.5307,67.8645,9817.0
2024-08-29 10:30:00,69.1,69.16,68.82,68.9,276386.0,67.835,67.8939,67.5601,67.6387,276386.0
2024-08-29 11:00:00,68.99,69.1,68.95,69.05,7094.0,67.727,67.835,67.6878,67.7859,7094.0
2024-08-29 11:30:00,69.11,69.35,69.1,69.16,128790.0,67.8448,68.0804,67.835,67.8939,128790.0
2024-08-29 12:00:00,69.15,69.52,69.07,69.4,8554.0,67.8841,68.2473,67.8056,68.1295,8554.0
2024-08-29 12:30:00,69.37,69.41,69.31,69.41,2810.0,68.1001,68.1393,68.0412,68.1393,2810.0
2024-08-29 13:00:00,69.42,69.57,69.42,69.57,9205.0,68.1492,68.2964,68.1492,68.2964,9205.0
2024-08-29 13:30:00,69.56,69.62,69.55,69.61,3209.0,68.2866,68.3455,68.2768,68.3357,3209.0
2024-08-29 14:00:00,69.57,69.69,69.57,69.67,7070.0,68.2964,68.4142,68.2964,68.3946,7070.0
2024-08-29 14:30:00,69.68,69.74,69.4,69.5,14644.0,68.4044,68.4633,68.1295,68.2277,14644.0
2024-08-29 15:00:00,69.47,69.67,69.45,69.66,20241.0,68.1982,68.3946,68.1786,68.3848,20241.0
2024-08-29 15:30:00,69.67,69.71,69.37,69.52,61915.0,68.3946,68.4338,68.1001,68.2473,61915.0
2024-08-30 09:30:00,69.75,69.87,69.21,69.74,7414.0,68.4731,68.5909,67.943,68.4633,7414.0
2024-08-30 10:00:00,69.69,69.78,69.5,69.78,5292.0,68.4142,68.5026,68.2277,68.5026,5292.0
2024-08-30 10:30:00,69.72,70.08,69.68,70.02,20994.0,68.4437,68.7971,68.4044,68.7382,20994.0
2024-08-30 11:00:00,69.99,70.1,69.91,69.91,6799.0,68.7087,68.8167,68.6302,68.6302,6799.0
2024-08-30 11:30:00,69.88,69.96,69.78,69.93,6829.0,68.6007,68.6793,68.5026,68.6498,6829.0
2024-08-30 12:00:00,69.93,70.04,69.9,69.92,7298.0,68.6498,68.7578,68.6204,68.64,7298.0
2024-08-30 12:30:00,69.87,70.0,69.83,70.0,8809.0,68.5909,68.7185,68.5517,68.7185,8809.0
2024-08-30 13:00:00,70.02,70.16,70.02,70.12,8850.0,68.7382,68.8756,68.7382,68.8363,8850.0
2024-08-30 13:30:00,70.12,70.29,70.1,70.24,6678.0,68.8363,69.0032,68.8167,68.9541,6678.0
2024-08-30 14:00:00,70.26,70.45,70.25,70.37,8776.0,68.9738,69.1603,68.964,69.0818,8776.0
2024-08-30 14:30:00,70.38,70.47,70.37,70.41,10562.0,69.0916,69.1799,69.0818,69.121,10562.0
2024-08-30 15:00:00,70.42,70.57,70.39,70.55,8973.0,69.1309,69.2781,69.1014,69.2585,8973.0
2024-08-30 15:30:00,70.55,70.96,70.52,70.81,91579.0,69.2585,69.661,69.229,69.5137,91579.0
2024-09-03 09:30:00,70.39,70.86,70.32,70.51,28271.0,69.1014,69.5628,69.0327,69.2192,28271.0
2024-09-03 10:00:00,70.46,70.46,69.94,70.03,10926.0,69.1701,69.1701,68.6596,68.748,10926.0
2024-09-03 10:30:00,70.01,70.11,69.95,70.0,15899.0,68.7284,68.8265,68.6695,68.7185,15899.0
2024-09-03 11:00:00,70.01,70.52,70.0,70.5,15016.0,68.7284,69.229,68.7185,69.2094,15016.0
2024-09-03 11:30:00,70.5,70.57,70.43,70.52,5402.0,69.2094,69.2781,69.1407,69.229,5402.0
2024-09-03 12:00:00,70.5,70.53,70.38,70.39,14568.0,69.2094,69.2388,69.0916,69.1014,14568.0
2024-09-03 12:30:00,70.41,70.44,70.33,70.33,20031.0,69.121,69.1505,69.0425,69.0425,20031.0
2024-09-03 13:00:00,70.3,70.39,70.22,70.26,9354.0,69.013,69.1014,68.9345,68.9738,9354.0
2024-09-03 13:30:00,70.22,70.24,70.14,70.15,6734.0,68.9345,68.9541,68.856,68.8658,6734.0
2024-09-03 14:00:00,70.15,70.22,70.06,70.16,11356.0,68.8658,68.9345,68.7774,68.8756,11356.0
2024-09-03 14:30:00,70.16,70.21,69.87,69.89,31753.0,68.8756,68.9247,68.5909,68.6106,31753.0
2024-09-03 15:00:00,69.89,69.99,69.78,69.97,28668.0,68.6106,68.7087,68.5026,68.6891,28668.0
2024-09-03 15:30:00,69.99,70.25,69.85,70.25,173130.0,68.7087,68.964,68.5713,68.964,173130.0
2024-09-04 09:30:00,70.43,71.1,70.43,71.05,48216.0,69.1407,69.7984,69.1407,69.7493,48216.0
2024-09-04 10:00:00,71.03,71.06,70.74,70.81,73313.0,69.7297,69.7591,69.445,69.5137,73313.0
2024-09-04 10:30:00,70.81,71.14,70.78,71.12,44986.0,69.5137,69.8377,69.4843,69.818,44986.0
2024-09-04 11:00:00,71.16,71.31,71.02,71.03,29733.0,69.8573,70.0046,69.7199,69.7297,29733.0
2024-09-04 11:30:00,70.96,70.96,70.77,70.82,11448.0,69.661,69.661,69.4744,69.5235,11448.0
2024-09-04 12:00:00,70.83,70.83,70.65,70.74,16096.0,69.5333,69.5333,69.3566,69.445,16096.0
2024-09-04 12:30:00,70.74,70.82,70.64,70.69,8040.0,69.445,69.5235,69.3468,69.3959,8040.0
2024-09-04 13:00:00,70.7,70.77,70.58,70.76,14316.0,69.4057,69.4744,69.2879,69.4646,14316.0
2024-09-04 13:30:00,70.77,70.77,70.65,70.71,16386.0,69.4744,69.4744,69.3566,69.4155,16386.0
2024-09-04 14:00:00,70.7,70.9,70.67,70.87,18106.0,69.4057,69.6021,69.3763,69.5726,18106.0
2024-09-04 14:30:00,70.87,70.99,70.64,70.76,40104.0,69.5726,69.6904,69.3468,69.4646,40104.0
2024-09-04 15:00:00,70.75,70.81,70.65,70.73,45037.0,69.4548,69.5137,69.3566,69.4352,45037.0
2024-09-04 15:30:00,70.71,71.09,70.63,71.08,133576.0,69.4155,69.7886,69.337,69.7788,133576.0
2024-09-05 09:30:00,71.64,71.64,70.61,70.61,27290.0,70.3285,70.3285,69.3174,69.3174,27290.0
2024-09-05 10:00:00,70.68,71.12,70.6,70.75,17402.0,69.3861,69.818,69.3076,69.4548,17402.0
2024-09-05 10:30:00,70.78,70.84,70.46,70.55,32843.0,69.4843,69.5432,69.1701,69.2585,32843.0
2024-09-05 11:00:00,70.56,70.65,70.49,70.57,41808.0,69.2683,69.3566,69.1996,69.2781,41808.0
2024-09-05 11:30:00,70.61,70.67,70.53,70.55,28540.0,69.3174,69.3763,69.2388,69.2585,28540.0
2024-09-05 12:00:00,70.55,70.56,70.35,70.5,88956.0,69.2585,69.2683,69.0621,69.2094,88956.0
2024-09-05 12:30:00,70.5,70.59,70.36,70.56,31497.0,69.2094,69.2977,69.0719,69.2683,31497.0
2024-09-05 13:00:00,70.55,70.68,70.49,70.59,16353.0,69.2585,69.3861,69.1996,69.2977,16353.0
2024-09-05 13:30:00,70.58,70.87,70.58,70.86,21864.0,69.2879,69.5726,69.2879,69.5628,21864.0
2024-09-05 14:00:00,70.89,70.9,70.8,70.81,17985.0,69.5922,69.6021,69.5039,69.5137,17985.0
2024-09-05 14:30:00,70.79,70.91,70.78,70.84,23486.0,69.4941,69.6119,69.4843,69.5432,23486.0
2024-09-05 15:00:00,70.82,70.82,70.66,70.81,29121.0,69.5235,69.5235,69.3665,69.5137,29121.0
2024-09-05 15:30:00,70.83,71.11,70.75,71.09,149699.0,69.5333,69.8082,69.4548,69.7886,149699.0
2024-09-06 09:30:00,71.09,71.62,71.09,71.29,19628.0,69.7886,70.3089,69.7886,69.9849,19628.0
2024-09-06 10:00:00,71.35,71.43,70.63,70.66,27798.0,70.0438,70.1224,69.337,69.3665,27798.0
2024-09-06 10:30:00,70.71,70.76,70.41,70.41,42096.0,69.4155,69.4646,69.121,69.121,42096.0
2024-09-06 11:00:00,70.41,70.82,70.16,70.17,15485.0,69.121,69.5235,68.8756,68.8854,15485.0
2024-09-06 11:30:00,70.18,70.2,69.85,69.93,25650.0,68.8952,68.9149,68.5713,68.6498,25650.0
2024-09-06 12:00:00,69.91,70.05,69.82,69.86,36143.0,68.6302,68.7676,68.5418,68.5811,36143.0
2024-09-06 12:30:00,69.86,69.98,69.59,69.86,35170.0,68.5811,68.6989,68.316,68.5811,35170.0
2024-09-06 13:00:00,69.84,70.08,69.78,69.98,11522.0,68.5615,68.7971,68.5026,68.6989,11522.0
2024-09-06 13:30:00,69.95,69.97,69.78,69.95,10412.0,68.6695,68.6891,68.5026,68.6695,10412.0
2024-09-06 14:00:00,69.91,69.92,69.53,69.61,19806.0,68.6302,68.64,68.2571,68.3357,19806.0
2024-09-06 14:30:00,69.6,69.67,69.43,69.47,24359.0,68.3259,68.3946,68.159,68.1982,24359.0
2024-09-06 15:00:00,69.45,69.74,69.45,69.72,19783.0,68.1786,68.4633,68.1786,68.4437,19783.0
2024-09-06 15:30:00,69.66,69.78,69.51,69.73,155403.0,68.3848,68.5026,68.2375,68.4535,155403.0
2024-09-09 09:30:00,70.06,70.32,69.53,69.58,16980.0,68.7774,69.0327,68.2571,68.3062,16980.0
2024-09-09 10:00:00,69.65,69.91,69.5,69.83,16230.0,68.3749,68.6302,68.2277,68.5517,16230.0
2024-09-09 10:30:00,69.75,70.0,69.74,69.93,8592.0,68.4731,68.7185,68.4633,68.6498,8592.0
2024-09-09 11:00:00,69.87,69.98,69.8,69.98,10062.0,68.5909,68.6989,68.5222,68.6989,10062.0
2024-09-09 11:30:00,69.99,70.2,69.98,70.14,5117.0,68.7087,68.9149,68.6989,68.856,5117.0
2024-09-09 12:00:00,70.15,70.33,70.12,70.32,18813.0,68.8658,69.0425,68.8363,69.0327,18813.0
2024-09-09 12:30:00,70.34,70.42,70.34,70.42,6448.0,69.0523,69.1309,69.0523,69.1309,6448.0
2024-09-09 13:00:00,70.44,70.51,70.35,70.38,8373.0,69.1505,69.2192,69.0621,69.0916,8373.0
2024-09-09 13:30:00,70.33,70.42,70.25,70.26,11180.0,69.0425,69.1309,68.964,68.9738,11180.0
2024-09-09 14:00:00,70.26,70.35,70.23,70.3,17433.0,68.9738,69.0621,68.9443,69.013,17433.0
2024-09-09 14:30:00,70.29,70.44,70.23,70.44,17976.0,69.0032,69.1505,68.9443,69.1505,17976.0
2024-09-09 15:00:00,70.42,70.6,70.39,70.51,21842.0,69.1309,69.3076,69.1014,69.2192,21842.0
2024-09-09 15:30:00,70.49,70.5,70.27,70.42,159714.0,69.1996,69.2094,68.9836,69.1309,159714.0
2024-09-10 09:30:00,70.39,70.7,69.4,69.41,13221.0,69.1014,69.4057,68.1295,68.1393,13221.0
2024-09-10 10:00:00,69.42,69.53,68.81,69.14,19777.0,68.1492,68.2571,67.5503,67.8743,19777.0
2024-09-10 10:30:00,69.13,69.55,69.06,69.55,12501.0,67.8645,68.2768,67.7957,68.2768,12501.0
2024-09-10 11:00:00,69.52,69.79,69.52,69.78,9323.0,68.2473,68.5124,68.2473,68.5026,9323.0
2024-09-10 11:30:00,69.78,69.86,69.66,69.76,15249.0,68.5026,68.5811,68.3848,68.4829,15249.0
2024-09-10 12:00:00,69.74,69.79,69.63,69.77,31586.0,68.4633,68.5124,68.3553,68.4928,31586.0
2024-09-10 12:30:00,69.76,69.81,69.67,69.72,14747.0,68.4829,68.532,68.3946,68.4437,14747.0
2024-09-10 13:00:00,69.71,69.98,69.68,69.98,9955.0,68.4338,68.6989,68.4044,68.6989,9955.0
2024-09-10 13:30:00,70.0,70.07,69.9,69.95,24093.0,68.7185,68.7873,68.6204,68.6695,24093.0
2024-09-10 14:00:00,69.96,70.11,69.95,70.11,35069.0,68.6793,68.8265,68.6695,68.8265,35069.0
2024-09-10 14:30:00,70.08,70.47,70.06,70.45,37066.0,68.7971,69.1799,68.7774,69.1603,37066.0
2024-09-10 15:00:00,70.44,70.88,70.38,70.63,56249.0,69.1505,69.5824,69.0916,69.337,56249.0
2024-09-10 15:30:00,70.64,70.78,70.44,70.75,168439.0,69.3468,69.4843,69.1505,69.4548,168439.0
2024-09-11 09:30:00,70.52,72.6,70.36,72.46,244799.0,69.229,71.2709,69.0719,71.1335,244799.0
2024-09-11 10:00:00,72.47,72.91,71.87,72.73,99392.0,71.1433,71.5753,70.5543,71.3986,99392.0
2024-09-11 10:30:00,72.8,73.82,72.69,73.82,36129.0,71.4673,72.4686,71.3593,72.4686,36129.0
2024-09-11 11:00:00,73.83,74.07,73.43,73.78,59039.0,72.4784,72.714,72.0857,72.4293,59039.0
2024-09-11 11:30:00,73.8,74.22,73.75,74.0,43461.0,72.449,72.8613,72.3999,72.6453,43461.0
2024-09-11 12:00:00,73.96,74.13,73.49,74.0,30343.0,72.606,72.7729,72.1446,72.6453,30343.0
2024-09-11 12:30:00,74.02,74.32,73.98,74.12,30904.0,72.6649,72.9595,72.6257,72.7631,30904.0
2024-09-11 13:00:00,74.1,74.87,74.1,74.79,62930.0,72.7435,73.4994,72.7435,73.4209,62930.0
2024-09-11 13:30:00,74.79,75.11,74.71,74.79,51220.0,73.4209,73.735,73.3423,73.4209,51220.0
2024-09-11 14:00:00,74.81,74.81,74.3,74.78,54821.0,73.4405,73.4405,72.9398,73.411,54821.0
2024-09-11 14:30:00,74.72,75.16,74.72,75.03,46280.0,73.3521,73.7841,73.3521,73.6565,46280.0
2024-09-11 15:00:00,75.02,75.02,74.6,74.97,87792.0,73.6466,73.6466,73.2343,73.5976,87792.0
2024-09-11 15:30:00,74.97,75.27,74.73,74.92,374879.0,73.5976,73.8921,73.3619,73.5485,374879.0
2024-09-12 09:30:00,75.16,75.56,74.25,74.37,73363.0,73.7841,74.1768,72.8907,73.0085,73363.0
2024-09-12 10:00:00,74.39,74.69,74.25,74.5,53002.0,73.0282,73.3227,72.8907,73.1362,53002.0
2024-09-12 10:30:00,74.58,74.96,74.42,74.42,20855.0,73.2147,73.5877,73.0576,73.0576,20855.0
2024-09-12 11:00:00,74.48,74.91,74.39,74.88,16148.0,73.1165,73.5387,73.0282,73.5092,16148.0
2024-09-12 11:30:00,74.89,74.94,74.75,74.83,27638.0,73.519,73.5681,73.3816,73.4601,27638.0
2024-09-12 12:00:00,74.83,74.91,74.57,74.6,23758.0,73.4601,73.5387,73.2049,73.2343,23758.0
2024-09-12 12:30:00,74.59,74.78,74.48,74.76,19127.0,73.2245,73.411,73.1165,73.3914,19127.0
2024-09-12 13:00:00,74.77,75.02,74.74,74.93,16088.0,73.4012,73.6466,73.3718,73.5583,16088.0
2024-09-12 13:30:00,74.92,75.06,74.91,75.0,22878.0,73.5485,73.6859,73.5387,73.627,22878.0
2024-09-12 14:00:00,75.0,75.14,74.98,75.1,25329.0,73.627,73.7644,73.6074,73.7252,25329.0
2024-09-12 14:30:00,75.1,75.17,74.95,75.09,35363.0,73.7252,73.7939,73.5779,73.7154,35363.0
2024-09-12 15:00:00,75.09,75.32,75.07,75.26,31067.0,73.7154,73.9411,73.6957,73.8822,31067.0
2024-09-12 15:30:00,75.26,75.36,74.93,75.34,135670.0,73.8822,73.9804,73.5583,73.9608,135670.0
2024-09-13 09:30:00,75.34,75.68,74.76,75.35,27765.0,73.9608,74.2946,73.3914,73.9706,27765.0
2024-09-13 10:00:00,75.43,75.46,74.97,75.11,19477.0,74.0491,74.0786,73.5976,73.735,19477.0
2024-09-13 10:30:00,75.13,75.23,74.96,75.06,20642.0,73.7546,73.8528,73.5877,73.6859,20642.0
2024-09-13 11:00:00,75.02,75.13,74.94,75.09,31446.0,73.6466,73.7546,73.5681,73.7154,31446.0
2024-09-13 11:30:00,75.05,75.28,74.99,75.24,20686.0,73.6761,73.9019,73.6172,73.8626,20686.0
2024-09-13 12:00:00,75.23,75.27,75.15,75.16,12697.0,73.8528,73.8921,73.7743,73.7841,12697.0
2024-09-13 12:30:00,75.15,75.25,75.12,75.12,13768.0,73.7743,73.8724,73.7448,73.7448,13768.0
2024-09-13 13:00:00,75.14,75.46,75.12,75.45,16798.0,73.7644,74.0786,73.7448,74.0688,16798.0
2024-09-13 13:30:00,75.48,75.49,75.29,75.29,28257.0,74.0982,74.108,73.9117,73.9117,28257.0
2024-09-13 14:00:00,75.27,75.35,75.13,75.15,29969.0,73.8921,73.9706,73.7546,73.7743,29969.0
2024-09-13 14:30:00,75.14,75.17,75.03,75.05,26020.0,73.7644,73.7939,73.6565,73.6761,26020.0
2024-09-13 15:00:00,75.04,75.45,75.02,75.45,31770.0,73.6663,74.0688,73.6466,74.0688,31770.0
2024-09-13 15:30:00,75.45,75.52,75.06,75.1,176901.0,74.0688,74.1375,73.6859,73.7252,176901.0
2024-09-16 09:30:00,76.0,76.25,75.41,75.87,23857.0,74.6087,74.8541,74.0295,74.4811,23857.0
2024-09-16 10:00:00,75.92,76.14,75.63,75.65,23750.0,74.5302,74.7461,74.2455,74.2651,23750.0
2024-09-16 10:30:00,75.65,75.7,75.44,75.58,15341.0,74.2651,74.3142,74.059,74.1964,15341.0
2024-09-16 11:00:00,75.58,75.89,75.5,75.85,21416.0,74.1964,74.5007,74.1179,74.4614,21416.0
2024-09-16 11:30:00,75.86,76.01,75.81,75.89,26123.0,74.4713,74.6185,74.4222,74.5007,26123.0
2024-09-16 12:00:00,75.9,76.21,75.9,76.21,42436.0,74.5105,74.8149,74.5105,74.8149,42436.0
2024-09-16 12:30:00,76.21,76.23,76.1,76.11,18415.0,74.8149,74.8345,74.7069,74.7167,18415.0
2024-09-16 13:00:00,76.11,76.34,76.05,76.3,31574.0,74.7167,74.9425,74.6578,74.9032,31574.0
2024-09-16 13:30:00,76.29,76.36,76.19,76.31,26033.0,74.8934,74.9621,74.7952,74.913,26033.0
2024-09-16 14:00:00,76.33,76.39,76.23,76.27,18273.0,74.9327,74.9916,74.8345,74.8738,18273.0
2024-09-16 14:30:00,76.31,76.48,76.31,76.47,21045.0,74.913,75.0799,74.913,75.0701,21045.0
2024-09-16 15:00:00,76.47,76.52,76.36,76.41,36076.0,75.0701,75.1192,74.9621,75.0112,36076.0
2024-09-16 15:30:00,76.41,76.63,76.41,76.5,131214.0,75.0112,75.2272,75.0112,75.0995,131214.0
2024-09-17 09:30:00,76.82,77.06,76.49,76.97,13422.0,75.4137,75.6493,75.0897,75.5609,13422.0
2024-09-17 10:00:00,77.02,77.39,76.91,77.3,22345.0,75.61,75.9733,75.502,75.8849,22345.0
2024-09-17 10:30:00,77.3,77.38,77.02,77.05,20599.0,75.8849,75.9634,75.61,75.6395,20599.0
2024-09-17 11:00:00,77.11,77.35,77.1,77.34,27357.0,75.6984,75.934,75.6886,75.9242,27357.0
2024-09-17 11:30:00,77.37,77.5,77.17,77.18,17476.0,75.9536,76.0812,75.7573,75.7671,17476.0
2024-09-17 12:00:00,77.15,77.39,77.07,77.38,28395.0,75.7376,75.9733,75.6591,75.9634,28395.0
2024-09-17 12:30:00,77.36,77.51,77.17,77.42,23028.0,75.9438,76.0911,75.7573,76.0027,23028.0
2024-09-17 13:00:00,77.42,77.53,77.16,77.19,18932.0,76.0027,76.1107,75.7475,75.7769,18932.0
2024-09-17 13:30:00,77.19,77.34,77.08,77.25,17477.0,75.7769,75.9242,75.6689,75.8358,17477.0
2024-09-17 14:00:00,77.25,77.27,77.02,77.02,27730.0,75.8358,75.8555,75.61,75.61,27730.0
2024-09-17 14:30:00,77.0,77.06,76.82,76.83,29447.0,75.5904,75.6493,75.4137,75.4235,29447.0
2024-09-17 15:00:00,76.81,76.82,76.47,76.58,24053.0,75.4039,75.4137,75.0701,75.1781,24053.0
2024-09-17 15:30:00,76.57,76.92,76.5,76.89,128068.0,75.1683,75.5119,75.0995,75.4824,128068.0
2024-09-18 09:30:00,77.05,77.34,76.37,76.67,10920.0,75.6395,75.9242,74.9719,75.2664,10920.0
2024-09-18 10:00:00,76.68,76.86,76.46,76.56,18298.0,75.2763,75.453,75.0603,75.1584,18298.0
2024-09-18 10:30:00,76.55,76.75,76.4,76.68,11251.0,75.1486,75.345,75.0014,75.2763,11251.0
2024-09-18 11:00:00,76.66,76.86,76.65,76.86,21137.0,75.2566,75.453,75.2468,75.453,21137.0
2024-09-18 11:30:00,76.86,76.94,76.65,76.71,65149.0,75.453,75.5315,75.2468,75.3057,65149.0
2024-09-18 12:00:00,76.65,76.82,76.54,76.82,12332.0,75.2468,75.4137,75.1388,75.4137,12332.0
2024-09-18 12:30:00,76.8,76.89,76.75,76.77,10825.0,75.3941,75.4824,75.345,75.3646,10825.0
2024-09-18 13:00:00,76.75,76.8,76.7,76.8,10013.0,75.345,75.3941,75.2959,75.3941,10013.0
2024-09-18 13:30:00,76.79,76.91,76.76,76.88,10034.0,75.3842,75.502,75.3548,75.4726,10034.0
2024-09-18 14:00:00,76.87,77.46,76.79,76.86,34121.0,75.4628,76.042,75.3842,75.453,34121.0
2024-09-18 14:30:00,76.96,77.27,76.68,76.73,33306.0,75.5511,75.8555,75.2763,75.3253,33306.0
2024-09-18 15:00:00,76.69,76.91,76.3,76.71,45646.0,75.2861,75.502,74.9032,75.3057,45646.0
2024-09-18 15:30:00,76.73,76.8,76.34,76.78,123919.0,75.3253,75.3941,74.9425,75.3744,123919.0
2024-09-19 09:30:00,77.87,77.87,76.87,77.53,24902.0,76.4445,76.4445,75.4628,76.1107,24902.0
2024-09-19 10:00:00,77.55,77.81,77.34,77.8,33017.0,76.1303,76.3856,75.9242,76.3757,33017.0
2024-09-19 10:30:00,77.84,77.97,77.4,77.52,19200.0,76.415,76.5426,75.9831,76.1009,19200.0
2024-09-19 11:00:00,77.52,77.91,77.46,77.77,44219.0,76.1009,76.4837,76.042,76.3463,44219.0
2024-09-19 11:30:00,77.78,77.87,77.66,77.77,16667.0,76.3561,76.4445,76.2383,76.3463,16667.0
2024-09-19 12:00:00,77.77,77.91,77.67,77.73,13460.0,76.3463,76.4837,76.2481,76.307,13460.0
2024-09-19 12:30:00,77.76,77.93,77.71,77.93,16670.0,76.3365,76.5034,76.2874,76.5034,16670.0
2024-09-19 13:00:00,77.92,77.94,77.81,77.84,17061.0,76.4936,76.5132,76.3856,76.415,17061.0
2024-09-19 13:30:00,77.84,78.12,77.83,78.11,17783.0,76.415,76.6899,76.4052,76.6801,17783.0
2024-09-19 14:00:00,78.09,78.11,77.57,77.8,23006.0,76.6604,76.6801,76.15,76.3757,23006.0
2024-09-19 14:30:00,77.85,77.93,77.83,77.87,15250.0,76.4248,76.5034,76.4052,76.4445,15250.0
2024-09-19 15:00:00,77.89,77.92,77.7,77.79,27380.0,76.4641,76.4936,76.2776,76.3659,27380.0
2024-09-19 15:30:00,77.79,78.02,77.67,77.89,149304.0,76.3659,76.5917,76.2481,76.4641,149304.0
2024-09-20 09:30:00,77.39,77.5,76.9,77.16,61054.0,75.9733,76.0812,75.4922,75.7475,61054.0
2024-09-20 10:00:00,77.16,77.39,77.05,77.13,22184.0,75.7475,75.9733,75.6395,75.718,22184.0
2024-09-20 10:30:00,77.1,77.15,76.91,76.92,23585.0,75.6886,75.7376,75.502,75.5119,23585.0
2024-09-20 11:00:00,76.96,77.06,76.8,76.87,10925.0,75.5511,75.6493,75.3941,75.4628,10925.0
2024-09-20 11:30:00,76.84,77.01,76.67,76.88,13284.0,75.4333,75.6002,75.2664,75.4726,13284.0
2024-09-20 12:00:00,76.77,76.92,76.76,76.91,17056.0,75.3646,75.5119,75.3548,75.502,17056.0
2024-09-20 12:30:00,76.88,76.88,76.69,76.7,21421.0,75.4726,75.4726,75.2861,75.2959,21421.0
2024-09-20 13:00:00,76.73,76.79,76.56,76.57,35338.0,75.3253,75.3842,75.1584,75.1683,35338.0
2024-09-20 13:30:00,76.55,76.66,76.55,76.64,24182.0,75.1486,75.2566,75.1486,75.237,24182.0
2024-09-20 14:00:00,76.63,76.63,76.36,76.43,26523.0,75.2272,75.2272,74.9621,75.0308,26523.0
2024-09-20 14:30:00,76.42,76.55,76.3,76.45,38252.0,75.021,75.1486,74.9032,75.0505,38252.0
2024-09-20 15:00:00,76.44,76.71,76.35,76.62,45631.0,75.0406,75.3057,74.9523,75.2174,45631.0
2024-09-20 15:30:00,76.61,76.88,76.35,76.62,230471.0,75.2075,75.4726,74.9523,75.2174,230471.0
2024-09-23 09:30:00,76.91,77.42,76.78,76.95,21023.0,75.502,76.0027,75.3744,75.5413,21023.0
2024-09-23 10:00:00,77.04,77.73,77.03,77.45,11713.0,75.6297,76.307,75.6198,76.0322,11713.0
2024-09-23 10:30:00,77.41,77.75,77.22,77.66,17844.0,75.9929,76.3267,75.8064,76.2383,17844.0
2024-09-23 11:00:00,77.65,77.65,77.41,77.55,9269.0,76.2285,76.2285,75.9929,76.1303,9269.0
2024-09-23 11:30:00,77.55,77.71,77.49,77.5,20443.0,76.1303,76.2874,76.0714,76.0812,20443.0
2024-09-23 12:00:00,77.5,77.58,77.39,77.55,14036.0,76.0812,76.1598,75.9733,76.1303,14036.0
2024-09-23 12:30:00,77.52,77.71,77.49,77.7,10531.0,76.1009,76.2874,76.0714,76.2776,10531.0
2024-09-23 13:00:00,77.68,77.76,77.66,77.76,19456.0,76.2579,76.3365,76.2383,76.3365,19456.0
2024-09-23 13:30:00,77.75,77.85,77.69,77.69,17271.0,76.3267,76.4248,76.2678,76.2678,17271.0
2024-09-23 14:00:00,77.67,77.67,77.52,77.54,7307.0,76.2481,76.2481,76.1009,76.1205,7307.0
2024-09-23 14:30:00,77.54,77.57,77.44,77.46,7304.0,76.1205,76.15,76.0223,76.042,7304.0
2024-09-23 15:00:00,77.42,77.5,77.39,77.5,16361.0,76.0027,76.0812,75.9733,76.0812,16361.0
2024-09-23 15:30:00,77.45,77.46,77.0,77.03,81019.0,76.0322,76.042,75.5904,75.6198,81019.0
2024-09-24 09:30:00,77.03,77.25,76.83,77.11,9216.0,75.6198,75.8358,75.4235,75.6984,9216.0
2024-09-24 10:00:00,77.11,77.78,76.99,77.64,41082.0,75.6984,76.3561,75.5806,76.2187,41082.0
2024-09-24 10:30:00,77.65,77.8,77.5,77.7,31366.0,76.2285,76.3757,76.0812,76.2776,31366.0
2024-09-24 11:00:00,77.71,77.83,77.63,77.78,19406.0,76.2874,76.4052,76.2089,76.3561,19406.0
2024-09-24 11:30:00,77.81,77.83,77.53,77.55,29233.0,76.3856,76.4052,76.1107,76.1303,29233.0
2024-09-24 12:00:00,77.54,77.61,77.43,77.45,17120.0,76.1205,76.1892,76.0125,76.0322,17120.0
2024-09-24 12:30:00,77.43,77.43,77.36,77.41,10360.0,76.0125,76.0125,75.9438,75.9929,10360.0
2024-09-24 13:00:00,77.4,77.63,77.39,77.54,14690.0,75.9831,76.2089,75.9733,76.1205,14690.0
2024-09-24 13:30:00,77.56,77.84,77.53,77.78,27218.0,76.1401,76.415,76.1107,76.3561,27218.0
2024-09-24 14:00:00,77.79,77.89,77.74,77.79,25687.0,76.3659,76.4641,76.3168,76.3659,25687.0
2024-09-24 14:30:00,77.79,77.9,77.76,77.87,53597.0,76.3659,76.4739,76.3365,76.4445,53597.0
2024-09-24 15:00:00,77.86,77.87,77.77,77.78,37164.0,76.4347,76.4445,76.3463,76.3561,37164.0
2024-09-24 15:30:00,77.77,77.86,77.67,77.7,194476.0,76.3463,76.4347,76.2481,76.2776,194476.0
2024-09-25 09:30:00,77.85,77.89,77.3,77.72,21933.0,76.4248,76.4641,75.8849,76.2972,21933.0
2024-09-25 10:00:00,77.61,78.14,77.6,78.12,19554.0,76.1892,76.7095,76.1794,76.6899,19554.0
2024-09-25 10:30:00,78.18,78.53,78.16,78.51,22710.0,76.7488,77.0924,76.7292,77.0728,22710.0
2024-09-25 11:00:00,78.48,78.61,78.43,78.58,17096.0,77.0433,77.1709,76.9942,77.1415,17096.0
2024-09-25 11:30:00,78.6,78.66,78.53,78.6,17077.0,77.1611,77.22,77.0924,77.1611,17077.0
2024-09-25 12:00:00,78.6,78.98,78.51,78.61,18987.0,77.1611,77.5341,77.0728,77.1709,18987.0
2024-09-25 12:30:00,78.59,78.69,78.52,78.63,17888.0,77.1513,77.2495,77.0826,77.1906,17888.0
2024-09-25 13:00:00,78.66,78.71,78.54,78.63,48520.0,77.22,77.2691,77.1022,77.1906,48520.0
2024-09-25 13:30:00,78.62,78.62,78.43,78.59,19574.0,77.1807,77.1807,76.9942,77.1513,19574.0
2024-09-25 14:00:00,78.59,78.64,78.33,78.34,29440.0,77.1513,77.2004,76.896,76.9059,29440.0
2024-09-25 14:30:00,78.34,78.57,78.33,78.57,20351.0,76.9059,77.1317,76.896,77.1317,20351.0
2024-09-25 15:00:00,78.56,78.63,78.49,78.59,29810.0,77.1218,77.1906,77.0531,77.1513,29810.0
2024-09-25 15:30:00,78.58,78.65,78.36,78.61,141711.0,77.1415,77.2102,76.9255,77.1709,141711.0
2024-09-26 09:30:00,78.74,79.69,78.74,79.12,47993.0,77.2985,78.2311,77.2985,77.6716,47993.0
2024-09-26 10:00:00,79.2,79.34,78.64,78.84,12865.0,77.7501,77.8876,77.2004,77.3967,12865.0
2024-09-26 10:30:00,78.91,79.17,78.78,78.93,26081.0,77.4654,77.7207,77.3378,77.4851,26081.0
2024-09-26 11:00:00,78.9,79.13,78.81,79.03,16872.0,77.4556,77.6814,77.3673,77.5832,16872.0
2024-09-26 11:30:00,79.05,79.24,79.05,79.18,12270.0,77.6029,77.7894,77.6029,77.7305,12270.0
2024-09-26 12:00:00,79.15,79.16,78.94,78.94,11447.0,77.701,77.7109,77.4949,77.4949,11447.0
2024-09-26 12:30:00,78.9,79.07,78.82,79.07,18606.0,77.4556,77.6225,77.3771,77.6225,18606.0
2024-09-26 13:00:00,79.1,79.22,79.0,79.07,9290.0,77.6519,77.7698,77.5538,77.6225,9290.0
2024-09-26 13:30:00,79.08,79.26,79.04,79.25,9490.0,77.6323,77.809,77.593,77.7992,9490.0
2024-09-26 14:00:00,79.23,79.25,78.92,78.92,16856.0,77.7796,77.7992,77.4752,77.4752,16856.0
2024-09-26 14:30:00,78.84,78.9,78.78,78.83,12468.0,77.3967,77.4556,77.3378,77.3869,12468.0
2024-09-26 15:00:00,78.81,78.98,78.78,78.84,19047.0,77.3673,77.5341,77.3378,77.3967,19047.0
2024-09-26 15:30:00,78.83,78.84,78.56,78.64,102738.0,77.3869,77.3967,77.1218,77.2004,102738.0
2024-09-27 09:30:00,78.91,79.04,78.53,78.54,8723.0,77.4654,77.593,77.0924,77.1022,8723.0
2024-09-27 10:00:00,78.54,78.88,78.32,78.82,11051.0,77.1022,77.436,76.8862,77.3771,11051.0
2024-09-27 10:30:00,78.86,79.3,78.85,79.15,14032.0,77.4163,77.8483,77.4065,77.701,14032.0
2024-09-27 11:00:00,79.13,79.33,79.13,79.19,13110.0,77.6814,77.8777,77.6814,77.7403,13110.0
2024-09-27 11:30:00,79.18,79.29,79.0,79.08,24527.0,77.7305,77.8385,77.5538,77.6323,24527.0
2024-09-27 12:00:00,79.07,79.07,78.94,79.06,21195.0,77.6225,77.6225,77.4949,77.6127,21195.0
2024-09-27 12:30:00,79.06,79.21,78.95,79.14,19449.0,77.6127,77.7599,77.5047,77.6912,19449.0
2024-09-27 13:00:00,79.02,79.1,78.7,78.72,21632.0,77.5734,77.6519,77.2593,77.2789,21632.0
2024-09-27 13:30:00,78.72,78.81,78.63,78.67,17804.0,77.2789,77.3673,77.1906,77.2298,17804.0
2024-09-27 14:00:00,78.66,78.69,78.44,78.45,13950.0,77.22,77.2495,77.004,77.0138,13950.0
2024-09-27 14:30:00,78.45,78.77,78.35,78.77,21668.0,77.0138,77.328,76.9157,77.328,21668.0
2024-09-27 15:00:00,78.77,78.87,78.72,78.75,23350.0,77.328,77.4262,77.2789,77.3084,23350.0
2024-09-27 15:30:00,78.74,78.76,78.44,78.49,84741.0,77.2985,77.3182,77.004,77.0531,84741.0
2024-09-30 09:30:00,78.26,78.29,77.96,78.26,18850.0,76.8273,76.8568,76.5328,76.8273,18850.0
2024-09-30 10:00:00,78.26,78.71,78.26,78.49,21907.0,76.8273,77.2691,76.8273,77.0531,21907.0
2024-09-30 10:30:00,78.48,78.68,78.43,78.64,6913.0,77.0433,77.2396,76.9942,77.2004,6913.0
2024-09-30 11:00:00,78.62,78.78,78.6,78.6,7442.0,77.1807,77.3378,77.1611,77.1611,7442.0
2024-09-30 11:30:00,78.57,78.63,78.39,78.43,16688.0,77.1317,77.1906,76.9549,76.9942,16688.0
2024-09-30 12:00:00,78.42,78.73,78.42,78.73,10805.0,76.9844,77.2887,76.9844,77.2887,10805.0
2024-09-30 12:30:00,78.7,78.8,78.68,78.78,8929.0,77.2593,77.3574,77.2396,77.3378,8929.0
2024-09-30 13:00:00,78.78,79.02,78.74,78.85,24631.0,77.3378,77.5734,77.2985,77.4065,24631.0
2024-09-30 13:30:00,78.85,79.05,78.82,78.89,21403.0,77.4065,77.6029,77.3771,77.4458,21403.0
2024-09-30 14:00:00,78.89,78.94,78.66,78.8,43962.0,77.4458,77.4949,77.22,77.3574,43962.0
2024-09-30 14:30:00,78.78,78.97,78.72,78.86,17957.0,77.3378,77.5243,77.2789,77.4163,17957.0
2024-09-30 15:00:00,78.85,79.13,78.85,79.08,16006.0,77.4065,77.6814,77.4065,77.6323,16006.0
2024-09-30 15:30:00,79.08,79.51,79.06,79.23,149345.0,77.6323,78.0544,77.6127,77.7796,149345.0
2024-10-01 09:30:00,79.06,79.18,78.43,78.53,73253.0,77.6127,77.7305,76.9942,77.0924,73253.0
2024-10-01 10:00:00,78.5,78.71,77.86,77.94,33362.0,77.0629,77.2691,76.4347,76.5132,33362.0
2024-10-01 10:30:00,77.9,78.09,77.73,78.0,43467.0,76.4739,76.6604,76.307,76.5721,43467.0
2024-10-01 11:00:00,78.03,78.34,77.84,78.34,27041.0,76.6015,76.9059,76.415,76.9059,27041.0
2024-10-01 11:30:00,78.31,78.79,78.24,78.72,14370.0,76.8764,77.3476,76.8077,77.2789,14370.0
2024-10-01 12:00:00,78.73,79.07,78.65,79.07,94003.0,77.2887,77.6225,77.2102,77.6225,94003.0
2024-10-01 12:30:00,79.05,79.05,78.7,78.82,19967.0,77.6029,77.6029,77.2593,77.3771,19967.0
2024-10-01 13:00:00,78.83,78.83,78.48,78.48,12274.0,77.3869,77.3869,77.0433,77.0433,12274.0
2024-10-01 13:30:00,78.46,78.63,78.44,78.62,21125.0,77.0237,77.1906,77.004,77.1807,21125.0
2024-10-01 14:00:00,78.67,78.9,78.63,78.89,14116.0,77.2298,77.4556,77.1906,77.4458,14116.0
2024-10-01 14:30:00,78.94,79.01,78.82,78.85,25872.0,77.4949,77.5636,77.3771,77.4065,25872.0
2024-10-01 15:00:00,78.85,78.85,78.68,78.73,15683.0,77.4065,77.4065,77.2396,77.2887,15683.0
2024-10-01 15:30:00,78.73,78.73,78.47,78.51,113567.0,77.2887,77.2887,77.0335,77.0728,113567.0
2024-10-02 09:30:00,79.35,79.74,78.77,79.1,20998.0,77.8974,78.2802,77.328,77.6519,20998.0
2024-10-02 10:00:00,79.19,79.46,79.09,79.23,18205.0,77.7403,78.0054,77.6421,77.7796,18205.0
2024-10-02 10:30:00,79.09,79.47,79.09,79.43,11642.0,77.6421,78.0152,77.6421,77.9759,11642.0
2024-10-02 11:00:00,79.4,79.52,79.28,79.49,23337.0,77.9465,78.0643,77.8287,78.0348,23337.0
2024-10-02 11:30:00,79.49,79.82,79.48,79.66,17598.0,78.0348,78.3588,78.025,78.2017,17598.0
2024-10-02 12:00:00,79.65,79.68,79.41,79.52,33147.0,78.1919,78.2213,77.9563,78.0643,33147.0
2024-10-02 12:30:00,79.51,79.51,79.17,79.18,22228.0,78.0544,78.0544,77.7207,77.7305,22228.0
2024-10-02 13:00:00,79.13,79.13,78.89,78.93,16831.0,77.6814,77.6814,77.4458,77.4851,16831.0
2024-10-02 13:30:00,78.93,79.0,78.87,78.94,15154.0,77.4851,77.5538,77.4262,77.4949,15154.0
2024-10-02 14:00:00,78.97,79.1,78.85,78.87,20060.0,77.5243,77.6519,77.4065,77.4262,20060.0
2024-10-02 14:30:00,78.84,79.0,78.82,78.97,44737.0,77.3967,77.5538,77.3771,77.5243,44737.0
2024-10-02 15:00:00,78.96,79.06,78.84,78.88,21163.0,77.5145,77.6127,77.3967,77.436,21163.0
2024-10-02 15:30:00,78.87,79.5,78.84,79.45,160519.0,77.4262,78.0446,77.3967,77.9955,160519.0
2024-10-03 09:30:00,78.69,78.69,77.82,77.92,25546.0,77.2495,77.2495,76.3954,76.4936,25546.0
2024-10-03 10:00:00,78.01,78.51,78.01,78.16,15942.0,76.5819,77.0728,76.5819,76.7292,15942.0
2024-10-03 10:30:00,78.22,78.42,78.08,78.09,18057.0,76.7881,76.9844,76.6506,76.6604,18057.0
2024-10-03 11:00:00,78.07,78.19,77.98,78.16,17187.0,76.6408,76.7586,76.5525,76.7292,17187.0
2024-10-03 11:30:00,78.16,78.36,78.16,78.28,18209.0,76.7292,76.9255,76.7292,76.847,18209.0
2024-10-03 12:00:00,78.25,78.56,78.22,78.48,12678.0,76.8175,77.1218,76.7881,77.0433,12678.0
2024-10-03 12:30:00,78.48,78.52,78.18,78.23,14047.0,77.0433,77.0826,76.7488,76.7979,14047.0
2024-10-03 13:00:00,78.23,78.4,78.17,78.28,15817.0,76.7979,76.9648,76.739,76.847,15817.0
2024-10-03 13:30:00,78.28,78.47,78.28,78.47,15162.0,76.847,77.0335,76.847,77.0335,15162.0
2024-10-03 14:00:00,78.48,78.76,78.41,78.64,18675.0,77.0433,77.3182,76.9746,77.2004,18675.0
2024-10-03 14:30:00,78.64,78.64,78.38,78.38,18073.0,77.2004,77.2004,76.9451,76.9451,18073.0
2024-10-03 15:00:00,78.38,78.53,78.25,78.53,24527.0,76.9451,77.0924,76.8175,77.0924,24527.0
2024-10-03 15:30:00,78.52,78.55,78.34,78.34,139499.0,77.0826,77.112,76.9059,76.9059,139499.0
2024-10-04 09:30:00,79.28,80.16,78.35,80.15,25176.0,77.8287,78.6925,76.9157,78.6827,25176.0
2024-10-04 10:00:00,80.09,80.14,79.6,79.6,12059.0,78.6238,78.6729,78.1428,78.1428,12059.0
2024-10-04 10:30:00,79.6,79.76,79.35,79.62,9839.0,78.1428,78.2999,77.8974,78.1624,9839.0
2024-10-04 11:00:00,79.65,79.81,79.37,79.48,15226.0,78.1919,78.349,77.917,78.025,15226.0
2024-10-04 11:30:00,79.42,79.68,79.42,79.67,15175.0,77.9661,78.2213,77.9661,78.2115,15175.0
2024-10-04 12:00:00,79.69,79.86,79.63,79.64,7673.0,78.2311,78.398,78.1722,78.1821,7673.0
2024-10-04 12:30:00,79.62,79.62,79.48,79.53,36253.0,78.1624,78.1624,78.025,78.0741,36253.0
2024-10-04 13:00:00,79.53,79.85,79.52,79.78,21876.0,78.0741,78.3882,78.0643,78.3195,21876.0
2024-10-04 13:30:00,79.8,79.84,79.54,79.61,11085.0,78.3391,78.3784,78.0839,78.1526,11085.0
2024-10-04 14:00:00,79.59,79.79,79.54,79.73,8764.0,78.133,78.3293,78.0839,78.2704,8764.0
2024-10-04 14:30:00,79.72,79.76,79.66,79.72,16087.0,78.2606,78.2999,78.2017,78.2606,16087.0
2024-10-04 15:00:00,79.72,79.93,79.66,79.93,19221.0,78.2606,78.4668,78.2017,78.4668,19221.0
2024-10-04 15:30:00,79.92,80.1,79.8,79.98,68093.0,78.4569,78.6336,78.3391,78.5158,68093.0
2024-10-07 09:30:00,79.98,80.03,79.55,79.65,12486.0,78.5158,78.5649,78.0937,78.1919,12486.0
2024-10-07 10:00:00,79.58,79.71,79.2,79.23,12230.0,78.1232,78.2508,77.7501,77.7796,12230.0
2024-10-07 10:30:00,79.19,79.29,79.0,79.05,16974.0,77.7403,77.8385,77.5538,77.6029,16974.0
2024-10-07 11:00:00,79.02,79.29,79.02,79.24,15092.0,77.5734,77.8385,77.5734,77.7894,15092.0
2024-10-07 11:30:00,79.27,79.29,79.03,79.06,15911.0,77.8188,77.8385,77.5832,77.6127,15911.0
2024-10-07 12:00:00,79.1,79.27,79.02,79.27,11504.0,77.6519,77.8188,77.5734,77.8188,11504.0
2024-10-07 12:30:00,79.26,79.31,79.23,79.26,11080.0,77.809,77.8581,77.7796,77.809,11080.0
2024-10-07 13:00:00,79.26,79.27,79.09,79.23,13514.0,77.809,77.8188,77.6421,77.7796,13514.0
2024-10-07 13:30:00,79.2,79.2,78.95,78.95,12060.0,77.7501,77.7501,77.5047,77.5047,12060.0
2024-10-07 14:00:00,78.93,78.96,78.86,78.9,11220.0,77.4851,77.5145,77.4163,77.4556,11220.0
2024-10-07 14:30:00,78.88,78.88,78.65,78.69,15827.0,77.436,77.436,77.2102,77.2495,15827.0
2024-10-07 15:00:00,78.72,79.09,78.72,79.09,21921.0,77.2789,77.6421,77.2789,77.6421,21921.0
2024-10-07 15:30:00,79.09,79.29,79.03,79.24,61393.0,77.6421,77.8385,77.5832,77.7894,61393.0
2024-10-08 09:30:00,77.8,78.64,77.77,78.13,50727.0,76.3757,77.2004,76.3463,76.6997,50727.0
2024-10-08 10:00:00,78.1,78.5,78.03,78.22,37837.0,76.6703,77.0629,76.6015,76.7881,37837.0
2024-10-08 10:30:00,78.18,78.55,78.13,78.46,46103.0,76.7488,77.112,76.6997,77.0237,46103.0
2024-10-08 11:00:00,78.51,78.75,78.4,78.4,43551.0,77.0728,77.3084,76.9648,76.9648,43551.0
2024-10-08 11:30:00,78.42,78.47,78.26,78.26,21141.0,76.9844,77.0335,76.8273,76.8273,21141.0
2024-10-08 12:00:00,78.32,78.43,78.1,78.25,29134.0,76.8862,76.9942,76.6703,76.8175,29134.0
2024-10-08 12:30:00,78.22,78.22,78.02,78.08,24606.0,76.7881,76.7881,76.5917,76.6506,24606.0
2024-10-08 13:00:00,78.08,78.15,77.91,78.02,25672.0,76.6506,76.7193,76.4837,76.5917,25672.0
2024-10-08 13:30:00,78.02,78.27,77.97,78.27,32152.0,76.5917,76.8371,76.5426,76.8371,32152.0
2024-10-08 14:00:00,78.33,78.41,78.18,78.41,31330.0,76.896,76.9746,76.7488,76.9746,31330.0
2024-10-08 14:30:00,78.42,78.46,78.26,78.4,33115.0,76.9844,77.0237,76.8273,76.9648,33115.0
2024-10-08 15:00:00,78.4,78.51,78.36,78.48,17181.0,76.9648,77.0728,76.9255,77.0433,17181.0
2024-10-08 15:30:00,78.46,78.53,78.34,78.45,48316.0,77.0237,77.0924,76.9059,77.0138,48316.0
2024-10-09 09:30:00,78.65,79.18,78.62,79.18,12213.0,77.2102,77.7305,77.1807,77.7305,12213.0
2024-10-09 10:00:00,79.18,79.41,79.03,79.09,11815.0,77.7305,77.9563,77.5832,77.6421,11815.0
2024-10-09 10:30:00,79.01,79.45,78.98,79.36,8180.0,77.5636,77.9955,77.5341,77.9072,8180.0
2024-10-09 11:00:00,79.33,79.87,79.32,79.84,4441.0,77.8777,78.4079,77.8679,78.3784,4441.0
2024-10-09 11:30:00,79.82,79.97,79.66,79.66,12694.0,78.3588,78.506,78.2017,78.2017,12694.0
2024-10-09 12:00:00,79.69,79.71,79.46,79.46,28936.0,78.2311,78.2508,78.0054,78.0054,28936.0
2024-10-09 12:30:00,79.4,79.45,79.24,79.31,28145.0,77.9465,77.9955,77.7894,77.8581,28145.0
2024-10-09 13:00:00,79.3,79.41,79.22,79.33,27024.0,77.8483,77.9563,77.7698,77.8777,27024.0
2024-10-09 13:30:00,79.29,79.35,79.12,79.2,11941.0,77.8385,77.8974,77.6716,77.7501,11941.0
2024-10-09 14:00:00,79.22,79.27,79.0,79.11,45313.0,77.7698,77.8188,77.5538,77.6618,45313.0
2024-10-09 14:30:00,79.13,79.27,79.0,79.06,19402.0,77.6814,77.8188,77.5538,77.6127,19402.0
2024-10-09 15:00:00,79.0,79.08,78.88,79.01,42669.0,77.5538,77.6323,77.436,77.5636,42669.0
2024-10-09 15:30:00,79.01,79.27,78.83,79.24,120351.0,77.5636,77.8188,77.3869,77.7894,120351.0
2024-10-10 09:30:00,79.67,79.72,79.09,79.69,19515.0,78.2115,78.2606,77.6421,78.2311,19515.0
2024-10-10 10:00:00,79.81,79.88,79.66,79.66,12750.0,78.349,78.4177,78.2017,78.2017,12750.0
2024-10-10 10:30:00,79.77,79.81,79.26,79.29,18821.0,78.3097,78.349,77.809,77.8385,18821.0
2024-10-10 11:00:00,79.3,79.74,79.19,79.64,17384.0,77.8483,78.2802,77.7403,78.1821,17384.0
2024-10-10 11:30:00,79.66,79.75,79.53,79.56,10401.0,78.2017,78.2901,78.0741,78.1035,10401.0
2024-10-10 12:00:00,79.56,79.65,79.42,79.65,12184.0,78.1035,78.1919,77.9661,78.1919,12184.0
2024-10-10 12:30:00,79.65,79.7,79.44,79.44,9623.0,78.1919,78.241,77.9857,77.9857,9623.0
2024-10-10 13:00:00,79.45,79.45,79.23,79.37,10106.0,77.9955,77.9955,77.7796,77.917,10106.0
2024-10-10 13:30:00,79.38,79.43,79.19,79.28,12096.0,77.9268,77.9759,77.7403,77.8287,12096.0
2024-10-10 14:00:00,79.31,79.31,79.14,79.26,12474.0,77.8581,77.8581,77.6912,77.809,12474.0
2024-10-10 14:30:00,79.22,79.22,79.12,79.2,16656.0,77.7698,77.7698,77.6716,77.7501,16656.0
2024-10-10 15:00:00,79.2,79.28,79.19,79.21,21701.0,77.7501,77.8287,77.7403,77.7599,21701.0
2024-10-10 15:30:00,79.21,79.32,79.11,79.13,102404.0,77.7599,77.8679,77.6618,77.6814,102404.0
2024-10-11 09:30:00,79.2,79.85,79.2,79.85,11963.0,77.7501,78.3882,77.7501,78.3882,11963.0
2024-10-11 10:00:00,79.85,80.23,79.82,80.2,16785.0,78.3882,78.7613,78.3588,78.7318,16785.0
2024-10-11 10:30:00,80.14,80.36,80.08,80.19,17227.0,78.6729,78.8889,78.614,78.722,17227.0
2024-10-11 11:00:00,80.15,80.35,80.03,80.22,16465.0,78.6827,78.8791,78.5649,78.7514,16465.0
2024-10-11 11:30:00,80.23,80.27,80.04,80.1,15635.0,78.7613,78.8005,78.5747,78.6336,15635.0
2024-10-11 12:00:00,80.13,80.18,79.77,79.78,11212.0,78.6631,78.7122,78.3097,78.3195,11212.0
2024-10-11 12:30:00,79.77,79.8,79.62,79.8,35989.0,78.3097,78.3391,78.1624,78.3391,35989.0
2024-10-11 13:00:00,79.79,79.82,79.7,79.8,18343.0,78.3293,78.3588,78.241,78.3391,18343.0
2024-10-11 13:30:00,79.79,79.97,79.71,79.95,12116.0,78.3293,78.506,78.2508,78.4864,12116.0
2024-10-11 14:00:00,79.94,79.97,79.84,79.85,11551.0,78.4766,78.506,78.3784,78.3882,11551.0
2024-10-11 14:30:00,79.85,79.87,79.58,79.59,29449.0,78.3882,78.4079,78.1232,78.133,29449.0
2024-10-11 15:00:00,79.6,79.74,79.6,79.61,37309.0,78.1428,78.2802,78.1428,78.1526,37309.0
2024-10-11 15:30:00,79.61,79.97,79.54,79.84,146875.0,78.1526,78.506,78.0839,78.3784,146875.0
2024-10-14 09:30:00,80.0,80.5,79.93,80.37,9836.0,78.5355,79.0263,78.4668,78.8987,9836.0
2024-10-14 10:00:00,80.33,80.37,80.14,80.27,9052.0,78.8594,78.8987,78.6729,78.8005,9052.0
2024-10-14 10:30:00,80.28,80.47,80.28,80.45,9326.0,78.8103,78.9969,78.8103,78.9772,9326.0
2024-10-14 11:00:00,80.44,80.58,80.42,80.43,9815.0,78.9674,79.1049,78.9478,78.9576,9815.0
2024-10-14 11:30:00,80.44,80.52,80.33,80.45,9755.0,78.9674,79.046,78.8594,78.9772,9755.0
2024-10-14 12:00:00,80.47,80.52,80.45,80.48,9195.0,78.9969,79.046,78.9772,79.0067,9195.0
2024-10-14 12:30:00,80.5,80.64,80.45,80.62,21635.0,79.0263,79.1638,78.9772,79.1441,21635.0
2024-10-14 13:00:00,80.62,80.77,80.52,80.57,15789.0,79.1441,79.2914,79.046,79.095,15789.0
2024-10-14 13:30:00,80.58,80.75,80.53,80.7,12516.0,79.1049,79.2717,79.0558,79.2227,12516.0
2024-10-14 14:00:00,80.69,80.77,80.64,80.7,8853.0,79.2128,79.2914,79.1638,79.2227,8853.0
2024-10-14 14:30:00,80.7,80.76,80.64,80.65,12453.0,79.2227,79.2816,79.1638,79.1736,12453.0
2024-10-14 15:00:00,80.65,80.78,80.57,80.76,22772.0,79.1736,79.3012,79.095,79.2816,22772.0
2024-10-14 15:30:00,80.74,81.16,80.66,81.03,124406.0,79.2619,79.6742,79.1834,79.5466,124406.0
2024-10-15 09:30:00,81.3,81.63,81.01,81.61,13975.0,79.8117,80.1356,79.527,80.116,13975.0
2024-10-15 10:00:00,81.69,81.82,81.5,81.6,23687.0,80.1945,80.3222,80.008,80.1062,23687.0
2024-10-15 10:30:00,81.62,81.62,81.14,81.49,35048.0,80.1258,80.1258,79.6546,79.9982,35048.0
2024-10-15 11:00:00,81.49,81.64,81.41,81.58,31933.0,79.9982,80.1455,79.9197,80.0865,31933.0
2024-10-15 11:30:00,81.63,81.99,81.58,81.81,11964.0,80.1356,80.489,80.0865,80.3123,11964.0
2024-10-15 12:00:00,81.81,82.26,81.8,82.19,16703.0,80.3123,80.7541,80.3025,80.6854,16703.0
2024-10-15 12:30:00,82.16,82.16,81.88,81.92,18263.0,80.6559,80.6559,80.3811,80.4203,18263.0
2024-10-15 13:00:00,81.95,82.05,81.86,81.95,13746.0,80.4498,80.5479,80.3614,80.4498,13746.0
2024-10-15 13:30:00,81.98,82.16,81.89,81.92,10833.0,80.4792,80.6559,80.3909,80.4203,10833.0
2024-10-15 14:00:00,81.9,82.04,81.83,81.85,26613.0,80.4007,80.5381,80.332,80.3516,26613.0
2024-10-15 14:30:00,81.87,81.92,81.75,81.84,12526.0,80.3712,80.4203,80.2534,80.3418,12526.0
2024-10-15 15:00:00,81.84,81.87,81.64,81.8,20283.0,80.3418,80.3712,80.1455,80.3025,20283.0
2024-10-15 15:30:00,81.81,81.91,81.65,81.73,66642.0,80.3123,80.4105,80.1553,80.2338,66642.0
2024-10-16 09:30:00,82.01,82.84,82.01,82.62,11390.0,80.5087,81.3235,80.5087,81.1075,11390.0
2024-10-16 10:00:00,82.7,82.84,82.45,82.8,9717.0,81.186,81.3235,80.9406,81.2842,9717.0
2024-10-16 10:30:00,82.78,82.81,82.61,82.76,21296.0,81.2646,81.294,81.0977,81.2449,21296.0
2024-10-16 11:00:00,82.78,82.83,82.68,82.77,12093.0,81.2646,81.3137,81.1664,81.2548,12093.0
2024-10-16 11:30:00,82.8,82.95,82.67,82.93,36039.0,81.2842,81.4315,81.1566,81.4118,36039.0
2024-10-16 12:00:00,82.96,83.04,82.78,82.89,19350.0,81.4413,81.5198,81.2646,81.3726,19350.0
2024-10-16 12:30:00,82.85,82.89,82.75,82.76,16632.0,81.3333,81.3726,81.2351,81.2449,16632.0
2024-10-16 13:00:00,82.78,82.87,82.5,82.5,32217.0,81.2646,81.3529,80.9897,80.9897,32217.0
2024-10-16 13:30:00,82.52,82.9,82.52,82.86,9693.0,81.0093,81.3824,81.0093,81.3431,9693.0
2024-10-16 14:00:00,82.91,83.06,82.89,83.05,6022.0,81.3922,81.5395,81.3726,81.5296,6022.0
2024-10-16 14:30:00,83.06,83.19,82.94,82.98,33257.0,81.5395,81.6671,81.4217,81.4609,33257.0
2024-10-16 15:00:00,82.99,83.11,82.88,82.95,16230.0,81.4707,81.5885,81.3628,81.4315,16230.0
2024-10-16 15:30:00,82.94,83.09,82.62,82.67,96657.0,81.4217,81.5689,81.1075,81.1566,96657.0
2024-10-17 09:30:00,83.38,83.38,82.87,83.26,9808.0,81.8536,81.8536,81.3529,81.7358,9808.0
2024-10-17 10:00:00,83.26,83.37,83.07,83.28,9066.0,81.7358,81.8438,81.5493,81.7554,9066.0
2024-10-17 10:30:00,83.29,83.54,83.29,83.36,23163.0,81.7652,82.0107,81.7652,81.834,23163.0
2024-10-17 11:00:00,83.34,83.42,83.14,83.42,26219.0,81.8143,81.8929,81.618,81.8929,26219.0
2024-10-17 11:30:00,83.45,83.67,83.45,83.5,8408.0,81.9223,82.1383,81.9223,81.9714,8408.0
2024-10-17 12:00:00,83.5,83.57,83.47,83.55,9587.0,81.9714,82.0401,81.942,82.0205,9587.0
2024-10-17 12:30:00,83.52,83.79,83.51,83.75,8316.0,81.991,82.2561,81.9812,82.2168,8316.0
2024-10-17 13:00:00,83.76,83.83,83.69,83.7,10296.0,82.2266,82.2954,82.1579,82.1677,10296.0
2024-10-17 13:30:00,83.67,83.73,83.56,83.65,9657.0,82.1383,82.1972,82.0303,82.1187,9657.0
2024-10-17 14:00:00,83.62,83.62,83.46,83.55,10947.0,82.0892,82.0892,81.9321,82.0205,10947.0
2024-10-17 14:30:00,83.53,83.68,83.53,83.67,11301.0,82.0009,82.1481,82.0009,82.1383,11301.0
2024-10-17 15:00:00,83.69,83.87,83.67,83.86,16738.0,82.1579,82.3346,82.1383,82.3248,16738.0
2024-10-17 15:30:00,83.84,83.93,83.65,83.9,103384.0,82.3052,82.3935,82.1187,82.3641,103384.0
2024-10-18 09:30:00,83.8,83.87,83.28,83.67,9820.0,82.2659,82.3346,81.7554,82.1383,9820.0
2024-10-18 10:00:00,83.75,83.77,83.43,83.46,10483.0,82.2168,82.2365,81.9027,81.9321,10483.0
2024-10-18 10:30:00,83.49,83.63,83.32,83.32,16017.0,81.9616,82.099,81.7947,81.7947,16017.0
2024-10-18 11:00:00,83.33,83.55,83.32,83.48,18471.0,81.8045,82.0205,81.7947,81.9518,18471.0
2024-10-18 11:30:00,83.46,83.57,83.29,83.4,10551.0,81.9321,82.0401,81.7652,81.8732,10551.0
2024-10-18 12:00:00,83.45,83.73,83.44,83.73,10481.0,81.9223,82.1972,81.9125,82.1972,10481.0
2024-10-18 12:30:00,83.72,83.82,83.71,83.75,18298.0,82.1874,82.2855,82.1776,82.2168,18298.0
2024-10-18 13:00:00,83.74,83.75,83.52,83.53,14150.0,82.207,82.2168,81.991,82.0009,14150.0
2024-10-18 13:30:00,83.54,83.55,83.45,83.55,18250.0,82.0107,82.0205,81.9223,82.0205,18250.0
2024-10-18 14:00:00,83.55,83.59,83.45,83.46,20794.0,82.0205,82.0598,81.9223,81.9321,20794.0
2024-10-18 14:30:00,83.46,83.46,83.3,83.38,24888.0,81.9321,81.9321,81.7751,81.8536,24888.0
2024-10-18 15:00:00,83.38,83.52,83.32,83.49,26012.0,81.8536,81.991,81.7947,81.9616,26012.0
2024-10-18 15:30:00,83.48,83.7,83.4,83.54,84597.0,81.9518,82.1677,81.8732,82.0107,84597.0
2024-10-21 09:30:00,83.4,83.58,82.9,83.5,10444.0,81.8732,82.0499,81.3824,81.9714,10444.0
2024-10-21 10:00:00,83.43,83.49,83.25,83.33,11468.0,81.9027,81.9616,81.726,81.8045,11468.0
2024-10-21 10:30:00,83.27,83.46,83.09,83.34,12295.0,81.7456,81.9321,81.5689,81.8143,12295.0
2024-10-21 11:00:00,83.34,83.34,82.85,82.87,30269.0,81.8143,81.8143,81.3333,81.3529,30269.0
2024-10-21 11:30:00,82.87,83.02,82.65,82.91,19143.0,81.3529,81.5002,81.137,81.3922,19143.0
2024-10-21 12:00:00,82.92,82.96,82.72,82.74,12928.0,81.402,81.4413,81.2057,81.2253,12928.0
2024-10-21 12:30:00,82.74,82.96,82.74,82.95,31083.0,81.2253,81.4413,81.2253,81.4315,31083.0
2024-10-21 13:00:00,82.97,83.19,82.86,82.86,41104.0,81.4511,81.6671,81.3431,81.3431,41104.0
2024-10-21 13:30:00,82.85,82.85,82.55,82.69,14785.0,81.3333,81.3333,81.0388,81.1762,14785.0
2024-10-21 14:00:00,82.7,82.7,82.39,82.55,25588.0,81.186,81.186,80.8817,81.0388,25588.0
2024-10-21 14:30:00,82.55,82.71,82.46,82.46,30993.0,81.0388,81.1959,80.9504,80.9504,30993.0
2024-10-21 15:00:00,82.48,82.57,82.41,82.48,42086.0,80.9701,81.0584,80.9014,80.9701,42086.0
2024-10-21 15:30:00,82.46,82.46,82.0,82.06,196752.0,80.9504,80.9504,80.4989,80.5578,196752.0
2024-10-22 09:30:00,81.7,82.27,81.61,81.81,22509.0,80.2044,80.7639,80.116,80.3123,22509.0
2024-10-22 10:00:00,81.89,81.89,81.36,81.57,27365.0,80.3909,80.3909,79.8706,80.0767,27365.0
2024-10-22 10:30:00,81.61,81.8,81.53,81.74,16033.0,80.116,80.3025,80.0375,80.2436,16033.0
2024-10-22 11:00:00,81.76,82.17,81.71,82.11,9603.0,80.2633,80.6657,80.2142,80.6068,9603.0
2024-10-22 11:30:00,82.17,82.17,82.0,82.08,10143.0,80.6657,80.6657,80.4989,80.5774,10143.0
2024-10-22 12:00:00,82.05,82.11,82.02,82.11,6632.0,80.5479,80.6068,80.5185,80.6068,6632.0
2024-10-22 12:30:00,82.13,82.3,82.12,82.23,13012.0,80.6265,80.7934,80.6167,80.7247,13012.0
2024-10-22 13:00:00,82.32,82.51,82.3,82.47,13871.0,80.813,80.9995,80.7934,80.9603,13871.0
2024-10-22 13:30:00,82.46,82.51,82.33,82.5,18664.0,80.9504,80.9995,80.8228,80.9897,18664.0
2024-10-22 14:00:00,82.5,82.52,82.44,82.49,18648.0,80.9897,81.0093,80.9308,80.9799,18648.0
2024-10-22 14:30:00,82.51,82.6,82.48,82.54,23524.0,80.9995,81.0879,80.9701,81.029,23524.0
2024-10-22 15:00:00,82.53,82.74,82.44,82.47,28270.0,81.0192,81.2253,80.9308,80.9603,28270.0
2024-10-22 15:30:00,82.47,82.49,82.05,82.35,131756.0,80.9603,80.9799,80.5479,80.8425,131756.0
2024-10-23 09:30:00,82.06,82.71,81.56,81.91,14135.0,80.5578,81.1959,80.0669,80.4105,14135.0
2024-10-23 10:00:00,81.91,82.05,81.9,82.0,12426.0,80.4105,80.5479,80.4007,80.4989,12426.0
2024-10-23 10:30:00,82.0,82.2,81.98,82.11,19319.0,80.4989,80.6952,80.4792,80.6068,19319.0
2024-10-23 11:00:00,82.06,82.06,81.94,81.95,11443.0,80.5578,80.5578,80.44,80.4498,11443.0
2024-10-23 11:30:00,81.9,82.25,81.9,82.18,7708.0,80.4007,80.7443,80.4007,80.6756,7708.0
2024-10-23 12:00:00,82.2,82.27,82.12,82.13,10727.0,80.6952,80.7639,80.6167,80.6265,10727.0
2024-10-23 12:30:00,82.11,82.18,82.02,82.07,9442.0,80.6068,80.6756,80.5185,80.5676,9442.0
2024-10-23 13:00:00,82.07,82.12,81.8,81.83,11555.0,80.5676,80.6167,80.3025,80.332,11555.0
2024-10-23 13:30:00,81.83,81.92,81.77,81.88,22362.0,80.332,80.4203,80.2731,80.3811,22362.0
2024-10-23 14:00:00,81.86,81.86,81.51,81.73,18117.0,80.3614,80.3614,80.0178,80.2338,18117.0
2024-10-23 14:30:00,81.73,81.85,81.65,81.78,24393.0,80.2338,80.3516,80.1553,80.2829,24393.0
2024-10-23 15:00:00,81.78,81.8,81.53,81.66,28003.0,80.2829,80.3025,80.0375,80.1651,28003.0
2024-10-23 15:30:00,81.65,81.79,81.54,81.6,128912.0,80.1553,80.2927,80.0473,80.1062,128912.0
2024-10-24 09:30:00,81.83,82.31,81.34,82.06,14266.0,80.332,80.8032,79.8509,80.5578,14266.0
2024-10-24 10:00:00,82.02,82.06,81.48,81.93,10252.0,80.5185,80.5578,79.9884,80.4301,10252.0
2024-10-24 10:30:00,81.91,82.03,81.82,81.98,13624.0,80.4105,80.5283,80.3222,80.4792,13624.0
2024-10-24 11:00:00,81.98,81.98,81.65,81.73,11320.0,80.4792,80.4792,80.1553,80.2338,11320.0
2024-10-24 11:30:00,81.7,81.7,81.48,81.56,17289.0,80.2044,80.2044,79.9884,80.0669,17289.0
2024-10-24 12:00:00,81.48,81.53,81.24,81.53,14920.0,79.9884,80.0375,79.7528,80.0375,14920.0
2024-10-24 12:30:00,81.55,81.7,81.47,81.58,13100.0,80.0571,80.2044,79.9786,80.0865,13100.0
2024-10-24 13:00:00,81.58,81.72,81.56,81.63,8609.0,80.0865,80.224,80.0669,80.1356,8609.0
2024-10-24 13:30:00,81.67,81.72,81.5,81.54,8813.0,80.1749,80.224,80.008,80.0473,8813.0
2024-10-24 14:00:00,81.51,81.57,81.38,81.51,10120.0,80.0178,80.0767,79.8902,80.0178,10120.0
2024-10-24 14:30:00,81.5,81.5,81.36,81.46,12504.0,80.008,80.008,79.8706,79.9687,12504.0
2024-10-24 15:00:00,81.46,81.53,81.38,81.4,47633.0,79.9687,80.0375,79.8902,79.9098,47633.0
2024-10-24 15:30:00,81.41,81.68,81.0,81.19,405408.0,79.9197,80.1847,79.5172,79.7037,405408.0
2024-10-25 09:30:00,81.31,81.31,80.18,80.44,17671.0,79.8215,79.8215,78.7122,78.9674,17671.0
2024-10-25 10:00:00,80.51,80.97,80.44,80.69,25534.0,79.0361,79.4877,78.9674,79.2128,25534.0
2024-10-25 10:30:00,80.7,80.81,80.42,80.48,19451.0,79.2227,79.3306,78.9478,79.0067,19451.0
2024-10-25 11:00:00,80.51,80.58,79.91,79.91,19642.0,79.0361,79.1049,78.4471,78.4471,19642.0
2024-10-25 11:30:00,80.02,80.22,79.93,80.16,19096.0,78.5551,78.7514,78.4668,78.6925,19096.0
2024-10-25 12:00:00,80.15,80.15,79.81,80.07,26036.0,78.6827,78.6827,78.349,78.6042,26036.0
2024-10-25 12:30:00,80.05,80.19,79.91,79.96,34725.0,78.5846,78.722,78.4471,78.4962,34725.0
2024-10-25 13:00:00,79.93,80.04,79.75,79.93,21464.0,78.4668,78.5747,78.2901,78.4668,21464.0
2024-10-25 13:30:00,79.91,79.91,79.58,79.84,19851.0,78.4471,78.4471,78.1232,78.3784,19851.0
2024-10-25 14:00:00,79.79,79.95,79.69,79.95,12948.0,78.3293,78.4864,78.2311,78.4864,12948.0
2024-10-25 14:30:00,79.92,80.02,79.88,80.0,19826.0,78.4569,78.5551,78.4177,78.5355,19826.0
2024-10-25 15:00:00,80.0,80.04,79.86,79.91,22970.0,78.5355,78.5747,78.398,78.4471,22970.0
2024-10-25 15:30:00,79.92,79.98,79.71,79.76,158889.0,78.4569,78.5158,78.2508,78.2999,158889.0
2024-10-28 09:30:00,79.99,80.76,79.99,80.76,21466.0,78.5257,79.2816,78.5257,79.2816,21466.0
2024-10-28 10:00:00,80.62,80.78,80.52,80.67,15684.0,79.1441,79.3012,79.046,79.1932,15684.0
2024-10-28 10:30:00,80.67,80.77,80.53,80.69,34398.0,79.1932,79.2914,79.0558,79.2128,34398.0
2024-10-28 11:00:00,80.69,80.91,80.64,80.87,27987.0,79.2128,79.4288,79.1638,79.3895,27987.0
2024-10-28 11:30:00,80.88,80.96,80.6,80.77,16928.0,79.3994,79.4779,79.1245,79.2914,16928.0
2024-10-28 12:00:00,80.77,80.92,80.69,80.84,26786.0,79.2914,79.4386,79.2128,79.3601,26786.0
2024-10-28 12:30:00,80.86,80.87,80.63,80.72,13501.0,79.3797,79.3895,79.1539,79.2423,13501.0
2024-10-28 13:00:00,80.74,80.91,80.69,80.83,21191.0,79.2619,79.4288,79.2128,79.3503,21191.0
2024-10-28 13:30:00,80.88,80.96,80.79,80.83,15081.0,79.3994,79.4779,79.311,79.3503,15081.0
2024-10-28 14:00:00,80.81,80.87,80.73,80.73,18772.0,79.3306,79.3895,79.2521,79.2521,18772.0
2024-10-28 14:30:00,80.73,80.85,80.7,80.76,38083.0,79.2521,79.3699,79.2227,79.2816,38083.0
2024-10-28 15:00:00,80.74,80.91,80.72,80.87,19827.0,79.2619,79.4288,79.2423,79.3895,19827.0
2024-10-28 15:30:00,80.88,81.0,80.64,80.67,103682.0,79.3994,79.5172,79.1638,79.1932,103682.0
2024-10-29 09:30:00,80.45,80.92,80.26,80.92,11950.0,78.9772,79.4386,78.7907,79.4386,11950.0
2024-10-29 10:00:00,80.67,80.94,80.55,80.8,45840.0,79.1932,79.4583,79.0754,79.3208,45840.0
2024-10-29 10:30:00,80.73,80.84,80.56,80.67,19900.0,79.2521,79.3601,79.0852,79.1932,19900.0
2024-10-29 11:00:00,80.63,80.77,80.34,80.66,20516.0,79.1539,79.2914,78.8692,79.1834,20516.0
2024-10-29 11:30:00,80.7,80.71,80.58,80.6,13676.0,79.2227,79.2325,79.1049,79.1245,13676.0
2024-10-29 12:00:00,80.64,80.69,80.53,80.58,9056.0,79.1638,79.2128,79.0558,79.1049,9056.0
2024-10-29 12:30:00,80.58,80.75,80.46,80.75,24142.0,79.1049,79.2717,78.9871,79.2717,24142.0
2024-10-29 13:00:00,80.75,80.86,80.64,80.64,17864.0,79.2717,79.3797,79.1638,79.1638,17864.0
2024-10-29 13:30:00,80.65,80.65,80.43,80.61,13608.0,79.1736,79.1736,78.9576,79.1343,13608.0
2024-10-29 14:00:00,80.59,80.65,80.52,80.57,16706.0,79.1147,79.1736,79.046,79.095,16706.0
2024-10-29 14:30:00,80.59,80.71,80.59,80.68,21620.0,79.1147,79.2325,79.1147,79.203,21620.0
2024-10-29 15:00:00,80.67,80.67,80.44,80.62,39516.0,79.1932,79.1932,78.9674,79.1441,39516.0
2024-10-29 15:30:00,80.62,80.7,80.39,80.4,112762.0,79.1441,79.2227,78.9183,78.9282,112762.0
2024-10-30 09:30:00,80.34,81.81,80.34,81.81,8023.0,78.8692,80.3123,78.8692,80.3123,8023.0
2024-10-30 10:00:00,81.92,82.07,81.66,81.78,17330.0,80.4203,80.5676,80.1651,80.2829,17330.0
2024-10-30 10:30:00,81.73,81.77,81.52,81.63,22194.0,80.2338,80.2731,80.0276,80.1356,22194.0
2024-10-30 11:00:00,81.65,81.7,81.27,81.34,14151.0,80.1553,80.2044,79.7822,79.8509,14151.0
2024-10-30 11:30:00,81.48,81.57,81.38,81.4,15635.0,79.9884,80.0767,79.8902,79.9098,15635.0
2024-10-30 12:00:00,81.39,81.5,81.34,81.36,12152.0,79.9,80.008,79.8509,79.8706,12152.0
2024-10-30 12:30:00,81.38,81.42,81.22,81.22,10296.0,79.8902,79.9295,79.7331,79.7331,10296.0
2024-10-30 13:00:00,81.23,81.42,81.21,81.31,11947.0,79.743,79.9295,79.7233,79.8215,11947.0
2024-10-30 13:30:00,81.31,81.4,81.17,81.27,29573.0,79.8215,79.9098,79.6841,79.7822,29573.0
2024-10-30 14:00:00,81.29,81.45,81.2,81.2,22529.0,79.8019,79.9589,79.7135,79.7135,22529.0
2024-10-30 14:30:00,81.17,81.29,80.94,80.94,26497.0,79.6841,79.8019,79.4583,79.4583,26497.0
2024-10-30 15:00:00,80.96,81.04,80.81,81.0,20715.0,79.4779,79.5564,79.3306,79.5172,20715.0
2024-10-30 15:30:00,81.0,81.16,80.85,80.89,102362.0,79.5172,79.6742,79.3699,79.4092,102362.0
2024-10-31 09:30:00,80.94,81.11,80.75,81.0,19666.0,79.4583,79.6252,79.2717,79.5172,19666.0
2024-10-31 10:00:00,80.9,81.16,80.81,80.86,30223.0,79.419,79.6742,79.3306,79.3797,30223.0
2024-10-31 10:30:00,80.84,80.85,80.52,80.52,13863.0,79.3601,79.3699,79.046,79.046,13863.0
2024-10-31 11:00:00,80.52,80.61,80.27,80.41,18299.0,79.046,79.1343,78.8005,78.938,18299.0
2024-10-31 11:30:00,80.41,80.73,80.4,80.59,18799.0,78.938,79.2521,78.9282,79.1147,18799.0
2024-10-31 12:00:00,80.59,80.75,80.56,80.7,34340.0,79.1147,79.2717,79.0852,79.2227,34340.0
2024-10-31 12:30:00,80.7,80.81,80.62,80.7,13469.0,79.2227,79.3306,79.1441,79.2227,13469.0
2024-10-31 13:00:00,80.71,80.81,80.68,80.68,12981.0,79.2325,79.3306,79.203,79.203,12981.0
2024-10-31 13:30:00,80.65,80.66,80.3,80.41,20547.0,79.1736,79.1834,78.83,78.938,20547.0
2024-10-31 14:00:00,80.44,80.69,80.38,80.63,37132.0,78.9674,79.2128,78.9085,79.1539,37132.0
2024-10-31 14:30:00,80.65,80.73,80.53,80.68,33612.0,79.1736,79.2521,79.0558,79.203,33612.0
2024-10-31 15:00:00,80.69,80.73,80.57,80.61,23960.0,79.2128,79.2521,79.095,79.1343,23960.0
2024-10-31 15:30:00,80.62,80.7,80.3,80.32,96845.0,79.1441,79.2227,78.83,78.8496,96845.0
2024-11-01 09:30:00,80.74,81.09,80.46,80.55,20921.0,79.2619,79.6055,78.9871,79.0754,20921.0
2024-11-01 10:00:00,80.56,80.91,80.32,80.83,21799.0,79.0852,79.4288,78.8496,79.3503,21799.0
2024-11-01 10:30:00,80.9,80.93,80.32,80.58,26569.0,79.419,79.4484,78.8496,79.1049,26569.0
2024-11-01 11:00:00,80.58,80.8,80.51,80.72,13797.0,79.1049,79.3208,79.0361,79.2423,13797.0
2024-11-01 11:30:00,80.75,80.77,80.44,80.54,25178.0,79.2717,79.2914,78.9674,79.0656,25178.0
2024-11-01 12:00:00,80.57,80.7,80.54,80.54,10938.0,79.095,79.2227,79.0656,79.0656,10938.0
2024-11-01 12:30:00,80.51,80.69,80.41,80.41,24617.0,79.0361,79.2128,78.938,78.938,24617.0
2024-11-01 13:00:00,80.43,80.56,80.38,80.46,18154.0,78.9576,79.0852,78.9085,78.9871,18154.0
2024-11-01 13:30:00,80.44,80.44,80.07,80.13,17876.0,78.9674,78.9674,78.6042,78.6631,17876.0
2024-11-01 14:00:00,80.1,80.18,79.99,80.11,15287.0,78.6336,78.7122,78.5257,78.6435,15287.0
2024-11-01 14:30:00,80.09,80.3,80.07,80.23,19188.0,78.6238,78.83,78.6042,78.7613,19188.0
2024-11-01 15:00:00,80.23,80.29,80.18,80.18,21040.0,78.7613,78.8202,78.7122,78.7122,21040.0
2024-11-01 15:30:00,80.2,80.34,79.99,80.0,176925.0,78.7318,78.8692,78.5257,78.5355,176925.0
2024-11-04 09:30:00,79.78,79.84,79.13,79.42,23411.0,78.3195,78.3784,77.6814,77.9661,23411.0
2024-11-04 10:00:00,79.33,79.76,79.26,79.46,25847.0,77.8777,78.2999,77.809,78.0054,25847.0
2024-11-04 10:30:00,79.45,79.52,79.17,79.47,33106.0,77.9955,78.0643,77.7207,78.0152,33106.0
2024-11-04 11:00:00,79.38,79.58,79.28,79.4,50455.0,77.9268,78.1232,77.8287,77.9465,50455.0
2024-11-04 11:30:00,79.37,79.39,78.95,79.11,30014.0,77.917,77.9366,77.5047,77.6618,30014.0
2024-11-04 12:00:00,79.12,79.42,79.03,79.39,22006.0,77.6716,77.9661,77.5832,77.9366,22006.0
2024-11-04 12:30:00,79.43,79.48,79.38,79.4,35927.0,77.9759,78.025,77.9268,77.9465,35927.0
2024-11-04 13:00:00,79.41,79.48,79.27,79.46,60382.0,77.9563,78.025,77.8188,78.0054,60382.0
2024-11-04 13:30:00,79.45,79.48,79.34,79.34,32071.0,77.9955,78.025,77.8876,77.8876,32071.0
2024-11-04 14:00:00,79.36,79.5,79.27,79.27,61295.0,77.9072,78.0446,77.8188,77.8188,61295.0
2024-11-04 14:30:00,79.27,79.33,79.19,79.32,32048.0,77.8188,77.8777,77.7403,77.8679,32048.0
2024-11-04 15:00:00,79.29,79.3,79.15,79.25,89321.0,77.8385,77.8483,77.701,77.7992,89321.0
2024-11-04 15:30:00,79.25,79.27,78.92,79.01,283869.0,77.7992,77.8188,77.4752,77.5636,283869.0
2024-11-05 09:30:00,79.0,79.0,75.99,76.93,98357.0,77.5538,77.5538,74.5989,75.5217,98357.0
2024-11-05 10:00:00,77.01,77.1,76.14,76.72,66056.0,75.6002,75.6886,74.7461,75.3155,66056.0
2024-11-05 10:30:00,76.84,77.18,76.68,76.97,49806.0,75.4333,75.7671,75.2763,75.5609,49806.0
2024-11-05 11:00:00,76.96,76.98,76.26,76.27,75495.0,75.5511,75.5708,74.8639,74.8738,75495.0
2024-11-05 11:30:00,76.32,76.48,75.86,75.88,98765.0,74.9228,75.0799,74.4713,74.4909,98765.0
2024-11-05 12:00:00,75.85,75.99,75.61,75.93,60357.0,74.4614,74.5989,74.2258,74.54,60357.0
2024-11-05 12:30:00,75.93,75.97,75.47,75.57,53869.0,74.54,74.5792,74.0884,74.1866,53869.0
2024-11-05 13:00:00,75.61,75.83,75.46,75.69,56405.0,74.2258,74.4418,74.0786,74.3044,56405.0
2024-11-05 13:30:00,75.65,75.77,75.3,75.52,73804.0,74.2651,74.3829,73.9215,74.1375,73804.0
2024-11-05 14:00:00,75.55,75.55,75.31,75.52,85243.0,74.1669,74.1669,73.9313,74.1375,85243.0
2024-11-05 14:30:00,75.5,75.6,74.83,74.93,151725.0,74.1179,74.216,73.4601,73.5583,151725.0
2024-11-05 15:00:00,74.94,74.94,74.5,74.71,135199.0,73.5681,73.5681,73.1362,73.3423,135199.0
2024-11-05 15:30:00,74.71,75.21,74.51,74.99,297833.0,73.3423,73.8332,73.146,73.6172,297833.0
2024-11-06 09:30:00,78.76,81.26,78.52,81.08,196691.0,77.3182,79.7724,77.0826,79.5957,196691.0
2024-11-06 10:00:00,81.08,81.78,80.78,81.67,94972.0,79.5957,80.2829,79.3012,80.1749,94972.0
2024-11-06 10:30:00,81.61,81.87,80.89,81.21,153941.0,80.116,80.3712,79.4092,79.7233,153941.0
2024-11-06 11:00:00,81.26,81.91,81.08,81.88,104339.0,79.7724,80.4105,79.5957,80.3811,104339.0
2024-11-06 11:30:00,81.88,82.71,81.73,82.45,57296.0,80.3811,81.1959,80.2338,80.9406,57296.0
2024-11-06 12:00:00,82.48,82.6,81.97,82.28,45906.0,80.9701,81.0879,80.4694,80.7737,45906.0
2024-11-06 12:30:00,82.25,83.03,82.19,82.93,43099.0,80.7443,81.51,80.6854,81.4118,43099.0
2024-11-06 13:00:00,82.95,83.03,82.63,82.7,34113.0,81.4315,81.51,81.1173,81.186,34113.0
2024-11-06 13:30:00,82.63,82.76,82.45,82.45,42009.0,81.1173,81.2449,80.9406,80.9406,42009.0
2024-11-06 14:00:00,82.47,82.76,81.99,82.44,79354.0,80.9603,81.2449,80.489,80.9308,79354.0
2024-11-06 14:30:00,82.41,82.69,82.24,82.41,53131.0,80.9014,81.1762,80.7345,80.9014,53131.0
2024-11-06 15:00:00,82.39,82.59,82.36,82.59,46337.0,80.8817,81.0781,80.8523,81.0781,46337.0
2024-11-06 15:30:00,82.59,83.11,82.4,82.95,213048.0,81.0781,81.5885,80.8915,81.4315,213048.0
2024-11-07 09:30:00,82.68,82.85,81.34,81.72,33188.0,81.1664,81.3333,79.8509,80.224,33188.0
2024-11-07 10:00:00,81.74,82.88,81.69,82.67,48348.0,80.2436,81.3628,80.1945,81.1566,48348.0
2024-11-07 10:30:00,82.7,83.04,82.62,82.77,16419.0,81.186,81.5198,81.1075,81.2548,16419.0
2024-11-07 11:00:00,82.8,82.8,82.19,82.19,17130.0,81.2842,81.2842,80.6854,80.6854,17130.0
2024-11-07 11:30:00,82.23,82.43,82.07,82.41,15609.0,80.7247,80.921,80.5676,80.9014,15609.0
2024-11-07 12:00:00,82.3,82.48,82.2,82.34,23094.0,80.7934,80.9701,80.6952,80.8326,23094.0
2024-11-07 12:30:00,82.33,82.57,82.29,82.44,29290.0,80.8228,81.0584,80.7836,80.9308,29290.0
2024-11-07 13:00:00,82.46,82.46,81.99,82.0,15034.0,80.9504,80.9504,80.489,80.4989,15034.0
2024-11-07 13:30:00,81.98,82.03,81.83,81.84,23813.0,80.4792,80.5283,80.332,80.3418,23813.0
2024-11-07 14:00:00,81.79,81.93,81.3,81.6,38299.0,80.2927,80.4301,79.8117,80.1062,38299.0
2024-11-07 14:30:00,81.52,81.78,81.25,81.72,19446.0,80.0276,80.2829,79.7626,80.224,19446.0
2024-11-07 15:00:00,81.71,81.8,81.42,81.52,21532.0,80.2142,80.3025,79.9295,80.0276,21532.0
2024-11-07 15:30:00,81.53,81.67,81.15,81.25,87283.0,80.0375,80.1749,79.6644,79.7626,87283.0
2024-11-08 09:30:00,81.56,81.56,80.51,81.06,29860.0,80.0669,80.0669,79.0361,79.5761,29860.0
2024-11-08 10:00:00,81.27,81.97,81.14,81.73,19595.0,79.7822,80.4694,79.6546,80.2338,19595.0
2024-11-08 10:30:00,81.67,81.86,81.58,81.79,14997.0,80.1749,80.3614,80.0865,80.2927,14997.0
2024-11-08 11:00:00,81.73,81.87,81.67,81.74,18545.0,80.2338,80.3712,80.1749,80.2436,18545.0
2024-11-08 11:30:00,81.83,82.01,81.69,81.69,22439.0,80.332,80.5087,80.1945,80.1945,22439.0
2024-11-08 12:00:00,81.69,81.77,81.59,81.63,17842.0,80.1945,80.2731,80.0964,80.1356,17842.0
2024-11-08 12:30:00,81.66,81.73,81.59,81.61,14907.0,80.1651,80.2338,80.0964,80.116,14907.0
2024-11-08 13:00:00,81.61,81.68,81.44,81.68,25578.0,80.116,80.1847,79.9491,80.1847,25578.0
2024-11-08 13:30:00,81.66,81.95,81.22,81.23,38336.0,80.1651,80.4498,79.7331,79.743,38336.0
2024-11-08 14:00:00,81.23,81.73,81.17,81.67,42225.0,79.743,80.2338,79.6841,80.1749,42225.0
2024-11-08 14:30:00,81.64,81.89,81.63,81.81,22782.0,80.1455,80.3909,80.1356,80.3123,22782.0
2024-11-08 15:00:00,81.81,81.88,81.65,81.75,28265.0,80.3123,80.3811,80.1553,80.2534,28265.0
2024-11-08 15:30:00,81.75,81.75,81.23,81.28,117250.0,80.2534,80.2534,79.743,79.792,117250.0
2024-11-11 09:30:00,82.4,83.22,82.24,82.93,21857.0,80.8915,81.6965,80.7345,81.4118,21857.0
2024-11-11 10:00:00,83.02,83.02,82.71,82.91,14902.0,81.5002,81.5002,81.1959,81.3922,14902.0
2024-11-11 10:30:00,82.91,83.19,82.85,83.15,46576.0,81.3922,81.6671,81.3333,81.6278,46576.0
2024-11-11 11:00:00,83.14,83.2,82.93,83.03,41952.0,81.618,81.6769,81.4118,81.51,41952.0
2024-11-11 11:30:00,83.03,83.66,82.95,83.61,28795.0,81.51,82.1285,81.4315,82.0794,28795.0
2024-11-11 12:00:00,83.59,83.95,83.56,83.67,24134.0,82.0598,82.4132,82.0303,82.1383,24134.0
2024-11-11 12:30:00,83.68,83.84,83.56,83.59,16233.0,82.1481,82.3052,82.0303,82.0598,16233.0
2024-11-11 13:00:00,83.55,83.55,83.29,83.38,12275.0,82.0205,82.0205,81.7652,81.8536,12275.0
2024-11-11 13:30:00,83.42,83.49,83.27,83.45,19824.0,81.8929,81.9616,81.7456,81.9223,19824.0
2024-11-11 14:00:00,83.44,83.47,83.28,83.37,25822.0,81.9125,81.942,81.7554,81.8438,25822.0
2024-11-11 14:30:00,83.37,83.41,83.15,83.35,29603.0,81.8438,81.883,81.6278,81.8241,29603.0
2024-11-11 15:00:00,83.32,83.36,83.14,83.36,19008.0,81.7947,81.834,81.618,81.834,19008.0
2024-11-11 15:30:00,83.36,83.48,83.18,83.25,129030.0,81.834,81.9518,81.6573,81.726,129030.0
2024-11-12 09:30:00,83.05,84.3,82.96,83.85,40807.0,81.5296,82.7568,81.4413,82.315,40807.0
2024-11-12 10:00:00,83.81,84.03,83.61,83.74,19412.0,82.2757,82.4917,82.0794,82.207,19412.0
2024-11-12 10:30:00,83.74,83.87,83.47,83.5,27973.0,82.207,82.3346,81.942,81.9714,27973.0
2024-11-12 11:00:00,83.49,84.06,83.48,84.06,34373.0,81.9616,82.5211,81.9518,82.5211,34373.0
2024-11-12 11:30:00,84.06,84.14,83.61,83.61,13853.0,82.5211,82.5997,82.0794,82.0794,13853.0
2024-11-12 12:00:00,83.59,83.68,83.5,83.54,13592.0,82.0598,82.1481,81.9714,82.0107,13592.0
2024-11-12 12:30:00,83.53,83.56,83.35,83.4,24056.0,82.0009,82.0303,81.8241,81.8732,24056.0
2024-11-12 13:00:00,83.31,83.56,83.31,83.56,10287.0,81.7849,82.0303,81.7849,82.0303,10287.0
2024-11-12 13:30:00,83.54,83.61,83.37,83.53,11624.0,82.0107,82.0794,81.8438,82.0009,11624.0
2024-11-12 14:00:00,83.55,83.58,83.43,83.48,14984.0,82.0205,82.0499,81.9027,81.9518,14984.0
2024-11-12 14:30:00,83.48,83.49,83.22,83.38,10837.0,81.9518,81.9616,81.6965,81.8536,10837.0
2024-11-12 15:00:00,83.34,83.49,83.28,83.35,26838.0,81.8143,81.9616,81.7554,81.8241,26838.0
2024-11-12 15:30:00,83.38,83.56,83.29,83.34,74468.0,81.8536,82.0303,81.7652,81.8143,74468.0
2024-11-13 09:30:00,83.41,83.59,82.89,83.03,25885.0,81.883,82.0598,81.3726,81.51,25885.0
2024-11-13 10:00:00,83.12,83.28,82.87,83.26,31594.0,81.5984,81.7554,81.3529,81.7358,31594.0
2024-11-13 10:30:00,83.23,83.28,83.0,83.09,18891.0,81.7063,81.7554,81.4806,81.5689,18891.0
2024-11-13 11:00:00,83.06,83.22,82.89,83.03,105056.0,81.5395,81.6965,81.3726,81.51,105056.0
2024-11-13 11:30:00,83.09,83.25,83.06,83.08,17976.0,81.5689,81.726,81.5395,81.5591,17976.0
2024-11-13 12:00:00,83.08,83.18,82.89,82.92,17640.0,81.5591,81.6573,81.3726,81.402,17640.0
2024-11-13 12:30:00,82.87,82.87,82.36,82.39,14648.0,81.3529,81.3529,80.8523,80.8817,14648.0
2024-11-13 13:00:00,82.38,82.59,82.33,82.55,20202.0,80.8719,81.0781,80.8228,81.0388,20202.0
2024-11-13 13:30:00,82.56,82.63,82.34,82.47,13374.0,81.0486,81.1173,80.8326,80.9603,13374.0
2024-11-13 14:00:00,82.47,82.61,82.44,82.44,17906.0,80.9603,81.0977,80.9308,80.9308,17906.0
2024-11-13 14:30:00,82.42,82.43,82.18,82.19,17067.0,80.9112,80.921,80.6756,80.6854,17067.0
2024-11-13 15:00:00,82.16,82.33,81.93,82.19,26957.0,80.6559,80.8228,80.4301,80.6854,26957.0
2024-11-13 15:30:00,82.18,82.31,81.93,82.09,206232.0,80.6756,80.8032,80.4301,80.5872,206232.0
2024-11-14 09:30:00,82.57,83.1,82.14,82.35,17158.0,81.0584,81.5787,80.6363,80.8425,17158.0
2024-11-14 10:00:00,82.27,82.35,81.66,81.66,30525.0,80.7639,80.8425,80.1651,80.1651,30525.0
2024-11-14 10:30:00,81.69,81.96,81.58,81.86,29693.0,80.1945,80.4596,80.0865,80.3614,29693.0
2024-11-14 11:00:00,81.83,81.87,81.55,81.55,13520.0,80.332,80.3712,80.0571,80.0571,13520.0
2024-11-14 11:30:00,81.54,81.75,81.42,81.49,20354.0,80.0473,80.2534,79.9295,79.9982,20354.0
2024-11-14 12:00:00,81.47,81.54,81.31,81.31,17444.0,79.9786,80.0473,79.8215,79.8215,17444.0
2024-11-14 12:30:00,81.31,81.32,81.09,81.14,16098.0,79.8215,79.8313,79.6055,79.6546,16098.0
2024-11-14 13:00:00,81.17,81.33,81.09,81.28,26676.0,79.6841,79.8411,79.6055,79.792,26676.0
2024-11-14 13:30:00,81.28,81.35,81.06,81.33,22962.0,79.792,79.8608,79.5761,79.8411,22962.0
2024-11-14 14:00:00,81.34,81.65,81.31,81.58,21209.0,79.8509,80.1553,79.8215,80.0865,21209.0
2024-11-14 14:30:00,81.63,81.74,81.59,81.68,15475.0,80.1356,80.2436,80.0964,80.1847,15475.0
2024-11-14 15:00:00,81.67,81.69,81.32,81.55,27630.0,80.1749,80.1945,79.8313,80.0571,27630.0
2024-11-14 15:30:00,81.58,81.58,81.33,81.34,124026.0,80.0865,80.0865,79.8411,79.8509,124026.0
2024-11-15 09:30:00,81.75,82.38,81.57,81.66,15732.0,80.2534,80.8719,80.0767,80.1651,15732.0
2024-11-15 10:00:00,81.63,82.0,81.37,81.37,57258.0,80.1356,80.4989,79.8804,79.8804,57258.0
2024-11-15 10:30:00,81.3,81.36,80.73,80.86,37363.0,79.8117,79.8706,79.2521,79.3797,37363.0
2024-11-15 11:00:00,80.91,81.15,80.84,80.99,39882.0,79.4288,79.6644,79.3601,79.5074,39882.0
2024-11-15 11:30:00,80.99,81.25,80.81,81.17,29847.0,79.5074,79.7626,79.3306,79.6841,29847.0
2024-11-15 12:00:00,81.16,81.31,81.02,81.02,19543.0,79.6742,79.8215,79.5368,79.5368,19543.0
2024-11-15 12:30:00,81.02,81.08,80.92,81.0,14467.0,79.5368,79.5957,79.4386,79.5172,14467.0
2024-11-15 13:00:00,80.95,81.29,80.95,81.18,23844.0,79.4681,79.8019,79.4681,79.6939,23844.0
2024-11-15 13:30:00,81.16,81.2,80.9,80.93,8238.0,79.6742,79.7135,79.419,79.4484,8238.0
2024-11-15 14:00:00,81.0,81.06,80.93,81.03,15839.0,79.5172,79.5761,79.4484,79.5466,15839.0
2024-11-15 14:30:00,81.02,81.2,80.99,81.09,16332.0,79.5368,79.7135,79.5074,79.6055,16332.0
2024-11-15 15:00:00,81.08,81.41,81.01,81.21,23693.0,79.5957,79.9197,79.527,79.7233,23693.0
2024-11-15 15:30:00,81.22,81.59,81.21,81.42,87859.0,79.7331,80.0964,79.7233,79.9295,87859.0
2024-11-18 09:30:00,81.28,81.28,80.83,81.04,5622.0,79.792,79.792,79.3503,79.5564,5622.0
2024-11-18 10:00:00,80.84,81.35,80.71,81.08,53257.0,79.3601,79.8608,79.2325,79.5957,53257.0
2024-11-18 10:30:00,81.1,81.43,81.09,81.31,14844.0,79.6153,79.9393,79.6055,79.8215,14844.0
2024-11-18 11:00:00,81.31,81.48,81.11,81.27,21294.0,79.8215,79.9884,79.6252,79.7822,21294.0
2024-11-18 11:30:00,81.29,81.3,81.1,81.14,13868.0,79.8019,79.8117,79.6153,79.6546,13868.0
2024-11-18 12:00:00,81.15,81.16,80.91,81.02,17924.0,79.6644,79.6742,79.4288,79.5368,17924.0
2024-11-18 12:30:00,81.02,81.3,80.9,81.25,22875.0,79.5368,79.8117,79.419,79.7626,22875.0
2024-11-18 13:00:00,81.19,81.21,80.82,80.89,17407.0,79.7037,79.7233,79.3405,79.4092,17407.0
2024-11-18 13:30:00,80.89,81.04,80.82,81.04,9889.0,79.4092,79.5564,79.3405,79.5564,9889.0
2024-11-18 14:00:00,81.04,81.13,80.91,80.95,10307.0,79.5564,79.6448,79.4288,79.4681,10307.0
2024-11-18 14:30:00,80.95,81.34,80.85,81.34,20095.0,79.4681,79.8509,79.3699,79.8509,20095.0
2024-11-18 15:00:00,81.31,81.34,81.12,81.29,23269.0,79.8215,79.8509,79.635,79.8019,23269.0
2024-11-18 15:30:00,81.34,81.42,81.2,81.34,75843.0,79.8509,79.9295,79.7135,79.8509,75843.0
2024-11-19 09:30:00,80.33,80.33,79.73,79.81,11358.0,78.8594,78.8594,78.2704,78.349,11358.0
2024-11-19 10:00:00,79.8,80.26,79.73,80.16,24773.0,78.3391,78.7907,78.2704,78.6925,24773.0
2024-11-19 10:30:00,80.19,80.34,79.99,80.06,38357.0,78.722,78.8692,78.5257,78.5944,38357.0
2024-11-19 11:00:00,80.06,80.09,79.81,80.04,26551.0,78.5944,78.6238,78.349,78.5747,26551.0
2024-11-19 11:30:00,80.06,80.07,79.88,80.07,13127.0,78.5944,78.6042,78.4177,78.6042,13127.0
2024-11-19 12:00:00,80.05,80.16,79.95,80.14,31914.0,78.5846,78.6925,78.4864,78.6729,31914.0
2024-11-19 12:30:00,80.14,80.23,79.96,80.08,12444.0,78.6729,78.7613,78.4962,78.614,12444.0
2024-11-19 13:00:00,80.07,80.07,79.93,79.98,13707.0,78.6042,78.6042,78.4668,78.5158,13707.0
2024-11-19 13:30:00,79.96,80.05,79.78,80.05,6459.0,78.4962,78.5846,78.3195,78.5846,6459.0
2024-11-19 14:00:00,80.02,80.02,79.78,79.95,12110.0,78.5551,78.5551,78.3195,78.4864,12110.0
2024-11-19 14:30:00,80.0,80.07,79.78,79.81,10125.0,78.5355,78.6042,78.3195,78.349,10125.0
2024-11-19 15:00:00,79.83,79.86,79.69,79.86,20019.0,78.3686,78.398,78.2311,78.398,20019.0
2024-11-19 15:30:00,79.87,80.0,79.71,79.96,93857.0,78.4079,78.5355,78.2508,78.4962,93857.0
2024-11-20 09:30:00,80.21,80.21,79.72,79.85,6293.0,78.7416,78.7416,78.2606,78.3882,6293.0
2024-11-20 10:00:00,79.85,80.1,79.42,79.71,5736.0,78.3882,78.6336,77.9661,78.2508,5736.0
2024-11-20 10:30:00,79.92,79.94,79.77,79.9,5284.0,78.4569,78.4766,78.3097,78.4373,5284.0
2024-11-20 11:00:00,79.91,80.02,79.44,79.45,14339.0,78.4471,78.5551,77.9857,77.9955,14339.0
2024-11-20 11:30:00,79.48,79.68,79.38,79.64,9894.0,78.025,78.2213,77.9268,78.1821,9894.0
2024-11-20 12:00:00,79.64,79.64,79.33,79.41,7366.0,78.1821,78.1821,77.8777,77.9563,7366.0
2024-11-20 12:30:00,79.35,79.57,79.35,79.45,4814.0,77.8974,78.1133,77.8974,77.9955,4814.0
2024-11-20 13:00:00,79.41,79.44,79.3,79.38,14759.0,77.9563,77.9857,77.8483,77.9268,14759.0
2024-11-20 13:30:00,79.36,79.43,79.28,79.4,4328.0,77.9072,77.9759,77.8287,77.9465,4328.0
2024-11-20 14:00:00,79.4,79.54,79.39,79.51,5142.0,77.9465,78.0839,77.9366,78.0544,5142.0
2024-11-20 14:30:00,79.5,79.64,79.48,79.64,10501.0,78.0446,78.1821,78.025,78.1821,10501.0
2024-11-20 15:00:00,79.64,79.8,79.6,79.77,10295.0,78.1821,78.3391,78.1428,78.3097,10295.0
2024-11-20 15:30:00,79.79,80.07,79.72,79.92,120045.0,78.3293,78.6042,78.2606,78.4569,120045.0
2024-11-21 09:30:00,80.5,80.65,79.71,80.05,19804.0,79.0263,79.1736,78.2508,78.5846,19804.0
2024-11-21 10:00:00,79.98,80.0,79.6,79.64,19181.0,78.5158,78.5355,78.1428,78.1821,19181.0
2024-11-21 10:30:00,79.63,80.43,79.55,80.36,12865.0,78.1722,78.9576,78.0937,78.8889,12865.0
2024-11-21 11:00:00,80.39,80.59,80.28,80.59,11030.0,78.9183,79.1147,78.8103,79.1147,11030.0
2024-11-21 11:30:00,80.59,80.69,80.52,80.6,8817.0,79.1147,79.2128,79.046,79.1245,8817.0
2024-11-21 12:00:00,80.56,80.64,80.45,80.64,7973.0,79.0852,79.1638,78.9772,79.1638,7973.0
2024-11-21 12:30:00,80.67,80.77,80.57,80.72,11384.0,79.1932,79.2914,79.095,79.2423,11384.0
2024-11-21 13:00:00,80.7,80.87,80.7,80.86,6346.0,79.2227,79.3895,79.2227,79.3797,6346.0
2024-11-21 13:30:00,80.86,80.86,80.68,80.68,6786.0,79.3797,79.3797,79.203,79.203,6786.0
2024-11-21 14:00:00,80.69,80.78,80.64,80.73,8290.0,79.2128,79.3012,79.1638,79.2521,8290.0
2024-11-21 14:30:00,80.71,80.82,80.57,80.72,13614.0,79.2325,79.3405,79.095,79.2423,13614.0
2024-11-21 15:00:00,80.75,80.8,80.53,80.7,17876.0,79.2717,79.3208,79.0558,79.2227,17876.0
2024-11-21 15:30:00,80.68,80.81,80.48,80.68,111622.0,79.203,79.3306,79.0067,79.203,111622.0
2024-11-22 09:30:00,80.52,81.45,80.29,81.45,7971.0,79.046,79.9589,78.8202,79.9589,7971.0
2024-11-22 10:00:00,81.25,81.28,80.97,81.17,12184.0,79.7626,79.792,79.4877,79.6841,12184.0
2024-11-22 10:30:00,81.21,81.41,81.2,81.33,5696.0,79.7233,79.9197,79.7135,79.8411,5696.0
2024-11-22 11:00:00,81.33,81.64,81.24,81.53,21619.0,79.8411,80.1455,79.7528,80.0375,21619.0
2024-11-22 11:30:00,81.58,81.73,81.56,81.72,2896.0,80.0865,80.2338,80.0669,80.224,2896.0
2024-11-22 12:00:00,81.72,81.72,81.32,81.52,98948.0,80.224,80.224,79.8313,80.0276,98948.0
2024-11-22 12:30:00,81.45,81.55,81.4,81.5,3683.0,79.9589,80.0571,79.9098,80.008,3683.0
2024-11-22 13:00:00,81.46,81.54,81.39,81.48,4762.0,79.9687,80.0473,79.9,79.9884,4762.0
2024-11-22 13:30:00,81.47,81.47,81.24,81.29,8157.0,79.9786,79.9786,79.7528,79.8019,8157.0
2024-11-22 14:00:00,81.26,81.36,81.09,81.27,12052.0,79.7724,79.8706,79.6055,79.7822,12052.0
2024-11-22 14:30:00,81.27,81.58,81.27,81.52,23900.0,79.7822,80.0865,79.7822,80.0276,23900.0
2024-11-22 15:00:00,81.51,81.51,81.38,81.48,15667.0,80.0178,80.0178,79.8902,79.9884,15667.0
2024-11-22 15:30:00,81.5,81.81,81.39,81.66,77307.0,80.008,80.3123,79.9,80.1651,77307.0
2024-11-25 09:30:00,82.05,83.33,81.84,82.93,20842.0,80.5479,81.8045,80.3418,81.4118,20842.0
2024-11-25 10:00:00,82.84,82.92,82.29,82.79,18252.0,81.3235,81.402,80.7836,81.2744,18252.0
2024-11-25 10:30:00,83.03,83.1,82.82,82.84,4758.0,81.51,81.5787,81.3038,81.3235,4758.0
2024-11-25 11:00:00,82.85,83.03,82.79,82.81,6065.0,81.3333,81.51,81.2744,81.294,6065.0
2024-11-25 11:30:00,82.74,82.95,82.62,82.85,6620.0,81.2253,81.4315,81.1075,81.3333,6620.0
2024-11-25 12:00:00,82.85,83.12,82.85,82.92,7162.0,81.3333,81.5984,81.3333,81.402,7162.0
2024-11-25 12:30:00,82.92,82.96,82.75,82.89,14610.0,81.402,81.4413,81.2351,81.3726,14610.0
2024-11-25 13:00:00,82.89,82.99,82.72,82.84,6542.0,81.3726,81.4707,81.2057,81.3235,6542.0
2024-11-25 13:30:00,82.83,82.9,82.72,82.85,16574.0,81.3137,81.3824,81.2057,81.3333,16574.0
2024-11-25 14:00:00,82.86,82.9,82.53,82.72,124947.0,81.3431,81.3824,81.0192,81.2057,124947.0
2024-11-25 14:30:00,82.72,82.72,82.56,82.61,7134.0,81.2057,81.2057,81.0486,81.0977,7134.0
2024-11-25 15:00:00,82.59,82.76,82.53,82.73,12319.0,81.0781,81.2449,81.0192,81.2155,12319.0
2024-11-25 15:30:00,82.75,83.0,82.71,82.91,74709.0,81.2351,81.4806,81.1959,81.3922,74709.0
2024-11-26 09:30:00,82.05,82.34,81.67,81.86,9570.0,80.9877,81.274,80.6126,80.8002,9570.0
2024-11-26 10:00:00,81.86,82.11,81.5,81.8,30073.0,80.8002,81.0469,80.4448,80.741,30073.0
2024-11-26 10:30:00,81.76,81.84,81.41,81.84,16122.0,80.7015,80.7804,80.356,80.7804,16122.0
2024-11-26 11:00:00,81.83,81.95,81.71,81.92,11297.0,80.7706,80.889,80.6521,80.8594,11297.0
2024-11-26 11:30:00,81.96,82.03,81.84,81.84,6149.0,80.8989,80.968,80.7804,80.7804,6149.0
2024-11-26 12:00:00,81.8,82.07,81.71,82.06,5377.0,80.741,81.0075,80.6521,80.9976,5377.0
2024-11-26 12:30:00,82.07,82.18,82.01,82.17,4293.0,81.0075,81.116,80.9482,81.1062,4293.0
2024-11-26 13:00:00,82.14,82.17,82.01,82.06,4607.0,81.0766,81.1062,80.9482,80.9976,4607.0
2024-11-26 13:30:00,82.04,82.09,81.98,82.06,4343.0,80.9779,81.0272,80.9186,80.9976,4343.0
2024-11-26 14:00:00,82.02,82.18,81.99,82.15,9645.0,80.9581,81.116,80.9285,81.0864,9645.0
2024-11-26 14:30:00,82.14,82.21,82.08,82.12,9482.0,81.0766,81.1457,81.0173,81.0568,9482.0
2024-11-26 15:00:00,82.12,82.29,82.11,82.2,23637.0,81.0568,81.2246,81.0469,81.1358,23637.0
2024-11-26 15:30:00,82.18,82.45,82.09,82.44,85635.0,81.116,81.3825,81.0272,81.3727,85635.0
2024-11-27 09:30:00,82.8,83.23,82.43,82.93,10283.0,81.728,82.1524,81.3628,81.8563,10283.0
2024-11-27 10:00:00,82.96,82.96,82.66,82.71,3332.0,81.8859,81.8859,81.5898,81.6392,3332.0
2024-11-27 10:30:00,82.67,83.14,82.65,83.0,10266.0,81.5997,82.0636,81.58,81.9254,10266.0
2024-11-27 11:00:00,83.0,83.16,82.96,83.01,6716.0,81.9254,82.0834,81.8859,81.9353,6716.0
2024-11-27 11:30:00,83.0,83.1,82.86,82.87,32976.0,81.9254,82.0241,81.7872,81.7971,32976.0
2024-11-27 12:00:00,82.86,82.9,82.73,82.85,39103.0,81.7872,81.8267,81.6589,81.7774,39103.0
2024-11-27 12:30:00,82.87,82.95,82.8,82.94,6984.0,81.7971,81.8761,81.728,81.8662,6984.0
2024-11-27 13:00:00,82.94,83.0,82.91,82.96,4792.0,81.8662,81.9254,81.8366,81.8859,4792.0
2024-11-27 13:30:00,82.94,83.0,82.81,83.0,8633.0,81.8662,81.9254,81.7379,81.9254,8633.0
2024-11-27 14:00:00,82.98,83.05,82.97,83.02,4337.0,81.9057,81.9748,81.8958,81.9452,4337.0
2024-11-27 14:30:00,83.01,83.05,82.96,82.99,10789.0,81.9353,81.9748,81.8859,81.9156,10789.0
2024-11-27 15:00:00,83.0,83.0,82.85,82.97,26162.0,81.9254,81.9254,81.7774,81.8958,26162.0
2024-11-27 15:30:00,82.97,83.08,82.73,82.93,76015.0,81.8958,82.0044,81.6589,81.8563,76015.0
2024-11-29 09:30:00,83.09,83.45,82.65,83.14,15860.0,82.0143,82.3696,81.58,82.0636,15860.0
2024-11-29 10:00:00,83.14,83.21,82.94,83.17,16497.0,82.0636,82.1327,81.8662,82.0932,16497.0
2024-11-29 10:30:00,83.2,83.39,83.11,83.3,41440.0,82.1228,82.3104,82.034,82.2215,41440.0
2024-11-29 11:00:00,83.3,83.38,83.05,83.12,22349.0,82.2215,82.3005,81.9748,82.0439,22349.0
2024-11-29 11:30:00,83.09,83.17,83.05,83.13,27411.0,82.0143,82.0932,81.9748,82.0537,27411.0
2024-11-29 12:00:00,83.1,83.24,83.1,83.17,17620.0,82.0241,82.1623,82.0241,82.0932,17620.0
2024-11-29 12:30:00,83.16,83.42,82.91,83.03,98527.0,82.0834,82.34,81.8366,81.955,98527.0
2024-12-02 09:30:00,83.38,83.38,82.65,82.98,18435.0,82.3005,82.3005,81.58,81.9057,18435.0
2024-12-02 10:00:00,82.96,83.08,82.58,82.97,23271.0,81.8859,82.0044,81.5109,81.8958,23271.0
2024-12-02 10:30:00,83.01,83.22,82.85,82.94,24896.0,81.9353,82.1426,81.7774,81.8662,24896.0
2024-12-02 11:00:00,82.89,83.06,82.75,83.01,10628.0,81.8168,81.9846,81.6787,81.9353,10628.0
2024-12-02 11:30:00,83.05,83.1,82.84,82.94,17849.0,81.9748,82.0241,81.7675,81.8662,17849.0
2024-12-02 12:00:00,82.98,83.15,82.94,82.96,24584.0,81.9057,82.0735,81.8662,81.8859,24584.0
2024-12-02 12:30:00,82.95,83.13,82.9,82.97,20001.0,81.8761,82.0537,81.8267,81.8958,20001.0
2024-12-02 13:00:00,83.0,83.25,82.99,83.2,30070.0,81.9254,82.1722,81.9156,82.1228,30070.0
2024-12-02 13:30:00,83.25,83.34,83.12,83.31,18309.0,82.1722,82.261,82.0439,82.2314,18309.0
2024-12-02 14:00:00,83.32,83.41,83.16,83.39,14059.0,82.2413,82.3301,82.0834,82.3104,14059.0
2024-12-02 14:30:00,83.43,83.56,83.34,83.45,23745.0,82.3499,82.4782,82.261,82.3696,23745.0
2024-12-02 15:00:00,83.41,83.53,83.26,83.52,28099.0,82.3301,82.4486,82.1821,82.4387,28099.0
2024-12-02 15:30:00,83.49,83.59,82.84,82.99,173585.0,82.4091,82.5078,81.7675,81.9156,173585.0
2024-12-03 09:30:00,83.2,83.35,82.84,83.2,15968.0,82.1228,82.2709,81.7675,82.1228,15968.0
2024-12-03 10:00:00,83.2,83.2,82.87,82.87,38852.0,82.1228,82.1228,81.7971,81.7971,38852.0
2024-12-03 10:30:00,82.87,82.87,82.39,82.42,70656.0,81.7971,81.7971,81.3233,81.3529,70656.0
2024-12-03 11:00:00,82.42,82.5,82.26,82.5,21432.0,81.3529,81.4319,81.195,81.4319,21432.0
2024-12-03 11:30:00,82.47,82.51,82.26,82.41,23463.0,81.4023,81.4418,81.195,81.3431,23463.0
2024-12-03 12:00:00,82.41,82.73,82.4,82.73,14649.0,81.3431,81.6589,81.3332,81.6589,14649.0
2024-12-03 12:30:00,82.72,82.84,82.67,82.75,19900.0,81.6491,81.7675,81.5997,81.6787,19900.0
2024-12-03 13:00:00,82.72,82.75,82.6,82.69,10856.0,81.6491,81.6787,81.5306,81.6194,10856.0
2024-12-03 13:30:00,82.66,82.77,82.61,82.69,17190.0,81.5898,81.6984,81.5405,81.6194,17190.0
2024-12-03 14:00:00,82.7,82.78,82.6,82.72,12696.0,81.6293,81.7083,81.5306,81.6491,12696.0
2024-12-03 14:30:00,82.72,82.81,82.68,82.74,14910.0,81.6491,81.7379,81.6096,81.6688,14910.0
2024-12-03 15:00:00,82.72,82.72,82.55,82.66,16725.0,81.6491,81.6491,81.4813,81.5898,16725.0
2024-12-03 15:30:00,82.69,82.83,82.5,82.57,90507.0,81.6194,81.7576,81.4319,81.501,90507.0
2024-12-04 09:30:00,82.41,82.5,82.33,82.34,2282.0,81.3431,81.4319,81.2641,81.274,2282.0
2024-12-04 10:00:00,82.43,82.43,81.82,81.82,15434.0,81.3628,81.3628,80.7607,80.7607,15434.0
2024-12-04 10:30:00,81.98,82.22,81.9,82.15,15854.0,80.9186,81.1555,80.8397,81.0864,15854.0
2024-12-04 11:00:00,82.17,82.4,82.02,82.34,12921.0,81.1062,81.3332,80.9581,81.274,12921.0
2024-12-04 11:30:00,82.32,82.34,82.05,82.13,15052.0,81.2542,81.274,80.9877,81.0667,15052.0
2024-12-04 12:00:00,82.04,82.18,81.91,82.06,10233.0,80.9779,81.116,80.8495,80.9976,10233.0
2024-12-04 12:30:00,82.08,82.15,81.99,82.02,8517.0,81.0173,81.0864,80.9285,80.9581,8517.0
2024-12-04 13:00:00,82.02,82.02,81.76,81.78,17899.0,80.9581,80.9581,80.7015,80.7212,17899.0
2024-12-04 13:30:00,81.73,81.73,81.56,81.67,7771.0,80.6719,80.6719,80.5041,80.6126,7771.0
2024-12-04 14:00:00,81.67,81.82,81.57,81.76,10958.0,80.6126,80.7607,80.5139,80.7015,10958.0
2024-12-04 14:30:00,81.68,81.94,81.68,81.83,10353.0,80.6225,80.8791,80.6225,80.7706,10353.0
2024-12-04 15:00:00,81.83,81.99,81.82,81.88,13465.0,80.7706,80.9285,80.7607,80.8199,13465.0
2024-12-04 15:30:00,81.89,82.09,81.83,81.87,101113.0,80.8298,81.0272,80.7706,80.8101,101113.0
2024-12-05 09:30:00,82.18,82.32,81.75,82.21,5449.0,81.116,81.2542,80.6916,81.1457,5449.0
2024-12-05 10:00:00,82.2,82.25,81.5,81.5,16261.0,81.1358,81.1851,80.4448,80.4448,16261.0
2024-12-05 10:30:00,81.48,81.87,81.47,81.65,12080.0,80.4251,80.8101,80.4152,80.5929,12080.0
2024-12-05 11:00:00,81.74,81.9,81.66,81.9,9377.0,80.6817,80.8397,80.6028,80.8397,9377.0
2024-12-05 11:30:00,81.92,81.97,81.79,81.94,11330.0,80.8594,80.9088,80.7311,80.8791,11330.0
2024-12-05 12:00:00,81.9,81.9,81.74,81.75,10898.0,80.8397,80.8397,80.6817,80.6916,10898.0
2024-12-05 12:30:00,81.75,81.99,81.66,81.89,16283.0,80.6916,80.9285,80.6028,80.8298,16283.0
2024-12-05 13:00:00,81.93,82.07,81.9,82.02,8319.0,80.8693,81.0075,80.8397,80.9581,8319.0
2024-12-05 13:30:00,81.99,82.02,81.92,81.98,7319.0,80.9285,80.9581,80.8594,80.9186,7319.0
2024-12-05 14:00:00,81.97,81.99,81.83,81.94,8438.0,80.9088,80.9285,80.7706,80.8791,8438.0
2024-12-05 14:30:00,81.91,81.97,81.84,81.85,11529.0,80.8495,80.9088,80.7804,80.7903,11529.0
2024-12-05 15:00:00,81.86,81.98,81.86,81.94,11568.0,80.8002,80.9186,80.8002,80.8791,11568.0
2024-12-05 15:30:00,81.95,82.19,81.91,82.02,83615.0,80.889,81.1259,80.8495,80.9581,83615.0
2024-12-06 09:30:00,81.98,82.16,81.57,81.71,5259.0,80.9186,81.0963,80.5139,80.6521,5259.0
2024-12-06 10:00:00,81.71,81.71,81.16,81.28,16484.0,80.6521,80.6521,80.1092,80.2277,16484.0
2024-12-06 10:30:00,81.22,81.4,81.11,81.39,12097.0,80.1685,80.3461,80.0599,80.3363,12097.0
2024-12-06 11:00:00,81.45,81.45,81.27,81.3,10246.0,80.3955,80.3955,80.2178,80.2474,10246.0
2024-12-06 11:30:00,81.28,81.31,81.09,81.15,7418.0,80.2277,80.2573,80.0402,80.0994,7418.0
2024-12-06 12:00:00,81.15,81.15,80.84,80.9,11983.0,80.0994,80.0994,79.7934,79.8526,11983.0
2024-12-06 12:30:00,80.91,80.93,80.74,80.82,15733.0,79.8625,79.8822,79.6947,79.7736,15733.0
2024-12-06 13:00:00,80.75,81.08,80.75,80.95,12227.0,79.7046,80.0303,79.7046,79.902,12227.0
2024-12-06 13:30:00,80.88,80.99,80.83,80.87,7169.0,79.8329,79.9414,79.7835,79.823,7169.0
2024-12-06 14:00:00,80.9,80.9,80.7,80.76,17405.0,79.8526,79.8526,79.6552,79.7144,17405.0
2024-12-06 14:30:00,80.7,80.77,80.64,80.7,10048.0,79.6552,79.7243,79.596,79.6552,10048.0
2024-12-06 15:00:00,80.69,80.71,80.58,80.7,9517.0,79.6453,79.6651,79.5368,79.6552,9517.0
2024-12-06 15:30:00,80.68,81.17,80.61,81.11,171265.0,79.6355,80.1191,79.5664,80.0599,171265.0
2024-12-09 09:30:00,81.35,81.66,81.19,81.2,9326.0,80.2968,80.6028,80.1389,80.1487,9326.0
2024-12-09 10:00:00,81.16,81.21,80.95,81.18,30023.0,80.1092,80.1586,79.902,80.129,30023.0
2024-12-09 10:30:00,81.17,81.19,80.44,80.47,27571.0,80.1191,80.1389,79.3986,79.4282,27571.0
2024-12-09 11:00:00,80.47,80.52,80.24,80.37,9918.0,79.4282,79.4775,79.2012,79.3295,9918.0
2024-12-09 11:30:00,80.37,80.5,80.15,80.26,38020.0,79.3295,79.4578,79.1123,79.2209,38020.0
2024-12-09 12:00:00,80.25,80.4,80.14,80.14,22752.0,79.211,79.3591,79.1025,79.1025,22752.0
2024-12-09 12:30:00,80.18,80.18,79.83,79.84,15603.0,79.1419,79.1419,78.7965,78.8063,15603.0
2024-12-09 13:00:00,79.81,79.92,79.49,79.49,22299.0,78.7767,78.8853,78.4609,78.4609,22299.0
2024-12-09 13:30:00,79.54,79.85,79.53,79.66,35228.0,78.5102,78.8162,78.5004,78.6287,35228.0
2024-12-09 14:00:00,79.66,79.85,79.51,79.85,18760.0,78.6287,78.8162,78.4806,78.8162,18760.0
2024-12-09 14:30:00,79.85,79.92,79.69,79.79,20726.0,78.8162,78.8853,78.6583,78.757,20726.0
2024-12-09 15:00:00,79.79,79.84,79.45,79.69,23361.0,78.757,78.8063,78.4214,78.6583,23361.0
2024-12-09 15:30:00,79.69,79.93,79.54,79.74,107833.0,78.6583,78.8952,78.5102,78.7076,107833.0
2024-12-10 09:30:00,76.25,76.69,74.12,74.52,356507.0,75.2628,75.6971,73.1604,73.5552,356507.0
2024-12-10 10:00:00,74.49,74.85,72.85,73.01,220842.0,73.5256,73.8809,71.9068,72.0648,220842.0
2024-12-10 10:30:00,72.92,74.1,72.91,73.52,66829.0,71.9759,73.1407,71.9661,72.5682,66829.0
2024-12-10 11:00:00,73.41,74.3,73.16,74.3,86106.0,72.4596,73.3381,72.2128,73.3381,86106.0
2024-12-10 11:30:00,74.27,74.89,74.21,74.27,355924.0,73.3084,73.9204,73.2492,73.3084,355924.0
2024-12-10 12:00:00,74.34,74.59,73.62,74.19,81865.0,73.3775,73.6243,72.6669,73.2295,81865.0
2024-12-10 12:30:00,74.2,74.69,74.07,74.42,40737.0,73.2394,73.723,73.111,73.4565,40737.0
2024-12-10 13:00:00,74.41,74.52,73.32,73.37,167986.0,73.4466,73.5552,72.3707,72.4201,167986.0
2024-12-10 13:30:00,73.36,73.61,72.71,73.48,45751.0,72.4102,72.657,71.7686,72.5287,45751.0
2024-12-10 14:00:00,73.46,73.64,73.4,73.62,28181.0,72.5089,72.6866,72.4497,72.6669,28181.0
2024-12-10 14:30:00,73.53,73.86,73.52,73.76,56881.0,72.578,72.9038,72.5682,72.8051,56881.0
2024-12-10 15:00:00,73.68,73.68,72.83,72.83,65030.0,72.7261,72.7261,71.8871,71.8871,65030.0
2024-12-10 15:30:00,72.85,72.93,72.21,72.21,298733.0,71.9068,71.9858,71.2751,71.2751,298733.0
2024-12-11 09:30:00,72.07,72.36,71.0,71.09,66122.0,71.1369,71.4232,70.0808,70.1696,66122.0
2024-12-11 10:00:00,71.17,71.62,71.04,71.34,39708.0,70.2486,70.6928,70.1203,70.4164,39708.0
2024-12-11 10:30:00,71.34,71.69,70.93,71.47,42487.0,70.4164,70.7619,70.0117,70.5447,42487.0
2024-12-11 11:00:00,71.41,71.46,70.85,71.03,45579.0,70.4855,70.5348,69.9327,70.1104,45579.0
2024-12-11 11:30:00,71.2,71.31,70.97,71.07,17421.0,70.2782,70.3868,70.0512,70.1499,17421.0
2024-12-11 12:00:00,71.11,71.25,70.71,70.75,48623.0,70.1894,70.3275,69.7945,69.834,48623.0
2024-12-11 12:30:00,70.69,70.85,70.19,70.81,63259.0,69.7748,69.9327,69.2813,69.8932,63259.0
2024-12-11 13:00:00,70.81,70.81,70.26,70.29,48327.0,69.8932,69.8932,69.3504,69.38,48327.0
2024-12-11 13:30:00,70.33,70.51,70.24,70.33,42267.0,69.4195,69.5971,69.3306,69.4195,42267.0
2024-12-11 14:00:00,70.37,70.66,70.25,70.41,46136.0,69.4589,69.7452,69.3405,69.4984,46136.0
2024-12-11 14:30:00,70.37,71.21,70.37,71.13,110274.0,69.4589,70.2881,69.4589,70.2091,110274.0
2024-12-11 15:00:00,71.13,71.35,70.86,71.22,184262.0,70.2091,70.4263,69.9426,70.2979,184262.0
2024-12-11 15:30:00,71.22,71.85,71.11,71.31,262010.0,70.2979,70.9198,70.1894,70.3868,262010.0
2024-12-12 09:30:00,72.11,72.11,70.94,71.54,42650.0,71.1764,71.1764,70.0216,70.6138,42650.0
2024-12-12 10:00:00,71.56,71.85,71.1,71.84,78560.0,70.6335,70.9198,70.1795,70.9099,78560.0
2024-12-12 10:30:00,71.77,71.93,71.44,71.84,57959.0,70.8408,70.9987,70.5151,70.9099,57959.0
2024-12-12 11:00:00,71.84,71.92,71.6,71.73,17681.0,70.9099,70.9889,70.673,70.8013,17681.0
2024-12-12 11:30:00,71.72,71.81,71.49,71.55,22097.0,70.7915,70.8803,70.5644,70.6237,22097.0
2024-12-12 12:00:00,71.53,71.66,71.49,71.5,13822.0,70.6039,70.7322,70.5644,70.5743,13822.0
2024-12-12 12:30:00,71.53,71.59,71.31,71.44,63177.0,70.6039,70.6631,70.3868,70.5151,63177.0
2024-12-12 13:00:00,71.39,71.48,71.2,71.42,36513.0,70.4657,70.5546,70.2782,70.4953,36513.0
2024-12-12 13:30:00,71.38,71.42,71.09,71.12,19120.0,70.4559,70.4953,70.1696,70.1992,19120.0
2024-12-12 14:00:00,71.11,71.23,70.83,70.87,35182.0,70.1894,70.3078,69.913,69.9525,35182.0
2024-12-12 14:30:00,70.89,70.91,70.59,70.63,93044.0,69.9722,69.992,69.6761,69.7156,93044.0
2024-12-12 15:00:00,70.61,70.77,70.61,70.7,20989.0,69.6958,69.8538,69.6958,69.7847,20989.0
2024-12-12 15:30:00,70.69,70.7,70.09,70.17,138439.0,69.7748,69.7847,69.1826,69.2615,138439.0
2024-12-13 09:30:00,69.75,70.35,69.59,69.71,25469.0,68.847,69.4392,68.689,68.8075,25469.0
2024-12-13 10:00:00,69.83,70.25,69.83,70.19,26355.0,68.9259,69.3405,68.9259,69.2813,26355.0
2024-12-13 10:30:00,70.19,70.41,70.12,70.33,15618.0,69.2813,69.4984,69.2122,69.4195,15618.0
2024-12-13 11:00:00,70.38,70.38,70.14,70.19,45869.0,69.4688,69.4688,69.2319,69.2813,45869.0
2024-12-13 11:30:00,70.15,70.24,70.05,70.23,41485.0,69.2418,69.3306,69.1431,69.3208,41485.0
2024-12-13 12:00:00,70.2,70.21,69.91,70.02,31940.0,69.2911,69.301,69.0049,69.1135,31940.0
2024-12-13 12:30:00,70.03,70.28,69.94,70.25,37044.0,69.1233,69.3701,69.0345,69.3405,37044.0
2024-12-13 13:00:00,70.25,70.41,70.2,70.29,39067.0,69.3405,69.4984,69.2911,69.38,39067.0
2024-12-13 13:30:00,70.29,70.32,69.96,69.98,25737.0,69.38,69.4096,69.0542,69.074,25737.0
2024-12-13 14:00:00,69.98,70.13,69.91,69.98,16419.0,69.074,69.222,69.0049,69.074,16419.0
2024-12-13 14:30:00,69.94,70.06,69.91,69.95,31667.0,69.0345,69.153,69.0049,69.0444,31667.0
2024-12-13 15:00:00,69.98,70.17,69.93,70.13,23193.0,69.074,69.2615,69.0246,69.222,23193.0
2024-12-13 15:30:00,70.11,70.19,69.69,69.85,118455.0,69.2023,69.2813,68.7877,68.9457,118455.0
2024-12-16 09:30:00,69.89,70.4,69.37,69.71,28787.0,68.9852,69.4886,68.4719,68.8075,28787.0
2024-12-16 10:00:00,69.81,70.22,69.72,69.92,55372.0,68.9062,69.3109,68.8174,69.0148,55372.0
2024-12-16 10:30:00,70.01,70.04,69.83,69.91,11577.0,69.1036,69.1332,68.9259,69.0049,11577.0
2024-12-16 11:00:00,69.9,69.9,69.43,69.46,23237.0,68.995,68.995,68.5311,68.5607,23237.0
2024-12-16 11:30:00,69.48,69.57,69.38,69.41,20824.0,68.5805,68.6693,68.4818,68.5114,20824.0
2024-12-16 12:00:00,69.39,69.39,69.1,69.1,13443.0,68.4916,68.4916,68.2054,68.2054,13443.0
2024-12-16 12:30:00,69.05,69.06,68.93,69.06,10888.0,68.156,68.1659,68.0376,68.1659,10888.0
2024-12-16 13:00:00,69.06,69.32,69.04,69.11,31107.0,68.1659,68.4225,68.1462,68.2153,31107.0
2024-12-16 13:30:00,69.11,69.23,69.07,69.19,15437.0,68.2153,68.3337,68.1758,68.2942,15437.0
2024-12-16 14:00:00,69.2,69.39,69.09,69.39,19769.0,68.3041,68.4916,68.1955,68.4916,19769.0
2024-12-16 14:30:00,69.4,69.64,69.32,69.5,33522.0,68.5015,68.7384,68.4225,68.6002,33522.0
2024-12-16 15:00:00,69.46,69.55,69.19,69.19,34043.0,68.5607,68.6496,68.2942,68.2942,34043.0
2024-12-16 15:30:00,69.2,69.25,69.09,69.1,198383.0,68.3041,68.3534,68.1955,68.2054,198383.0
2024-12-17 09:30:00,68.35,69.0,68.35,68.8,47037.0,67.4651,68.1067,67.4651,67.9093,47037.0
2024-12-17 10:00:00,68.78,68.78,68.1,68.17,48912.0,67.8895,67.8895,67.2183,67.2874,48912.0
2024-12-17 10:30:00,68.18,68.58,68.12,68.58,53251.0,67.2973,67.6921,67.2381,67.6921,53251.0
2024-12-17 11:00:00,68.61,68.72,68.32,68.52,38583.0,67.7217,67.8303,67.4355,67.6329,38583.0
2024-12-17 11:30:00,68.53,68.77,68.53,68.63,21584.0,67.6428,67.8797,67.6428,67.7415,21584.0
2024-12-17 12:00:00,68.69,68.69,68.24,68.33,38115.0,67.8007,67.8007,67.3565,67.4454,38115.0
2024-12-17 12:30:00,68.38,68.39,68.24,68.33,18750.0,67.4947,67.5046,67.3565,67.4454,18750.0
2024-12-17 13:00:00,68.35,68.36,67.94,67.98,19004.0,67.4651,67.475,67.0604,67.0999,19004.0
2024-12-17 13:30:00,67.97,68.14,67.87,68.11,39129.0,67.09,67.2578,66.9913,67.2282,39129.0
2024-12-17 14:00:00,68.09,68.11,67.86,67.91,35422.0,67.2085,67.2282,66.9814,67.0308,35422.0
2024-12-17 14:30:00,67.92,67.93,67.64,67.71,74116.0,67.0407,67.0505,66.7643,66.8334,74116.0
2024-12-17 15:00:00,67.69,67.93,67.62,67.9,46419.0,66.8136,67.0505,66.7445,67.0209,46419.0
2024-12-17 15:30:00,67.9,68.17,67.83,68.09,152403.0,67.0209,67.2874,66.9518,67.2085,152403.0
2024-12-18 09:30:00,68.26,68.6,68.07,68.44,19469.0,67.3763,67.7119,67.1887,67.5539,19469.0
2024-12-18 10:00:00,68.41,68.59,68.24,68.42,25183.0,67.5243,67.702,67.3565,67.5342,25183.0
2024-12-18 10:30:00,68.5,68.69,68.45,68.62,37966.0,67.6132,67.8007,67.5638,67.7316,37966.0
2024-12-18 11:00:00,68.62,68.66,68.18,68.24,22461.0,67.7316,67.7711,67.2973,67.3565,22461.0
2024-12-18 11:30:00,68.26,68.29,68.1,68.1,14385.0,67.3763,67.4059,67.2183,67.2183,14385.0
2024-12-18 12:00:00,68.12,68.37,68.02,68.3,14109.0,67.2381,67.4848,67.1394,67.4157,14109.0
2024-12-18 12:30:00,68.3,68.34,68.26,68.3,12716.0,67.4157,67.4552,67.3763,67.4157,12716.0
2024-12-18 13:00:00,68.3,68.32,68.21,68.23,8150.0,67.4157,67.4355,67.3269,67.3466,8150.0
2024-12-18 13:30:00,68.24,68.54,68.24,68.39,20159.0,67.3565,67.6526,67.3565,67.5046,20159.0
2024-12-18 14:00:00,68.35,68.5,67.47,67.49,16517.0,67.4651,67.6132,66.5965,66.6162,16517.0
2024-12-18 14:30:00,67.54,67.79,67.05,67.06,19786.0,66.6656,66.9123,66.1819,66.1918,19786.0
2024-12-18 15:00:00,67.06,67.15,66.57,66.59,40895.0,66.1918,66.2806,65.7081,65.7279,40895.0
2024-12-18 15:30:00,66.63,66.64,65.87,65.93,162131.0,65.7674,65.7772,65.0172,65.0764,162131.0
2024-12-19 09:30:00,66.46,67.07,66.44,66.96,42245.0,65.5996,66.2017,65.5798,66.0931,42245.0
2024-12-19 10:00:00,66.88,66.96,66.1,66.18,108218.0,66.0141,66.0931,65.2442,65.3232,108218.0
2024-12-19 10:30:00,66.21,66.79,65.95,66.76,27792.0,65.3528,65.9253,65.0962,65.8957,27792.0
2024-12-19 11:00:00,66.71,67.15,66.56,67.15,14192.0,65.8463,66.2806,65.6983,66.2806,14192.0
2024-12-19 11:30:00,67.16,67.33,67.04,67.07,32119.0,66.2905,66.4583,66.1721,66.2017,32119.0
2024-12-19 12:00:00,67.07,67.2,66.96,67.0,14876.0,66.2017,66.33,66.0931,66.1326,14876.0
2024-12-19 12:30:00,66.96,66.96,66.77,66.81,14001.0,66.0931,66.0931,65.9055,65.945,14001.0
2024-12-19 13:00:00,66.77,66.83,66.6,66.83,14940.0,65.9055,65.9648,65.7378,65.9648,14940.0
2024-12-19 13:30:00,66.79,67.04,66.79,67.04,13736.0,65.9253,66.1721,65.9253,66.1721,13736.0
2024-12-19 14:00:00,67.0,67.07,66.94,67.0,14245.0,66.1326,66.2017,66.0733,66.1326,14245.0
2024-12-19 14:30:00,66.98,67.07,66.81,66.81,25451.0,66.1128,66.2017,65.945,65.945,25451.0
2024-12-19 15:00:00,66.84,67.21,66.79,67.05,31800.0,65.9746,66.3399,65.9253,66.1819,31800.0
2024-12-19 15:30:00,67.08,67.14,66.66,66.76,84383.0,66.2115,66.2708,65.797,65.8957,84383.0
2024-12-20 09:30:00,66.37,67.53,66.36,67.24,53384.0,65.5107,66.6557,65.5009,66.3695,53384.0
2024-12-20 10:00:00,67.28,67.42,66.82,67.0,17685.0,66.4089,66.5471,65.9549,66.1326,17685.0
2024-12-20 10:30:00,67.08,67.31,66.9,67.2,39664.0,66.2115,66.4386,66.0339,66.33,39664.0
2024-12-20 11:00:00,67.2,67.49,67.11,67.33,33841.0,66.33,66.6162,66.2411,66.4583,33841.0
2024-12-20 11:30:00,67.37,67.77,67.37,67.7,30026.0,66.4978,66.8926,66.4978,66.8235,30026.0
2024-12-20 12:00:00,67.63,67.97,67.41,67.92,34280.0,66.7544,67.09,66.5373,67.0407,34280.0
2024-12-20 12:30:00,67.88,67.88,67.62,67.69,37094.0,67.0012,67.0012,66.7445,66.8136,37094.0
2024-12-20 13:00:00,67.65,67.65,67.22,67.49,47028.0,66.7742,66.7742,66.3497,66.6162,47028.0
2024-12-20 13:30:00,67.49,67.54,67.36,67.51,21845.0,66.6162,66.6656,66.4879,66.636,21845.0
2024-12-20 14:00:00,67.51,67.54,67.39,67.44,29051.0,66.636,66.6656,66.5175,66.5669,29051.0
2024-12-20 14:30:00,67.44,67.64,67.36,67.39,27517.0,66.5669,66.7643,66.4879,66.5175,27517.0
2024-12-20 15:00:00,67.36,67.86,67.36,67.81,56165.0,66.4879,66.9814,66.4879,66.9321,56165.0
2024-12-20 15:30:00,67.83,67.86,67.16,67.21,199947.0,66.9518,66.9814,66.2905,66.3399,199947.0
2024-12-23 09:30:00,66.82,67.35,66.82,67.03,20944.0,65.9549,66.478,65.9549,66.1622,20944.0
2024-12-23 10:00:00,67.06,67.13,66.8,67.0,22228.0,66.1918,66.2609,65.9352,66.1326,22228.0
2024-12-23 10:30:00,67.05,67.05,66.6,66.84,29884.0,66.1819,66.1819,65.7378,65.9746,29884.0
2024-12-23 11:00:00,66.8,67.08,66.66,67.08,11155.0,65.9352,66.2115,65.797,66.2115,11155.0
2024-12-23 11:30:00,67.13,67.38,67.04,67.34,18391.0,66.2609,66.5077,66.1721,66.4682,18391.0
2024-12-23 12:00:00,67.37,67.57,67.33,67.55,11610.0,66.4978,66.6952,66.4583,66.6755,11610.0
2024-12-23 12:30:00,67.52,67.59,67.32,67.58,15936.0,66.6458,66.7149,66.4484,66.7051,15936.0
2024-12-23 13:00:00,67.47,67.56,67.43,67.45,7306.0,66.5965,66.6853,66.557,66.5767,7306.0
2024-12-23 13:30:00,67.51,67.62,67.34,67.56,12987.0,66.636,66.7445,66.4682,66.6853,12987.0
2024-12-23 14:00:00,67.56,67.62,67.45,67.62,24256.0,66.6853,66.7445,66.5767,66.7445,24256.0
2024-12-23 14:30:00,67.63,67.71,67.56,67.69,9869.0,66.7544,66.8334,66.6853,66.8136,9869.0
2024-12-23 15:00:00,67.69,67.75,67.43,67.55,14853.0,66.8136,66.8729,66.557,66.6755,14853.0
2024-12-23 15:30:00,67.55,67.85,67.44,67.71,107701.0,66.6755,66.9716,66.5669,66.8334,107701.0
2024-12-24 09:30:00,67.98,68.1,67.68,67.82,16293.0,67.0999,67.2183,66.8038,66.942,16293.0
2024-12-24 10:00:00,67.83,67.91,67.65,67.91,9387.0,66.9518,67.0308,66.7742,67.0308,9387.0
2024-12-24 10:30:00,67.91,68.09,67.82,68.03,31474.0,67.0308,67.2085,66.942,67.1492,31474.0
2024-12-24 11:00:00,68.06,68.18,67.98,68.09,7768.0,67.1788,67.2973,67.0999,67.2085,7768.0
2024-12-24 11:30:00,68.13,68.35,68.06,68.25,9926.0,67.2479,67.4651,67.1788,67.3664,9926.0
2024-12-24 12:00:00,68.25,68.29,67.94,68.01,54534.0,67.3664,67.4059,67.0604,67.1295,54534.0
2024-12-24 12:30:00,67.95,68.22,67.92,68.21,50751.0,67.0703,67.3368,67.0407,67.3269,50751.0
2024-12-26 09:30:00,67.78,68.73,67.78,68.64,10866.0,66.9025,67.8402,66.9025,67.7513,10866.0
2024-12-26 10:00:00,68.61,68.65,68.2,68.37,22729.0,67.7217,67.7612,67.317,67.4848,22729.0
2024-12-26 10:30:00,68.22,68.69,68.21,68.55,12356.0,67.3368,67.8007,67.3269,67.6625,12356.0
2024-12-26 11:00:00,68.62,68.84,68.45,68.74,15106.0,67.7316,67.9488,67.5638,67.85,15106.0
2024-12-26 11:30:00,68.78,68.91,68.71,68.83,14211.0,67.8895,68.0178,67.8204,67.9389,14211.0
2024-12-26 12:00:00,68.85,68.85,68.71,68.71,4675.0,67.9586,67.9586,67.8204,67.8204,4675.0
2024-12-26 12:30:00,68.72,68.77,68.65,68.77,3335.0,67.8303,67.8797,67.7612,67.8797,3335.0
2024-12-26 13:00:00,68.75,68.9,68.75,68.83,7217.0,67.8599,68.008,67.8599,67.9389,7217.0
2024-12-26 13:30:00,68.75,68.81,68.63,68.8,7374.0,67.8599,67.9191,67.7415,67.9093,7374.0
2024-12-26 14:00:00,68.8,68.8,68.65,68.73,9466.0,67.9093,67.9093,67.7612,67.8402,9466.0
2024-12-26 14:30:00,68.68,68.77,68.62,68.74,5731.0,67.7908,67.8797,67.7316,67.85,5731.0
2024-12-26 15:00:00,68.72,68.85,68.65,68.73,8616.0,67.8303,67.9586,67.7612,67.8402,8616.0
2024-12-26 15:30:00,68.73,69.03,68.71,68.77,90095.0,67.8402,68.1363,67.8204,67.8797,90095.0
2024-12-27 09:30:00,68.36,69.19,68.32,69.14,10130.0,67.475,68.2942,67.4355,68.2449,10130.0
2024-12-27 10:00:00,69.12,69.12,68.32,68.32,13178.0,68.2251,68.2251,67.4355,67.4355,13178.0
2024-12-27 10:30:00,68.38,68.82,68.37,68.64,10587.0,67.4947,67.929,67.4848,67.7513,10587.0
2024-12-27 11:00:00,68.65,68.65,68.23,68.52,17745.0,67.7612,67.7612,67.3466,67.6329,17745.0
2024-12-27 11:30:00,68.6,68.68,68.33,68.37,20197.0,67.7119,67.7908,67.4454,67.4848,20197.0
2024-12-27 12:00:00,68.36,68.46,68.23,68.3,12150.0,67.475,67.5737,67.3466,67.4157,12150.0
2024-12-27 12:30:00,68.3,68.42,68.19,68.4,9492.0,67.4157,67.5342,67.3072,67.5144,9492.0
2024-12-27 13:00:00,68.37,68.55,68.35,68.55,8810.0,67.4848,67.6625,67.4651,67.6625,8810.0
2024-12-27 13:30:00,68.55,68.59,68.46,68.53,5526.0,67.6625,67.702,67.5737,67.6428,5526.0
2024-12-27 14:00:00,68.48,68.75,68.46,68.54,16467.0,67.5934,67.8599,67.5737,67.6526,16467.0
2024-12-27 14:30:00,68.54,68.73,68.52,68.66,6957.0,67.6526,67.8402,67.6329,67.7711,6957.0
2024-12-27 15:00:00,68.66,68.66,68.48,68.48,11126.0,67.7711,67.7711,67.5934,67.5934,11126.0
2024-12-27 15:30:00,68.51,68.61,68.4,68.59,66386.0,67.623,67.7217,67.5144,67.702,66386.0
2024-12-30 09:30:00,67.94,68.21,67.65,67.65,24359.0,67.0604,67.3269,66.7742,66.7742,24359.0
2024-12-30 10:00:00,67.73,67.86,67.6,67.64,9792.0,66.8531,66.9814,66.7248,66.7643,9792.0
2024-12-30 10:30:00,67.63,68.29,67.5,68.26,27888.0,66.7544,67.4059,66.6261,67.3763,27888.0
2024-12-30 11:00:00,68.23,68.5,68.16,68.47,20350.0,67.3466,67.6132,67.2776,67.5835,20350.0
2024-12-30 11:30:00,68.49,68.61,68.31,68.6,24398.0,67.6033,67.7217,67.4256,67.7119,24398.0
2024-12-30 12:00:00,68.56,68.63,68.41,68.62,24422.0,67.6724,67.7415,67.5243,67.7316,24422.0
2024-12-30 12:30:00,68.57,68.61,68.42,68.52,12341.0,67.6822,67.7217,67.5342,67.6329,12341.0
2024-12-30 13:00:00,68.55,68.68,68.45,68.62,12155.0,67.6625,67.7908,67.5638,67.7316,12155.0
2024-12-30 13:30:00,68.55,68.74,68.55,68.74,7415.0,67.6625,67.85,67.6625,67.85,7415.0
2024-12-30 14:00:00,68.67,68.71,68.48,68.56,8495.0,67.781,67.8204,67.5934,67.6724,8495.0
2024-12-30 14:30:00,68.59,68.62,68.51,68.55,6225.0,67.702,67.7316,67.623,67.6625,6225.0
2024-12-30 15:00:00,68.56,68.67,68.53,68.59,7202.0,67.6724,67.781,67.6428,67.702,7202.0
2024-12-30 15:30:00,68.55,68.67,68.43,68.43,48192.0,67.6625,67.781,67.5441,67.5441,48192.0
2024-12-31 09:30:00,68.82,69.11,68.57,68.9,8852.0,67.929,68.2153,67.6822,68.008,8852.0
2024-12-31 10:00:00,68.89,69.2,68.72,69.16,17743.0,67.9981,68.3041,67.8303,68.2646,17743.0
2024-12-31 10:30:00,69.15,69.15,68.76,68.84,12430.0,68.2547,68.2547,67.8698,67.9488,12430.0
2024-12-31 11:00:00,68.89,68.94,68.73,68.79,16537.0,67.9981,68.0475,67.8402,67.8994,16537.0
2024-12-31 11:30:00,68.79,68.96,68.73,68.79,15932.0,67.8994,68.0672,67.8402,67.8994,15932.0
2024-12-31 12:00:00,68.76,68.8,68.58,68.58,12664.0,67.8698,67.9093,67.6921,67.6921,12664.0
2024-12-31 12:30:00,68.64,68.87,68.57,68.86,16334.0,67.7513,67.9784,67.6822,67.9685,16334.0
2024-12-31 13:00:00,68.86,68.88,68.58,68.61,8151.0,67.9685,67.9882,67.6921,67.7217,8151.0
2024-12-31 13:30:00,68.62,68.87,68.62,68.69,8161.0,67.7316,67.9784,67.7316,67.8007,8161.0
2024-12-31 14:00:00,68.7,68.92,68.56,68.72,9796.0,67.8106,68.0277,67.6724,67.8303,9796.0
2024-12-31 14:30:00,68.69,68.78,68.57,68.77,7760.0,67.8007,67.8895,67.6822,67.8797,7760.0
2024-12-31 15:00:00,68.77,68.94,68.76,68.93,20692.0,67.8797,68.0475,67.8698,68.0376,20692.0
2024-12-31 15:30:00,68.9,68.99,68.74,68.82,65805.0,68.008,68.0968,67.85,67.929,65805.0
2025-01-02 09:30:00,69.08,69.35,68.66,69.25,14434.0,68.1856,68.4521,67.7711,68.3534,14434.0
2025-01-02 10:00:00,69.25,69.33,68.94,68.97,15612.0,68.3534,68.4324,68.0475,68.0771,15612.0
2025-01-02 10:30:00,69.02,69.26,68.92,69.24,15237.0,68.1264,68.3633,68.0277,68.3436,15237.0
2025-01-02 11:00:00,69.16,69.31,68.99,69.26,19530.0,68.2646,68.4127,68.0968,68.3633,19530.0
2025-01-02 11:30:00,69.29,69.47,69.21,69.27,19394.0,68.3929,68.5706,68.314,68.3732,19394.0
2025-01-02 12:00:00,69.27,69.37,69.01,69.01,24220.0,68.3732,68.4719,68.1165,68.1165,24220.0
2025-01-02 12:30:00,68.95,69.03,68.79,69.01,20096.0,68.0573,68.1363,67.8994,68.1165,20096.0
2025-01-02 13:00:00,68.98,69.03,68.63,68.69,25989.0,68.0869,68.1363,67.7415,67.8007,25989.0
2025-01-02 13:30:00,68.65,68.79,68.42,68.73,19366.0,67.7612,67.8994,67.5342,67.8402,19366.0
2025-01-02 14:00:00,68.74,68.87,68.57,68.78,14579.0,67.85,67.9784,67.6822,67.8895,14579.0
2025-01-02 14:30:00,68.75,68.88,68.64,68.75,28373.0,67.8599,67.9882,67.7513,67.8599,28373.0
2025-01-02 15:00:00,68.77,69.0,68.63,68.96,33396.0,67.8797,68.1067,67.7415,68.0672,33396.0
2025-01-02 15:30:00,68.95,69.08,68.61,68.63,148064.0,68.0573,68.1856,67.7217,67.7415,148064.0
2025-01-03 09:30:00,69.19,69.64,68.58,68.84,18974.0,68.2942,68.7384,67.6921,67.9488,18974.0
2025-01-03 10:00:00,68.84,68.95,68.47,68.79,14057.0,67.9488,68.0573,67.5835,67.8994,14057.0
2025-01-03 10:30:00,68.71,68.96,68.62,68.78,12477.0,67.8204,68.0672,67.7316,67.8895,12477.0
2025-01-03 11:00:00,68.85,68.88,68.51,68.61,8645.0,67.9586,67.9882,67.623,67.7217,8645.0
2025-01-03 11:30:00,68.67,68.82,68.61,68.61,11606.0,67.781,67.929,67.7217,67.7217,11606.0
2025-01-03 12:00:00,68.61,68.91,68.61,68.78,13346.0,67.7217,68.0178,67.7217,67.8895,13346.0
2025-01-03 12:30:00,68.73,68.77,68.54,68.58,11115.0,67.8402,67.8797,67.6526,67.6921,11115.0
2025-01-03 13:00:00,68.55,68.92,68.54,68.9,10985.0,67.6625,68.0277,67.6526,68.008,10985.0
2025-01-03 13:30:00,68.91,68.91,68.74,68.85,11089.0,68.0178,68.0178,67.85,67.9586,11089.0
2025-01-03 14:00:00,68.88,68.94,68.82,68.89,9748.0,67.9882,68.0475,67.929,67.9981,9748.0
2025-01-03 14:30:00,68.89,68.97,68.87,68.93,10494.0,67.9981,68.0771,67.9784,68.0376,10494.0
2025-01-03 15:00:00,68.89,69.14,68.88,69.09,15030.0,67.9981,68.2449,67.9882,68.1955,15030.0
2025-01-03 15:30:00,69.1,69.41,69.05,69.29,104630.0,68.2054,68.5114,68.156,68.3929,104630.0
2025-01-06 09:30:00,69.35,70.08,69.08,69.98,20942.0,68.4521,69.1727,68.1856,69.074,20942.0
2025-01-06 10:00:00,69.87,70.14,69.84,69.97,15176.0,68.9654,69.2319,68.9358,69.0641,15176.0
2025-01-06 10:30:00,69.94,70.0,69.7,69.72,17465.0,69.0345,69.0937,68.7976,68.8174,17465.0
2025-01-06 11:00:00,69.71,70.18,69.59,70.17,12486.0,68.8075,69.2714,68.689,69.2615,12486.0
2025-01-06 11:30:00,70.17,70.63,70.17,70.63,22229.0,69.2615,69.7156,69.2615,69.7156,22229.0
2025-01-06 12:00:00,70.61,70.61,70.46,70.52,11092.0,69.6958,69.6958,69.5478,69.607,11092.0
2025-01-06 12:30:00,70.52,70.52,70.27,70.46,10448.0,69.607,69.607,69.3602,69.5478,10448.0
2025-01-06 13:00:00,70.42,70.5,69.72,69.72,69821.0,69.5083,69.5873,68.8174,68.8174,69821.0
2025-01-06 13:30:00,69.69,69.75,69.45,69.46,15829.0,68.7877,68.847,68.5509,68.5607,15829.0
2025-01-06 14:00:00,69.44,69.46,69.2,69.26,17023.0,68.541,68.5607,68.3041,68.3633,17023.0
2025-01-06 14:30:00,69.25,69.33,69.09,69.09,10936.0,68.3534,68.4324,68.1955,68.1955,10936.0
2025-01-06 15:00:00,69.05,69.08,68.91,69.01,19162.0,68.156,68.1856,68.0178,68.1165,19162.0
2025-01-06 15:30:00,69.02,69.04,68.54,68.58,110121.0,68.1264,68.1462,67.6526,67.6921,110121.0
2025-01-07 09:30:00,68.8,69.22,68.67,69.22,11854.0,67.9093,68.3238,67.781,68.3238,11854.0
2025-01-07 10:00:00,69.15,69.15,68.44,69.15,11045.0,68.2547,68.2547,67.5539,68.2547,11045.0
2025-01-07 10:30:00,69.14,69.44,68.98,69.43,10882.0,68.2449,68.541,68.0869,68.5311,10882.0
2025-01-07 11:00:00,69.55,69.64,69.18,69.28,7541.0,68.6496,68.7384,68.2843,68.3831,7541.0
2025-01-07 11:30:00,69.35,69.35,68.82,68.85,6790.0,68.4521,68.4521,67.929,67.9586,6790.0
2025-01-07 12:00:00,68.82,68.99,68.76,68.89,10224.0,67.929,68.0968,67.8698,67.9981,10224.0
2025-01-07 12:30:00,68.86,68.99,68.63,68.83,8557.0,67.9685,68.0968,67.7415,67.9389,8557.0
2025-01-07 13:00:00,68.81,69.14,68.78,69.13,14301.0,67.9191,68.2449,67.8895,68.235,14301.0
2025-01-07 13:30:00,69.13,69.13,68.95,68.95,11396.0,68.235,68.235,68.0573,68.0573,11396.0
2025-01-07 14:00:00,68.97,69.01,68.82,68.9,7713.0,68.0771,68.1165,67.929,68.008,7713.0
2025-01-07 14:30:00,68.9,68.9,68.7,68.75,11579.0,68.008,68.008,67.8106,67.8599,11579.0
2025-01-07 15:00:00,68.75,68.75,68.24,68.27,32931.0,67.8599,67.8599,67.3565,67.3861,32931.0
2025-01-07 15:30:00,68.27,68.72,68.23,68.55,78233.0,67.3861,67.8303,67.3466,67.6625,78233.0
2025-01-08 09:30:00,67.96,68.05,67.64,67.88,15383.0,67.0801,67.169,66.7643,67.0012,15383.0
2025-01-08 10:00:00,67.78,68.15,67.52,67.52,16379.0,66.9025,67.2677,66.6458,66.6458,16379.0
2025-01-08 10:30:00,67.59,68.12,67.58,68.09,13335.0,66.7149,67.2381,66.7051,67.2085,13335.0
2025-01-08 11:00:00,68.03,68.19,68.02,68.07,6574.0,67.1492,67.3072,67.1394,67.1887,6574.0
2025-01-08 11:30:00,68.13,68.31,67.97,68.3,40466.0,67.2479,67.4256,67.09,67.4157,40466.0
2025-01-08 12:00:00,68.35,68.45,68.13,68.24,8382.0,67.4651,67.5638,67.2479,67.3565,8382.0
2025-01-08 12:30:00,68.25,68.27,68.09,68.27,4627.0,67.3664,67.3861,67.2085,67.3861,4627.0
2025-01-08 13:00:00,68.23,68.44,68.23,68.37,8304.0,67.3466,67.5539,67.3466,67.4848,8304.0
2025-01-08 13:30:00,68.36,68.36,68.1,68.14,6769.0,67.475,67.475,67.2183,67.2578,6769.0
2025-01-08 14:00:00,68.14,68.36,68.03,68.28,11165.0,67.2578,67.475,67.1492,67.396,11165.0
2025-01-08 14:30:00,68.21,68.21,68.0,68.07,7925.0,67.3269,67.3269,67.1196,67.1887,7925.0
2025-01-08 15:00:00,68.1,68.15,68.01,68.13,16167.0,67.2183,67.2677,67.1295,67.2479,16167.0
2025-01-08 15:30:00,68.13,68.41,67.99,68.31,82537.0,67.2479,67.5243,67.1098,67.4256,82537.0
2025-01-10 09:30:00,66.43,67.06,66.11,66.12,36193.0,65.57,66.1918,65.2541,65.264,36193.0
2025-01-10 10:00:00,66.1,66.17,65.78,66.09,34146.0,65.2442,65.3133,64.9284,65.2344,34146.0
2025-01-10 10:30:00,66.09,66.43,65.9,65.91,19208.0,65.2344,65.57,65.0468,65.0567,19208.0
2025-01-10 11:00:00,65.82,66.19,65.75,66.09,21173.0,64.9678,65.3331,64.8988,65.2344,21173.0
2025-01-10 11:30:00,66.1,66.43,66.07,66.22,17808.0,65.2442,65.57,65.2146,65.3627,17808.0
2025-01-10 12:00:00,66.25,66.28,66.05,66.16,12842.0,65.3923,65.4219,65.1949,65.3034,12842.0
2025-01-10 12:30:00,66.14,66.2,66.05,66.17,8733.0,65.2837,65.3429,65.1949,65.3133,8733.0
2025-01-10 13:00:00,66.13,66.62,66.1,66.55,19416.0,65.2738,65.7575,65.2442,65.6884,19416.0
2025-01-10 13:30:00,66.54,66.67,66.47,66.65,14367.0,65.6785,65.8068,65.6094,65.7871,14367.0
2025-01-10 14:00:00,66.65,66.65,66.37,66.55,20390.0,65.7871,65.7871,65.5107,65.6884,20390.0
2025-01-10 14:30:00,66.52,66.68,66.38,66.67,30771.0,65.6588,65.8167,65.5206,65.8068,30771.0
2025-01-10 15:00:00,66.65,66.71,66.27,66.33,38134.0,65.7871,65.8463,65.412,65.4712,38134.0
2025-01-10 15:30:00,66.31,66.44,66.16,66.4,69316.0,65.4515,65.5798,65.3034,65.5403,69316.0
2025-01-13 09:30:00,66.08,66.97,66.02,66.97,7850.0,65.2245,66.103,65.1653,66.103,7850.0
2025-01-13 10:00:00,67.13,67.13,66.65,66.8,20255.0,66.2609,66.2609,65.7871,65.9352,20255.0
2025-01-13 10:30:00,66.84,67.7,66.84,67.39,31701.0,65.9746,66.8235,65.9746,66.5175,31701.0
2025-01-13 11:00:00,67.3,67.48,67.07,67.34,12996.0,66.4287,66.6064,66.2017,66.4682,12996.0
2025-01-13 11:30:00,67.31,67.37,67.07,67.09,5858.0,66.4386,66.4978,66.2017,66.2214,5858.0
2025-01-13 12:00:00,67.09,67.27,67.02,67.11,8748.0,66.2214,66.3991,66.1523,66.2411,8748.0
2025-01-13 12:30:00,67.06,67.26,67.02,67.26,6189.0,66.1918,66.3892,66.1523,66.3892,6189.0
2025-01-13 13:00:00,67.25,67.25,67.11,67.2,5410.0,66.3793,66.3793,66.2411,66.33,5410.0
2025-01-13 13:30:00,67.27,67.39,67.22,67.31,9932.0,66.3991,66.5175,66.3497,66.4386,9932.0
2025-01-13 14:00:00,67.31,67.41,67.26,67.41,10646.0,66.4386,66.5373,66.3892,66.5373,10646.0
2025-01-13 14:30:00,67.38,67.51,67.31,67.51,16512.0,66.5077,66.636,66.4386,66.636,16512.0
2025-01-13 15:00:00,67.48,67.62,67.45,67.47,26666.0,66.6064,66.7445,66.5767,66.5965,26666.0
2025-01-13 15:30:00,67.44,67.51,67.26,67.49,109839.0,66.5669,66.636,66.3892,66.6162,109839.0
2025-01-14 09:30:00,67.21,67.54,67.03,67.39,16754.0,66.3399,66.6656,66.1622,66.5175,16754.0
2025-01-14 10:00:00,67.47,67.85,67.47,67.83,10965.0,66.5965,66.9716,66.5965,66.9518,10965.0
2025-01-14 10:30:00,67.88,68.12,67.8,67.92,11735.0,67.0012,67.2381,66.9222,67.0407,11735.0
2025-01-14 11:00:00,67.88,67.93,67.71,67.77,10107.0,67.0012,67.0505,66.8334,66.8926,10107.0
2025-01-14 11:30:00,67.71,67.82,67.54,67.54,10945.0,66.8334,66.942,66.6656,66.6656,10945.0
2025-01-14 12:00:00,67.51,67.81,67.51,67.71,9659.0,66.636,66.9321,66.636,66.8334,9659.0
2025-01-14 12:30:00,67.69,68.0,67.69,67.96,8478.0,66.8136,67.1196,66.8136,67.0801,8478.0
2025-01-14 13:00:00,67.96,68.29,67.96,68.22,9950.0,67.0801,67.4059,67.0801,67.3368,9950.0
2025-01-14 13:30:00,68.22,68.44,68.21,68.39,9703.0,67.3368,67.5539,67.3269,67.5046,9703.0
2025-01-14 14:00:00,68.36,68.51,68.29,68.29,15435.0,67.475,67.623,67.4059,67.4059,15435.0
2025-01-14 14:30:00,68.31,68.36,68.11,68.11,15453.0,67.4256,67.475,67.2282,67.2282,15453.0
2025-01-14 15:00:00,68.11,68.23,67.97,68.16,38129.0,67.2282,67.3466,67.09,67.2776,38129.0
2025-01-14 15:30:00,68.19,68.32,68.07,68.28,83151.0,67.3072,67.4355,67.1887,67.396,83151.0
2025-01-15 09:30:00,69.68,70.03,69.27,69.53,8692.0,68.7779,69.1233,68.3732,68.6298,8692.0
2025-01-15 10:00:00,69.61,69.61,69.18,69.26,8183.0,68.7088,68.7088,68.2843,68.3633,8183.0
2025-01-15 10:30:00,69.26,69.28,68.92,69.03,16227.0,68.3633,68.3831,68.0277,68.1363,16227.0
2025-01-15 11:00:00,69.03,69.11,68.89,69.06,19069.0,68.1363,68.2153,67.9981,68.1659,19069.0
2025-01-15 11:30:00,69.06,69.15,68.92,69.11,19926.0,68.1659,68.2547,68.0277,68.2153,19926.0
2025-01-15 12:00:00,69.13,69.42,69.09,69.24,64179.0,68.235,68.5212,68.1955,68.3436,64179.0
2025-01-15 12:30:00,69.2,69.34,69.11,69.17,21814.0,68.3041,68.4423,68.2153,68.2745,21814.0
2025-01-15 13:00:00,69.16,69.26,69.13,69.26,26825.0,68.2646,68.3633,68.235,68.3633,26825.0
2025-01-15 13:30:00,69.26,69.39,69.19,69.28,14958.0,68.3633,68.4916,68.2942,68.3831,14958.0
2025-01-15 14:00:00,69.31,69.39,69.25,69.33,10994.0,68.4127,68.4916,68.3534,68.4324,10994.0
2025-01-15 14:30:00,69.32,69.44,69.32,69.37,15967.0,68.4225,68.541,68.4225,68.4719,15967.0
2025-01-15 15:00:00,69.36,69.53,69.35,69.44,13544.0,68.462,68.6298,68.4521,68.541,13544.0
2025-01-15 15:30:00,69.44,69.5,69.16,69.23,68002.0,68.541,68.6002,68.2646,68.3337,68002.0
2025-01-16 09:30:00,69.11,69.66,68.98,69.36,11654.0,68.2153,68.7581,68.0869,68.462,11654.0
2025-01-16 10:00:00,69.38,69.53,69.18,69.53,8921.0,68.4818,68.6298,68.2843,68.6298,8921.0
2025-01-16 10:30:00,69.51,69.58,69.34,69.57,6672.0,68.6101,68.6792,68.4423,68.6693,6672.0
2025-01-16 11:00:00,69.55,69.66,69.29,69.45,7423.0,68.6496,68.7581,68.3929,68.5509,7423.0
2025-01-16 11:30:00,69.45,69.53,69.26,69.35,7804.0,68.5509,68.6298,68.3633,68.4521,7804.0
2025-01-16 12:00:00,69.39,69.39,69.24,69.34,8026.0,68.4916,68.4916,68.3436,68.4423,8026.0
2025-01-16 12:30:00,69.29,69.31,69.09,69.13,5595.0,68.3929,68.4127,68.1955,68.235,5595.0
2025-01-16 13:00:00,69.15,69.3,69.12,69.26,8633.0,68.2547,68.4028,68.2251,68.3633,8633.0
2025-01-16 13:30:00,69.26,69.4,69.25,69.25,7133.0,68.3633,68.5015,68.3534,68.3534,7133.0
2025-01-16 14:00:00,69.24,69.39,69.2,69.38,23838.0,68.3436,68.4916,68.3041,68.4818,23838.0
2025-01-16 14:30:00,69.36,69.39,69.19,69.34,7401.0,68.462,68.4916,68.2942,68.4423,7401.0
2025-01-16 15:00:00,69.31,69.46,69.28,69.44,15874.0,68.4127,68.5607,68.3831,68.541,15874.0
2025-01-16 15:30:00,69.4,69.85,69.4,69.83,34742.0,68.5015,68.9457,68.5015,68.9259,34742.0
2025-01-17 09:30:00,69.93,70.43,69.83,70.24,22442.0,69.0246,69.5182,68.9259,69.3306,22442.0
2025-01-17 10:00:00,70.29,70.39,70.04,70.19,39797.0,69.38,69.4787,69.1332,69.2813,39797.0
2025-01-17 10:30:00,70.12,70.19,69.84,69.84,17923.0,69.2122,69.2813,68.9358,68.9358,17923.0
2025-01-17 11:00:00,69.85,69.96,69.72,69.81,17338.0,68.9457,69.0542,68.8174,68.9062,17338.0
2025-01-17 11:30:00,69.86,70.01,69.84,69.97,15745.0,68.9555,69.1036,68.9358,69.0641,15745.0
2025-01-17 12:00:00,69.97,70.08,69.84,70.06,16624.0,69.0641,69.1727,68.9358,69.153,16624.0
2025-01-17 12:30:00,70.03,70.05,69.95,70.01,14302.0,69.1233,69.1431,69.0444,69.1036,14302.0
2025-01-17 13:00:00,70.01,70.04,69.94,69.97,9342.0,69.1036,69.1332,69.0345,69.0641,9342.0
2025-01-17 13:30:00,69.97,70.02,69.87,69.98,14910.0,69.0641,69.1135,68.9654,69.074,14910.0
2025-01-17 14:00:00,69.98,70.02,69.91,69.91,14308.0,69.074,69.1135,69.0049,69.0049,14308.0
2025-01-17 14:30:00,69.9,70.02,69.86,69.94,9869.0,68.995,69.1135,68.9555,69.0345,9869.0
2025-01-17 15:00:00,69.89,69.91,69.72,69.73,24335.0,68.9852,69.0049,68.8174,68.8272,24335.0
2025-01-17 15:30:00,69.73,69.77,69.54,69.68,81356.0,68.8272,68.8667,68.6397,68.7779,81356.0
2025-01-21 09:30:00,70.07,70.46,69.98,70.3,28965.0,69.1628,69.5478,69.074,69.3898,28965.0
2025-01-21 10:00:00,70.32,70.6,70.06,70.45,39518.0,69.4096,69.686,69.153,69.5379,39518.0
2025-01-21 10:30:00,70.45,70.5,70.17,70.21,16066.0,69.5379,69.5873,69.2615,69.301,16066.0
2025-01-21 11:00:00,70.21,70.38,70.1,70.22,33887.0,69.301,69.4688,69.1924,69.3109,33887.0
2025-01-21 11:30:00,70.22,70.29,70.06,70.06,18256.0,69.3109,69.38,69.153,69.153,18256.0
2025-01-21 12:00:00,70.06,70.13,69.97,70.01,9693.0,69.153,69.222,69.0641,69.1036,9693.0
2025-01-21 12:30:00,69.97,70.04,69.91,69.98,10535.0,69.0641,69.1332,69.0049,69.074,10535.0
2025-01-21 13:00:00,69.98,69.98,69.77,69.77,18926.0,69.074,69.074,68.8667,68.8667,18926.0
2025-01-21 13:30:00,69.77,69.8,69.67,69.73,26518.0,68.8667,68.8963,68.768,68.8272,26518.0
2025-01-21 14:00:00,69.73,69.93,69.73,69.84,22686.0,68.8272,69.0246,68.8272,68.9358,22686.0
2025-01-21 14:30:00,69.84,69.84,69.71,69.76,22597.0,68.9358,68.9358,68.8075,68.8568,22597.0
2025-01-21 15:00:00,69.76,70.0,69.74,70.0,32377.0,68.8568,69.0937,68.8371,69.0937,32377.0
2025-01-21 15:30:00,70.0,70.12,69.85,70.02,142423.0,69.0937,69.2122,68.9457,69.1135,142423.0
2025-01-22 09:30:00,69.68,70.11,69.57,69.79,8558.0,68.7779,69.2023,68.6693,68.8865,8558.0
2025-01-22 10:00:00,69.63,70.1,69.5,70.09,34306.0,68.7285,69.1924,68.6002,69.1826,34306.0
2025-01-22 10:30:00,70.02,70.21,69.83,70.13,42286.0,69.1135,69.301,68.9259,69.222,42286.0
2025-01-22 11:00:00,70.13,70.17,69.89,69.94,31870.0,69.222,69.2615,68.9852,69.0345,31870.0
2025-01-22 11:30:00,70.01,70.08,69.9,69.9,19532.0,69.1036,69.1727,68.995,68.995,19532.0
2025-01-22 12:00:00,69.85,69.86,69.7,69.72,7734.0,68.9457,68.9555,68.7976,68.8174,7734.0
2025-01-22 12:30:00,69.67,69.79,69.62,69.62,6225.0,68.768,68.8865,68.7187,68.7187,6225.0
2025-01-22 13:00:00,69.61,69.85,69.56,69.85,12119.0,68.7088,68.9457,68.6594,68.9457,12119.0
2025-01-22 13:30:00,69.85,69.87,69.74,69.74,9892.0,68.9457,68.9654,68.8371,68.8371,9892.0
2025-01-22 14:00:00,69.73,69.88,69.72,69.86,14049.0,68.8272,68.9753,68.8174,68.9555,14049.0
2025-01-22 14:30:00,69.91,70.09,69.91,70.02,23037.0,69.0049,69.1826,69.0049,69.1135,23037.0
2025-01-22 15:00:00,70.02,70.12,69.83,69.84,31326.0,69.1135,69.2122,68.9259,68.9358,31326.0
2025-01-22 15:30:00,69.84,69.85,69.2,69.59,144225.0,68.9358,68.9457,68.3041,68.689,144225.0
2025-01-23 09:30:00,69.92,70.21,69.87,70.05,15242.0,69.0148,69.301,68.9654,69.1431,15242.0
2025-01-23 10:00:00,69.83,70.03,69.82,69.94,33166.0,68.9259,69.1233,68.9161,69.0345,33166.0
2025-01-23 10:30:00,69.94,69.96,69.79,69.95,10936.0,69.0345,69.0542,68.8865,69.0444,10936.0
2025-01-23 11:00:00,69.94,69.94,69.74,69.87,15900.0,69.0345,69.0345,68.8371,68.9654,15900.0
2025-01-23 11:30:00,69.87,70.02,69.82,69.92,9131.0,68.9654,69.1135,68.9161,69.0148,9131.0
2025-01-23 12:00:00,69.92,70.02,69.91,69.96,8169.0,69.0148,69.1135,69.0049,69.0542,8169.0
2025-01-23 12:30:00,69.93,70.14,69.93,69.99,21156.0,69.0246,69.2319,69.0246,69.0839,21156.0
2025-01-23 13:00:00,69.99,70.26,69.96,70.08,81592.0,69.0839,69.3504,69.0542,69.1727,81592.0
2025-01-23 13:30:00,70.09,70.1,69.93,70.02,17770.0,69.1826,69.1924,69.0246,69.1135,17770.0
2025-01-23 14:00:00,70.01,70.02,69.9,69.98,11637.0,69.1036,69.1135,68.995,69.074,11637.0
2025-01-23 14:30:00,69.94,69.94,69.74,69.75,9538.0,69.0345,69.0345,68.8371,68.847,9538.0
2025-01-23 15:00:00,69.77,69.94,69.75,69.86,41318.0,68.8667,69.0345,68.847,68.9555,41318.0
2025-01-23 15:30:00,69.86,70.04,69.71,70.02,371278.0,68.9555,69.1332,68.8075,69.1135,371278.0
2025-01-24 09:30:00,70.09,70.15,69.71,69.97,40792.0,69.1826,69.2418,68.8075,69.0641,40792.0
2025-01-24 10:00:00,70.0,70.26,69.92,70.06,28196.0,69.0937,69.3504,69.0148,69.153,28196.0
2025-01-24 10:30:00,70.03,70.14,69.89,69.91,11071.0,69.1233,69.2319,68.9852,69.0049,11071.0
2025-01-24 11:00:00,69.9,70.07,69.87,70.03,83119.0,68.995,69.1628,68.9654,69.1233,83119.0
2025-01-24 11:30:00,70.03,70.2,70.03,70.13,12375.0,69.1233,69.2911,69.1233,69.222,12375.0
2025-01-24 12:00:00,70.14,70.4,70.13,70.33,32933.0,69.2319,69.4886,69.222,69.4195,32933.0
2025-01-24 12:30:00,70.32,70.46,70.28,70.32,9538.0,69.4096,69.5478,69.3701,69.4096,9538.0
2025-01-24 13:00:00,70.28,70.35,70.15,70.17,9622.0,69.3701,69.4392,69.2418,69.2615,9622.0
2025-01-24 13:30:00,70.16,70.23,70.08,70.11,10715.0,69.2517,69.3208,69.1727,69.2023,10715.0
2025-01-24 14:00:00,70.08,70.23,69.98,70.21,12047.0,69.1727,69.3208,69.074,69.301,12047.0
2025-01-24 14:30:00,70.18,70.28,70.17,70.24,13700.0,69.2714,69.3701,69.2615,69.3306,13700.0
2025-01-24 15:00:00,70.24,70.27,70.07,70.08,20331.0,69.3306,69.3602,69.1628,69.1727,20331.0
2025-01-24 15:30:00,70.08,70.21,69.93,69.99,160748.0,69.1727,69.301,69.0246,69.0839,160748.0
2025-01-27 09:30:00,70.36,70.78,70.04,70.53,60967.0,69.4491,69.8636,69.1332,69.6169,60967.0
2025-01-27 10:00:00,70.59,70.68,70.31,70.56,65797.0,69.6761,69.7649,69.3997,69.6465,65797.0
2025-01-27 10:30:00,70.54,70.58,70.27,70.41,14891.0,69.6267,69.6662,69.3602,69.4984,14891.0
2025-01-27 11:00:00,70.34,70.83,70.3,70.74,31662.0,69.4293,69.913,69.3898,69.8242,31662.0
2025-01-27 11:30:00,70.77,70.78,70.48,70.56,11858.0,69.8538,69.8636,69.5675,69.6465,11858.0
2025-01-27 12:00:00,70.52,70.77,70.49,70.67,14412.0,69.607,69.8538,69.5774,69.7551,14412.0
2025-01-27 12:30:00,70.63,70.63,70.45,70.45,12097.0,69.7156,69.7156,69.5379,69.5379,12097.0
2025-01-27 13:00:00,70.45,70.56,70.37,70.45,12634.0,69.5379,69.6465,69.4589,69.5379,12634.0
2025-01-27 13:30:00,70.47,70.47,70.28,70.39,10476.0,69.5576,69.5576,69.3701,69.4787,10476.0
2025-01-27 14:00:00,70.39,70.81,70.39,70.81,29622.0,69.4787,69.8932,69.4787,69.8932,29622.0
2025-01-27 14:30:00,70.8,71.0,70.75,70.8,59193.0,69.8834,70.0808,69.834,69.8834,59193.0
2025-01-27 15:00:00,70.82,70.92,70.66,70.83,95612.0,69.9031,70.0018,69.7452,69.913,95612.0
2025-01-27 15:30:00,70.86,71.33,70.82,71.22,153986.0,69.9426,70.4065,69.9031,70.2979,153986.0
2025-01-28 09:30:00,70.95,73.0,70.76,72.84,58069.0,70.0314,72.0549,69.8439,71.897,58069.0
2025-01-28 10:00:00,72.84,73.2,72.37,72.91,83456.0,71.897,72.2523,71.433,71.9661,83456.0
2025-01-28 10:30:00,72.9,73.28,72.82,73.23,35422.0,71.9562,72.3313,71.8772,72.2819,35422.0
2025-01-28 11:00:00,73.27,73.43,72.72,72.83,82940.0,72.3214,72.4793,71.7785,71.8871,82940.0
2025-01-28 11:30:00,72.76,72.76,72.12,72.16,19971.0,71.818,71.818,71.1863,71.2258,19971.0
2025-01-28 12:00:00,72.2,72.25,71.92,72.04,22212.0,71.2652,71.3146,70.9889,71.1073,22212.0
2025-01-28 12:30:00,72.04,72.06,71.75,71.78,16031.0,71.1073,71.1271,70.8211,70.8507,16031.0
2025-01-28 13:00:00,71.78,71.88,71.67,71.79,10321.0,70.8507,70.9494,70.7421,70.8606,10321.0
2025-01-28 13:30:00,71.77,71.78,71.51,71.53,9814.0,70.8408,70.8507,70.5842,70.6039,9814.0
2025-01-28 14:00:00,71.54,71.56,71.44,71.52,14123.0,70.6138,70.6335,70.5151,70.5941,14123.0
2025-01-28 14:30:00,71.53,71.83,71.52,71.81,24981.0,70.6039,70.9,70.5941,70.8803,24981.0
2025-01-28 15:00:00,71.81,71.99,71.76,71.89,58313.0,70.8803,71.058,70.8309,70.9593,58313.0
2025-01-28 15:30:00,71.89,72.0,71.7,71.8,128094.0,70.9593,71.0678,70.7717,70.8704,128094.0
2025-01-29 09:30:00,71.81,72.37,71.52,72.24,7329.0,70.8803,71.433,70.5941,71.3047,7329.0
2025-01-29 10:00:00,72.39,72.67,72.16,72.6,54281.0,71.4528,71.7292,71.2258,71.6601,54281.0
2025-01-29 10:30:00,72.54,72.63,72.29,72.32,12849.0,71.6008,71.6897,71.3541,71.3837,12849.0
2025-01-29 11:00:00,72.36,72.4,72.19,72.37,11671.0,71.4232,71.4627,71.2554,71.433,11671.0
2025-01-29 11:30:00,72.37,72.48,72.35,72.36,9226.0,71.433,71.5416,71.4133,71.4232,9226.0
2025-01-29 12:00:00,72.37,72.44,72.31,72.34,14139.0,71.433,71.5021,71.3738,71.4034,14139.0
2025-01-29 12:30:00,72.33,72.37,72.18,72.23,18399.0,71.3936,71.433,71.2455,71.2949,18399.0
2025-01-29 13:00:00,72.23,72.28,72.07,72.18,19191.0,71.2949,71.3442,71.1369,71.2455,19191.0
2025-01-29 13:30:00,72.19,72.25,72.18,72.22,8090.0,71.2554,71.3146,71.2455,71.285,8090.0
2025-01-29 14:00:00,72.19,72.2,71.69,71.82,9814.0,71.2554,71.2652,70.7619,70.8902,9814.0
2025-01-29 14:30:00,71.78,72.26,71.78,72.09,38391.0,70.8507,71.3245,70.8507,71.1567,38391.0
2025-01-29 15:00:00,72.07,72.15,71.82,72.05,45872.0,71.1369,71.2159,70.8902,71.1172,45872.0
2025-01-29 15:30:00,72.0,72.09,71.77,71.8,102905.0,71.0678,71.1567,70.8408,70.8704,102905.0
2025-01-30 09:30:00,72.37,72.37,70.0,70.5,121396.0,71.433,71.433,69.0937,69.5873,121396.0
2025-01-30 10:00:00,70.52,70.56,69.67,69.82,46995.0,69.607,69.6465,68.768,68.9161,46995.0
2025-01-30 10:30:00,69.9,70.82,69.9,70.49,21063.0,68.995,69.9031,68.995,69.5774,21063.0
2025-01-30 11:00:00,70.52,70.75,70.37,70.75,42482.0,69.607,69.834,69.4589,69.834,42482.0
2025-01-30 11:30:00,70.67,70.69,70.27,70.31,26213.0,69.7551,69.7748,69.3602,69.3997,26213.0
2025-01-30 12:00:00,70.36,70.4,69.94,69.96,73860.0,69.4491,69.4886,69.0345,69.0542,73860.0
2025-01-30 12:30:00,69.98,70.26,69.97,70.11,32489.0,69.074,69.3504,69.0641,69.2023,32489.0
2025-01-30 13:00:00,70.16,70.44,70.03,70.26,91694.0,69.2517,69.528,69.1233,69.3504,91694.0
2025-01-30 13:30:00,70.27,70.46,70.11,70.12,49076.0,69.3602,69.5478,69.2023,69.2122,49076.0
2025-01-30 14:00:00,70.12,70.64,69.96,70.52,115338.0,69.2122,69.7254,69.0542,69.607,115338.0
2025-01-30 14:30:00,70.5,71.19,70.47,70.96,58116.0,69.5873,70.2683,69.5576,70.0413,58116.0
2025-01-30 15:00:00,70.97,71.06,70.9,70.95,23514.0,70.0512,70.14,69.9821,70.0314,23514.0
2025-01-30 15:30:00,70.95,70.99,70.37,70.79,190870.0,70.0314,70.0709,69.4589,69.8735,190870.0
2025-01-31 09:30:00,70.62,71.05,70.53,70.62,11834.0,69.7057,70.1301,69.6169,69.7057,11834.0
2025-01-31 10:00:00,70.57,70.64,70.31,70.6,15975.0,69.6564,69.7254,69.3997,69.686,15975.0
2025-01-31 10:30:00,70.59,70.59,70.38,70.53,21477.0,69.6761,69.6761,69.4688,69.6169,21477.0
2025-01-31 11:00:00,70.5,70.89,70.5,70.84,5219.0,69.5873,69.9722,69.5873,69.9229,5219.0
2025-01-31 11:30:00,70.88,70.99,70.83,70.92,11891.0,69.9623,70.0709,69.913,70.0018,11891.0
2025-01-31 12:00:00,70.92,71.34,70.87,71.3,16983.0,70.0018,70.4164,69.9525,70.3769,16983.0
2025-01-31 12:30:00,71.32,71.52,71.27,71.34,25112.0,70.3966,70.5941,70.3473,70.4164,25112.0
2025-01-31 13:00:00,71.33,71.5,71.22,71.23,32124.0,70.4065,70.5743,70.2979,70.3078,32124.0
2025-01-31 13:30:00,71.22,71.22,70.74,70.95,17715.0,70.2979,70.2979,69.8242,70.0314,17715.0
2025-01-31 14:00:00,70.94,71.3,70.85,71.07,17391.0,70.0216,70.3769,69.9327,70.1499,17391.0
2025-01-31 14:30:00,71.12,71.26,71.03,71.12,31745.0,70.1992,70.3374,70.1104,70.1992,31745.0
2025-01-31 15:00:00,71.1,71.12,70.84,70.93,46426.0,70.1795,70.1992,69.9229,70.0117,46426.0
2025-01-31 15:30:00,70.97,71.2,70.92,70.95,132047.0,70.0512,70.2782,70.0018,70.0314,132047.0
2025-02-03 09:30:00,69.12,69.69,68.6,68.83,25838.0,68.2251,68.7877,67.7119,67.9389,25838.0
2025-02-03 10:00:00,68.73,69.73,68.73,69.69,41155.0,67.8402,68.8272,67.8402,68.7877,41155.0
2025-02-03 10:30:00,69.78,69.93,69.51,69.7,21794.0,68.8766,69.0246,68.6101,68.7976,21794.0
2025-02-03 11:00:00,69.67,69.7,69.21,69.66,22523.0,68.768,68.7976,68.314,68.7581,22523.0
2025-02-03 11:30:00,69.6,69.81,69.4,69.42,15304.0,68.6989,68.9062,68.5015,68.5212,15304.0
2025-02-03 12:00:00,69.48,69.49,69.2,69.28,16166.0,68.5805,68.5903,68.3041,68.3831,16166.0
2025-02-03 12:30:00,69.27,69.28,68.91,69.0,14791.0,68.3732,68.3831,68.0178,68.1067,14791.0
2025-02-03 13:00:00,68.94,69.24,68.94,69.08,6933.0,68.0475,68.3436,68.0475,68.1856,6933.0
2025-02-03 13:30:00,69.04,69.16,69.02,69.12,7060.0,68.1462,68.2646,68.1264,68.2251,7060.0
2025-02-03 14:00:00,69.1,69.35,69.05,69.34,14697.0,68.2054,68.4521,68.156,68.4423,14697.0
2025-02-03 14:30:00,69.35,69.4,69.14,69.25,11930.0,68.4521,68.5015,68.2449,68.3534,11930.0
2025-02-03 15:00:00,69.24,69.27,69.05,69.12,16322.0,68.3436,68.3732,68.156,68.2251,16322.0
2025-02-03 15:30:00,69.14,69.2,68.84,68.88,110530.0,68.2449,68.3041,67.9488,67.9882,110530.0
2025-02-04 09:30:00,69.29,69.29,68.75,69.2,41676.0,68.3929,68.3929,67.8599,68.3041,41676.0
2025-02-04 10:00:00,69.2,69.7,69.18,69.48,60850.0,68.3041,68.7976,68.2843,68.5805,60850.0
2025-02-04 10:30:00,69.52,69.69,69.12,69.14,63024.0,68.6199,68.7877,68.2251,68.2449,63024.0
2025-02-04 11:00:00,69.18,69.49,69.11,69.47,22803.0,68.2843,68.5903,68.2153,68.5706,22803.0
2025-02-04 11:30:00,69.47,69.49,69.03,69.08,59123.0,68.5706,68.5903,68.1363,68.1856,59123.0
2025-02-04 12:00:00,69.08,69.29,68.94,68.99,27744.0,68.1856,68.3929,68.0475,68.0968,27744.0
2025-02-04 12:30:00,69.02,69.06,68.89,68.98,30943.0,68.1264,68.1659,67.9981,68.0869,30943.0
2025-02-04 13:00:00,69.02,69.03,68.8,68.81,20578.0,68.1264,68.1363,67.9093,67.9191,20578.0
2025-02-04 13:30:00,68.81,68.86,68.77,68.84,15684.0,67.9191,67.9685,67.8797,67.9488,15684.0
2025-02-04 14:00:00,68.83,69.02,68.59,68.98,40145.0,67.9389,68.1264,67.702,68.0869,40145.0
2025-02-04 14:30:00,68.99,69.04,68.68,68.75,123590.0,68.0968,68.1462,67.7908,67.8599,123590.0
2025-02-04 15:00:00,68.69,68.84,68.56,68.56,72876.0,67.8007,67.9488,67.6724,67.6724,72876.0
2025-02-04 15:30:00,68.56,68.62,68.09,68.38,305577.0,67.6724,67.7316,67.2085,67.4947,305577.0
2025-02-05 09:30:00,70.0,70.0,65.18,67.16,325320.0,69.0937,69.0937,64.3361,66.2905,325320.0
2025-02-05 10:00:00,67.2,69.45,66.8,69.42,196223.0,66.33,68.5509,65.9352,68.5212,196223.0
2025-02-05 10:30:00,69.4,70.64,68.69,70.47,182949.0,68.5015,69.7254,67.8007,69.5576,182949.0
2025-02-05 11:00:00,70.55,71.01,70.04,70.73,138680.0,69.6366,70.0907,69.1332,69.8143,138680.0
2025-02-05 11:30:00,70.73,70.97,70.15,70.79,67134.0,69.8143,70.0512,69.2418,69.8735,67134.0
2025-02-05 12:00:00,70.8,71.74,70.61,71.31,146409.0,69.8834,70.8112,69.6958,70.3868,146409.0
2025-02-05 12:30:00,71.31,72.07,71.3,71.78,102339.0,70.3868,71.1369,70.3769,70.8507,102339.0
2025-02-05 13:00:00,71.8,72.65,71.7,72.04,110814.0,70.8704,71.7094,70.7717,71.1073,110814.0
2025-02-05 13:30:00,72.01,72.07,71.26,71.96,84439.0,71.0777,71.1369,70.3374,71.0284,84439.0
2025-02-05 14:00:00,71.91,72.17,71.53,72.0,148006.0,70.979,71.2356,70.6039,71.0678,148006.0
2025-02-05 14:30:00,71.98,72.08,71.24,71.62,178281.0,71.0481,71.1468,70.3177,70.6928,178281.0
2025-02-05 15:00:00,71.54,72.79,71.38,72.27,265554.0,70.6138,71.8476,70.4559,71.3343,265554.0
2025-02-05 15:30:00,72.28,72.5,71.87,72.26,561043.0,71.3442,71.5614,70.9395,71.3245,561043.0
2025-02-06 09:30:00,71.34,71.73,70.77,71.61,27332.0,70.4164,70.8013,69.8538,70.6829,27332.0
2025-02-06 10:00:00,71.66,71.92,71.44,71.58,53390.0,70.7322,70.9889,70.5151,70.6533,53390.0
2025-02-06 10:30:00,71.58,71.6,70.76,70.82,95352.0,70.6533,70.673,69.8439,69.9031,95352.0
2025-02-06 11:00:00,70.81,71.35,70.81,71.34,23964.0,69.8932,70.4263,69.8932,70.4164,23964.0
2025-02-06 11:30:00,71.3,71.8,71.17,71.77,47192.0,70.3769,70.8704,70.2486,70.8408,47192.0
2025-02-06 12:00:00,71.75,71.83,71.2,71.47,35312.0,70.8211,70.9,70.2782,70.5447,35312.0
2025-02-06 12:30:00,71.45,71.52,71.35,71.44,18744.0,70.525,70.5941,70.4263,70.5151,18744.0
2025-02-06 13:00:00,71.44,71.55,71.14,71.21,31360.0,70.5151,70.6237,70.219,70.2881,31360.0
2025-02-06 13:30:00,71.21,71.21,70.57,70.67,16101.0,70.2881,70.2881,69.6564,69.7551,16101.0
2025-02-06 14:00:00,70.71,70.76,70.5,70.58,22564.0,69.7945,69.8439,69.5873,69.6662,22564.0
2025-02-06 14:30:00,70.53,70.96,70.39,70.92,24391.0,69.6169,70.0413,69.4787,70.0018,24391.0
2025-02-06 15:00:00,70.92,71.21,70.86,71.21,40088.0,70.0018,70.2881,69.9426,70.2881,40088.0
2025-02-06 15:30:00,71.2,71.31,70.79,70.8,170324.0,70.2782,70.3868,69.8735,69.8834,170324.0
2025-02-07 09:30:00,71.22,71.71,70.78,71.61,21435.0,70.2979,70.7816,69.8636,70.6829,21435.0
2025-02-07 10:00:00,71.72,71.9,71.3,71.75,67539.0,70.7915,70.9691,70.3769,70.8211,67539.0
2025-02-07 10:30:00,71.73,72.13,71.51,71.92,69294.0,70.8013,71.1962,70.5842,70.9889,69294.0
2025-02-07 11:00:00,71.84,72.15,71.43,71.75,21757.0,70.9099,71.2159,70.5052,70.8211,21757.0
2025-02-07 11:30:00,71.78,72.23,71.71,72.04,40533.0,70.8507,71.2949,70.7816,71.1073,40533.0
2025-02-07 12:00:00,72.02,72.63,71.99,72.61,53787.0,71.0876,71.6897,71.058,71.6699,53787.0
2025-02-07 12:30:00,72.58,72.81,72.45,72.71,39469.0,71.6403,71.8674,71.512,71.7686,39469.0
2025-02-07 13:00:00,72.72,72.74,72.23,72.34,52725.0,71.7785,71.7983,71.2949,71.4034,52725.0
2025-02-07 13:30:00,72.34,72.54,72.09,72.13,29839.0,71.4034,71.6008,71.1567,71.1962,29839.0
2025-02-07 14:00:00,72.13,72.37,71.98,72.26,41476.0,71.1962,71.433,71.0481,71.3245,41476.0
2025-02-07 14:30:00,72.28,72.46,72.02,72.03,40783.0,71.3442,71.5219,71.0876,71.0975,40783.0
2025-02-07 15:00:00,72.03,72.29,71.94,72.21,60832.0,71.0975,71.3541,71.0086,71.2751,60832.0
2025-02-07 15:30:00,72.21,72.52,72.1,72.33,230190.0,71.2751,71.5811,71.1665,71.3936,230190.0
2025-02-10 09:30:00,72.44,72.61,71.66,72.4,10260.0,71.5021,71.6699,70.7322,71.4627,10260.0
2025-02-10 10:00:00,72.4,72.4,71.61,71.61,11072.0,71.4627,71.4627,70.6829,70.6829,11072.0
2025-02-10 10:30:00,71.64,71.65,71.23,71.25,6938.0,70.7125,70.7224,70.3078,70.3275,6938.0
2025-02-10 11:00:00,71.2,71.28,70.96,71.28,11181.0,70.2782,70.3572,70.0413,70.3572,11181.0
2025-02-10 11:30:00,71.32,71.49,71.23,71.32,7203.0,70.3966,70.5644,70.3078,70.3966,7203.0
2025-02-10 12:00:00,71.33,71.52,71.17,71.21,9921.0,70.4065,70.5941,70.2486,70.2881,9921.0
2025-02-10 12:30:00,71.2,71.49,71.18,71.4,8732.0,70.2782,70.5644,70.2585,70.4756,8732.0
2025-02-10 13:00:00,71.44,71.61,71.24,71.34,27154.0,70.5151,70.6829,70.3177,70.4164,27154.0
2025-02-10 13:30:00,71.34,71.88,71.33,71.76,14657.0,70.4164,70.9494,70.4065,70.8309,14657.0
2025-02-10 14:00:00,71.72,72.02,71.7,71.89,19984.0,70.7915,71.0876,70.7717,70.9593,19984.0
2025-02-10 14:30:00,71.89,71.9,71.69,71.83,14480.0,70.9593,70.9691,70.7619,70.9,14480.0
2025-02-10 15:00:00,71.84,72.09,71.83,72.0,34540.0,70.9099,71.1567,70.9,71.0678,34540.0
2025-02-10 15:30:00,72.0,72.21,71.83,72.11,163368.0,71.0678,71.2751,70.9,71.1764,163368.0
2025-02-11 09:30:00,71.74,72.07,71.57,72.07,6837.0,70.8112,71.1369,70.6434,71.1369,6837.0
2025-02-11 10:00:00,71.93,71.98,71.61,71.96,18033.0,70.9987,71.0481,70.6829,71.0284,18033.0
2025-02-11 10:30:00,71.97,72.5,71.83,72.5,12644.0,71.0382,71.5614,70.9,71.5614,12644.0
2025-02-11 11:00:00,72.44,73.22,72.43,73.14,29339.0,71.5021,72.272,71.4923,72.1931,29339.0
2025-02-11 11:30:00,73.14,73.66,73.0,73.56,34987.0,72.1931,72.7063,72.0549,72.6076,34987.0
2025-02-11 12:00:00,73.56,73.68,73.38,73.6,17933.0,72.6076,72.7261,72.43,72.6471,17933.0
2025-02-11 12:30:00,73.59,73.72,73.51,73.67,16457.0,72.6373,72.7656,72.5583,72.7162,16457.0
2025-02-11 13:00:00,73.7,73.96,73.33,73.78,25582.0,72.7458,73.0025,72.3806,72.8248,25582.0
2025-02-11 13:30:00,73.76,74.14,73.72,73.97,29189.0,72.8051,73.1801,72.7656,73.0123,29189.0
2025-02-11 14:00:00,73.93,74.18,73.73,74.15,32082.0,72.9729,73.2196,72.7754,73.19,32082.0
2025-02-11 14:30:00,74.13,74.32,73.65,73.81,39914.0,73.1703,73.3578,72.6965,72.8544,39914.0
2025-02-11 15:00:00,73.87,73.96,73.77,73.89,63707.0,72.9136,73.0025,72.8149,72.9334,63707.0
2025-02-11 15:30:00,73.88,74.27,73.88,74.0,193437.0,72.9235,73.3084,72.9235,73.0419,193437.0
2025-02-12 09:30:00,73.38,73.86,73.17,73.49,29113.0,72.43,72.9038,72.2227,72.5385,29113.0
2025-02-12 10:00:00,73.4,73.53,72.77,73.28,19474.0,72.4497,72.578,71.8279,72.3313,19474.0
2025-02-12 10:30:00,73.32,73.47,73.15,73.3,18289.0,72.3707,72.5188,72.2029,72.351,18289.0
2025-02-12 11:00:00,73.24,73.24,72.86,72.96,23745.0,72.2918,72.2918,71.9167,72.0154,23745.0
2025-02-12 11:30:00,72.92,73.04,72.77,72.94,19942.0,71.9759,72.0944,71.8279,71.9957,19942.0
2025-02-12 12:00:00,72.97,73.22,72.9,73.18,11652.0,72.0253,72.272,71.9562,72.2326,11652.0
2025-02-12 12:30:00,73.14,73.37,73.02,73.37,16234.0,72.1931,72.4201,72.0746,72.4201,16234.0
2025-02-12 13:00:00,73.38,73.41,73.11,73.29,12220.0,72.43,72.4596,72.1635,72.3411,12220.0
2025-02-12 13:30:00,73.29,73.4,73.26,73.34,20012.0,72.3411,72.4497,72.3115,72.3905,20012.0
2025-02-12 14:00:00,73.34,73.42,72.97,73.06,50118.0,72.3905,72.4695,72.0253,72.1141,50118.0
2025-02-12 14:30:00,73.06,73.25,72.94,73.09,29920.0,72.1141,72.3017,71.9957,72.1437,29920.0
2025-02-12 15:00:00,73.09,73.21,73.03,73.16,47826.0,72.1437,72.2622,72.0845,72.2128,47826.0
2025-02-12 15:30:00,73.16,73.45,73.13,73.41,178553.0,72.2128,72.4991,72.1832,72.4596,178553.0
2025-02-13 09:30:00,73.43,73.91,73.14,73.51,26401.0,72.4793,72.9531,72.1931,72.5583,26401.0
2025-02-13 10:00:00,73.52,73.58,73.21,73.3,19848.0,72.5682,72.6274,72.2622,72.351,19848.0
2025-02-13 10:30:00,73.05,73.05,72.64,72.75,7660.0,72.1042,72.1042,71.6996,71.8081,7660.0
2025-02-13 11:00:00,72.84,72.86,72.56,72.84,17002.0,71.897,71.9167,71.6206,71.897,17002.0
2025-02-13 11:30:00,72.84,73.12,72.81,73.03,10343.0,71.897,72.1733,71.8674,72.0845,10343.0
2025-02-13 12:00:00,73.08,73.38,73.04,73.3,10758.0,72.1339,72.43,72.0944,72.351,10758.0
2025-02-13 12:30:00,73.38,73.5,73.35,73.5,11521.0,72.43,72.5484,72.4004,72.5484,11521.0
2025-02-13 13:00:00,73.5,73.57,73.43,73.5,7500.0,72.5484,72.6175,72.4793,72.5484,7500.0
2025-02-13 13:30:00,73.47,73.72,73.4,73.72,11981.0,72.5188,72.7656,72.4497,72.7656,11981.0
2025-02-13 14:00:00,73.73,73.94,73.71,73.87,7374.0,72.7754,72.9827,72.7557,72.9136,7374.0
2025-02-13 14:30:00,73.91,74.03,73.87,73.98,14665.0,72.9531,73.0716,72.9136,73.0222,14665.0
2025-02-13 15:00:00,73.98,74.38,73.98,74.3,21138.0,73.0222,73.417,73.0222,73.3381,21138.0
2025-02-13 15:30:00,74.29,74.43,74.05,74.21,109419.0,73.3282,73.4664,73.0913,73.2492,109419.0
2025-02-14 09:30:00,74.8,75.15,74.58,74.95,8685.0,73.8316,74.1771,73.6144,73.9796,8685.0
2025-02-14 10:00:00,75.06,75.35,74.7,75.17,28904.0,74.0882,74.3745,73.7329,74.1968,28904.0
2025-02-14 10:30:00,75.16,75.62,75.15,75.48,29405.0,74.1869,74.641,74.1771,74.5028,29405.0
2025-02-14 11:00:00,75.5,75.66,75.5,75.64,18265.0,74.5225,74.6805,74.5225,74.6607,18265.0
2025-02-14 11:30:00,75.62,75.73,75.42,75.73,18578.0,74.641,74.7495,74.4436,74.7495,18578.0
2025-02-14 12:00:00,75.75,75.81,75.14,75.29,54914.0,74.7693,74.8285,74.1672,74.3152,54914.0
2025-02-14 12:30:00,75.29,75.37,75.28,75.31,20531.0,74.3152,74.3942,74.3054,74.335,20531.0
2025-02-14 13:00:00,75.31,75.65,75.28,75.65,25111.0,74.335,74.6706,74.3054,74.6706,25111.0
2025-02-14 13:30:00,75.64,75.76,75.5,75.62,31802.0,74.6607,74.7792,74.5225,74.641,31802.0
2025-02-14 14:00:00,75.62,75.67,75.39,75.4,18581.0,74.641,74.6903,74.4139,74.4238,18581.0
2025-02-14 14:30:00,75.38,75.41,75.13,75.17,22131.0,74.4041,74.4337,74.1573,74.1968,22131.0
2025-02-14 15:00:00,75.17,75.17,74.66,74.69,41767.0,74.1968,74.1968,73.6934,73.723,41767.0
2025-02-14 15:30:00,74.68,75.04,74.59,74.98,192454.0,73.7131,74.0685,73.6243,74.0093,192454.0
2025-02-18 09:30:00,74.96,75.11,74.73,74.74,15937.0,73.9895,74.1376,73.7625,73.7724,15937.0
2025-02-18 10:00:00,74.74,74.86,74.29,74.7,9579.0,73.7724,73.8908,73.3282,73.7329,9579.0
2025-02-18 10:30:00,74.7,75.25,74.7,75.2,14840.0,73.7329,74.2758,73.7329,74.2264,14840.0
2025-02-18 11:00:00,75.19,75.38,75.17,75.38,8925.0,74.2165,74.4041,74.1968,74.4041,8925.0
2025-02-18 11:30:00,75.37,75.49,75.24,75.41,12340.0,74.3942,74.5127,74.2659,74.4337,12340.0
2025-02-18 12:00:00,75.43,75.68,75.43,75.55,27555.0,74.4534,74.7002,74.4534,74.5719,27555.0
2025-02-18 12:30:00,75.52,75.63,75.45,75.58,19677.0,74.5423,74.6508,74.4732,74.6015,19677.0
2025-02-18 13:00:00,75.6,75.82,75.58,75.71,22056.0,74.6212,74.8384,74.6015,74.7298,22056.0
2025-02-18 13:30:00,75.73,76.02,75.72,75.77,30357.0,74.7495,75.0358,74.7397,74.789,30357.0
2025-02-18 14:00:00,75.78,75.78,75.48,75.56,45869.0,74.7989,74.7989,74.5028,74.5817,45869.0
2025-02-18 14:30:00,75.56,75.79,75.53,75.71,32223.0,74.5817,74.8088,74.5521,74.7298,32223.0
2025-02-18 15:00:00,75.72,75.72,75.48,75.62,23955.0,74.7397,74.7397,74.5028,74.641,23955.0
2025-02-18 15:30:00,75.62,75.69,75.44,75.64,118572.0,74.641,74.7101,74.4633,74.6607,118572.0
2025-02-19 09:30:00,75.3,75.48,74.88,74.88,16220.0,74.3251,74.5028,73.9106,73.9106,16220.0
2025-02-19 10:00:00,74.83,74.86,74.3,74.33,54395.0,73.8612,73.8908,73.3381,73.3677,54395.0
2025-02-19 10:30:00,74.41,74.6,74.3,74.31,11250.0,73.4466,73.6342,73.3381,73.3479,11250.0
2025-02-19 11:00:00,74.34,74.34,74.03,74.12,8590.0,73.3775,73.3775,73.0716,73.1604,8590.0
2025-02-19 11:30:00,74.16,74.34,74.12,74.21,19623.0,73.1999,73.3775,73.1604,73.2492,19623.0
2025-02-19 12:00:00,74.21,74.22,74.09,74.11,15581.0,73.2492,73.2591,73.1308,73.1505,15581.0
2025-02-19 12:30:00,74.13,74.16,73.96,74.05,33633.0,73.1703,73.1999,73.0025,73.0913,33633.0
2025-02-19 13:00:00,74.08,74.14,73.94,74.01,13598.0,73.1209,73.1801,72.9827,73.0518,13598.0
2025-02-19 13:30:00,74.04,74.33,74.04,74.28,12044.0,73.0814,73.3677,73.0814,73.3183,12044.0
2025-02-19 14:00:00,74.28,74.55,74.27,74.43,10442.0,73.3183,73.5848,73.3084,73.4664,10442.0
2025-02-19 14:30:00,74.39,74.61,74.38,74.49,6470.0,73.4269,73.644,73.417,73.5256,6470.0
2025-02-19 15:00:00,74.48,74.75,74.44,74.61,29842.0,73.5157,73.7822,73.4762,73.644,29842.0
2025-02-19 15:30:00,74.6,74.89,74.51,74.6,108241.0,73.6342,73.9204,73.5453,73.6342,108241.0
2025-02-20 09:30:00,74.56,74.58,73.92,74.25,55856.0,73.5947,73.6144,72.963,73.2887,55856.0
2025-02-20 10:00:00,74.25,74.25,73.49,73.61,23029.0,73.2887,73.2887,72.5385,72.657,23029.0
2025-02-20 10:30:00,73.53,73.69,73.26,73.37,24132.0,72.578,72.736,72.3115,72.4201,24132.0
2025-02-20 11:00:00,73.36,73.36,72.98,73.04,26757.0,72.4102,72.4102,72.0352,72.0944,26757.0
2025-02-20 11:30:00,73.06,73.28,72.98,73.2,25821.0,72.1141,72.3313,72.0352,72.2523,25821.0
2025-02-20 12:00:00,73.2,73.56,73.19,73.56,17065.0,72.2523,72.6076,72.2424,72.6076,17065.0
2025-02-20 12:30:00,73.52,73.7,73.38,73.42,13850.0,72.5682,72.7458,72.43,72.4695,13850.0
2025-02-20 13:00:00,73.4,73.4,73.17,73.32,11812.0,72.4497,72.4497,72.2227,72.3707,11812.0
2025-02-20 13:30:00,73.28,73.37,73.05,73.06,27064.0,72.3313,72.4201,72.1042,72.1141,27064.0
2025-02-20 14:00:00,73.12,73.12,72.89,72.92,16545.0,72.1733,72.1733,71.9463,71.9759,16545.0
2025-02-20 14:30:00,72.92,72.97,72.82,72.97,32155.0,71.9759,72.0253,71.8772,72.0253,32155.0
2025-02-20 15:00:00,72.99,73.4,72.95,73.32,45614.0,72.045,72.4497,72.0055,72.3707,45614.0
2025-02-20 15:30:00,73.29,73.59,73.19,73.56,115720.0,72.3411,72.6373,72.2424,72.6076,115720.0
2025-02-21 09:30:00,73.86,73.99,73.01,73.38,40777.0,72.9038,73.0321,72.0648,72.43,40777.0
2025-02-21 10:00:00,73.27,73.27,72.87,73.17,13228.0,72.3214,72.3214,71.9266,72.2227,13228.0
2025-02-21 10:30:00,73.07,73.13,72.86,72.94,14809.0,72.124,72.1832,71.9167,71.9957,14809.0
2025-02-21 11:00:00,72.94,73.13,72.83,73.02,10955.0,71.9957,72.1832,71.8871,72.0746,10955.0
2025-02-21 11:30:00,73.0,73.13,72.93,72.99,14108.0,72.0549,72.1832,71.9858,72.045,14108.0
2025-02-21 12:00:00,73.0,73.0,72.7,72.77,17211.0,72.0549,72.0549,71.7588,71.8279,17211.0
2025-02-21 12:30:00,72.72,72.92,72.45,72.46,31373.0,71.7785,71.9759,71.512,71.5219,31373.0
2025-02-21 13:00:00,72.42,72.42,72.08,72.11,20502.0,71.4824,71.4824,71.1468,71.1764,20502.0
2025-02-21 13:30:00,72.14,72.15,71.95,72.04,19393.0,71.206,71.2159,71.0185,71.1073,19393.0
2025-02-21 14:00:00,72.0,72.02,71.66,71.79,12312.0,71.0678,71.0876,70.7322,70.8606,12312.0
2025-02-21 14:30:00,71.79,71.91,71.43,71.47,32617.0,70.8606,70.979,70.5052,70.5447,32617.0
2025-02-21 15:00:00,71.44,71.68,71.39,71.67,47536.0,70.5151,70.752,70.4657,70.7421,47536.0
2025-02-21 15:30:00,71.65,72.01,71.51,71.96,182733.0,70.7224,71.0777,70.5842,71.0284,182733.0
2025-02-24 09:30:00,72.2,72.76,71.79,71.95,14188.0,71.2652,71.818,70.8606,71.0185,14188.0
2025-02-24 10:00:00,71.84,72.28,71.63,72.13,10036.0,70.9099,71.3442,70.7026,71.1962,10036.0
2025-02-24 10:30:00,71.99,72.03,71.59,71.63,26463.0,71.058,71.0975,70.6631,70.7026,26463.0
2025-02-24 11:00:00,71.69,72.01,71.64,71.91,18921.0,70.7619,71.0777,70.7125,70.979,18921.0
2025-02-24 11:30:00,71.91,72.01,71.56,71.56,28525.0,70.979,71.0777,70.6335,70.6335,28525.0
2025-02-24 12:00:00,71.56,71.98,71.56,71.88,14401.0,70.6335,71.0481,70.6335,70.9494,14401.0
2025-02-24 12:30:00,71.87,72.16,71.85,72.07,23440.0,70.9395,71.2258,70.9198,71.1369,23440.0
2025-02-24 13:00:00,72.03,72.16,72.01,72.01,16026.0,71.0975,71.2258,71.0777,71.0777,16026.0
2025-02-24 13:30:00,72.04,72.19,72.02,72.11,14238.0,71.1073,71.2554,71.0876,71.1764,14238.0
2025-02-24 14:00:00,72.15,72.33,72.15,72.16,25724.0,71.2159,71.3936,71.2159,71.2258,25724.0
2025-02-24 14:30:00,72.16,72.5,72.16,72.45,16147.0,71.2258,71.5614,71.2258,71.512,16147.0
2025-02-24 15:00:00,72.45,72.53,72.02,72.04,106364.0,71.512,71.591,71.0876,71.1073,106364.0
2025-02-24 15:30:00,72.07,72.11,71.43,71.5,156903.0,71.1369,71.1764,70.5052,70.5743,156903.0
2025-02-25 09:30:00,71.47,71.58,70.82,71.12,26719.0,70.9947,71.104,70.3491,70.6471,26719.0
2025-02-25 10:00:00,71.0,71.0,69.83,69.83,18929.0,70.5279,70.5279,69.3656,69.3656,18929.0
2025-02-25 10:30:00,69.83,70.52,69.73,70.29,18598.0,69.3656,70.051,69.2663,69.8226,18598.0
2025-02-25 11:00:00,70.28,70.28,69.69,69.69,7903.0,69.8126,69.8126,69.2266,69.2266,7903.0
2025-02-25 11:30:00,69.62,69.74,69.37,69.72,15143.0,69.157,69.2762,68.9087,69.2564,15143.0
2025-02-25 12:00:00,69.66,69.99,69.65,69.87,14401.0,69.1968,69.5246,69.1868,69.4054,14401.0
2025-02-25 12:30:00,69.89,70.17,69.85,70.15,23362.0,69.4252,69.7034,69.3855,69.6835,23362.0
2025-02-25 13:00:00,70.22,70.39,69.9,69.92,17064.0,69.753,69.9219,69.4352,69.455,17064.0
2025-02-25 13:30:00,69.9,70.31,69.9,70.29,18757.0,69.4352,69.8424,69.4352,69.8226,18757.0
2025-02-25 14:00:00,70.28,70.32,69.89,69.93,22400.0,69.8126,69.8524,69.4252,69.465,22400.0
2025-02-25 14:30:00,69.95,70.37,69.95,70.24,15755.0,69.4848,69.902,69.4848,69.7729,15755.0
2025-02-25 15:00:00,70.29,70.66,70.23,70.65,29031.0,69.8226,70.1901,69.763,70.1802,29031.0
2025-02-25 15:30:00,70.64,70.73,70.3,70.56,157256.0,70.1702,70.2597,69.8325,70.0908,157256.0
2025-02-26 09:30:00,70.75,71.22,70.41,71.11,14097.0,70.2795,70.7464,69.9418,70.6371,14097.0
2025-02-26 10:00:00,71.08,71.1,70.81,70.84,19235.0,70.6073,70.6272,70.3391,70.3689,19235.0
2025-02-26 10:30:00,70.75,71.02,70.71,70.86,9570.0,70.2795,70.5477,70.2398,70.3888,9570.0
2025-02-26 11:00:00,70.91,71.01,70.74,70.74,18145.0,70.4385,70.5378,70.2696,70.2696,18145.0
2025-02-26 11:30:00,70.73,70.86,70.65,70.7,7388.0,70.2597,70.3888,70.1802,70.2299,7388.0
2025-02-26 12:00:00,70.68,70.86,70.63,70.76,9689.0,70.21,70.3888,70.1603,70.2895,9689.0
2025-02-26 12:30:00,70.73,70.73,70.19,70.19,43728.0,70.2597,70.2597,69.7232,69.7232,43728.0
2025-02-26 13:00:00,70.21,70.3,70.05,70.05,5063.0,69.7431,69.8325,69.5842,69.5842,5063.0
2025-02-26 13:30:00,70.05,70.11,69.87,70.02,8576.0,69.5842,69.6438,69.4054,69.5544,8576.0
2025-02-26 14:00:00,69.94,69.94,69.82,69.89,6773.0,69.4749,69.4749,69.3557,69.4252,6773.0
2025-02-26 14:30:00,69.85,70.03,69.76,69.76,14514.0,69.3855,69.5643,69.2961,69.2961,14514.0
2025-02-26 15:00:00,69.78,69.91,69.74,69.74,17825.0,69.316,69.4451,69.2762,69.2762,17825.0
2025-02-26 15:30:00,69.73,69.94,69.67,69.78,121057.0,69.2663,69.4749,69.2067,69.316,121057.0
2025-02-27 09:30:00,70.44,70.95,70.06,70.62,19940.0,69.9716,70.4782,69.5941,70.1504,19940.0
2025-02-27 10:00:00,70.6,71.01,70.51,70.68,32620.0,70.1305,70.5378,70.0411,70.21,32620.0
2025-02-27 10:30:00,70.59,70.67,70.39,70.42,16489.0,70.1206,70.2001,69.9219,69.9517,16489.0
2025-02-27 11:00:00,70.42,70.92,70.36,70.7,28522.0,69.9517,70.4484,69.8921,70.2299,28522.0
2025-02-27 11:30:00,70.57,70.59,70.28,70.28,5139.0,70.1007,70.1206,69.8126,69.8126,5139.0
2025-02-27 12:00:00,70.28,70.46,70.26,70.46,13295.0,69.8126,69.9914,69.7928,69.9914,13295.0
2025-02-27 12:30:00,70.47,70.56,70.32,70.42,18714.0,70.0014,70.0908,69.8524,69.9517,18714.0
2025-02-27 13:00:00,70.46,70.61,70.44,70.54,10192.0,69.9914,70.1404,69.9716,70.0709,10192.0
2025-02-27 13:30:00,70.54,70.68,70.47,70.54,15374.0,70.0709,70.21,70.0014,70.0709,15374.0
2025-02-27 14:00:00,70.52,70.66,70.45,70.48,25745.0,70.051,70.1901,69.9815,70.0113,25745.0
2025-02-27 14:30:00,70.45,70.45,70.0,70.13,15889.0,69.9815,69.9815,69.5345,69.6636,15889.0
2025-02-27 15:00:00,70.06,70.48,69.91,70.33,69954.0,69.5941,70.0113,69.4451,69.8623,69954.0
2025-02-27 15:30:00,70.37,70.64,70.36,70.52,130780.0,69.902,70.1702,69.8921,70.051,130780.0
2025-02-28 09:30:00,72.03,72.96,71.64,72.42,62472.0,71.551,72.4748,71.1636,71.9384,62472.0
2025-02-28 10:00:00,72.42,72.76,71.88,71.88,31101.0,71.9384,72.2762,71.402,71.402,31101.0
2025-02-28 10:30:00,72.01,72.39,72.0,72.17,40894.0,71.5311,71.9086,71.5212,71.6901,40894.0
2025-02-28 11:00:00,72.17,72.34,71.99,72.2,30035.0,71.6901,71.8589,71.5113,71.7199,30035.0
2025-02-28 11:30:00,72.2,72.5,72.19,72.41,17503.0,71.7199,72.0179,71.7099,71.9285,17503.0
2025-02-28 12:00:00,72.43,72.46,72.21,72.26,15327.0,71.9483,71.9781,71.7298,71.7795,15327.0
2025-02-28 12:30:00,72.2,72.2,71.61,71.75,24321.0,71.7199,71.7199,71.1338,71.2729,24321.0
2025-02-28 13:00:00,71.76,71.87,71.52,71.79,16146.0,71.2828,71.3921,71.0444,71.3126,16146.0
2025-02-28 13:30:00,71.82,71.96,71.58,71.58,19102.0,71.3424,71.4815,71.104,71.104,19102.0
2025-02-28 14:00:00,71.6,71.82,71.6,71.76,28262.0,71.1239,71.3424,71.1239,71.2828,28262.0
2025-02-28 14:30:00,71.77,71.89,71.72,71.89,14674.0,71.2927,71.4119,71.2431,71.4119,14674.0
2025-02-28 15:00:00,71.87,72.19,71.87,72.19,31954.0,71.3921,71.7099,71.3921,71.7099,31954.0
2025-02-28 15:30:00,72.17,72.36,72.04,72.32,183340.0,71.6901,71.8788,71.5609,71.8391,183340.0
2025-03-03 09:30:00,72.49,72.95,72.14,72.48,52879.0,72.0079,72.4649,71.6603,71.998,52879.0
2025-03-03 10:00:00,72.42,72.55,72.17,72.37,14236.0,71.9384,72.0675,71.6901,71.8887,14236.0
2025-03-03 10:30:00,72.48,72.84,72.44,72.84,25843.0,71.998,72.3556,71.9583,72.3556,25843.0
2025-03-03 11:00:00,72.84,72.95,72.09,72.12,31518.0,72.3556,72.4649,71.6106,71.6404,31518.0
2025-03-03 11:30:00,72.01,72.02,71.6,71.91,15474.0,71.5311,71.5411,71.1239,71.4318,15474.0
2025-03-03 12:00:00,71.9,72.2,71.9,72.12,15122.0,71.4219,71.7199,71.4219,71.6404,15122.0
2025-03-03 12:30:00,72.08,72.27,72.02,72.14,15947.0,71.6007,71.7894,71.5411,71.6603,15947.0
2025-03-03 13:00:00,72.11,72.12,71.6,71.6,17266.0,71.6305,71.6404,71.1239,71.1239,17266.0
2025-03-03 13:30:00,71.6,72.03,71.48,71.81,20829.0,71.1239,71.551,71.0047,71.3325,20829.0
2025-03-03 14:00:00,71.82,72.15,71.82,72.05,60056.0,71.3424,71.6702,71.3424,71.5709,60056.0
2025-03-03 14:30:00,72.04,72.14,71.54,71.54,42206.0,71.5609,71.6603,71.0643,71.0643,42206.0
2025-03-03 15:00:00,71.54,71.78,71.17,71.18,95176.0,71.0643,71.3027,70.6967,70.7067,95176.0
2025-03-03 15:30:00,71.2,71.78,71.15,71.65,118983.0,70.7265,71.3027,70.6769,71.1735,118983.0
2025-03-04 09:30:00,70.48,70.99,69.43,69.55,88917.0,70.0113,70.5179,68.9683,69.0875,88917.0
2025-03-04 10:00:00,69.54,69.79,69.25,69.76,28042.0,69.0776,69.3259,68.7895,69.2961,28042.0
2025-03-04 10:30:00,69.79,70.15,69.77,69.83,41457.0,69.3259,69.6835,69.306,69.3656,41457.0
2025-03-04 11:00:00,69.83,70.05,69.56,69.74,34922.0,69.3656,69.5842,69.0974,69.2762,34922.0
2025-03-04 11:30:00,69.72,70.09,69.59,70.09,27872.0,69.2564,69.6239,69.1272,69.6239,27872.0
2025-03-04 12:00:00,70.1,70.72,70.1,70.55,26585.0,69.6338,70.2497,69.6338,70.0808,26585.0
2025-03-04 12:30:00,70.54,70.57,70.03,70.09,43319.0,70.0709,70.1007,69.5643,69.6239,43319.0
2025-03-04 13:00:00,70.11,70.48,70.05,70.05,23465.0,69.6438,70.0113,69.5842,69.5842,23465.0
2025-03-04 13:30:00,70.06,70.5,70.06,70.45,27010.0,69.5941,70.0312,69.5941,69.9815,27010.0
2025-03-04 14:00:00,70.41,70.94,70.41,70.73,20788.0,69.9418,70.4683,69.9418,70.2597,20788.0
2025-03-04 14:30:00,70.74,70.88,70.61,70.88,36796.0,70.2696,70.4087,70.1404,70.4087,36796.0
2025-03-04 15:00:00,70.85,71.19,70.68,70.99,44514.0,70.3789,70.7166,70.21,70.5179,44514.0
2025-03-04 15:30:00,70.97,71.0,69.55,69.56,161860.0,70.4981,70.5279,69.0875,69.0974,161860.0
2025-03-05 09:30:00,69.73,70.13,69.49,69.52,16122.0,69.2663,69.6636,69.0279,69.0577,16122.0
2025-03-05 10:00:00,69.63,69.83,68.98,69.01,15431.0,69.167,69.3656,68.5213,68.5511,15431.0
2025-03-05 10:30:00,69.01,69.16,68.87,69.09,15791.0,68.5511,68.7001,68.412,68.6306,15791.0
2025-03-05 11:00:00,69.06,69.06,68.75,68.87,13744.0,68.6008,68.6008,68.2928,68.412,13744.0
2025-03-05 11:30:00,68.86,69.1,68.73,68.83,21025.0,68.4021,68.6405,68.273,68.3723,21025.0
2025-03-05 12:00:00,68.83,69.15,68.83,69.03,10913.0,68.3723,68.6902,68.3723,68.571,10913.0
2025-03-05 12:30:00,69.07,69.42,69.07,69.34,16574.0,68.6107,68.9584,68.6107,68.8789,16574.0
2025-03-05 13:00:00,69.47,69.55,69.21,69.52,13661.0,69.008,69.0875,68.7498,69.0577,13661.0
2025-03-05 13:30:00,69.48,69.78,69.33,69.78,10105.0,69.018,69.316,68.869,69.316,10105.0
2025-03-05 14:00:00,69.83,70.19,69.76,70.0,11681.0,69.3656,69.7232,69.2961,69.5345,11681.0
2025-03-05 14:30:00,70.02,70.15,69.98,69.98,11293.0,69.5544,69.6835,69.5146,69.5146,11293.0
2025-03-05 15:00:00,69.99,70.35,69.94,70.34,29587.0,69.5246,69.8822,69.4749,69.8722,29587.0
2025-03-05 15:30:00,70.34,70.36,69.85,70.0,144390.0,69.8722,69.8921,69.3855,69.5345,144390.0
2025-03-06 09:30:00,69.69,69.79,68.69,69.28,27597.0,69.2266,69.3259,68.2332,68.8193,27597.0
2025-03-06 10:00:00,69.28,69.83,69.28,69.8,27033.0,68.8193,69.3656,68.8193,69.3358,27033.0
2025-03-06 10:30:00,69.81,70.16,69.7,69.86,15731.0,69.3458,69.6934,69.2365,69.3954,15731.0
2025-03-06 11:00:00,69.88,70.35,69.88,70.16,24169.0,69.4153,69.8822,69.4153,69.6934,24169.0
2025-03-06 11:30:00,70.28,70.34,69.6,69.6,17490.0,69.8126,69.8722,69.1372,69.1372,17490.0
2025-03-06 12:00:00,69.63,69.82,69.52,69.81,27168.0,69.167,69.3557,69.0577,69.3458,27168.0
2025-03-06 12:30:00,69.8,69.97,69.49,69.59,100287.0,69.3358,69.5047,69.0279,69.1272,100287.0
2025-03-06 13:00:00,69.62,69.79,69.4,69.71,62803.0,69.157,69.3259,68.9385,69.2464,62803.0
2025-03-06 13:30:00,69.66,69.77,69.44,69.55,19177.0,69.1968,69.306,68.9782,69.0875,19177.0
2025-03-06 14:00:00,69.57,69.6,69.3,69.34,23130.0,69.1074,69.1372,68.8392,68.8789,23130.0
2025-03-06 14:30:00,69.33,69.9,69.27,69.39,54094.0,68.869,69.4352,68.8094,68.9286,54094.0
2025-03-06 15:00:00,69.37,69.74,69.34,69.73,44718.0,68.9087,69.2762,68.8789,69.2663,44718.0
2025-03-06 15:30:00,69.76,69.81,69.42,69.59,166039.0,69.2961,69.3458,68.9584,69.1272,166039.0
2025-03-07 09:30:00,69.1,69.53,68.56,68.99,19993.0,68.6405,69.0676,68.1041,68.5312,19993.0
2025-03-07 10:00:00,68.79,69.12,68.5,68.69,13055.0,68.3326,68.6604,68.0445,68.2332,13055.0
2025-03-07 10:30:00,68.69,69.25,68.57,68.81,17643.0,68.2332,68.7895,68.114,68.3524,17643.0
2025-03-07 11:00:00,68.81,68.85,68.32,68.43,7357.0,68.3524,68.3922,67.8657,67.9749,7357.0
2025-03-07 11:30:00,68.45,69.0,68.44,68.95,32342.0,67.9948,68.5412,67.9849,68.4915,32342.0
2025-03-07 12:00:00,68.92,69.24,68.92,69.19,32973.0,68.4617,68.7796,68.4617,68.7299,32973.0
2025-03-07 12:30:00,69.15,69.58,69.1,69.12,28270.0,68.6902,69.1173,68.6405,68.6604,28270.0
2025-03-07 13:00:00,69.19,69.47,69.14,69.23,15910.0,68.7299,69.008,68.6802,68.7696,15910.0
2025-03-07 13:30:00,69.21,69.58,69.19,69.55,14605.0,68.7498,69.1173,68.7299,69.0875,14605.0
2025-03-07 14:00:00,69.55,69.66,69.41,69.56,20231.0,69.0875,69.1968,68.9484,69.0974,20231.0
2025-03-07 14:30:00,69.56,69.76,69.47,69.76,18194.0,69.0974,69.2961,69.008,69.2961,18194.0
2025-03-07 15:00:00,69.7,70.22,69.65,70.06,24726.0,69.2365,69.753,69.1868,69.5941,24726.0
2025-03-07 15:30:00,70.02,70.55,69.92,70.5,172675.0,69.5544,70.0808,69.455,70.0312,172675.0
2025-03-10 09:30:00,69.26,69.53,68.77,68.78,34629.0,68.7994,69.0676,68.3127,68.3226,34629.0
2025-03-10 10:00:00,68.52,68.72,68.06,68.08,26511.0,68.0643,68.263,67.6074,67.6273,26511.0
2025-03-10 10:30:00,68.08,68.55,67.9,68.34,22842.0,67.6273,68.0941,67.4485,67.8855,22842.0
2025-03-10 11:00:00,68.4,68.68,68.03,68.03,23873.0,67.9451,68.2233,67.5776,67.5776,23873.0
2025-03-10 11:30:00,68.1,68.46,67.95,67.99,20209.0,67.6471,68.0047,67.4981,67.5379,20209.0
2025-03-10 12:00:00,67.89,68.17,67.83,67.9,39932.0,67.4385,67.7167,67.3789,67.4485,39932.0
2025-03-10 12:30:00,67.91,68.09,67.81,68.02,26915.0,67.4584,67.6372,67.3591,67.5677,26915.0
2025-03-10 13:00:00,68.01,68.42,67.88,68.42,48776.0,67.5577,67.965,67.4286,67.965,48776.0
2025-03-10 13:30:00,68.38,68.71,68.25,68.25,41404.0,67.9253,68.2531,67.7961,67.7961,41404.0
2025-03-10 14:00:00,68.24,68.24,67.74,67.83,55606.0,67.7862,67.7862,67.2895,67.3789,55606.0
2025-03-10 14:30:00,67.89,68.01,67.64,67.65,37301.0,67.4385,67.5577,67.1902,67.2001,37301.0
2025-03-10 15:00:00,67.65,68.16,67.46,68.01,36544.0,67.2001,67.7067,67.0114,67.5577,36544.0
2025-03-10 15:30:00,68.02,68.3,67.68,68.23,172338.0,67.5677,67.8458,67.2299,67.7763,172338.0
2025-03-11 09:30:00,68.09,68.44,67.8,68.06,28518.0,67.6372,67.9849,67.3491,67.6074,28518.0
2025-03-11 10:00:00,67.96,68.37,67.36,67.67,40375.0,67.5081,67.9153,66.9121,67.22,40375.0
2025-03-11 10:30:00,67.77,67.81,67.42,67.47,66698.0,67.3193,67.3591,66.9717,67.0213,66698.0
2025-03-11 11:00:00,67.47,67.66,67.1,67.1,38536.0,67.0213,67.2101,66.6538,66.6538,38536.0
2025-03-11 11:30:00,67.17,67.75,67.17,67.51,27433.0,66.7233,67.2995,66.7233,67.0611,27433.0
2025-03-11 12:00:00,67.5,67.64,67.14,67.33,28265.0,67.0511,67.1902,66.6935,66.8823,28265.0
2025-03-11 12:30:00,67.31,67.37,66.75,67.09,46156.0,66.8624,66.922,66.3061,66.6439,46156.0
2025-03-11 13:00:00,67.06,67.2,66.71,66.72,29180.0,66.6141,66.7531,66.2664,66.2763,29180.0
2025-03-11 13:30:00,66.77,67.03,66.73,66.87,27754.0,66.326,66.5843,66.2863,66.4253,27754.0
2025-03-11 14:00:00,66.86,67.37,66.86,67.2,65053.0,66.4154,66.922,66.4154,66.7531,65053.0
2025-03-11 14:30:00,67.2,67.67,67.03,67.57,40433.0,66.7531,67.22,66.5843,67.1207,40433.0
2025-03-11 15:00:00,67.57,67.99,67.38,67.79,95405.0,67.1207,67.5379,66.9319,67.3392,95405.0
2025-03-11 15:30:00,67.71,67.8,67.39,67.46,159231.0,67.2597,67.3491,66.9419,67.0114,159231.0
2025-03-12 09:30:00,67.83,68.1,65.74,66.03,42629.0,67.3789,67.6471,65.3028,65.5909,42629.0
2025-03-12 10:00:00,66.06,66.14,65.57,66.01,45277.0,65.6207,65.7002,65.134,65.571,45277.0
2025-03-12 10:30:00,65.96,66.26,65.78,66.04,49613.0,65.5214,65.8194,65.3426,65.6008,49613.0
2025-03-12 11:00:00,66.04,66.23,65.97,66.19,47740.0,65.6008,65.7896,65.5313,65.7498,47740.0
2025-03-12 11:30:00,66.2,66.49,66.12,66.19,22785.0,65.7598,66.0478,65.6803,65.7498,22785.0
2025-03-12 12:00:00,66.29,66.41,66.09,66.24,33613.0,65.8492,65.9684,65.6505,65.7995,33613.0
2025-03-12 12:30:00,66.26,66.41,66.1,66.14,21259.0,65.8194,65.9684,65.6604,65.7002,21259.0
2025-03-12 13:00:00,66.11,66.42,66.08,66.41,23899.0,65.6704,65.9783,65.6406,65.9684,23899.0
2025-03-12 13:30:00,66.42,66.67,66.16,66.16,30565.0,65.9783,66.2266,65.72,65.72,30565.0
2025-03-12 14:00:00,66.19,66.55,66.13,66.49,23989.0,65.7498,66.1074,65.6902,66.0478,23989.0
2025-03-12 14:30:00,66.5,66.56,66.36,66.5,49566.0,66.0578,66.1174,65.9187,66.0578,49566.0
2025-03-12 15:00:00,66.52,66.69,66.31,66.51,73526.0,66.0776,66.2465,65.869,66.0677,73526.0
2025-03-12 15:30:00,66.53,66.63,66.1,66.11,218615.0,66.0876,66.1869,65.6604,65.6704,218615.0
2025-03-13 09:30:00,66.56,66.86,66.13,66.19,31877.0,66.1174,66.4154,65.6902,65.7498,31877.0
2025-03-13 10:00:00,66.22,66.86,66.12,66.67,18799.0,65.7796,66.4154,65.6803,66.2266,18799.0
2025-03-13 10:30:00,66.7,66.72,66.06,66.16,18533.0,66.2565,66.2763,65.6207,65.72,18533.0
2025-03-13 11:00:00,66.23,66.25,65.81,65.92,33894.0,65.7896,65.8094,65.3724,65.4816,33894.0
2025-03-13 11:30:00,65.86,65.91,65.25,65.32,11537.0,65.422,65.4717,64.8161,64.8856,11537.0
2025-03-13 12:00:00,65.29,65.81,65.26,65.79,20724.0,64.8558,65.3724,64.826,65.3525,20724.0
2025-03-13 12:30:00,65.72,65.91,65.6,65.72,23346.0,65.283,65.4717,65.1638,65.283,23346.0
2025-03-13 13:00:00,65.7,65.81,65.49,65.56,20303.0,65.2631,65.3724,65.0545,65.124,20303.0
2025-03-13 13:30:00,65.53,65.56,65.16,65.16,42710.0,65.0942,65.124,64.7267,64.7267,42710.0
2025-03-13 14:00:00,65.15,65.45,65.15,65.33,18809.0,64.7168,65.0148,64.7168,64.8956,18809.0
2025-03-13 14:30:00,65.38,65.63,65.33,65.61,9227.0,64.9452,65.1936,64.8956,65.1737,9227.0
2025-03-13 15:00:00,65.59,65.59,64.94,64.97,59093.0,65.1538,65.1538,64.5082,64.538,59093.0
2025-03-13 15:30:00,64.95,65.16,64.78,65.11,246594.0,64.5181,64.7267,64.3492,64.677,246594.0
2025-03-14 09:30:00,65.61,65.84,65.43,65.73,14014.0,65.1737,65.4022,64.9949,65.2929,14014.0
2025-03-14 10:00:00,65.58,65.88,65.48,65.85,31327.0,65.1439,65.4419,65.0446,65.4121,31327.0
2025-03-14 10:30:00,65.85,66.08,65.81,66.03,17869.0,65.4121,65.6406,65.3724,65.5909,17869.0
2025-03-14 11:00:00,66.03,66.48,65.97,66.45,28249.0,65.5909,66.0379,65.5313,66.0081,28249.0
2025-03-14 11:30:00,66.48,66.69,66.39,66.5,20241.0,66.0379,66.2465,65.9485,66.0578,20241.0
2025-03-14 12:00:00,66.5,66.66,66.32,66.34,59944.0,66.0578,66.2167,65.879,65.8988,59944.0
2025-03-14 12:30:00,66.32,66.61,66.32,66.58,19015.0,65.879,66.167,65.879,66.1372,19015.0
2025-03-14 13:00:00,66.58,66.81,66.55,66.81,19858.0,66.1372,66.3657,66.1074,66.3657,19858.0
2025-03-14 13:30:00,66.85,66.99,66.74,66.74,18217.0,66.4055,66.5445,66.2962,66.2962,18217.0
2025-03-14 14:00:00,66.74,66.9,66.7,66.8,20904.0,66.2962,66.4551,66.2565,66.3558,20904.0
2025-03-14 14:30:00,66.85,66.96,66.78,66.9,31705.0,66.4055,66.5147,66.3359,66.4551,31705.0
2025-03-14 15:00:00,66.91,67.09,66.84,66.84,24799.0,66.4651,66.6439,66.3955,66.3955,24799.0
2025-03-14 15:30:00,66.88,67.11,66.6,66.83,147245.0,66.4353,66.6637,66.1571,66.3856,147245.0
2025-03-17 09:30:00,66.44,67.12,66.41,66.68,27239.0,65.9982,66.6737,65.9684,66.2366,27239.0
2025-03-17 10:00:00,66.64,67.25,66.63,66.91,66485.0,66.1968,66.8028,66.1869,66.4651,66485.0
2025-03-17 10:30:00,66.87,67.21,66.76,67.2,27281.0,66.4253,66.7631,66.3161,66.7531,27281.0
2025-03-17 11:00:00,67.2,67.56,67.18,67.53,18232.0,66.7531,67.1107,66.7333,67.0809,18232.0
2025-03-17 11:30:00,67.53,67.54,67.33,67.35,22623.0,67.0809,67.0909,66.8823,66.9021,22623.0
2025-03-17 12:00:00,67.38,67.47,67.25,67.3,17484.0,66.9319,67.0213,66.8028,66.8525,17484.0
2025-03-17 12:30:00,67.28,67.61,67.24,67.53,31157.0,66.8326,67.1604,66.7929,67.0809,31157.0
2025-03-17 13:00:00,67.54,67.55,67.37,67.44,19703.0,67.0909,67.1008,66.922,66.9915,19703.0
2025-03-17 13:30:00,67.47,67.55,67.31,67.37,22153.0,67.0213,67.1008,66.8624,66.922,22153.0
2025-03-17 14:00:00,67.4,67.6,67.38,67.45,25807.0,66.9518,67.1505,66.9319,67.0015,25807.0
2025-03-17 14:30:00,67.47,67.71,67.41,67.52,17978.0,67.0213,67.2597,66.9617,67.071,17978.0
2025-03-17 15:00:00,67.51,67.6,67.4,67.56,36312.0,67.0611,67.1505,66.9518,67.1107,36312.0
2025-03-17 15:30:00,67.55,67.61,67.31,67.45,140897.0,67.1008,67.1604,66.8624,67.0015,140897.0
2025-03-18 09:30:00,67.41,67.8,67.15,67.73,60161.0,66.9617,67.3491,66.7035,67.2796,60161.0
2025-03-18 10:00:00,67.73,67.98,67.55,67.74,28652.0,67.2796,67.5279,67.1008,67.2895,28652.0
2025-03-18 10:30:00,67.76,67.76,67.32,67.4,23593.0,67.3094,67.3094,66.8723,66.9518,23593.0
2025-03-18 11:00:00,67.4,67.45,67.19,67.19,13396.0,66.9518,67.0015,66.7432,66.7432,13396.0
2025-03-18 11:30:00,67.17,67.84,67.17,67.82,23301.0,66.7233,67.3889,66.7233,67.369,23301.0
2025-03-18 12:00:00,67.75,68.02,67.67,68.02,31938.0,67.2995,67.5677,67.22,67.5677,31938.0
2025-03-18 12:30:00,67.93,68.24,67.65,67.76,18417.0,67.4783,67.7862,67.2001,67.3094,18417.0
2025-03-18 13:00:00,67.75,67.81,67.58,67.58,21868.0,67.2995,67.3591,67.1306,67.1306,21868.0
2025-03-18 13:30:00,67.54,67.78,67.54,67.68,23292.0,67.0909,67.3293,67.0909,67.2299,23292.0
2025-03-18 14:00:00,67.68,68.04,67.68,67.88,26522.0,67.2299,67.5875,67.2299,67.4286,26522.0
2025-03-18 14:30:00,67.91,68.24,67.91,68.11,21779.0,67.4584,67.7862,67.4584,67.6571,21779.0
2025-03-18 15:00:00,68.12,68.23,67.99,68.01,38794.0,67.667,67.7763,67.5379,67.5577,38794.0
2025-03-18 15:30:00,68.03,68.2,67.62,67.72,173879.0,67.5776,67.7465,67.1703,67.2697,173879.0
2025-03-19 09:30:00,67.98,67.98,67.62,67.68,11701.0,67.5279,67.5279,67.1703,67.2299,11701.0
2025-03-19 10:00:00,67.73,68.1,67.68,67.86,44204.0,67.2796,67.6471,67.2299,67.4087,44204.0
2025-03-19 10:30:00,67.8,68.0,67.68,67.83,11141.0,67.3491,67.5478,67.2299,67.3789,11141.0
2025-03-19 11:00:00,67.83,67.95,67.77,67.95,24111.0,67.3789,67.4981,67.3193,67.4981,24111.0
2025-03-19 11:30:00,68.01,68.23,67.89,68.1,16804.0,67.5577,67.7763,67.4385,67.6471,16804.0
2025-03-19 12:00:00,68.22,68.41,68.08,68.09,17003.0,67.7663,67.9551,67.6273,67.6372,17003.0
2025-03-19 12:30:00,68.15,68.24,68.04,68.08,14190.0,67.6968,67.7862,67.5875,67.6273,14190.0
2025-03-19 13:00:00,68.05,68.14,67.95,68.0,18768.0,67.5975,67.6869,67.4981,67.5478,18768.0
2025-03-19 13:30:00,67.93,68.13,67.89,67.91,14516.0,67.4783,67.6769,67.4385,67.4584,14516.0
2025-03-19 14:00:00,67.69,68.44,67.69,68.36,24504.0,67.2399,67.9849,67.2399,67.9054,24504.0
2025-03-19 14:30:00,68.41,69.17,68.4,69.02,29586.0,67.9551,68.71,67.9451,68.561,29586.0
2025-03-19 15:00:00,69.02,69.11,68.61,68.7,24484.0,68.561,68.6504,68.1537,68.2432,24484.0
2025-03-19 15:30:00,68.74,68.78,68.43,68.53,118049.0,68.2829,68.3226,67.9749,68.0743,118049.0
2025-03-20 09:30:00,68.09,68.77,68.04,68.77,25477.0,67.6372,68.3127,67.5875,68.3127,25477.0
2025-03-20 10:00:00,68.7,68.95,68.59,68.85,15553.0,68.2432,68.4915,68.1339,68.3922,15553.0
2025-03-20 10:30:00,68.86,69.04,68.78,68.86,20638.0,68.4021,68.5809,68.3226,68.4021,20638.0
2025-03-20 11:00:00,68.86,68.9,68.57,68.57,20103.0,68.4021,68.4418,68.114,68.114,20103.0
2025-03-20 11:30:00,68.57,68.7,68.55,68.56,18535.0,68.114,68.2432,68.0941,68.1041,18535.0
2025-03-20 12:00:00,68.54,68.73,68.31,68.31,20321.0,68.0842,68.273,67.8557,67.8557,20321.0
2025-03-20 12:30:00,68.32,68.36,68.17,68.19,13538.0,67.8657,67.9054,67.7167,67.7365,13538.0
2025-03-20 13:00:00,68.21,68.34,68.08,68.09,15565.0,67.7564,67.8855,67.6273,67.6372,15565.0
2025-03-20 13:30:00,68.12,68.29,68.07,68.17,22071.0,67.667,67.8359,67.6173,67.7167,22071.0
2025-03-20 14:00:00,68.18,68.36,68.13,68.2,24813.0,67.7266,67.9054,67.6769,67.7465,24813.0
2025-03-20 14:30:00,68.2,68.47,68.14,68.33,16859.0,67.7465,68.0147,67.6869,67.8756,16859.0
2025-03-20 15:00:00,68.33,68.53,68.31,68.31,27379.0,67.8756,68.0743,67.8557,67.8557,27379.0
2025-03-20 15:30:00,68.33,68.55,68.32,68.41,108431.0,67.8756,68.0941,67.8657,67.9551,108431.0
2025-03-21 09:30:00,67.73,68.18,67.21,67.5,86646.0,67.2796,67.7266,66.7631,67.0511,86646.0
2025-03-21 10:00:00,67.51,67.58,67.21,67.51,27214.0,67.0611,67.1306,66.7631,67.0611,27214.0
2025-03-21 10:30:00,67.58,68.05,67.47,68.05,25924.0,67.1306,67.5975,67.0213,67.5975,25924.0
2025-03-21 11:00:00,68.01,68.2,67.85,67.97,17590.0,67.5577,67.7465,67.3988,67.518,17590.0
2025-03-21 11:30:00,67.91,68.0,67.61,67.68,18068.0,67.4584,67.5478,67.1604,67.2299,18068.0
2025-03-21 12:00:00,67.73,68.16,67.73,68.14,18047.0,67.2796,67.7067,67.2796,67.6869,18047.0
2025-03-21 12:30:00,68.13,68.19,68.01,68.19,18074.0,67.6769,67.7365,67.5577,67.7365,18074.0
2025-03-21 13:00:00,68.16,68.18,68.04,68.16,15544.0,67.7067,67.7266,67.5875,67.7067,15544.0
2025-03-21 13:30:00,68.16,68.3,67.98,68.14,17160.0,67.7067,67.8458,67.5279,67.6869,17160.0
2025-03-21 14:00:00,68.14,68.34,68.01,68.04,43443.0,67.6869,67.8855,67.5577,67.5875,43443.0
2025-03-21 14:30:00,68.05,68.2,67.87,67.95,41237.0,67.5975,67.7465,67.4187,67.4981,41237.0
2025-03-21 15:00:00,67.91,68.13,67.87,67.95,44352.0,67.4584,67.6769,67.4187,67.4981,44352.0
2025-03-21 15:30:00,67.98,68.22,67.72,67.86,185989.0,67.5279,67.7663,67.2697,67.4087,185989.0
2025-03-24 09:30:00,68.59,69.42,68.11,69.12,22189.0,68.1339,68.9584,67.6571,68.6604,22189.0
2025-03-24 10:00:00,69.06,69.6,69.06,69.39,25335.0,68.6008,69.1372,68.6008,68.9286,25335.0
2025-03-24 10:30:00,69.31,69.4,69.09,69.4,21939.0,68.8491,68.9385,68.6306,68.9385,21939.0
2025-03-24 11:00:00,69.4,69.55,69.33,69.4,17625.0,68.9385,69.0875,68.869,68.9385,17625.0
2025-03-24 11:30:00,69.37,69.43,69.3,69.33,13074.0,68.9087,68.9683,68.8392,68.869,13074.0
2025-03-24 12:00:00,69.35,69.45,69.3,69.37,10295.0,68.8888,68.9882,68.8392,68.9087,10295.0
2025-03-24 12:30:00,69.34,69.39,69.08,69.14,11224.0,68.8789,68.9286,68.6206,68.6802,11224.0
2025-03-24 13:00:00,69.1,69.2,69.02,69.2,16100.0,68.6405,68.7398,68.561,68.7398,16100.0
2025-03-24 13:30:00,69.24,69.28,69.11,69.11,24107.0,68.7796,68.8193,68.6504,68.6504,24107.0
2025-03-24 14:00:00,69.12,69.12,68.74,68.84,15392.0,68.6604,68.6604,68.2829,68.3822,15392.0
2025-03-24 14:30:00,68.77,69.05,68.77,69.02,16839.0,68.3127,68.5908,68.3127,68.561,16839.0
2025-03-24 15:00:00,68.97,69.14,68.97,69.07,18755.0,68.5114,68.6802,68.5114,68.6107,18755.0
2025-03-24 15:30:00,69.05,69.2,69.0,69.02,112170.0,68.5908,68.7398,68.5412,68.561,112170.0
2025-03-25 09:30:00,69.49,69.8,69.32,69.48,27538.0,69.0279,69.3358,68.859,69.018,27538.0
2025-03-25 10:00:00,69.48,69.72,69.2,69.61,9058.0,69.018,69.2564,68.7398,69.1471,9058.0
2025-03-25 10:30:00,69.67,70.09,69.62,69.7,28565.0,69.2067,69.6239,69.157,69.2365,28565.0
2025-03-25 11:00:00,69.64,69.88,69.64,69.81,9661.0,69.1769,69.4153,69.1769,69.3458,9661.0
2025-03-25 11:30:00,69.82,69.89,69.66,69.72,9680.0,69.3557,69.4252,69.1968,69.2564,9680.0
2025-03-25 12:00:00,69.7,69.79,69.6,69.78,50502.0,69.2365,69.3259,69.1372,69.316,50502.0
2025-03-25 12:30:00,69.76,69.92,69.72,69.88,32185.0,69.2961,69.455,69.2564,69.4153,32185.0
2025-03-25 13:00:00,69.87,69.94,69.7,69.71,23059.0,69.4054,69.4749,69.2365,69.2464,23059.0
2025-03-25 13:30:00,69.68,69.92,69.67,69.7,19372.0,69.2166,69.455,69.2067,69.2365,19372.0
2025-03-25 14:00:00,69.68,69.74,69.6,69.61,22507.0,69.2166,69.2762,69.1372,69.1471,22507.0
2025-03-25 14:30:00,69.65,69.65,69.46,69.51,16213.0,69.1868,69.1868,68.9981,69.0478,16213.0
2025-03-25 15:00:00,69.51,69.83,69.47,69.7,43013.0,69.0478,69.3656,69.008,69.2365,43013.0
2025-03-25 15:30:00,69.72,69.91,69.39,69.81,115869.0,69.2564,69.4451,68.9286,69.3458,115869.0
2025-03-26 09:30:00,70.04,71.02,69.94,70.88,19912.0,69.5742,70.5477,69.4749,70.4087,19912.0
2025-03-26 10:00:00,70.88,71.1,70.79,70.97,19347.0,70.4087,70.6272,70.3193,70.4981,19347.0
2025-03-26 10:30:00,71.01,71.14,70.75,70.76,9159.0,70.5378,70.6669,70.2795,70.2895,9159.0
2025-03-26 11:00:00,70.78,71.15,70.75,70.8,40652.0,70.3093,70.6769,70.2795,70.3292,40652.0
2025-03-26 11:30:00,70.84,70.96,70.56,70.71,20557.0,70.3689,70.4881,70.0908,70.2398,20557.0
2025-03-26 12:00:00,70.71,70.98,70.68,70.92,53298.0,70.2398,70.508,70.21,70.4484,53298.0
2025-03-26 12:30:00,70.93,71.02,70.55,70.58,59438.0,70.4583,70.5477,70.0808,70.1106,59438.0
2025-03-26 13:00:00,70.61,70.78,70.48,70.49,26773.0,70.1404,70.3093,70.0113,70.0212,26773.0
2025-03-26 13:30:00,70.46,70.46,70.28,70.38,13321.0,69.9914,69.9914,69.8126,69.912,13321.0
2025-03-26 14:00:00,70.41,70.54,70.33,70.36,17478.0,69.9418,70.0709,69.8623,69.8921,17478.0
2025-03-26 14:30:00,70.36,70.43,69.99,70.02,41788.0,69.8921,69.9616,69.5246,69.5544,41788.0
2025-03-26 15:00:00,70.01,70.2,69.98,70.05,57023.0,69.5444,69.7332,69.5146,69.5842,57023.0
2025-03-26 15:30:00,70.05,70.23,69.84,70.12,203496.0,69.5842,69.763,69.3756,69.6537,203496.0
2025-03-27 09:30:00,69.96,70.08,69.01,69.73,17721.0,69.4948,69.614,68.5511,69.2663,17721.0
2025-03-27 10:00:00,69.84,70.15,69.58,69.92,22603.0,69.3756,69.6835,69.1173,69.455,22603.0
2025-03-27 10:30:00,69.94,70.17,69.93,69.94,12801.0,69.4749,69.7034,69.465,69.4749,12801.0
2025-03-27 11:00:00,70.04,70.04,69.67,69.67,8532.0,69.5742,69.5742,69.2067,69.2067,8532.0
2025-03-27 11:30:00,69.64,69.66,69.3,69.32,10673.0,69.1769,69.1968,68.8392,68.859,10673.0
2025-03-27 12:00:00,69.34,69.5,69.18,69.48,28760.0,68.8789,69.0378,68.72,69.018,28760.0
2025-03-27 12:30:00,69.47,69.48,68.96,68.96,15863.0,69.008,69.018,68.5014,68.5014,15863.0
2025-03-27 13:00:00,68.98,69.2,68.92,69.07,24450.0,68.5213,68.7398,68.4617,68.6107,24450.0
2025-03-27 13:30:00,69.09,69.24,69.07,69.12,17060.0,68.6306,68.7796,68.6107,68.6604,17060.0
2025-03-27 14:00:00,69.12,69.28,69.12,69.21,23263.0,68.6604,68.8193,68.6604,68.7498,23263.0
2025-03-27 14:30:00,69.23,69.46,69.17,69.28,26426.0,68.7696,68.9981,68.71,68.8193,26426.0
2025-03-27 15:00:00,69.28,69.65,69.28,69.65,30150.0,68.8193,69.1868,68.8193,69.1868,30150.0
2025-03-27 15:30:00,69.65,69.65,69.34,69.4,122622.0,69.1868,69.1868,68.8789,68.9385,122622.0
2025-03-28 09:30:00,68.21,68.82,67.77,67.77,66598.0,67.7564,68.3624,67.3193,67.3193,66598.0
2025-03-28 10:00:00,67.59,67.94,66.91,66.97,17667.0,67.1405,67.4882,66.4651,66.5247,17667.0
2025-03-28 10:30:00,67.02,67.2,66.43,66.5,15917.0,66.5743,66.7531,65.9882,66.0578,15917.0
2025-03-28 11:00:00,66.43,66.69,66.29,66.54,15794.0,65.9882,66.2465,65.8492,66.0975,15794.0
2025-03-28 11:30:00,66.62,66.89,66.45,66.45,14462.0,66.177,66.4452,66.0081,66.0081,14462.0
2025-03-28 12:00:00,66.5,66.85,66.46,66.63,18382.0,66.0578,66.4055,66.018,66.1869,18382.0
2025-03-28 12:30:00,66.67,66.84,66.54,66.57,16598.0,66.2266,66.3955,66.0975,66.1273,16598.0
2025-03-28 13:00:00,66.56,66.59,66.34,66.38,17828.0,66.1174,66.1472,65.8988,65.9386,17828.0
2025-03-28 13:30:00,66.41,66.58,66.36,66.58,18293.0,65.9684,66.1372,65.9187,66.1372,18293.0
2025-03-28 14:00:00,66.63,66.64,66.45,66.53,14295.0,66.1869,66.1968,66.0081,66.0876,14295.0
2025-03-28 14:30:00,66.53,66.79,66.5,66.77,17645.0,66.0876,66.3459,66.0578,66.326,17645.0
2025-03-28 15:00:00,66.74,67.17,66.73,67.11,39894.0,66.2962,66.7233,66.2863,66.6637,39894.0
2025-03-28 15:30:00,67.08,67.38,66.89,67.27,160381.0,66.6339,66.9319,66.4452,66.8227,160381.0
2025-03-31 09:30:00,66.59,67.21,66.29,66.94,14254.0,66.1472,66.7631,65.8492,66.4949,14254.0
2025-03-31 10:00:00,67.09,67.21,66.94,67.18,14936.0,66.6439,66.7631,66.4949,66.7333,14936.0
2025-03-31 10:30:00,67.14,67.6,67.13,67.14,12480.0,66.6935,67.1505,66.6836,66.6935,12480.0
2025-03-31 11:00:00,67.18,67.41,67.15,67.23,5429.0,66.7333,66.9617,66.7035,66.7829,5429.0
2025-03-31 11:30:00,67.17,67.22,67.07,67.16,4510.0,66.7233,66.773,66.624,66.7134,4510.0
2025-03-31 12:00:00,67.14,67.16,66.82,67.16,8799.0,66.6935,66.7134,66.3757,66.7134,8799.0
2025-03-31 12:30:00,67.16,67.44,67.05,67.26,19525.0,66.7134,66.9915,66.6041,66.8127,19525.0
2025-03-31 13:00:00,67.22,67.47,67.16,67.45,55704.0,66.773,67.0213,66.7134,67.0015,55704.0
2025-03-31 13:30:00,67.53,67.78,67.48,67.69,16212.0,67.0809,67.3293,67.0313,67.2399,16212.0
2025-03-31 14:00:00,67.65,68.23,67.65,67.99,21882.0,67.2001,67.7763,67.2001,67.5379,21882.0
2025-03-31 14:30:00,68.01,68.21,67.98,68.02,15773.0,67.5577,67.7564,67.5279,67.5677,15773.0
2025-03-31 15:00:00,68.04,68.14,67.73,67.76,28512.0,67.5875,67.6869,67.2796,67.3094,28512.0
2025-03-31 15:30:00,67.74,68.16,67.5,67.82,130899.0,67.2895,67.7067,67.0511,67.369,130899.0
2025-04-01 09:30:00,67.76,68.25,67.33,67.93,21074.0,67.3094,67.7961,66.8823,67.4783,21074.0
2025-04-01 10:00:00,67.92,68.03,67.36,67.62,33362.0,67.4683,67.5776,66.9121,67.1703,33362.0
2025-04-01 10:30:00,67.69,68.17,67.61,68.15,14985.0,67.2399,67.7167,67.1604,67.6968,14985.0
2025-04-01 11:00:00,68.09,68.5,68.08,68.28,19616.0,67.6372,68.0445,67.6273,67.8259,19616.0
2025-04-01 11:30:00,68.25,68.48,68.19,68.48,13297.0,67.7961,68.0246,67.7365,68.0246,13297.0
2025-04-01 12:00:00,68.5,68.52,68.22,68.22,12014.0,68.0445,68.0643,67.7663,67.7663,12014.0
2025-04-01 12:30:00,68.25,68.32,67.99,68.12,18565.0,67.7961,67.8657,67.5379,67.667,18565.0
2025-04-01 13:00:00,68.09,68.1,67.89,67.93,13486.0,67.6372,67.6471,67.4385,67.4783,13486.0
2025-04-01 13:30:00,67.91,68.14,67.88,68.07,9681.0,67.4584,67.6869,67.4286,67.6173,9681.0
2025-04-01 14:00:00,68.06,68.37,67.99,68.24,51970.0,67.6074,67.9153,67.5379,67.7862,51970.0
2025-04-01 14:30:00,68.27,68.31,67.75,67.9,34444.0,67.816,67.8557,67.2995,67.4485,34444.0
2025-04-01 15:00:00,67.89,68.06,67.86,67.94,19148.0,67.4385,67.6074,67.4087,67.4882,19148.0
2025-04-01 15:30:00,67.96,68.23,67.76,67.95,192950.0,67.5081,67.7763,67.3094,67.4981,192950.0
2025-04-02 09:30:00,67.31,68.12,67.19,67.72,27131.0,66.8624,67.667,66.7432,67.2697,27131.0
2025-04-02 10:00:00,67.71,67.89,67.62,67.86,34839.0,67.2597,67.4385,67.1703,67.4087,34839.0
2025-04-02 10:30:00,67.82,68.35,67.79,68.34,38993.0,67.369,67.8955,67.3392,67.8855,38993.0
2025-04-02 11:00:00,68.28,68.46,68.19,68.4,50217.0,67.8259,68.0047,67.7365,67.9451,50217.0
2025-04-02 11:30:00,68.38,68.64,68.19,68.19,38583.0,67.9253,68.1835,67.7365,67.7365,38583.0
2025-04-02 12:00:00,68.21,68.33,68.16,68.29,19872.0,67.7564,67.8756,67.7067,67.8359,19872.0
2025-04-02 12:30:00,68.29,68.71,68.26,68.58,21305.0,67.8359,68.2531,67.8061,68.1239,21305.0
2025-04-02 13:00:00,68.66,68.9,68.65,68.81,40245.0,68.2034,68.4418,68.1935,68.3524,40245.0
2025-04-02 13:30:00,68.78,68.8,68.5,68.54,26105.0,68.3226,68.3425,68.0445,68.0842,26105.0
2025-04-02 14:00:00,68.56,68.68,68.36,68.4,39249.0,68.1041,68.2233,67.9054,67.9451,39249.0
2025-04-02 14:30:00,68.39,68.76,68.36,68.45,23521.0,67.9352,68.3028,67.9054,67.9948,23521.0
2025-04-02 15:00:00,68.52,68.81,68.52,68.73,46928.0,68.0643,68.3524,68.0643,68.273,46928.0
2025-04-02 15:30:00,68.69,69.1,68.65,69.0,209332.0,68.2332,68.6405,68.1935,68.5412,209332.0
2025-04-03 09:30:00,65.79,66.3,64.14,64.16,32106.0,65.3525,65.8591,63.7135,63.7333,32106.0
2025-04-03 10:00:00,64.13,64.77,63.39,63.87,70216.0,63.7035,64.3393,62.9685,63.4453,70216.0
2025-04-03 10:30:00,63.87,63.87,63.17,63.32,26017.0,63.4453,63.4453,62.7499,62.8989,26017.0
2025-04-03 11:00:00,63.26,63.64,63.18,63.53,43388.0,62.8393,63.2168,62.7599,63.1075,43388.0
2025-04-03 11:30:00,63.59,64.23,63.53,64.14,105897.0,63.1671,63.8029,63.1075,63.7135,105897.0
2025-04-03 12:00:00,64.14,65.46,64.07,65.22,110161.0,63.7135,65.0247,63.6439,64.7863,110161.0
2025-04-03 12:30:00,65.28,65.43,64.69,64.78,34433.0,64.8459,64.9949,64.2598,64.3492,34433.0
2025-04-03 13:00:00,64.76,64.77,64.28,64.35,26326.0,64.3294,64.3393,63.8525,63.9221,26326.0
2025-04-03 13:30:00,64.35,64.52,64.19,64.25,24847.0,63.9221,64.0909,63.7631,63.8227,24847.0
2025-04-03 14:00:00,64.31,64.31,63.81,63.9,13600.0,63.8823,63.8823,63.3857,63.4751,13600.0
2025-04-03 14:30:00,63.95,64.04,63.53,63.76,26977.0,63.5247,63.6141,63.1075,63.336,26977.0
2025-04-03 15:00:00,63.7,63.79,62.95,63.15,40303.0,63.2764,63.3658,62.5314,62.7301,40303.0
2025-04-03 15:30:00,63.18,63.24,62.37,62.43,380163.0,62.7599,62.8195,61.9552,62.0148,380163.0
2025-04-04 09:30:00,59.38,59.89,57.39,57.68,55892.0,58.9851,59.4917,57.0084,57.2964,55892.0
2025-04-04 10:00:00,57.66,57.98,55.72,55.87,123707.0,57.2766,57.5944,55.3495,55.4985,123707.0
2025-04-04 10:30:00,55.74,56.31,55.23,56.27,107110.0,55.3693,55.9355,54.8627,55.8958,107110.0
2025-04-04 11:00:00,56.15,57.21,56.14,56.48,96955.0,55.7766,56.8296,55.7667,56.1044,96955.0
2025-04-04 11:30:00,56.48,56.57,55.59,55.73,49298.0,56.1044,56.1938,55.2203,55.3594,49298.0
2025-04-04 12:00:00,55.79,56.61,55.5,55.78,108567.0,55.419,56.2335,55.1309,55.4091,108567.0
2025-04-04 12:30:00,55.83,56.34,55.49,56.23,88815.0,55.4587,55.9653,55.121,55.8561,88815.0
2025-04-04 13:00:00,56.23,56.48,55.72,55.97,75536.0,55.8561,56.1044,55.3495,55.5978,75536.0
2025-04-04 13:30:00,55.96,56.63,55.75,56.41,53594.0,55.5879,56.2534,55.3793,56.0349,53594.0
2025-04-04 14:00:00,56.66,56.93,55.84,55.92,26170.0,56.2832,56.5514,55.4687,55.5481,26170.0
2025-04-04 14:30:00,55.88,56.29,55.68,55.85,71923.0,55.5084,55.9157,55.3097,55.4786,71923.0
2025-04-04 15:00:00,55.86,56.84,55.69,56.62,74851.0,55.4885,56.462,55.3197,56.2435,74851.0
2025-04-04 15:30:00,56.62,57.0,56.28,56.57,321377.0,56.2435,56.621,55.9057,56.1938,321377.0
2025-04-07 09:30:00,54.32,54.41,52.43,54.3,54675.0,53.9588,54.0482,52.0813,53.9389,54675.0
2025-04-07 10:00:00,54.4,57.72,53.83,54.66,142856.0,54.0382,57.3362,53.472,54.2965,142856.0
2025-04-07 10:30:00,54.46,55.42,53.56,55.34,113320.0,54.0978,55.0515,53.2038,54.972,113320.0
2025-04-07 11:00:00,55.26,56.14,53.74,53.74,77444.0,54.8925,55.7667,53.3826,53.3826,77444.0
2025-04-07 11:30:00,53.86,55.39,53.81,54.8,73116.0,53.5018,55.0217,53.4522,54.4356,73116.0
2025-04-07 12:00:00,54.78,54.81,53.57,54.1,63957.0,54.4157,54.4455,53.2138,53.7402,63957.0
2025-04-07 12:30:00,53.98,54.42,53.15,53.28,81433.0,53.621,54.0581,52.7966,52.9257,81433.0
2025-04-07 13:00:00,53.43,54.87,53.43,54.86,75037.0,53.0747,54.5051,53.0747,54.4952,75037.0
2025-04-07 13:30:00,54.76,55.4,54.19,55.15,59846.0,54.3959,55.0316,53.8296,54.7833,59846.0
2025-04-07 14:00:00,55.21,55.31,54.38,54.38,62418.0,54.8429,54.9422,54.0184,54.0184,62418.0
2025-04-07 14:30:00,54.39,54.71,53.59,53.73,74466.0,54.0283,54.3462,53.2336,53.3727,74466.0
2025-04-07 15:00:00,53.62,54.66,53.62,54.13,110802.0,53.2634,54.2965,53.2634,53.77,110802.0
2025-04-07 15:30:00,54.13,55.21,54.06,54.94,289673.0,53.77,54.8429,53.7005,54.5747,289673.0
2025-04-08 09:30:00,57.15,57.62,56.41,57.1,124164.0,56.77,57.2368,56.0349,56.7203,124164.0
2025-04-08 10:00:00,57.16,57.56,57.08,57.35,171296.0,56.7799,57.1772,56.7004,56.9686,171296.0
2025-04-08 10:30:00,57.46,57.46,56.2,56.2,61291.0,57.0779,57.0779,55.8263,55.8263,61291.0
2025-04-08 11:00:00,56.24,56.34,55.86,56.18,173031.0,55.866,55.9653,55.4885,55.8064,173031.0
2025-04-08 11:30:00,56.11,57.0,56.11,56.93,42335.0,55.7369,56.621,55.7369,56.5514,42335.0
2025-04-08 12:00:00,56.76,56.89,55.99,56.19,29756.0,56.3826,56.5117,55.6177,55.8163,29756.0
2025-04-08 12:30:00,56.26,56.27,55.39,55.42,46186.0,55.8859,55.8958,55.0217,55.0515,46186.0
2025-04-08 13:00:00,55.46,55.53,54.78,54.99,57022.0,55.0912,55.1607,54.4157,54.6243,57022.0
2025-04-08 13:30:00,54.99,55.69,54.95,55.25,56630.0,54.6243,55.3197,54.5846,54.8826,56630.0
2025-04-08 14:00:00,55.26,55.41,54.76,54.76,25775.0,54.8925,55.0415,54.3959,54.3959,25775.0
2025-04-08 14:30:00,54.82,55.57,54.74,54.79,38600.0,54.4555,55.2005,54.376,54.4257,38600.0
2025-04-08 15:00:00,54.71,54.8,53.7,54.1,43885.0,54.3462,54.4356,53.3429,53.7402,43885.0
2025-04-08 15:30:00,54.08,54.34,53.46,54.25,215442.0,53.7204,53.9786,53.1045,53.8892,215442.0
2025-04-09 09:30:00,52.95,54.65,52.69,54.27,31162.0,52.5979,54.2866,52.3396,53.9091,31162.0
2025-04-09 10:00:00,54.27,54.71,53.12,53.44,26662.0,53.9091,54.3462,52.7668,53.0846,26662.0
2025-04-09 10:30:00,53.44,53.87,52.82,52.96,44538.0,53.0846,53.5118,52.4688,52.6078,44538.0
2025-04-09 11:00:00,52.9,53.83,52.9,53.55,12724.0,52.5482,53.472,52.5482,53.1939,12724.0
2025-04-09 11:30:00,53.5,53.71,52.87,53.04,48643.0,53.1442,53.3528,52.5184,52.6873,48643.0
2025-04-09 12:00:00,52.91,53.53,52.89,53.07,27081.0,52.5582,53.174,52.5383,52.7171,27081.0
2025-04-09 12:30:00,53.04,53.51,53.02,53.27,28679.0,52.6873,53.1542,52.6674,52.9158,28679.0
2025-04-09 13:00:00,53.3,57.25,53.0,56.45,67535.0,52.9456,56.8693,52.6476,56.0746,67535.0
2025-04-09 13:30:00,56.6,58.5,56.41,58.5,53563.0,56.2236,58.111,56.0349,58.111,53563.0
2025-04-09 14:00:00,58.65,60.46,58.42,60.33,66271.0,58.26,60.0579,58.0315,59.9288,66271.0
2025-04-09 14:30:00,60.38,60.57,58.53,58.53,72082.0,59.9785,60.1672,58.1408,58.1408,72082.0
2025-04-09 15:00:00,58.53,60.54,58.3,60.54,133935.0,58.1408,60.1374,57.9123,60.1374,133935.0
2025-04-09 15:30:00,60.61,61.23,60.25,60.58,394209.0,60.2069,60.8228,59.8493,60.1771,394209.0
2025-04-10 09:30:00,58.0,58.27,55.5,55.85,90479.0,57.6143,57.8825,55.1309,55.4786,90479.0
2025-04-10 10:00:00,56.05,56.85,55.75,56.44,27382.0,55.6773,56.472,55.3793,56.0647,27382.0
2025-04-10 10:30:00,56.44,56.82,55.73,56.28,37266.0,56.0647,56.4422,55.3594,55.9057,37266.0
2025-04-10 11:00:00,56.31,56.54,55.97,55.98,31008.0,55.9355,56.164,55.5978,55.6077,31008.0
2025-04-10 11:30:00,56.04,56.04,55.22,55.33,21768.0,55.6673,55.6673,54.8528,54.9621,21768.0
2025-04-10 12:00:00,55.44,55.57,54.38,54.64,52022.0,55.0713,55.2005,54.0184,54.2766,52022.0
2025-04-10 12:30:00,54.51,55.7,54.45,55.41,33601.0,54.1475,55.3296,54.0879,55.0415,33601.0
2025-04-10 13:00:00,55.46,55.98,54.67,55.46,32646.0,55.0912,55.6077,54.3064,55.0912,32646.0
2025-04-10 13:30:00,55.44,56.83,55.32,56.36,45275.0,55.0713,56.4521,54.9521,55.9852,45275.0
2025-04-10 14:00:00,56.36,56.65,55.7,56.48,31699.0,55.9852,56.2733,55.3296,56.1044,31699.0
2025-04-10 14:30:00,56.49,56.77,55.9,56.26,55614.0,56.1143,56.3925,55.5283,55.8859,55614.0
2025-04-10 15:00:00,56.16,56.67,55.67,55.67,70753.0,55.7865,56.2931,55.2998,55.2998,70753.0
2025-04-10 15:30:00,55.67,56.13,55.19,56.0,189108.0,55.2998,55.7567,54.823,55.6276,189108.0
2025-04-11 09:30:00,56.02,56.57,54.8,54.94,18927.0,55.6475,56.1938,54.4356,54.5747,18927.0
2025-04-11 10:00:00,54.82,55.11,54.06,54.09,21706.0,54.4555,54.7435,53.7005,53.7303,21706.0
2025-04-11 10:30:00,54.09,54.97,54.08,54.45,19717.0,53.7303,54.6045,53.7204,54.0879,19717.0
2025-04-11 11:00:00,54.61,55.12,54.16,54.25,36530.0,54.2468,54.7535,53.7998,53.8892,36530.0
2025-04-11 11:30:00,54.16,54.64,54.15,54.57,37788.0,53.7998,54.2766,53.7899,54.2071,37788.0
2025-04-11 12:00:00,54.63,54.83,54.44,54.54,9508.0,54.2667,54.4654,54.078,54.1773,9508.0
2025-04-11 12:30:00,54.83,55.44,54.83,55.41,10122.0,54.4654,55.0713,54.4654,55.0415,10122.0
2025-04-11 13:00:00,55.36,55.83,55.34,55.47,24483.0,54.9919,55.4587,54.972,55.1011,24483.0
2025-04-11 13:30:00,55.58,56.92,55.42,56.62,56505.0,55.2104,56.5415,55.0515,56.2435,56505.0
2025-04-11 14:00:00,56.68,56.68,55.91,55.98,28164.0,56.3031,56.3031,55.5382,55.6077,28164.0
2025-04-11 14:30:00,56.02,56.19,55.93,55.96,11250.0,55.6475,55.8163,55.5581,55.5879,11250.0
2025-04-11 15:00:00,56.05,56.62,56.0,56.51,25641.0,55.6773,56.2435,55.6276,56.1342,25641.0
2025-04-11 15:30:00,56.45,56.75,56.32,56.44,117804.0,56.0746,56.3726,55.9455,56.0647,117804.0
2025-04-14 09:30:00,57.86,57.95,56.97,57.5,32272.0,57.4752,57.5646,56.5912,57.1176,32272.0
2025-04-14 10:00:00,57.64,58.05,57.37,58.05,26057.0,57.2567,57.664,56.9885,57.664,26057.0
2025-04-14 10:30:00,57.9,58.04,57.75,57.75,14975.0,57.515,57.654,57.366,57.366,14975.0
2025-04-14 11:00:00,57.74,57.78,57.24,57.32,22321.0,57.356,57.3958,56.8594,56.9388,22321.0
2025-04-14 11:30:00,57.33,57.45,56.67,56.67,15398.0,56.9488,57.068,56.2931,56.2931,15398.0
2025-04-14 12:00:00,56.67,56.94,56.55,56.84,31867.0,56.2931,56.5614,56.1739,56.462,31867.0
2025-04-14 12:30:00,56.83,57.27,56.82,57.0,12043.0,56.4521,56.8892,56.4422,56.621,12043.0
2025-04-14 13:00:00,57.01,57.77,57.01,57.14,45338.0,56.6309,57.3858,56.6309,56.76,45338.0
2025-04-14 13:30:00,57.14,57.5,57.13,57.4,33507.0,56.76,57.1176,56.7501,57.0183,33507.0
2025-04-14 14:00:00,57.35,57.85,57.35,57.79,29315.0,56.9686,57.4653,56.9686,57.4057,29315.0
2025-04-14 14:30:00,57.75,57.98,57.71,57.72,32513.0,57.366,57.5944,57.3262,57.3362,32513.0
2025-04-14 15:00:00,57.72,57.85,57.69,57.72,61899.0,57.3362,57.4653,57.3064,57.3362,61899.0
2025-04-14 15:30:00,57.73,57.93,57.47,57.51,201746.0,57.3461,57.5448,57.0878,57.1276,201746.0
2025-04-15 09:30:00,57.72,58.55,57.72,58.3,32777.0,57.3362,58.1606,57.3362,57.9123,32777.0
2025-04-15 10:00:00,58.51,58.62,57.97,58.15,15558.0,58.1209,58.2302,57.5845,57.7633,15558.0
2025-04-15 10:30:00,58.01,58.2,57.82,57.89,22632.0,57.6242,57.813,57.4355,57.505,22632.0
2025-04-15 11:00:00,57.89,58.16,57.82,57.82,26860.0,57.505,57.7732,57.4355,57.4355,26860.0
2025-04-15 11:30:00,57.86,58.0,57.76,57.92,36286.0,57.4752,57.6143,57.3759,57.5348,36286.0
2025-04-15 12:00:00,57.92,58.1,57.77,57.93,13220.0,57.5348,57.7136,57.3858,57.5448,13220.0
2025-04-15 12:30:00,57.96,57.96,57.64,57.68,18135.0,57.5746,57.5746,57.2567,57.2964,18135.0
2025-04-15 13:00:00,57.67,57.79,57.47,57.55,17514.0,57.2865,57.4057,57.0878,57.1673,17514.0
2025-04-15 13:30:00,57.55,57.8,57.5,57.78,15802.0,57.1673,57.4156,57.1176,57.3958,15802.0
2025-04-15 14:00:00,57.76,57.76,57.49,57.53,36398.0,57.3759,57.3759,57.1077,57.1474,36398.0
2025-04-15 14:30:00,57.54,57.85,57.49,57.81,40424.0,57.1574,57.4653,57.1077,57.4256,40424.0
2025-04-15 15:00:00,57.74,58.0,57.71,57.87,46638.0,57.356,57.6143,57.3262,57.4852,46638.0
2025-04-15 15:30:00,57.86,57.98,57.56,57.67,195603.0,57.4752,57.5944,57.1772,57.2865,195603.0
2025-04-16 09:30:00,57.52,57.89,57.36,57.37,12935.0,57.1375,57.505,56.9786,56.9885,12935.0
2025-04-16 10:00:00,57.39,57.46,56.93,56.98,9061.0,57.0084,57.0779,56.5514,56.6011,9061.0
2025-04-16 10:30:00,56.92,57.12,56.89,57.08,6923.0,56.5415,56.7402,56.5117,56.7004,6923.0
2025-04-16 11:00:00,57.09,57.65,57.09,57.63,16900.0,56.7104,57.2666,56.7104,57.2468,16900.0
2025-04-16 11:30:00,57.67,57.68,57.25,57.25,6237.0,57.2865,57.2964,56.8693,56.8693,6237.0
2025-04-16 12:00:00,57.22,57.31,57.19,57.23,7555.0,56.8395,56.9289,56.8097,56.8494,7555.0
2025-04-16 12:30:00,57.23,57.41,57.13,57.26,11431.0,56.8494,57.0282,56.7501,56.8792,11431.0
2025-04-16 13:00:00,57.23,57.43,57.22,57.34,7005.0,56.8494,57.0481,56.8395,56.9587,7005.0
2025-04-16 13:30:00,57.24,57.28,56.28,56.29,11396.0,56.8594,56.8991,55.9057,55.9157,11396.0
2025-04-16 14:00:00,56.36,56.58,56.24,56.52,14342.0,55.9852,56.2037,55.866,56.1441,14342.0
2025-04-16 14:30:00,56.5,56.53,56.2,56.22,10150.0,56.1243,56.1541,55.8263,55.8461,10150.0
2025-04-16 15:00:00,56.24,56.3,55.9,55.97,18725.0,55.866,55.9256,55.5283,55.5978,18725.0
2025-04-16 15:30:00,55.97,56.58,55.97,56.49,79851.0,55.5978,56.2037,55.5978,56.1143,79851.0
2025-04-17 09:30:00,56.49,57.1,56.49,57.01,10277.0,56.1143,56.7203,56.1143,56.6309,10277.0
2025-04-17 10:00:00,57.02,57.49,56.45,56.5,8466.0,56.6408,57.1077,56.0746,56.1243,8466.0
2025-04-17 10:30:00,56.5,56.7,56.37,56.43,13788.0,56.1243,56.3229,55.9951,56.0547,13788.0
2025-04-17 11:00:00,56.62,57.0,56.62,56.89,9334.0,56.2435,56.621,56.2435,56.5117,9334.0
2025-04-17 11:30:00,57.02,57.27,56.94,57.04,24982.0,56.6408,56.8892,56.5614,56.6607,24982.0
2025-04-17 12:00:00,57.02,57.27,56.77,57.08,15860.0,56.6408,56.8892,56.3925,56.7004,15860.0
2025-04-17 12:30:00,57.04,57.27,56.91,57.14,12549.0,56.6607,56.8892,56.5316,56.76,12549.0
2025-04-17 13:00:00,57.2,57.22,56.99,57.0,11965.0,56.8196,56.8395,56.611,56.621,11965.0
2025-04-17 13:30:00,57.05,57.32,56.97,57.24,11163.0,56.6706,56.9388,56.5912,56.8594,11163.0
2025-04-17 14:00:00,57.22,57.35,57.19,57.2,5260.0,56.8395,56.9686,56.8097,56.8196,5260.0
2025-04-17 14:30:00,57.15,57.25,56.93,56.93,14318.0,56.77,56.8693,56.5514,56.5514,14318.0
2025-04-17 15:00:00,56.96,57.02,56.78,56.93,12759.0,56.5812,56.6408,56.4024,56.5514,12759.0
2025-04-17 15:30:00,56.87,57.02,56.71,56.76,59114.0,56.4918,56.6408,56.3329,56.3826,59114.0
2025-04-21 09:30:00,56.5,56.79,56.0,56.0,9368.0,56.1243,56.4124,55.6276,55.6276,9368.0
2025-04-21 10:00:00,55.87,55.96,55.48,55.55,2682.0,55.4985,55.5879,55.1111,55.1806,2682.0
2025-04-21 10:30:00,55.55,55.75,55.37,55.54,20300.0,55.1806,55.3793,55.0018,55.1707,20300.0
2025-04-21 11:00:00,55.5,55.68,55.41,55.47,25051.0,55.1309,55.3097,55.0415,55.1011,25051.0
2025-04-21 11:30:00,55.43,55.43,54.95,54.97,3702.0,55.0614,55.0614,54.5846,54.6045,3702.0
2025-04-21 12:00:00,55.03,55.28,55.02,55.18,5634.0,54.6641,54.9124,54.6541,54.8131,5634.0
2025-04-21 12:30:00,55.08,55.37,55.01,55.03,2956.0,54.7137,55.0018,54.6442,54.6641,2956.0
2025-04-21 13:00:00,55.06,55.06,54.76,54.85,4923.0,54.6939,54.6939,54.3959,54.4853,4923.0
2025-04-21 13:30:00,54.85,54.93,54.59,54.61,21194.0,54.4853,54.5647,54.227,54.2468,21194.0
2025-04-21 14:00:00,54.6,54.76,54.59,54.75,5944.0,54.2369,54.3959,54.227,54.3859,5944.0
2025-04-21 14:30:00,54.75,54.81,54.48,54.54,8683.0,54.3859,54.4455,54.1177,54.1773,8683.0
2025-04-21 15:00:00,54.55,54.77,54.55,54.66,12136.0,54.1872,54.4058,54.1872,54.2965,12136.0
2025-04-21 15:30:00,54.68,55.08,54.56,54.99,70936.0,54.3164,54.7137,54.1972,54.6243,70936.0
2025-04-22 09:30:00,55.95,56.46,55.94,56.23,8739.0,55.5779,56.0845,55.568,55.8561,8739.0
2025-04-22 10:00:00,56.25,56.32,55.92,55.95,5616.0,55.8759,55.9455,55.5481,55.5779,5616.0
2025-04-22 10:30:00,56.02,56.04,55.68,55.86,8873.0,55.6475,55.6673,55.3097,55.4885,8873.0
2025-04-22 11:00:00,55.9,56.38,55.89,56.15,13551.0,55.5283,56.0051,55.5183,55.7766,13551.0
2025-04-22 11:30:00,56.11,56.32,55.92,56.32,52396.0,55.7369,55.9455,55.5481,55.9455,52396.0
2025-04-22 12:00:00,56.36,56.76,56.36,56.7,11823.0,55.9852,56.3826,55.9852,56.3229,11823.0
2025-04-22 12:30:00,56.68,56.73,56.42,56.5,9375.0,56.3031,56.3528,56.0448,56.1243,9375.0
2025-04-22 13:00:00,56.55,56.67,56.15,56.15,27086.0,56.1739,56.2931,55.7766,55.7766,27086.0
2025-04-22 13:30:00,56.05,56.3,55.97,56.2,11434.0,55.6773,55.9256,55.5978,55.8263,11434.0
2025-04-22 14:00:00,56.28,56.78,56.26,56.7,31767.0,55.9057,56.4024,55.8859,56.3229,31767.0
2025-04-22 14:30:00,56.7,57.29,56.69,57.25,31403.0,56.3229,56.909,56.313,56.8693,31403.0
2025-04-22 15:00:00,57.25,57.37,56.95,56.98,47643.0,56.8693,56.9885,56.5713,56.6011,47643.0
2025-04-22 15:30:00,56.98,57.43,56.98,57.28,166336.0,56.6011,57.0481,56.6011,56.8991,166336.0
2025-04-23 09:30:00,59.09,60.61,58.62,60.09,22602.0,58.6971,60.2069,58.2302,59.6904,22602.0
2025-04-23 10:00:00,60.2,60.46,59.34,59.59,17976.0,59.7997,60.0579,58.9454,59.1937,17976.0
2025-04-23 10:30:00,59.57,59.7,58.81,58.94,16853.0,59.1739,59.303,58.4189,58.5481,16853.0
2025-04-23 11:00:00,58.94,59.16,58.72,58.76,19769.0,58.5481,58.7666,58.3295,58.3693,19769.0
2025-04-23 11:30:00,58.81,58.82,58.04,58.08,41825.0,58.4189,58.4289,57.654,57.6938,41825.0
2025-04-23 12:00:00,58.09,58.11,57.5,57.92,42839.0,57.7037,57.7236,57.1176,57.5348,42839.0
2025-04-23 12:30:00,57.92,58.08,57.72,57.94,13464.0,57.5348,57.6938,57.3362,57.5547,13464.0
2025-04-23 13:00:00,57.86,58.25,57.67,57.97,53668.0,57.4752,57.8626,57.2865,57.5845,53668.0
2025-04-23 13:30:00,57.96,58.05,57.72,57.98,14706.0,57.5746,57.664,57.3362,57.5944,14706.0
2025-04-23 14:00:00,57.96,58.03,57.79,57.8,15917.0,57.5746,57.6441,57.4057,57.4156,15917.0
2025-04-23 14:30:00,57.84,58.01,57.55,57.58,27386.0,57.4554,57.6242,57.1673,57.1971,27386.0
2025-04-23 15:00:00,57.59,57.69,57.4,57.4,61835.0,57.207,57.3064,57.0183,57.0183,61835.0
2025-04-23 15:30:00,57.43,57.6,57.24,57.48,184172.0,57.0481,57.217,56.8594,57.0978,184172.0
2025-04-24 09:30:00,57.59,58.51,57.56,58.05,44519.0,57.207,58.1209,57.1772,57.664,44519.0
2025-04-24 10:00:00,58.01,58.35,57.88,58.23,16065.0,57.6242,57.962,57.4951,57.8428,16065.0
2025-04-24 10:30:00,58.23,58.6,58.18,58.45,34508.0,57.8428,58.2103,57.7931,58.0613,34508.0
2025-04-24 11:00:00,58.45,58.6,58.34,58.38,43116.0,58.0613,58.2103,57.952,57.9918,43116.0
2025-04-24 11:30:00,58.3,58.6,58.25,58.44,20876.0,57.9123,58.2103,57.8626,58.0514,20876.0
2025-04-24 12:00:00,58.44,58.89,58.43,58.81,10704.0,58.0514,58.4984,58.0414,58.4189,10704.0
2025-04-24 12:30:00,58.88,59.77,58.72,59.59,52173.0,58.4885,59.3725,58.3295,59.1937,52173.0
2025-04-24 13:00:00,59.6,59.6,59.27,59.41,23090.0,59.2037,59.2037,58.8759,59.0149,23090.0
2025-04-24 13:30:00,59.45,59.63,59.41,59.52,20257.0,59.0547,59.2335,59.0149,59.1242,20257.0
2025-04-24 14:00:00,59.53,59.62,59.29,59.29,23341.0,59.1341,59.2235,58.8957,58.8957,23341.0
2025-04-24 14:30:00,59.29,59.71,59.29,59.59,24866.0,58.8957,59.3129,58.8957,59.1937,24866.0
2025-04-24 15:00:00,59.61,59.66,59.4,59.4,208500.0,59.2136,59.2633,59.005,59.005,208500.0
2025-04-24 15:30:00,59.45,59.5,59.0,59.08,483334.0,59.0547,59.1043,58.6077,58.6871,483334.0
2025-04-25 09:30:00,58.92,59.06,58.5,58.59,13137.0,58.5282,58.6673,58.111,58.2004,13137.0
2025-04-25 10:00:00,58.61,58.96,58.44,58.7,22889.0,58.2202,58.5679,58.0514,58.3096,22889.0
2025-04-25 10:30:00,58.75,59.21,58.65,59.03,12592.0,58.3593,58.8163,58.26,58.6375,12592.0
2025-04-25 11:00:00,59.03,59.15,58.89,59.05,15697.0,58.6375,58.7567,58.4984,58.6573,15697.0
2025-04-25 11:30:00,59.0,59.11,58.84,59.11,11248.0,58.6077,58.7169,58.4487,58.7169,11248.0
2025-04-25 12:00:00,59.07,59.39,59.06,59.23,53433.0,58.6772,58.9951,58.6673,58.8361,53433.0
2025-04-25 12:30:00,59.22,59.27,58.82,58.92,33237.0,58.8262,58.8759,58.4289,58.5282,33237.0
2025-04-25 13:00:00,58.97,59.3,58.95,59.26,30909.0,58.5779,58.9057,58.558,58.8659,30909.0
2025-04-25 13:30:00,59.25,59.39,58.96,59.15,107314.0,58.856,58.9951,58.5679,58.7567,107314.0
2025-04-25 14:00:00,59.12,59.4,59.07,59.34,84477.0,58.7269,59.005,58.6772,58.9454,84477.0
2025-04-25 14:30:00,59.34,59.42,59.18,59.2,84643.0,58.9454,59.0249,58.7865,58.8063,84643.0
2025-04-25 15:00:00,59.27,59.27,58.91,58.91,24627.0,58.8759,58.8759,58.5183,58.5183,24627.0
2025-04-25 15:30:00,58.83,59.14,58.67,59.0,171823.0,58.4388,58.7467,58.2798,58.6077,171823.0
2025-04-28 09:30:00,59.12,60.07,58.48,59.86,41958.0,58.7269,59.6705,58.0911,59.4619,41958.0
2025-04-28 10:00:00,59.89,60.19,59.88,60.19,19995.0,59.4917,59.7897,59.4818,59.7897,19995.0
2025-04-28 10:30:00,60.07,60.28,59.95,60.09,33303.0,59.6705,59.8791,59.5513,59.6904,33303.0
2025-04-28 11:00:00,59.96,59.96,59.24,59.27,13490.0,59.5613,59.5613,58.8461,58.8759,13490.0
2025-04-28 11:30:00,59.27,59.57,59.24,59.42,17795.0,58.8759,59.1739,58.8461,59.0249,17795.0
2025-04-28 12:00:00,59.44,59.45,59.11,59.17,8983.0,59.0447,59.0547,58.7169,58.7765,8983.0
2025-04-28 12:30:00,59.16,59.31,59.11,59.11,9054.0,58.7666,58.9156,58.7169,58.7169,9054.0
2025-04-28 13:00:00,59.13,59.13,58.94,58.96,13171.0,58.7368,58.7368,58.5481,58.5679,13171.0
2025-04-28 13:30:00,58.95,59.21,58.95,59.21,13911.0,58.558,58.8163,58.558,58.8163,13911.0
2025-04-28 14:00:00,59.23,59.29,59.06,59.21,24561.0,58.8361,58.8957,58.6673,58.8163,24561.0
2025-04-28 14:30:00,59.21,59.28,59.13,59.21,27699.0,58.8163,58.8858,58.7368,58.8163,27699.0
2025-04-28 15:00:00,59.22,59.5,59.22,59.47,37830.0,58.8262,59.1043,58.8262,59.0745,37830.0
2025-04-28 15:30:00,59.47,59.82,59.26,59.73,223600.0,59.0745,59.4222,58.8659,59.3328,223600.0
2025-04-29 09:30:00,59.4,59.64,59.3,59.52,10600.0,59.005,59.2434,58.9057,59.1242,10600.0
2025-04-29 10:00:00,59.52,59.52,59.05,59.06,6611.0,59.1242,59.1242,58.6573,58.6673,6611.0
2025-04-29 10:30:00,59.05,59.56,58.99,59.54,12091.0,58.6573,59.1639,58.5977,59.1441,12091.0
2025-04-29 11:00:00,59.54,59.67,59.38,59.67,24750.0,59.1441,59.2732,58.9851,59.2732,24750.0
2025-04-29 11:30:00,59.61,59.63,59.38,59.41,14048.0,59.2136,59.2335,58.9851,59.0149,14048.0
2025-04-29 12:00:00,59.41,59.83,59.41,59.67,24347.0,59.0149,59.4321,59.0149,59.2732,24347.0
2025-04-29 12:30:00,59.63,59.68,59.34,59.43,14465.0,59.2335,59.2831,58.9454,59.0348,14465.0
2025-04-29 13:00:00,59.46,59.66,59.38,59.62,21502.0,59.0646,59.2633,58.9851,59.2235,21502.0
2025-04-29 13:30:00,59.62,60.13,59.61,60.04,41047.0,59.2235,59.7301,59.2136,59.6407,41047.0
2025-04-29 14:00:00,60.02,60.06,59.84,59.85,20232.0,59.6209,59.6606,59.4421,59.452,20232.0
2025-04-29 14:30:00,59.85,60.03,59.76,59.8,26310.0,59.452,59.6308,59.3626,59.4023,26310.0
2025-04-29 15:00:00,59.75,60.02,59.7,59.86,51433.0,59.3527,59.6209,59.303,59.4619,51433.0
2025-04-29 15:30:00,59.87,60.05,59.73,60.0,150502.0,59.4719,59.6507,59.3328,59.601,150502.0
2025-04-30 09:30:00,58.8,59.0,57.74,57.74,21615.0,58.409,58.6077,57.356,57.356,21615.0
2025-04-30 10:00:00,57.85,58.33,57.8,58.28,27928.0,57.4653,57.9421,57.4156,57.8924,27928.0
2025-04-30 10:30:00,58.28,58.46,58.0,58.11,37399.0,57.8924,58.0712,57.6143,57.7236,37399.0
2025-04-30 11:00:00,58.11,58.56,58.1,58.36,17487.0,57.7236,58.1706,57.7136,57.9719,17487.0
2025-04-30 11:30:00,58.31,58.62,58.31,58.51,23202.0,57.9222,58.2302,57.9222,58.1209,23202.0
2025-04-30 12:00:00,58.57,58.61,58.16,58.16,6049.0,58.1805,58.2202,57.7732,57.7732,6049.0
2025-04-30 12:30:00,58.15,58.5,58.12,58.46,10948.0,57.7633,58.111,57.7335,58.0712,10948.0
2025-04-30 13:00:00,58.46,58.5,58.24,58.5,8237.0,58.0712,58.111,57.8527,58.111,8237.0
2025-04-30 13:30:00,58.5,58.56,58.35,58.39,9920.0,58.111,58.1706,57.962,58.0017,9920.0
2025-04-30 14:00:00,58.39,58.55,58.26,58.3,19891.0,58.0017,58.1606,57.8726,57.9123,19891.0
2025-04-30 14:30:00,58.3,58.36,58.08,58.21,15132.0,57.9123,57.9719,57.6938,57.8229,15132.0
2025-04-30 15:00:00,58.2,58.55,58.2,58.36,60491.0,57.813,58.1606,57.813,57.9719,60491.0
2025-04-30 15:30:00,58.38,59.26,58.34,59.13,149213.0,57.9918,58.8659,57.952,58.7368,149213.0
2025-05-01 09:30:00,58.84,59.76,58.38,59.1,18553.0,58.4487,59.3626,57.9918,58.707,18553.0
2025-05-01 10:00:00,59.21,59.62,59.18,59.39,10481.0,58.8163,59.2235,58.7865,58.9951,10481.0
2025-05-01 10:30:00,59.27,59.42,59.01,59.42,12081.0,58.8759,59.0249,58.6176,59.0249,12081.0
2025-05-01 11:00:00,59.42,59.59,59.3,59.59,15580.0,59.0249,59.1937,58.9057,59.1937,15580.0
2025-05-01 11:30:00,59.58,59.58,59.05,59.06,14423.0,59.1838,59.1838,58.6573,58.6673,14423.0
2025-05-01 12:00:00,59.14,59.28,59.03,59.15,10988.0,58.7467,58.8858,58.6375,58.7567,10988.0
2025-05-01 12:30:00,59.19,59.23,59.09,59.11,11556.0,58.7964,58.8361,58.6971,58.7169,11556.0
2025-05-01 13:00:00,59.13,59.42,59.1,59.26,20979.0,58.7368,59.0249,58.707,58.8659,20979.0
2025-05-01 13:30:00,59.23,59.32,59.14,59.2,21228.0,58.8361,58.9255,58.7467,58.8063,21228.0
2025-05-01 14:00:00,59.18,59.4,59.18,59.27,15263.0,58.7865,59.005,58.7865,58.8759,15263.0
2025-05-01 14:30:00,59.31,59.4,59.19,59.27,21007.0,58.9156,59.005,58.7964,58.8759,21007.0
2025-05-01 15:00:00,59.28,59.38,59.15,59.32,54129.0,58.8858,58.9851,58.7567,58.9255,54129.0
2025-05-01 15:30:00,59.31,59.53,58.92,58.99,98804.0,58.9156,59.1341,58.5282,58.5977,98804.0
2025-05-02 09:30:00,60.27,60.72,59.94,60.27,47904.0,59.8692,60.3162,59.5414,59.8692,47904.0
2025-05-02 10:00:00,60.2,61.06,60.18,61.06,11053.0,59.7997,60.654,59.7798,60.654,11053.0
2025-05-02 10:30:00,61.03,61.07,60.78,60.98,9679.0,60.6242,60.6639,60.3758,60.5745,9679.0
2025-05-02 11:00:00,61.0,61.25,60.94,60.95,15686.0,60.5944,60.8427,60.5348,60.5447,15686.0
2025-05-02 11:30:00,60.96,61.25,60.96,61.24,7462.0,60.5546,60.8427,60.5546,60.8328,7462.0
2025-05-02 12:00:00,61.24,61.47,61.2,61.33,17240.0,60.8328,61.0612,60.793,60.9222,17240.0
2025-05-02 12:30:00,61.32,61.48,61.3,61.35,9448.0,60.9122,61.0712,60.8924,60.942,9448.0
2025-05-02 13:00:00,61.35,61.39,61.05,61.11,26417.0,60.942,60.9818,60.644,60.7036,26417.0
2025-05-02 13:30:00,61.07,61.23,61.01,61.16,14934.0,60.6639,60.8228,60.6043,60.7533,14934.0
2025-05-02 14:00:00,61.15,61.16,60.98,61.04,71070.0,60.7434,60.7533,60.5745,60.6341,71070.0
2025-05-02 14:30:00,61.04,61.16,60.87,60.93,16990.0,60.6341,60.7533,60.4652,60.5248,16990.0
2025-05-02 15:00:00,60.92,61.09,60.83,61.06,29881.0,60.5149,60.6838,60.4255,60.654,29881.0
2025-05-02 15:30:00,61.06,61.24,61.0,61.06,104057.0,60.654,60.8328,60.5944,60.654,104057.0
2025-05-05 09:30:00,60.41,61.02,60.34,60.89,36851.0,60.0083,60.6142,59.9387,60.4851,36851.0
2025-05-05 10:00:00,61.03,61.2,60.8,61.16,12510.0,60.6242,60.793,60.3957,60.7533,12510.0
2025-05-05 10:30:00,61.1,61.52,61.1,61.33,9765.0,60.6937,61.1109,60.6937,60.9222,9765.0
2025-05-05 11:00:00,61.24,61.38,61.13,61.29,11123.0,60.8328,60.9718,60.7235,60.8824,11123.0
2025-05-05 11:30:00,61.33,61.45,61.04,61.45,10951.0,60.9222,61.0414,60.6341,61.0414,10951.0
2025-05-05 12:00:00,61.42,61.47,61.17,61.28,11013.0,61.0116,61.0612,60.7632,60.8725,11013.0
2025-05-05 12:30:00,61.28,61.3,61.12,61.21,12507.0,60.8725,60.8924,60.7136,60.803,12507.0
2025-05-05 13:00:00,61.19,61.21,61.01,61.01,16675.0,60.7831,60.803,60.6043,60.6043,16675.0
2025-05-05 13:30:00,61.05,61.29,61.05,61.19,11082.0,60.644,60.8824,60.644,60.7831,11082.0
2025-05-05 14:00:00,61.16,61.3,61.15,61.21,17454.0,60.7533,60.8924,60.7434,60.803,17454.0
2025-05-05 14:30:00,61.21,61.28,61.07,61.11,12139.0,60.803,60.8725,60.6639,60.7036,12139.0
2025-05-05 15:00:00,61.09,61.1,60.85,60.91,27987.0,60.6838,60.6937,60.4454,60.505,27987.0
2025-05-05 15:30:00,60.9,60.93,60.61,60.64,82885.0,60.495,60.5248,60.2069,60.2367,82885.0
2025-05-06 09:30:00,60.13,60.68,59.9,60.29,53102.0,59.7301,60.2765,59.5017,59.8891,53102.0
2025-05-06 10:00:00,60.41,60.9,60.35,60.82,20679.0,60.0083,60.495,59.9487,60.4156,20679.0
2025-05-06 10:30:00,60.86,60.94,60.54,60.67,48144.0,60.4553,60.5348,60.1374,60.2665,48144.0
2025-05-06 11:00:00,60.65,60.85,60.6,60.79,36211.0,60.2467,60.4454,60.197,60.3858,36211.0
2025-05-06 11:30:00,60.8,60.91,60.7,60.76,21879.0,60.3957,60.505,60.2963,60.356,21879.0
2025-05-06 12:00:00,60.73,61.04,60.67,60.9,20313.0,60.3262,60.6341,60.2665,60.495,20313.0
2025-05-06 12:30:00,60.9,60.9,60.51,60.51,53162.0,60.495,60.495,60.1076,60.1076,53162.0
2025-05-06 13:00:00,60.53,60.79,60.53,60.72,27160.0,60.1275,60.3858,60.1275,60.3162,27160.0
2025-05-06 13:30:00,60.7,60.8,60.53,60.63,31661.0,60.2963,60.3957,60.1275,60.2268,31661.0
2025-05-06 14:00:00,60.67,60.98,60.6,60.98,25118.0,60.2665,60.5745,60.197,60.5745,25118.0
2025-05-06 14:30:00,61.0,61.08,60.89,61.0,27825.0,60.5944,60.6738,60.4851,60.5944,27825.0
2025-05-06 15:00:00,61.02,61.02,60.74,60.79,35976.0,60.6142,60.6142,60.3361,60.3858,35976.0
2025-05-06 15:30:00,60.8,60.9,60.02,60.12,186728.0,60.3957,60.495,59.6209,59.7202,186728.0
2025-05-07 09:30:00,65.0,67.09,64.78,65.32,759512.0,64.5678,66.6439,64.3492,64.8856,759512.0
2025-05-07 10:00:00,65.33,67.27,65.12,66.95,129121.0,64.8956,66.8227,64.687,66.5048,129121.0
2025-05-07 10:30:00,66.95,67.56,66.21,66.27,600482.0,66.5048,67.1107,65.7697,65.8293,600482.0
2025-05-07 11:00:00,66.18,66.25,65.47,66.17,51213.0,65.7399,65.8094,65.0346,65.73,51213.0
2025-05-07 11:30:00,66.24,66.3,65.43,65.65,58086.0,65.7995,65.8591,64.9949,65.2134,58086.0
2025-05-07 12:00:00,65.65,65.67,64.99,65.01,41432.0,65.2134,65.2333,64.5578,64.5777,41432.0
2025-05-07 12:30:00,65.02,65.92,64.98,65.65,100499.0,64.5876,65.4816,64.5479,65.2134,100499.0
2025-05-07 13:00:00,65.64,65.76,65.28,65.36,19386.0,65.2035,65.3227,64.8459,64.9254,19386.0
2025-05-07 13:30:00,65.3,65.5,64.97,65.27,70678.0,64.8658,65.0644,64.538,64.836,70678.0
2025-05-07 14:00:00,65.37,65.6,64.85,65.51,34491.0,64.9353,65.1638,64.4188,65.0744,34491.0
2025-05-07 14:30:00,65.51,65.78,65.17,65.75,70765.0,65.0744,65.3426,64.7366,65.3128,70765.0
2025-05-07 15:00:00,65.73,65.82,65.34,65.4,76309.0,65.2929,65.3823,64.9055,64.9651,76309.0
2025-05-07 15:30:00,65.4,66.0,65.33,65.65,393946.0,64.9651,65.5611,64.8956,65.2134,393946.0
2025-05-08 09:30:00,66.05,66.3,65.46,66.3,30007.0,65.6108,65.8591,65.0247,65.8591,30007.0
2025-05-08 10:00:00,66.3,66.46,65.88,66.27,15156.0,65.8591,66.018,65.4419,65.8293,15156.0
2025-05-08 10:30:00,66.36,66.68,66.13,66.17,10083.0,65.9187,66.2366,65.6902,65.73,10083.0
2025-05-08 11:00:00,66.11,66.74,66.07,66.59,19496.0,65.6704,66.2962,65.6306,66.1472,19496.0
2025-05-08 11:30:00,66.56,67.0,66.47,66.82,12738.0,66.1174,66.5545,66.028,66.3757,12738.0
2025-05-08 12:00:00,66.77,67.02,66.71,67.02,22370.0,66.326,66.5743,66.2664,66.5743,22370.0
2025-05-08 12:30:00,67.03,67.31,67.01,67.13,17228.0,66.5843,66.8624,66.5644,66.6836,17228.0
2025-05-08 13:00:00,67.14,67.15,66.97,67.11,11381.0,66.6935,66.7035,66.5247,66.6637,11381.0
2025-05-08 13:30:00,67.1,67.37,67.1,67.14,28804.0,66.6538,66.922,66.6538,66.6935,28804.0
2025-05-08 14:00:00,67.17,67.29,67.02,67.26,19221.0,66.7233,66.8425,66.5743,66.8127,19221.0
2025-05-08 14:30:00,67.26,67.31,66.92,66.92,14769.0,66.8127,66.8624,66.475,66.475,14769.0
2025-05-08 15:00:00,66.91,67.1,66.9,67.06,26482.0,66.4651,66.6538,66.4551,66.6141,26482.0
2025-05-08 15:30:00,67.1,67.12,66.77,66.91,141451.0,66.6538,66.6737,66.326,66.4651,141451.0
2025-05-09 09:30:00,67.04,67.7,66.95,67.37,11945.0,66.5942,67.2498,66.5048,66.922,11945.0
2025-05-09 10:00:00,67.5,67.52,66.85,66.9,14743.0,67.0511,67.071,66.4055,66.4551,14743.0
2025-05-09 10:30:00,66.96,67.2,66.85,67.2,8024.0,66.5147,66.7531,66.4055,66.7531,8024.0
2025-05-09 11:00:00,67.14,67.16,66.97,67.1,11120.0,66.6935,66.7134,66.5247,66.6538,11120.0
2025-05-09 11:30:00,67.07,67.28,67.05,67.25,7495.0,66.624,66.8326,66.6041,66.8028,7495.0
2025-05-09 12:00:00,67.23,67.25,67.08,67.13,11624.0,66.7829,66.8028,66.6339,66.6836,11624.0
2025-05-09 12:30:00,67.13,67.14,66.95,66.95,8288.0,66.6836,66.6935,66.5048,66.5048,8288.0
2025-05-09 13:00:00,66.99,67.21,66.9,67.2,9556.0,66.5445,66.7631,66.4551,66.7531,9556.0
2025-05-09 13:30:00,67.22,67.28,67.16,67.17,8731.0,66.773,66.8326,66.7134,66.7233,8731.0
2025-05-09 14:00:00,67.16,67.16,66.78,66.86,14538.0,66.7134,66.7134,66.3359,66.4154,14538.0
2025-05-09 14:30:00,66.85,66.91,66.77,66.87,15950.0,66.4055,66.4651,66.326,66.4253,15950.0
2025-05-09 15:00:00,66.88,66.92,66.73,66.77,22407.0,66.4353,66.475,66.2863,66.326,22407.0
2025-05-09 15:30:00,66.72,67.03,66.65,66.97,110641.0,66.2763,66.5843,66.2068,66.5247,110641.0
2025-05-12 09:30:00,70.13,71.03,68.81,70.37,71401.0,69.6636,70.5577,68.3524,69.902,71401.0
2025-05-12 10:00:00,70.34,70.88,70.11,70.15,23761.0,69.8722,70.4087,69.6438,69.6835,23761.0
2025-05-12 10:30:00,70.15,70.86,70.14,70.42,29974.0,69.6835,70.3888,69.6736,69.9517,29974.0
2025-05-12 11:00:00,70.34,70.35,69.49,69.62,17788.0,69.8722,69.8822,69.0279,69.157,17788.0
2025-05-12 11:30:00,69.72,69.75,69.38,69.38,5537.0,69.2564,69.2862,68.9186,68.9186,5537.0
2025-05-12 12:00:00,69.41,69.64,69.38,69.55,12259.0,68.9484,69.1769,68.9186,69.0875,12259.0
2025-05-12 12:30:00,69.61,70.05,69.58,70.02,18373.0,69.1471,69.5842,69.1173,69.5544,18373.0
2025-05-12 13:00:00,70.02,70.16,69.91,70.04,9733.0,69.5544,69.6934,69.4451,69.5742,9733.0
2025-05-12 13:30:00,70.05,70.14,69.92,69.98,15439.0,69.5842,69.6736,69.455,69.5146,15439.0
2025-05-12 14:00:00,69.98,70.07,69.61,69.61,13159.0,69.5146,69.604,69.1471,69.1471,13159.0
2025-05-12 14:30:00,69.71,70.01,69.71,69.99,34618.0,69.2464,69.5444,69.2464,69.5246,34618.0
2025-05-12 15:00:00,69.97,70.06,69.52,69.68,62366.0,69.5047,69.5941,69.0577,69.2166,62366.0
2025-05-12 15:30:00,69.67,69.81,69.57,69.77,146377.0,69.2067,69.3458,69.1074,69.306,146377.0
2025-05-13 09:30:00,69.94,70.55,69.78,70.15,9552.0,69.4749,70.0808,69.316,69.6835,9552.0
2025-05-13 10:00:00,70.14,70.49,70.01,70.14,16452.0,69.6736,70.0212,69.5444,69.6736,16452.0
2025-05-13 10:30:00,70.12,70.4,69.96,69.97,13746.0,69.6537,69.9318,69.4948,69.5047,13746.0
2025-05-13 11:00:00,69.92,70.28,69.9,70.25,14709.0,69.455,69.8126,69.4352,69.7828,14709.0
2025-05-13 11:30:00,70.26,70.45,70.24,70.31,12550.0,69.7928,69.9815,69.7729,69.8424,12550.0
2025-05-13 12:00:00,70.26,70.33,70.15,70.26,15766.0,69.7928,69.8623,69.6835,69.7928,15766.0
2025-05-13 12:30:00,70.26,70.31,70.18,70.24,6798.0,69.7928,69.8424,69.7133,69.7729,6798.0
2025-05-13 13:00:00,70.16,70.33,70.09,70.18,6579.0,69.6934,69.8623,69.6239,69.7133,6579.0
2025-05-13 13:30:00,70.24,70.43,70.12,70.12,4966.0,69.7729,69.9616,69.6537,69.6537,4966.0
2025-05-13 14:00:00,70.12,70.19,69.99,70.03,20516.0,69.6537,69.7232,69.5246,69.5643,20516.0
2025-05-13 14:30:00,70.0,70.01,69.81,69.94,14543.0,69.5345,69.5444,69.3458,69.4749,14543.0
2025-05-13 15:00:00,69.9,70.11,69.85,70.04,35689.0,69.4352,69.6438,69.3855,69.5742,35689.0
2025-05-13 15:30:00,70.06,70.2,69.58,69.69,139876.0,69.5941,69.7332,69.1173,69.2266,139876.0
2025-05-14 09:30:00,69.4,69.6,68.64,68.96,19768.0,68.9385,69.1372,68.1835,68.5014,19768.0
2025-05-14 10:00:00,68.88,69.14,68.84,69.14,4442.0,68.422,68.6802,68.3822,68.6802,4442.0
2025-05-14 10:30:00,69.17,69.18,68.86,68.98,11618.0,68.71,68.72,68.4021,68.5213,11618.0
2025-05-14 11:00:00,68.91,68.99,68.66,68.99,5813.0,68.4518,68.5312,68.2034,68.5312,5813.0
2025-05-14 11:30:00,68.99,69.08,68.84,68.97,8600.0,68.5312,68.6206,68.3822,68.5114,8600.0
2025-05-14 12:00:00,68.95,69.06,68.88,68.89,7229.0,68.4915,68.6008,68.422,68.4319,7229.0
2025-05-14 12:30:00,68.89,69.01,68.79,68.87,4055.0,68.4319,68.5511,68.3326,68.412,4055.0
2025-05-14 13:00:00,68.91,68.91,68.64,68.75,10907.0,68.4518,68.4518,68.1835,68.2928,10907.0
2025-05-14 13:30:00,68.75,68.96,68.74,68.82,16127.0,68.2928,68.5014,68.2829,68.3624,16127.0
2025-05-14 14:00:00,68.81,68.96,68.72,68.72,13593.0,68.3524,68.5014,68.263,68.263,13593.0
2025-05-14 14:30:00,68.73,68.92,68.73,68.89,6947.0,68.273,68.4617,68.273,68.4319,6947.0
2025-05-14 15:00:00,68.9,68.99,68.73,68.86,22761.0,68.4418,68.5312,68.273,68.4021,22761.0
2025-05-14 15:30:00,68.85,69.09,68.77,68.84,193328.0,68.3922,68.6306,68.3127,68.3822,193328.0
2025-05-15 09:30:00,68.53,69.17,68.1,68.61,22884.0,68.0743,68.71,67.6471,68.1537,22884.0
2025-05-15 10:00:00,68.61,68.83,68.4,68.42,12887.0,68.1537,68.3723,67.9451,67.965,12887.0
2025-05-15 10:30:00,68.42,68.53,68.23,68.53,17094.0,67.965,68.0743,67.7763,68.0743,17094.0
2025-05-15 11:00:00,68.51,68.62,68.45,68.51,17048.0,68.0544,68.1637,67.9948,68.0544,17048.0
2025-05-15 11:30:00,68.51,68.66,68.41,68.66,19190.0,68.0544,68.2034,67.9551,68.2034,19190.0
2025-05-15 12:00:00,68.63,68.72,68.38,68.48,14474.0,68.1736,68.263,67.9253,68.0246,14474.0
2025-05-15 12:30:00,68.48,68.61,68.43,68.52,12604.0,68.0246,68.1537,67.9749,68.0643,12604.0
2025-05-15 13:00:00,68.52,68.56,68.47,68.53,14774.0,68.0643,68.1041,68.0147,68.0743,14774.0
2025-05-15 13:30:00,68.52,68.81,68.41,68.72,25755.0,68.0643,68.3524,67.9551,68.263,25755.0
2025-05-15 14:00:00,68.77,68.91,68.69,68.82,18768.0,68.3127,68.4518,68.2332,68.3624,18768.0
2025-05-15 14:30:00,68.84,69.08,68.84,68.95,16071.0,68.3822,68.6206,68.3822,68.4915,16071.0
2025-05-15 15:00:00,68.98,69.02,68.76,68.76,45147.0,68.5213,68.561,68.3028,68.3028,45147.0
2025-05-15 15:30:00,68.78,69.04,68.76,68.99,129368.0,68.3226,68.5809,68.3028,68.5312,129368.0
2025-05-16 09:30:00,68.91,69.29,68.56,69.28,12774.0,68.4518,68.8292,68.1041,68.8193,12774.0
2025-05-16 10:00:00,69.09,69.31,68.85,68.93,14352.0,68.6306,68.8491,68.3922,68.4716,14352.0
2025-05-16 10:30:00,68.94,69.31,68.9,69.2,17131.0,68.4816,68.8491,68.4418,68.7398,17131.0
2025-05-16 11:00:00,69.2,69.26,68.95,69.07,16399.0,68.7398,68.7994,68.4915,68.6107,16399.0
2025-05-16 11:30:00,69.07,69.25,69.01,69.23,5834.0,68.6107,68.7895,68.5511,68.7696,5834.0
2025-05-16 12:00:00,69.23,69.36,69.17,69.26,14084.0,68.7696,68.8988,68.71,68.7994,14084.0
2025-05-16 12:30:00,69.32,69.35,69.07,69.2,17831.0,68.859,68.8888,68.6107,68.7398,17831.0
2025-05-16 13:00:00,69.2,69.4,69.19,69.4,16574.0,68.7398,68.9385,68.7299,68.9385,16574.0
2025-05-16 13:30:00,69.39,69.45,69.29,69.4,8649.0,68.9286,68.9882,68.8292,68.9385,8649.0
2025-05-16 14:00:00,69.36,69.49,69.34,69.34,14695.0,68.8988,69.0279,68.8789,68.8789,14695.0
2025-05-16 14:30:00,69.32,69.65,69.3,69.5,39906.0,68.859,69.1868,68.8392,69.0378,39906.0
2025-05-16 15:00:00,69.5,69.68,69.46,69.63,30385.0,69.0378,69.2166,68.9981,69.167,30385.0
2025-05-16 15:30:00,69.63,69.7,69.42,69.54,140138.0,69.167,69.2365,68.9584,69.0776,140138.0
2025-05-19 09:30:00,68.8,69.11,68.65,68.92,13641.0,68.3425,68.6504,68.1935,68.4617,13641.0
2025-05-19 10:00:00,68.92,69.25,68.8,69.24,14401.0,68.4617,68.7895,68.3425,68.7796,14401.0
2025-05-19 10:30:00,69.11,69.35,69.07,69.15,41861.0,68.6504,68.8888,68.6107,68.6902,41861.0
2025-05-19 11:00:00,69.16,69.39,69.16,69.21,15461.0,68.7001,68.9286,68.7001,68.7498,15461.0
2025-05-19 11:30:00,69.22,69.44,69.22,69.39,11606.0,68.7597,68.9782,68.7597,68.9286,11606.0
2025-05-19 12:00:00,69.39,69.52,69.38,69.45,15004.0,68.9286,69.0577,68.9186,68.9882,15004.0
2025-05-19 12:30:00,69.43,69.59,69.43,69.58,9191.0,68.9683,69.1272,68.9683,69.1173,9191.0
2025-05-19 13:00:00,69.59,69.65,69.48,69.58,15534.0,69.1272,69.1868,69.018,69.1173,15534.0
2025-05-19 13:30:00,69.63,69.63,69.24,69.24,20443.0,69.167,69.167,68.7796,68.7796,20443.0
2025-05-19 14:00:00,69.24,69.35,69.17,69.21,27836.0,68.7796,68.8888,68.71,68.7498,27836.0
2025-05-19 14:30:00,69.25,69.26,69.15,69.19,26449.0,68.7895,68.7994,68.6902,68.7299,26449.0
2025-05-19 15:00:00,69.2,69.25,69.1,69.15,30550.0,68.7398,68.7895,68.6405,68.6902,30550.0
2025-05-19 15:30:00,69.17,69.4,69.04,69.33,117779.0,68.71,68.9385,68.5809,68.869,117779.0
2025-05-20 09:30:00,68.95,69.61,68.95,69.13,9173.0,68.4915,69.1471,68.4915,68.6703,9173.0
2025-05-20 10:00:00,69.16,69.26,69.08,69.16,6718.0,68.7001,68.7994,68.6206,68.7001,6718.0
2025-05-20 10:30:00,69.11,69.18,68.94,69.0,5608.0,68.6504,68.72,68.4816,68.5412,5608.0
2025-05-20 11:00:00,68.91,68.99,68.87,68.93,9048.0,68.4518,68.5312,68.412,68.4716,9048.0
2025-05-20 11:30:00,68.93,69.17,68.82,69.17,12267.0,68.4716,68.71,68.3624,68.71,12267.0
2025-05-20 12:00:00,69.11,69.18,69.0,69.09,15296.0,68.6504,68.72,68.5412,68.6306,15296.0
2025-05-20 12:30:00,69.09,69.14,69.03,69.14,10820.0,68.6306,68.6802,68.571,68.6802,10820.0
2025-05-20 13:00:00,69.13,69.22,69.1,69.1,19261.0,68.6703,68.7597,68.6405,68.6405,19261.0
2025-05-20 13:30:00,69.09,69.12,69.03,69.05,10894.0,68.6306,68.6604,68.571,68.5908,10894.0
2025-05-20 14:00:00,69.06,69.06,68.58,68.88,29210.0,68.6008,68.6008,68.1239,68.422,29210.0
2025-05-20 14:30:00,68.88,69.0,68.75,68.86,21260.0,68.422,68.5412,68.2928,68.4021,21260.0
2025-05-20 15:00:00,68.9,69.14,68.84,68.95,57534.0,68.4418,68.6802,68.3822,68.4915,57534.0
2025-05-20 15:30:00,69.0,69.21,68.93,69.17,154033.0,68.5412,68.7498,68.4716,68.71,154033.0
2025-05-21 09:30:00,68.83,69.07,68.41,68.94,28633.0,68.3723,68.6107,67.9551,68.4816,28633.0
2025-05-21 10:00:00,69.01,69.05,68.39,68.48,23457.0,68.5511,68.5908,67.9352,68.0246,23457.0
2025-05-21 10:30:00,68.44,68.89,68.24,68.89,60689.0,67.9849,68.4319,67.7862,68.4319,60689.0
2025-05-21 11:00:00,68.94,69.02,68.71,68.77,60316.0,68.4816,68.561,68.2531,68.3127,60316.0
2025-05-21 11:30:00,68.81,68.96,68.76,68.91,26668.0,68.3524,68.5014,68.3028,68.4518,26668.0
2025-05-21 12:00:00,68.94,69.03,68.86,68.9,27832.0,68.4816,68.571,68.4021,68.4418,27832.0
2025-05-21 12:30:00,68.98,69.07,68.87,68.96,18844.0,68.5213,68.6107,68.412,68.5014,18844.0
2025-05-21 13:00:00,68.98,69.01,67.86,67.86,77543.0,68.5213,68.5511,67.4087,67.4087,77543.0
2025-05-21 13:30:00,67.78,68.36,67.68,67.69,37109.0,67.3293,67.9054,67.2299,67.2399,37109.0
2025-05-21 14:00:00,67.7,67.83,67.47,67.57,27248.0,67.2498,67.3789,67.0213,67.1207,27248.0
2025-05-21 14:30:00,67.61,67.67,67.2,67.32,21218.0,67.1604,67.22,66.7531,66.8723,21218.0
2025-05-21 15:00:00,67.32,67.51,67.14,67.14,65659.0,66.8723,67.0611,66.6935,66.6935,65659.0
2025-05-21 15:30:00,67.22,67.43,66.92,66.95,126044.0,66.773,66.9816,66.475,66.5048,126044.0
2025-05-22 09:30:00,66.79,67.34,66.67,67.34,35862.0,66.3459,66.8922,66.2266,66.8922,35862.0
2025-05-22 10:00:00,67.22,67.48,66.96,66.97,33777.0,66.773,67.0313,66.5147,66.5247,33777.0
2025-05-22 10:30:00,66.97,67.02,66.74,66.97,34439.0,66.5247,66.5743,66.2962,66.5247,34439.0
2025-05-22 11:00:00,66.97,67.13,66.91,66.99,20095.0,66.5247,66.6836,66.4651,66.5445,20095.0
2025-05-22 11:30:00,67.0,67.23,66.99,67.04,13926.0,66.5545,66.7829,66.5445,66.5942,13926.0
2025-05-22 12:00:00,67.06,67.13,66.91,67.02,21286.0,66.6141,66.6836,66.4651,66.5743,21286.0
2025-05-22 12:30:00,67.02,67.02,66.64,66.69,12585.0,66.5743,66.5743,66.1968,66.2465,12585.0
2025-05-22 13:00:00,66.64,66.87,66.63,66.85,10914.0,66.1968,66.4253,66.1869,66.4055,10914.0
2025-05-22 13:30:00,66.83,66.83,66.59,66.72,19268.0,66.3856,66.3856,66.1472,66.2763,19268.0
2025-05-22 14:00:00,66.7,66.75,66.61,66.7,22736.0,66.2565,66.3061,66.167,66.2565,22736.0
2025-05-22 14:30:00,66.72,66.88,66.69,66.87,22185.0,66.2763,66.4353,66.2465,66.4253,22185.0
2025-05-22 15:00:00,66.86,67.3,66.68,67.13,81064.0,66.4154,66.8525,66.2366,66.6836,81064.0
2025-05-22 15:30:00,67.06,67.06,66.57,66.72,118680.0,66.6141,66.6141,66.1273,66.2763,118680.0
2025-05-23 09:30:00,65.19,65.92,65.03,65.81,16574.0,64.7565,65.4816,64.5976,65.3724,16574.0
2025-05-23 10:00:00,65.86,65.98,65.5,65.52,28320.0,65.422,65.5412,65.0644,65.0843,28320.0
2025-05-23 10:30:00,65.6,65.87,65.58,65.6,11368.0,65.1638,65.432,65.1439,65.1638,11368.0
2025-05-23 11:00:00,65.61,65.9,65.58,65.89,14990.0,65.1737,65.4618,65.1439,65.4518,14990.0
2025-05-23 11:30:00,65.92,66.06,65.78,65.81,19753.0,65.4816,65.6207,65.3426,65.3724,19753.0
2025-05-23 12:00:00,65.81,65.93,65.77,65.86,9212.0,65.3724,65.4916,65.3326,65.422,9212.0
2025-05-23 12:30:00,65.84,65.89,65.74,65.81,9296.0,65.4022,65.4518,65.3028,65.3724,9296.0
2025-05-23 13:00:00,65.81,66.08,65.78,66.08,11844.0,65.3724,65.6406,65.3426,65.6406,11844.0
2025-05-23 13:30:00,66.08,66.17,66.02,66.07,15453.0,65.6406,65.73,65.581,65.6306,15453.0
2025-05-23 14:00:00,66.08,66.18,65.9,65.97,12125.0,65.6406,65.7399,65.4618,65.5313,12125.0
2025-05-23 14:30:00,65.99,66.07,65.99,66.02,8032.0,65.5512,65.6306,65.5512,65.581,8032.0
2025-05-23 15:00:00,66.02,66.08,65.9,65.91,13743.0,65.581,65.6406,65.4618,65.4717,13743.0
2025-05-23 15:30:00,65.91,65.97,65.65,65.78,65499.0,65.4717,65.5313,65.2134,65.3426,65499.0
2025-05-27 09:30:00,66.18,66.55,65.8,66.01,21282.0,66.18,66.55,65.8,66.01,21282.0
2025-05-27 10:00:00,66.02,66.5,65.96,66.36,19628.0,66.02,66.5,65.96,66.36,19628.0
2025-05-27 10:30:00,66.44,66.44,66.24,66.39,7048.0,66.44,66.44,66.24,66.39,7048.0
2025-05-27 11:00:00,66.42,66.58,66.42,66.58,11786.0,66.42,66.58,66.42,66.58,11786.0
2025-05-27 11:30:00,66.59,66.64,66.48,66.58,8246.0,66.59,66.64,66.48,66.58,8246.0
2025-05-27 12:00:00,66.59,66.71,66.55,66.7,11074.0,66.59,66.71,66.55,66.7,11074.0
2025-05-27 12:30:00,66.72,66.87,66.68,66.86,16705.0,66.72,66.87,66.68,66.86,16705.0
2025-05-27 13:00:00,66.83,67.1,66.83,67.06,25185.0,66.83,67.1,66.83,67.06,25185.0
2025-05-27 13:30:00,67.07,67.23,67.07,67.2,15845.0,67.07,67.23,67.07,67.2,15845.0
2025-05-27 14:00:00,67.16,67.26,67.14,67.17,14167.0,67.16,67.26,67.14,67.17,14167.0
2025-05-27 14:30:00,67.17,67.31,67.03,67.03,29521.0,67.17,67.31,67.03,67.03,29521.0
2025-05-27 15:00:00,67.03,67.19,67.03,67.08,28456.0,67.03,67.19,67.03,67.08,28456.0
2025-05-27 15:30:00,67.06,67.24,67.03,67.24,106881.0,67.06,67.24,67.03,67.24,106881.0
2025-05-28 09:30:00,67.24,67.51,66.9,67.07,10028.0,67.24,67.51,66.9,67.07,10028.0
2025-05-28 10:00:00,67.06,67.06,66.82,66.83,10347.0,67.06,67.06,66.82,66.83,10347.0
2025-05-28 10:30:00,67.01,67.01,66.66,66.87,13308.0,67.01,67.01,66.66,66.87,13308.0
2025-05-28 11:00:00,66.93,66.94,66.77,66.84,20031.0,66.93,66.94,66.77,66.84,20031.0
2025-05-28 11:30:00,66.83,66.87,66.7,66.77,14908.0,66.83,66.87,66.7,66.77,14908.0
2025-05-28 12:00:00,66.8,66.85,66.69,66.77,5132.0,66.8,66.85,66.69,66.77,5132.0
2025-05-28 12:30:00,66.75,66.85,66.63,66.67,11584.0,66.75,66.85,66.63,66.67,11584.0
2025-05-28 13:00:00,66.7,66.82,66.7,66.77,3861.0,66.7,66.82,66.7,66.77,3861.0
2025-05-28 13:30:00,66.76,66.76,66.6,66.65,7603.0,66.76,66.76,66.6,66.65,7603.0
2025-05-28 14:00:00,66.64,66.74,66.63,66.68,4578.0,66.64,66.74,66.63,66.68,4578.0
2025-05-28 14:30:00,66.65,66.7,66.41,66.57,12601.0,66.65,66.7,66.41,66.57,12601.0
2025-05-28 15:00:00,66.55,66.67,66.33,66.34,6759.0,66.55,66.67,66.33,66.34,6759.0
2025-05-28 15:30:00,66.34,66.35,65.89,65.94,73774.0,66.34,66.35,65.89,65.94,73774.0
2025-05-29 09:30:00,66.44,66.57,66.04,66.19,16707.0,66.44,66.57,66.04,66.19,16707.0
2025-05-29 10:00:00,66.34,66.34,65.88,66.13,6752.0,66.34,66.34,65.88,66.13,6752.0
2025-05-29 10:30:00,66.02,66.08,65.81,66.01,8385.0,66.02,66.08,65.81,66.01,8385.0
2025-05-29 11:00:00,66.01,66.23,65.9,66.23,7499.0,66.01,66.23,65.9,66.23,7499.0
2025-05-29 11:30:00,66.2,66.2,65.82,65.83,8915.0,66.2,66.2,65.82,65.83,8915.0
2025-05-29 12:00:00,65.8,66.04,65.75,66.02,3831.0,65.8,66.04,65.75,66.02,3831.0
2025-05-29 12:30:00,66.08,66.27,66.0,66.25,13772.0,66.08,66.27,66.0,66.25,13772.0
2025-05-29 13:00:00,66.28,66.29,66.15,66.19,3335.0,66.28,66.29,66.15,66.19,3335.0
2025-05-29 13:30:00,66.24,66.39,66.21,66.33,4897.0,66.24,66.39,66.21,66.33,4897.0
2025-05-29 14:00:00,66.31,66.38,66.28,66.33,3522.0,66.31,66.38,66.28,66.33,3522.0
2025-05-29 14:30:00,66.37,66.51,66.37,66.44,11044.0,66.37,66.51,66.37,66.44,11044.0
2025-05-29 15:00:00,66.44,66.48,66.37,66.41,9882.0,66.44,66.48,66.37,66.41,9882.0
2025-05-29 15:30:00,66.42,66.58,66.4,66.5,51759.0,66.42,66.58,66.4,66.5,51759.0
2025-05-30 09:30:00,66.13,66.14,65.63,65.95,5988.0,66.13,66.14,65.63,65.95,5988.0
2025-05-30 10:00:00,66.11,66.43,66.11,66.34,18528.0,66.11,66.43,66.11,66.34,18528.0
2025-05-30 10:30:00,66.34,66.56,66.33,66.33,9697.0,66.34,66.56,66.33,66.33,9697.0
2025-05-30 11:00:00,66.37,66.48,66.22,66.43,10105.0,66.37,66.48,66.22,66.43,10105.0
2025-05-30 11:30:00,66.44,66.44,66.17,66.28,4830.0,66.44,66.44,66.17,66.28,4830.0
2025-05-30 12:00:00,66.24,66.41,66.07,66.09,9501.0,66.24,66.41,66.07,66.09,9501.0
2025-05-30 12:30:00,66.09,66.17,65.88,66.01,10676.0,66.09,66.17,65.88,66.01,10676.0
2025-05-30 13:00:00,66.0,66.22,66.0,66.22,8051.0,66.0,66.22,66.0,66.22,8051.0
2025-05-30 13:30:00,66.24,66.36,66.23,66.24,9828.0,66.24,66.36,66.23,66.24,9828.0
2025-05-30 14:00:00,66.27,66.5,66.27,66.48,9923.0,66.27,66.5,66.27,66.48,9923.0
2025-05-30 14:30:00,66.47,66.51,66.4,66.48,11504.0,66.47,66.51,66.4,66.48,11504.0
2025-05-30 15:00:00,66.48,66.61,66.48,66.59,12211.0,66.48,66.61,66.48,66.59,12211.0
2025-05-30 15:30:00,66.59,66.61,66.37,66.5,163878.0,66.59,66.61,66.37,66.5,163878.0
2025-06-02 09:30:00,66.14,66.36,65.66,65.97,38494.0,66.14,66.36,65.66,65.97,38494.0
2025-06-02 10:00:00,65.94,66.69,65.79,66.57,51242.0,65.94,66.69,65.79,66.57,51242.0
2025-06-02 10:30:00,66.61,66.68,66.28,66.34,9803.0,66.61,66.68,66.28,66.34,9803.0
2025-06-02 11:00:00,66.34,66.42,66.16,66.2,20375.0,66.34,66.42,66.16,66.2,20375.0
2025-06-02 11:30:00,66.22,66.26,66.1,66.13,6230.0,66.22,66.26,66.1,66.13,6230.0
2025-06-02 12:00:00,66.11,66.13,65.96,65.97,10088.0,66.11,66.13,65.96,65.97,10088.0
2025-06-02 12:30:00,66.04,66.15,66.0,66.1,16826.0,66.04,66.15,66.0,66.1,16826.0
2025-06-02 13:00:00,66.13,66.16,66.06,66.06,7663.0,66.13,66.16,66.06,66.06,7663.0
2025-06-02 13:30:00,66.03,66.09,65.99,66.0,11132.0,66.03,66.09,65.99,66.0,11132.0
2025-06-02 14:00:00,66.0,66.09,65.9,66.01,17063.0,66.0,66.09,65.9,66.01,17063.0
2025-06-02 14:30:00,66.02,66.11,66.01,66.07,24300.0,66.02,66.11,66.01,66.07,24300.0
2025-06-02 15:00:00,66.09,66.28,66.09,66.26,49885.0,66.09,66.28,66.09,66.26,49885.0
2025-06-02 15:30:00,66.26,66.26,66.02,66.15,69133.0,66.26,66.26,66.02,66.15,69133.0
2025-06-03 09:30:00,65.85,66.17,65.38,65.58,118207.0,65.85,66.17,65.38,65.58,118207.0
2025-06-03 10:00:00,65.62,66.52,65.61,66.51,62570.0,65.62,66.52,65.61,66.51,62570.0
2025-06-03 10:30:00,66.53,66.73,66.29,66.63,30343.0,66.53,66.73,66.29,66.63,30343.0
2025-06-03 11:00:00,66.63,66.85,66.63,66.77,23621.0,66.63,66.85,66.63,66.77,23621.0
2025-06-03 11:30:00,66.75,66.95,66.74,66.95,20629.0,66.75,66.95,66.74,66.95,20629.0
2025-06-03 12:00:00,66.95,67.13,66.87,67.09,23067.0,66.95,67.13,66.87,67.09,23067.0
2025-06-03 12:30:00,67.11,67.18,67.0,67.16,19121.0,67.11,67.18,67.0,67.16,19121.0
2025-06-03 13:00:00,67.17,67.26,67.07,67.1,11413.0,67.17,67.26,67.07,67.1,11413.0
2025-06-03 13:30:00,67.14,67.17,67.04,67.08,10586.0,67.14,67.17,67.04,67.08,10586.0
2025-06-03 14:00:00,67.06,67.17,66.95,67.14,15177.0,67.06,67.17,66.95,67.14,15177.0
2025-06-03 14:30:00,67.14,67.18,67.03,67.06,22358.0,67.14,67.18,67.03,67.06,22358.0
2025-06-03 15:00:00,67.04,67.15,66.85,66.91,41381.0,67.04,67.15,66.85,66.91,41381.0
2025-06-03 15:30:00,66.9,67.07,66.84,66.95,152088.0,66.9,67.07,66.84,66.95,152088.0
2025-06-04 09:30:00,67.24,67.34,66.94,66.94,10328.0,67.24,67.34,66.94,66.94,10328.0
2025-06-04 10:00:00,66.93,67.02,66.6,66.86,8821.0,66.93,67.02,66.6,66.86,8821.0
2025-06-04 10:30:00,66.9,66.9,66.5,66.56,5751.0,66.9,66.9,66.5,66.56,5751.0
2025-06-04 11:00:00,66.55,66.55,66.3,66.31,4473.0,66.55,66.55,66.3,66.31,4473.0
2025-06-04 11:30:00,66.23,66.48,66.19,66.33,6188.0,66.23,66.48,66.19,66.33,6188.0
2025-06-04 12:00:00,66.33,66.34,66.07,66.1,9882.0,66.33,66.34,66.07,66.1,9882.0
2025-06-04 12:30:00,66.18,66.35,66.18,66.3,81416.0,66.18,66.35,66.18,66.3,81416.0
2025-06-04 13:00:00,66.33,66.53,66.27,66.45,194079.0,66.33,66.53,66.27,66.45,194079.0
2025-06-04 13:30:00,66.45,66.46,66.17,66.34,114918.0,66.45,66.46,66.17,66.34,114918.0
2025-06-04 14:00:00,66.36,66.56,66.36,66.4,115432.0,66.36,66.56,66.36,66.4,115432.0
2025-06-04 14:30:00,66.36,66.39,66.11,66.12,9250.0,66.36,66.39,66.11,66.12,9250.0
2025-06-04 15:00:00,66.14,66.18,65.96,65.97,18352.0,66.14,66.18,65.96,65.97,18352.0
2025-06-04 15:30:00,65.95,65.95,65.6,65.61,91898.0,65.95,65.95,65.6,65.61,91898.0
2025-06-05 09:30:00,65.63,65.91,65.06,65.09,33632.0,65.63,65.91,65.06,65.09,33632.0
2025-06-05 10:00:00,65.19,65.48,65.09,65.29,6707.0,65.19,65.48,65.09,65.29,6707.0
2025-06-05 10:30:00,65.28,65.38,65.06,65.14,7083.0,65.28,65.38,65.06,65.14,7083.0
2025-06-05 11:00:00,65.14,65.48,65.14,65.43,7711.0,65.14,65.48,65.14,65.43,7711.0
2025-06-05 11:30:00,65.53,65.91,65.53,65.91,8734.0,65.53,65.91,65.53,65.91,8734.0
2025-06-05 12:00:00,65.97,66.0,65.84,65.98,7852.0,65.97,66.0,65.84,65.98,7852.0
2025-06-05 12:30:00,65.97,66.0,65.64,65.71,20939.0,65.97,66.0,65.64,65.71,20939.0
2025-06-05 13:00:00,65.79,65.98,65.79,65.95,8753.0,65.79,65.98,65.79,65.95,8753.0
2025-06-05 13:30:00,65.98,66.23,65.96,66.02,38472.0,65.98,66.23,65.96,66.02,38472.0
2025-06-05 14:00:00,66.03,66.03,65.7,65.86,8808.0,66.03,66.03,65.7,65.86,8808.0
2025-06-05 14:30:00,65.91,66.03,65.82,65.97,13826.0,65.91,66.03,65.82,65.97,13826.0
2025-06-05 15:00:00,66.01,66.04,65.42,65.55,17663.0,66.01,66.04,65.42,65.55,17663.0
2025-06-05 15:30:00,65.59,65.81,65.59,65.74,57986.0,65.59,65.81,65.59,65.74,57986.0
2025-06-06 09:30:00,66.78,67.29,66.43,66.61,158909.0,66.78,67.29,66.43,66.61,158909.0
2025-06-06 10:00:00,66.61,66.74,66.23,66.56,10628.0,66.61,66.74,66.23,66.56,10628.0
2025-06-06 10:30:00,66.5,66.58,66.49,66.52,8628.0,66.5,66.58,66.49,66.52,8628.0
2025-06-06 11:00:00,66.61,66.73,66.35,66.4,15171.0,66.61,66.73,66.35,66.4,15171.0
2025-06-06 11:30:00,66.49,66.66,66.34,66.59,20943.0,66.49,66.66,66.34,66.59,20943.0
2025-06-06 12:00:00,66.59,66.71,66.59,66.64,15956.0,66.59,66.71,66.59,66.64,15956.0
2025-06-06 12:30:00,66.65,66.7,66.44,66.53,7321.0,66.65,66.7,66.44,66.53,7321.0
2025-06-06 13:00:00,66.55,66.55,66.44,66.48,7247.0,66.55,66.55,66.44,66.48,7247.0
2025-06-06 13:30:00,66.46,66.52,66.41,66.5,5524.0,66.46,66.52,66.41,66.5,5524.0
2025-06-06 14:00:00,66.55,66.63,66.53,66.57,13236.0,66.55,66.63,66.53,66.57,13236.0
2025-06-06 14:30:00,66.57,66.76,66.52,66.68,22601.0,66.57,66.76,66.52,66.68,22601.0
2025-06-06 15:00:00,66.71,66.92,66.67,66.86,36624.0,66.71,66.92,66.67,66.86,36624.0
2025-06-06 15:30:00,66.86,66.86,66.67,66.72,103181.0,66.86,66.86,66.67,66.72,103181.0
2025-06-09 09:30:00,66.89,67.54,66.53,66.86,11245.0,66.89,67.54,66.53,66.86,11245.0
2025-06-09 10:00:00,66.86,67.2,66.73,67.09,54785.0,66.86,67.2,66.73,67.09,54785.0
2025-06-09 10:30:00,67.09,67.15,66.76,66.95,21523.0,67.09,67.15,66.76,66.95,21523.0
2025-06-09 11:00:00,66.96,67.01,66.67,66.67,18878.0,66.96,67.01,66.67,66.67,18878.0
2025-06-09 11:30:00,66.67,67.14,66.67,67.14,34114.0,66.67,67.14,66.67,67.14,34114.0
2025-06-09 12:00:00,67.08,67.35,67.01,67.32,33280.0,67.08,67.35,67.01,67.32,33280.0
2025-06-09 12:30:00,67.32,67.77,67.31,67.58,84404.0,67.32,67.77,67.31,67.58,84404.0
2025-06-09 13:00:00,67.55,67.76,67.5,67.69,31905.0,67.55,67.76,67.5,67.69,31905.0
2025-06-09 13:30:00,67.67,68.07,67.67,68.0,80208.0,67.67,68.07,67.67,68.0,80208.0
2025-06-09 14:00:00,67.99,68.21,67.95,68.01,69017.0,67.99,68.21,67.95,68.01,69017.0
2025-06-09 14:30:00,68.02,68.35,68.0,68.28,71192.0,68.02,68.35,68.0,68.28,71192.0
2025-06-09 15:00:00,68.31,68.46,68.18,68.19,123025.0,68.31,68.46,68.18,68.19,123025.0
2025-06-09 15:30:00,68.18,68.24,68.0,68.02,259404.0,68.18,68.24,68.0,68.02,259404.0
2025-06-10 09:30:00,68.0,68.63,67.65,67.96,109964.0,68.0,68.63,67.65,67.96,109964.0
2025-06-10 10:00:00,68.0,68.03,67.75,67.9,51122.0,68.0,68.03,67.75,67.9,51122.0
2025-06-10 10:30:00,67.87,68.0,67.76,67.83,17427.0,67.87,68.0,67.76,67.83,17427.0
2025-06-10 11:00:00,67.85,68.31,67.82,68.24,80151.0,67.85,68.31,67.82,68.24,80151.0
2025-06-10 11:30:00,68.25,68.25,68.02,68.07,48780.0,68.25,68.25,68.02,68.07,48780.0
2025-06-10 12:00:00,68.02,68.07,67.96,68.03,12565.0,68.02,68.07,67.96,68.03,12565.0
2025-06-10 12:30:00,68.04,68.11,68.01,68.06,12385.0,68.04,68.11,68.01,68.06,12385.0
2025-06-10 13:00:00,68.05,68.09,67.93,67.94,10828.0,68.05,68.09,67.93,67.94,10828.0
2025-06-10 13:30:00,67.94,68.01,67.82,67.87,11915.0,67.94,68.01,67.82,67.87,11915.0
2025-06-10 14:00:00,67.82,67.82,67.58,67.68,53794.0,67.82,67.82,67.58,67.68,53794.0
2025-06-10 14:30:00,67.7,68.03,67.7,67.95,32006.0,67.7,68.03,67.7,67.95,32006.0
2025-06-10 15:00:00,67.99,68.11,67.93,68.06,102954.0,67.99,68.11,67.93,68.06,102954.0
2025-06-10 15:30:00,68.05,68.1,67.9,68.02,234187.0,68.05,68.1,67.9,68.02,234187.0
2025-06-11 09:30:00,68.19,68.65,67.71,68.27,22790.0,68.19,68.65,67.71,68.27,22790.0
2025-06-11 10:00:00,68.26,68.81,68.19,68.64,21966.0,68.26,68.81,68.19,68.64,21966.0
2025-06-11 10:30:00,68.66,68.75,68.31,68.34,32337.0,68.66,68.75,68.31,68.34,32337.0
2025-06-11 11:00:00,68.34,68.46,67.98,68.05,24133.0,68.34,68.46,67.98,68.05,24133.0
2025-06-11 11:30:00,67.99,68.1,67.98,68.03,19012.0,67.99,68.1,67.98,68.03,19012.0
2025-06-11 12:00:00,68.06,68.15,67.93,68.02,21434.0,68.06,68.15,67.93,68.02,21434.0
2025-06-11 12:30:00,68.03,68.06,67.93,68.01,20367.0,68.03,68.06,67.93,68.01,20367.0
2025-06-11 13:00:00,68.03,68.19,67.98,68.16,28626.0,68.03,68.19,67.98,68.16,28626.0
2025-06-11 13:30:00,68.17,68.17,68.01,68.01,15029.0,68.17,68.17,68.01,68.01,15029.0
2025-06-11 14:00:00,68.02,68.06,67.6,67.7,99241.0,68.02,68.06,67.6,67.7,99241.0
2025-06-11 14:30:00,67.64,67.92,67.62,67.72,33337.0,67.64,67.92,67.62,67.72,33337.0
2025-06-11 15:00:00,67.72,67.74,67.33,67.52,55661.0,67.72,67.74,67.33,67.52,55661.0
2025-06-11 15:30:00,67.48,67.53,67.02,67.05,238667.0,67.48,67.53,67.02,67.05,238667.0
2025-06-12 09:30:00,66.51,67.28,65.95,66.56,26324.0,66.51,67.28,65.95,66.56,26324.0
2025-06-12 10:00:00,66.55,67.17,66.55,67.13,21724.0,66.55,67.17,66.55,67.13,21724.0
2025-06-12 10:30:00,67.13,67.18,66.97,66.97,29051.0,67.13,67.18,66.97,66.97,29051.0
2025-06-12 11:00:00,67.04,67.47,67.04,67.42,121986.0,67.04,67.47,67.04,67.42,121986.0
2025-06-12 11:30:00,67.42,67.53,67.32,67.53,18096.0,67.42,67.53,67.32,67.53,18096.0
2025-06-12 12:00:00,67.53,67.55,67.36,67.42,20974.0,67.53,67.55,67.36,67.42,20974.0
2025-06-12 12:30:00,67.4,67.63,67.3,67.61,18882.0,67.4,67.63,67.3,67.61,18882.0
2025-06-12 13:00:00,67.65,67.8,67.56,67.58,60832.0,67.65,67.8,67.56,67.58,60832.0
2025-06-12 13:30:00,67.58,67.79,67.57,67.77,30455.0,67.58,67.79,67.57,67.77,30455.0
2025-06-12 14:00:00,67.74,68.05,67.73,67.85,81512.0,67.74,68.05,67.73,67.85,81512.0
2025-06-12 14:30:00,67.84,68.0,67.83,67.99,11052.0,67.84,68.0,67.83,67.99,11052.0
2025-06-12 15:00:00,67.96,68.06,67.96,68.05,64084.0,67.96,68.06,67.96,68.05,64084.0
2025-06-12 15:30:00,68.06,68.11,67.92,68.11,202430.0,68.06,68.11,67.92,68.11,202430.0
2025-06-13 09:30:00,67.1,67.52,66.03,66.13,53348.0,67.1,67.52,66.03,66.13,53348.0
2025-06-13 10:00:00,66.16,66.87,66.16,66.29,47731.0,66.16,66.87,66.16,66.29,47731.0
2025-06-13 10:30:00,66.28,66.99,66.14,66.99,38976.0,66.28,66.99,66.14,66.99,38976.0
2025-06-13 11:00:00,66.97,67.12,66.85,67.01,12063.0,66.97,67.12,66.85,67.01,12063.0
2025-06-13 11:30:00,67.04,67.13,66.89,66.89,20418.0,67.04,67.13,66.89,66.89,20418.0
2025-06-13 12:00:00,66.97,67.19,66.87,66.94,24736.0,66.97,67.19,66.87,66.94,24736.0
2025-06-13 12:30:00,66.96,67.23,66.9,67.19,42008.0,66.96,67.23,66.9,67.19,42008.0
2025-06-13 13:00:00,67.18,67.21,66.88,66.96,9746.0,67.18,67.21,66.88,66.96,9746.0
2025-06-13 13:30:00,66.98,66.98,66.71,66.74,14586.0,66.98,66.98,66.71,66.74,14586.0
2025-06-13 14:00:00,66.77,66.79,66.33,66.33,25928.0,66.77,66.79,66.33,66.33,25928.0
2025-06-13 14:30:00,66.3,66.51,66.22,66.51,39883.0,66.3,66.51,66.22,66.51,39883.0
2025-06-13 15:00:00,66.48,66.6,66.38,66.5,66994.0,66.48,66.6,66.38,66.5,66994.0
2025-06-13 15:30:00,66.5,66.58,66.26,66.44,124549.0,66.5,66.58,66.26,66.44,124549.0
2025-06-16 09:30:00,67.01,67.75,66.92,67.5,22083.0,67.01,67.75,66.92,67.5,22083.0
2025-06-16 10:00:00,67.5,67.83,67.43,67.79,75236.0,67.5,67.83,67.43,67.79,75236.0
2025-06-16 10:30:00,67.74,68.21,67.63,68.2,27195.0,67.74,68.21,67.63,68.2,27195.0
2025-06-16 11:00:00,68.16,68.19,67.96,68.02,17057.0,68.16,68.19,67.96,68.02,17057.0
2025-06-16 11:30:00,68.03,68.23,68.03,68.16,22476.0,68.03,68.23,68.03,68.16,22476.0
2025-06-16 12:00:00,68.17,68.21,68.06,68.17,7587.0,68.17,68.21,68.06,68.17,7587.0
2025-06-16 12:30:00,68.17,68.43,68.17,68.28,49844.0,68.17,68.43,68.17,68.28,49844.0
2025-06-16 13:00:00,68.28,68.36,68.16,68.31,47836.0,68.28,68.36,68.16,68.31,47836.0
2025-06-16 13:30:00,68.31,68.45,68.25,68.25,9999.0,68.31,68.45,68.25,68.25,9999.0
2025-06-16 14:00:00,68.25,68.45,68.25,68.26,22755.0,68.25,68.45,68.25,68.26,22755.0
2025-06-16 14:30:00,68.27,68.3,68.15,68.22,24516.0,68.27,68.3,68.15,68.22,24516.0
2025-06-16 15:00:00,68.19,68.2,68.04,68.04,27906.0,68.19,68.2,68.04,68.04,27906.0
2025-06-16 15:30:00,68.05,68.13,67.91,68.01,147010.0,68.05,68.13,67.91,68.01,147010.0
2025-06-17 09:30:00,67.47,67.72,67.08,67.21,21165.0,67.47,67.72,67.08,67.21,21165.0
2025-06-17 10:00:00,67.23,67.24,66.83,66.91,22798.0,67.23,67.24,66.83,66.91,22798.0
2025-06-17 10:30:00,66.91,66.99,66.54,66.68,12543.0,66.91,66.99,66.54,66.68,12543.0
2025-06-17 11:00:00,66.69,66.69,66.39,66.42,12237.0,66.69,66.69,66.39,66.42,12237.0
2025-06-17 11:30:00,66.43,66.43,66.09,66.09,33311.0,66.43,66.43,66.09,66.09,33311.0
2025-06-17 12:00:00,66.13,66.59,66.11,66.57,11941.0,66.13,66.59,66.11,66.57,11941.0
2025-06-17 12:30:00,66.58,66.64,66.3,66.3,7478.0,66.58,66.64,66.3,66.3,7478.0
2025-06-17 13:00:00,66.2,66.4,66.2,66.3,23184.0,66.2,66.4,66.2,66.3,23184.0
2025-06-17 13:30:00,66.27,66.46,66.18,66.31,31850.0,66.27,66.46,66.18,66.31,31850.0
2025-06-17 14:00:00,66.28,66.36,66.14,66.29,30179.0,66.28,66.36,66.14,66.29,30179.0
2025-06-17 14:30:00,66.28,66.37,66.21,66.31,13522.0,66.28,66.37,66.21,66.31,13522.0
2025-06-17 15:00:00,66.33,66.51,66.23,66.51,15983.0,66.33,66.51,66.23,66.51,15983.0
2025-06-17 15:30:00,66.48,66.74,66.42,66.55,107742.0,66.48,66.74,66.42,66.55,107742.0
2025-06-18 09:30:00,66.44,67.05,66.43,67.01,36645.0,66.44,67.05,66.43,67.01,36645.0
2025-06-18 10:00:00,66.96,67.47,66.96,67.47,46130.0,66.96,67.47,66.96,67.47,46130.0
2025-06-18 10:30:00,67.46,67.55,67.19,67.27,17992.0,67.46,67.55,67.19,67.27,17992.0
2025-06-18 11:00:00,67.24,67.32,67.07,67.14,14149.0,67.24,67.32,67.07,67.14,14149.0
2025-06-18 11:30:00,67.21,67.33,67.13,67.25,11979.0,67.21,67.33,67.13,67.25,11979.0
2025-06-18 12:00:00,67.25,67.37,67.18,67.2,9504.0,67.25,67.37,67.18,67.2,9504.0
2025-06-18 12:30:00,67.2,67.43,67.17,67.31,22695.0,67.2,67.43,67.17,67.31,22695.0
2025-06-18 13:00:00,67.35,67.46,67.27,67.3,15535.0,67.35,67.46,67.27,67.3,15535.0
2025-06-18 13:30:00,67.32,67.34,67.17,67.22,7687.0,67.32,67.34,67.17,67.22,7687.0
2025-06-18 14:00:00,67.17,67.42,67.05,67.16,14603.0,67.17,67.42,67.05,67.16,14603.0
2025-06-18 14:30:00,67.15,67.42,66.83,66.89,16571.0,67.15,67.42,66.83,66.89,16571.0
2025-06-18 15:00:00,66.86,67.03,66.66,66.66,19138.0,66.86,67.03,66.66,66.66,19138.0
2025-06-18 15:30:00,66.59,66.86,66.49,66.54,78637.0,66.59,66.86,66.49,66.54,78637.0
2025-06-20 09:30:00,67.06,67.58,66.66,67.23,100376.0,67.06,67.58,66.66,67.23,100376.0
2025-06-20 10:00:00,66.99,67.32,66.99,67.2,11836.0,66.99,67.32,66.99,67.2,11836.0
2025-06-20 10:30:00,67.13,67.21,66.88,67.05,13082.0,67.13,67.21,66.88,67.05,13082.0
2025-06-20 11:00:00,67.03,67.29,67.02,67.21,30046.0,67.03,67.29,67.02,67.21,30046.0
2025-06-20 11:30:00,67.18,67.49,67.18,67.34,27177.0,67.18,67.49,67.18,67.34,27177.0
2025-06-20 12:00:00,67.31,67.57,67.22,67.53,75433.0,67.31,67.57,67.22,67.53,75433.0
2025-06-20 12:30:00,67.52,67.54,67.23,67.25,99451.0,67.52,67.54,67.23,67.25,99451.0
2025-06-20 13:00:00,67.34,67.4,66.96,67.0,5849.0,67.34,67.4,66.96,67.0,5849.0
2025-06-20 13:30:00,66.96,66.98,66.78,66.82,5341.0,66.96,66.98,66.78,66.82,5341.0
2025-06-20 14:00:00,66.82,66.97,66.79,66.9,11866.0,66.82,66.97,66.79,66.9,11866.0
2025-06-20 14:30:00,66.91,66.96,66.79,66.84,7964.0,66.91,66.96,66.79,66.84,7964.0
2025-06-20 15:00:00,66.84,66.94,66.72,66.72,8159.0,66.84,66.94,66.72,66.72,8159.0
2025-06-20 15:30:00,66.76,67.04,66.72,66.77,79857.0,66.76,67.04,66.72,66.77,79857.0